607 lines
33 KiB
CSV
607 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,190400,32028404050,24800,24800,24800,24800,62202
|
|
20240417,190300,32028404050,24800,24800,24800,24800,0
|
|
20240417,190200,32028404050,24800,24800,24800,24800,0
|
|
20240417,190100,32028404050,24800,24800,24800,24800,0
|
|
20240417,190000,32028404050,24800,24800,24800,24800,0
|
|
20240417,185900,32028404050,24800,24800,24800,24800,0
|
|
20240417,185800,32028404050,24800,24800,24800,24800,0
|
|
20240417,185700,32028404050,24800,24800,24800,24800,0
|
|
20240417,185600,32028404050,24800,24800,24800,24800,0
|
|
20240417,185500,32028404050,24800,24800,24800,24800,0
|
|
20240417,185400,32028404050,24800,24800,24800,24800,0
|
|
20240417,185300,32028404050,24800,24800,24800,24800,0
|
|
20240417,185200,32028404050,24800,24800,24800,24800,0
|
|
20240417,185100,32028404050,24800,24800,24800,24800,0
|
|
20240417,185000,32028404050,24800,24800,24800,24800,0
|
|
20240417,184900,32028404050,24800,24800,24800,24800,0
|
|
20240417,184800,32028404050,24800,24800,24800,24800,0
|
|
20240417,184700,32028404050,24800,24800,24800,24800,0
|
|
20240417,184600,32028404050,24800,24800,24800,24800,0
|
|
20240417,184500,32028404050,24800,24800,24800,24800,0
|
|
20240417,184400,32028404050,24800,24800,24800,24800,0
|
|
20240417,184300,32028404050,24800,24800,24800,24800,0
|
|
20240417,184200,32028404050,24800,24800,24800,24800,0
|
|
20240417,184100,32028404050,24800,24800,24800,24800,0
|
|
20240417,184000,32028404050,24800,24800,24800,24800,0
|
|
20240417,183900,32028404050,24800,24800,24800,24800,0
|
|
20240417,183800,32028404050,24800,24800,24800,24800,0
|
|
20240417,183700,32028404050,24800,24800,24800,24800,0
|
|
20240417,183600,32028404050,24800,24800,24800,24800,0
|
|
20240417,183500,32028404050,24800,24800,24800,24800,0
|
|
20240417,183400,32028404050,24800,24800,24800,24800,62202
|
|
20240417,183300,32028404050,24800,24800,24800,24800,0
|
|
20240417,183200,32028404050,24800,24800,24800,24800,0
|
|
20240417,183100,32028404050,24800,24800,24800,24800,0
|
|
20240417,183000,32028404050,24800,24800,24800,24800,0
|
|
20240417,182900,32028404050,24800,24800,24800,24800,0
|
|
20240417,182800,32028404050,24800,24800,24800,24800,0
|
|
20240417,182700,32028404050,24800,24800,24800,24800,0
|
|
20240417,182600,32028404050,24800,24800,24800,24800,0
|
|
20240417,182500,32028404050,24800,24800,24800,24800,0
|
|
20240417,182400,32028404050,24800,24800,24800,24800,0
|
|
20240417,182300,32028404050,24800,24800,24800,24800,0
|
|
20240417,182200,32028404050,24800,24800,24800,24800,0
|
|
20240417,182100,32028404050,24800,24800,24800,24800,0
|
|
20240417,182000,32028404050,24800,24800,24800,24800,0
|
|
20240417,181900,32028404050,24800,24800,24800,24800,0
|
|
20240417,181800,32028404050,24800,24800,24800,24800,0
|
|
20240417,181700,32028404050,24800,24800,24800,24800,0
|
|
20240417,181600,32028404050,24800,24800,24800,24800,0
|
|
20240417,181500,32028404050,24800,24800,24800,24800,0
|
|
20240417,181400,32028404050,24800,24800,24800,24800,0
|
|
20240417,181300,32028404050,24800,24800,24800,24800,0
|
|
20240417,181200,32028404050,24800,24800,24800,24800,0
|
|
20240417,181100,32028404050,24800,24800,24800,24800,0
|
|
20240417,181000,32028404050,24800,24800,24800,24800,0
|
|
20240417,180900,32028404050,24800,24800,24800,24800,0
|
|
20240417,180800,32028404050,24800,24800,24800,24800,0
|
|
20240417,180700,32028404050,24800,24800,24800,24800,0
|
|
20240417,180600,32028404050,24800,24800,24800,24800,0
|
|
20240417,180500,32028404050,24800,24800,24800,24800,0
|
|
20240417,180400,32028404050,24800,24800,24800,24800,62202
|
|
20240417,180300,32028404050,24800,24800,24800,24800,0
|
|
20240417,180200,32028404050,24800,24800,24800,24800,0
|
|
20240417,180100,32028404050,24800,24800,24800,24800,0
|
|
20240417,180000,32028404050,24800,24800,24800,24800,0
|
|
20240417,175900,32028404050,24800,24800,24800,24800,0
|
|
20240417,175800,32028404050,24800,24800,24800,24800,0
|
|
20240417,175700,32028404050,24800,24800,24800,24800,0
|
|
20240417,175600,32028404050,24800,24800,24800,24800,0
|
|
20240417,175500,32028404050,24800,24800,24800,24800,0
|
|
20240417,175400,32028404050,24800,24800,24800,24800,0
|
|
20240417,175300,32028404050,24800,24800,24800,24800,0
|
|
20240417,175200,32028404050,24800,24800,24800,24800,0
|
|
20240417,175100,32028404050,24800,24800,24800,24800,0
|
|
20240417,175000,32028404050,24800,24800,24800,24800,0
|
|
20240417,174900,32028404050,24800,24800,24800,24800,0
|
|
20240417,174800,32028404050,24800,24800,24800,24800,0
|
|
20240417,174700,32028404050,24800,24800,24800,24800,0
|
|
20240417,174600,32028404050,24800,24800,24800,24800,0
|
|
20240417,174500,32028404050,24800,24800,24800,24800,0
|
|
20240417,174400,32028404050,24800,24800,24800,24800,0
|
|
20240417,174300,32028404050,24800,24800,24800,24800,0
|
|
20240417,174200,32028404050,24800,24800,24800,24800,0
|
|
20240417,174100,32028404050,24800,24800,24800,24800,0
|
|
20240417,174000,32028404050,24800,24800,24800,24800,0
|
|
20240417,173900,32028404050,24800,24800,24800,24800,0
|
|
20240417,173800,32028404050,24800,24800,24800,24800,0
|
|
20240417,173700,32028404050,24800,24800,24800,24800,0
|
|
20240417,173600,32028404050,24800,24800,24800,24800,0
|
|
20240417,173500,32028404050,24800,24800,24800,24800,0
|
|
20240417,173400,32028404050,24800,24800,24800,24800,62202
|
|
20240417,173300,32028404050,24800,24800,24800,24800,0
|
|
20240417,173200,32028404050,24800,24800,24800,24800,0
|
|
20240417,173100,32028404050,24800,24800,24800,24800,0
|
|
20240417,173000,32028404050,24800,24800,24800,24800,0
|
|
20240417,172900,32028404050,24800,24800,24800,24800,0
|
|
20240417,172800,32028404050,24800,24800,24800,24800,0
|
|
20240417,172700,32028404050,24800,24800,24800,24800,0
|
|
20240417,172600,32028404050,24800,24800,24800,24800,0
|
|
20240417,172500,32028404050,24800,24800,24800,24800,0
|
|
20240417,172400,32028404050,24800,24800,24800,24800,0
|
|
20240417,172300,32028404050,24800,24800,24800,24800,0
|
|
20240417,172200,32028404050,24800,24800,24800,24800,0
|
|
20240417,172100,32028404050,24800,24800,24800,24800,0
|
|
20240417,172000,32028404050,24800,24800,24800,24800,0
|
|
20240417,171900,32028404050,24800,24800,24800,24800,0
|
|
20240417,171800,32028404050,24800,24800,24800,24800,0
|
|
20240417,171700,32028404050,24800,24800,24800,24800,0
|
|
20240417,171600,32028404050,24800,24800,24800,24800,0
|
|
20240417,171500,32028404050,24800,24800,24800,24800,0
|
|
20240417,171400,32028404050,24800,24800,24800,24800,0
|
|
20240417,171300,32028404050,24800,24800,24800,24800,0
|
|
20240417,171200,32028404050,24800,24800,24800,24800,0
|
|
20240417,171100,32028404050,24800,24800,24800,24800,0
|
|
20240417,171000,32028404050,24800,24800,24800,24800,0
|
|
20240417,170900,32028404050,24800,24800,24800,24800,0
|
|
20240417,170800,32028404050,24800,24800,24800,24800,0
|
|
20240417,170700,32028404050,24800,24800,24800,24800,0
|
|
20240417,170600,32028404050,24800,24800,24800,24800,0
|
|
20240417,170500,32028404050,24800,24800,24800,24800,0
|
|
20240417,170400,32028404050,24800,24800,24800,24800,62202
|
|
20240417,170300,32028404050,24800,24800,24800,24800,0
|
|
20240417,170200,32028404050,24800,24800,24800,24800,0
|
|
20240417,170100,32028404050,24800,24800,24800,24800,0
|
|
20240417,170000,32028404050,24800,24800,24800,24800,0
|
|
20240417,165900,32028404050,24800,24800,24800,24800,0
|
|
20240417,165800,32028404050,24800,24800,24800,24800,0
|
|
20240417,165700,32028404050,24800,24800,24800,24800,0
|
|
20240417,165600,32028404050,24800,24800,24800,24800,0
|
|
20240417,165500,32028404050,24800,24800,24800,24800,0
|
|
20240417,165400,32028404050,24800,24800,24800,24800,0
|
|
20240417,165300,32028404050,24800,24800,24800,24800,0
|
|
20240417,165200,32028404050,24800,24800,24800,24800,0
|
|
20240417,165100,32028404050,24800,24800,24800,24800,0
|
|
20240417,165000,32028404050,24800,24800,24800,24800,0
|
|
20240417,164900,32028404050,24800,24800,24800,24800,0
|
|
20240417,164800,32028404050,24800,24800,24800,24800,0
|
|
20240417,164700,32028404050,24800,24800,24800,24800,0
|
|
20240417,164600,32028404050,24800,24800,24800,24800,0
|
|
20240417,164500,32028404050,24800,24800,24800,24800,0
|
|
20240417,164400,32028404050,24800,24800,24800,24800,0
|
|
20240417,164300,32028404050,24800,24800,24800,24800,0
|
|
20240417,164200,32028404050,24800,24800,24800,24800,0
|
|
20240417,164100,32028404050,24800,24800,24800,24800,0
|
|
20240417,164000,32028404050,24800,24800,24800,24800,0
|
|
20240417,163900,32028404050,24800,24800,24800,24800,0
|
|
20240417,163800,32028404050,24800,24800,24800,24800,0
|
|
20240417,163700,32028404050,24800,24800,24800,24800,0
|
|
20240417,163600,32028404050,24800,24800,24800,24800,0
|
|
20240417,163500,32028404050,24800,24800,24800,24800,0
|
|
20240417,163400,32028404050,24800,24800,24800,24800,62202
|
|
20240417,163300,32028404050,24800,24800,24800,24800,0
|
|
20240417,163200,32028404050,24800,24800,24800,24800,0
|
|
20240417,163100,32028404050,24800,24800,24800,24800,0
|
|
20240417,163000,32028404050,24800,24800,24800,24800,0
|
|
20240417,162900,32028404050,24800,24800,24800,24800,0
|
|
20240417,162800,32028404050,24800,24800,24800,24800,0
|
|
20240417,162700,32028404050,24800,24800,24800,24800,0
|
|
20240417,162600,32028404050,24800,24800,24800,24800,0
|
|
20240417,162500,32028404050,24800,24800,24800,24800,0
|
|
20240417,162400,32028404050,24800,24800,24800,24800,0
|
|
20240417,162300,32028404050,24800,24800,24800,24800,0
|
|
20240417,162200,32028404050,24800,24800,24800,24800,0
|
|
20240417,162100,32028404050,24800,24800,24800,24800,0
|
|
20240417,162000,32028404050,24800,24800,24800,24800,0
|
|
20240417,161900,32028404050,24800,24800,24800,24800,0
|
|
20240417,161800,32028404050,24800,24800,24800,24800,0
|
|
20240417,161700,32028404050,24800,24800,24800,24800,0
|
|
20240417,161600,32028404050,24800,24800,24800,24800,0
|
|
20240417,161500,32028404050,24800,24800,24800,24800,0
|
|
20240417,161400,32028404050,24800,24800,24800,24800,0
|
|
20240417,161300,32028404050,24800,24800,24800,24800,0
|
|
20240417,161200,32028404050,24800,24800,24800,24800,0
|
|
20240417,161100,32028404050,24800,24800,24800,24800,0
|
|
20240417,161000,32028404050,24800,24800,24800,24800,0
|
|
20240417,160900,32028404050,24800,24800,24800,24800,0
|
|
20240417,160800,32028404050,24800,24800,24800,24800,0
|
|
20240417,160700,32028404050,24800,24800,24800,24800,0
|
|
20240417,160600,32028404050,24800,24800,24800,24800,0
|
|
20240417,160500,32028404050,24800,24800,24800,24800,0
|
|
20240417,160400,32028404050,24800,24800,24800,24800,62202
|
|
20240417,160300,32028404050,24800,24800,24800,24800,0
|
|
20240417,160200,32028404050,24800,24800,24800,24800,0
|
|
20240417,160100,32028404050,24800,24800,24800,24800,0
|
|
20240417,160000,32028404050,24800,24800,24800,24800,0
|
|
20240417,155900,32028404050,24800,24800,24800,24800,0
|
|
20240417,155800,32028404050,24800,24800,24800,24800,0
|
|
20240417,155700,32028404050,24800,24800,24800,24800,0
|
|
20240417,155600,32028404050,24800,24800,24800,24800,0
|
|
20240417,155500,32028404050,24800,24800,24800,24800,0
|
|
20240417,155400,32028404050,24800,24800,24800,24800,0
|
|
20240417,155300,32028404050,24800,24800,24800,24800,0
|
|
20240417,155200,32028404050,24800,24800,24800,24800,0
|
|
20240417,155100,32028404050,24800,24800,24800,24800,0
|
|
20240417,155000,32028404050,24800,24800,24800,24800,0
|
|
20240417,154900,32028404050,24800,24800,24800,24800,0
|
|
20240417,154800,32028404050,24800,24800,24800,24800,0
|
|
20240417,154700,32028404050,24800,24800,24800,24800,0
|
|
20240417,154600,32028404050,24800,24800,24800,24800,0
|
|
20240417,154500,32028404050,24800,24800,24800,24800,0
|
|
20240417,154400,32028404050,24800,24800,24800,24800,0
|
|
20240417,154300,32028404050,24800,24800,24800,24800,0
|
|
20240417,154200,32028404050,24800,24800,24800,24800,0
|
|
20240417,154100,32028404050,24800,24800,24800,24800,0
|
|
20240417,154000,32028404050,24800,24800,24800,24800,0
|
|
20240417,153900,32028404050,24800,24800,24800,24800,0
|
|
20240417,153800,32028404050,24800,24800,24800,24800,0
|
|
20240417,153700,32028404050,24800,24800,24800,24800,0
|
|
20240417,153600,32028404050,24800,24800,24800,24800,0
|
|
20240417,153500,32028404050,24800,24800,24800,24800,0
|
|
20240417,153400,32028404050,24800,24800,24800,24800,62202
|
|
20240417,153300,32028404050,24800,24800,24800,24800,0
|
|
20240417,153200,32028404050,24800,24800,24800,24800,0
|
|
20240417,153100,32028404050,24800,24800,24800,24800,0
|
|
20240417,153000,32028404050,24800,24800,24800,24800,62202
|
|
20240417,152900,30485794450,24950,24950,24950,24950,0
|
|
20240417,152800,30485794450,24950,24950,24950,24950,0
|
|
20240417,152700,30485794450,24950,24950,24950,24950,0
|
|
20240417,152600,30485794450,24950,24950,24950,24950,0
|
|
20240417,152500,30485794450,24950,24950,24950,24950,0
|
|
20240417,152400,30485794450,24950,24950,24950,24950,0
|
|
20240417,152300,30485794450,24950,24950,24950,24950,0
|
|
20240417,152200,30485794450,24950,24950,24950,24950,0
|
|
20240417,152100,30485794450,24950,24950,24950,24950,0
|
|
20240417,152000,30485794450,24950,24950,24950,24950,0
|
|
20240417,151900,30485794450,24950,24900,24950,24850,4211
|
|
20240417,151800,30380971700,24900,24950,24950,24850,1718
|
|
20240417,151700,30338190600,24950,24950,24950,24850,4670
|
|
20240417,151600,30221880550,24950,24950,24950,24900,1958
|
|
20240417,151500,30173059800,24950,24950,25000,24900,2805
|
|
20240417,151400,30103014550,25000,25000,25000,24900,2698
|
|
20240417,151300,30035647300,25000,24850,25000,24850,11797
|
|
20240417,151200,29741563000,24900,24950,24950,24850,4667
|
|
20240417,151100,29625295450,24950,24950,24950,24900,4479
|
|
20240417,151000,29513684850,24950,24900,24950,24900,2334
|
|
20240417,150900,29455504150,24950,24950,24950,24900,2855
|
|
20240417,150800,29384348700,24950,24950,24950,24850,3344
|
|
20240417,150700,29301036450,24950,24950,24950,24900,2489
|
|
20240417,150600,29239001350,24950,24950,24950,24850,13588
|
|
20240417,150500,28900548850,24950,24950,24950,24900,2416
|
|
20240417,150400,28840315750,24950,24950,24950,24900,2603
|
|
20240417,150300,28775436900,24950,25000,25000,24900,6578
|
|
20240417,150200,28611319700,25000,25000,25000,24950,2694
|
|
20240417,150100,28544028250,25000,25000,25000,24950,2392
|
|
20240417,150000,28484279350,25000,25000,25000,24950,2554
|
|
20240417,145900,28420478400,25000,25050,25050,24950,7687
|
|
20240417,145800,28228349700,25050,25000,25050,25000,3865
|
|
20240417,145700,28131662700,25000,25050,25050,25000,2020
|
|
20240417,145600,28081128300,25050,25050,25050,25000,1788
|
|
20240417,145500,28036396600,25000,25000,25050,25000,4328
|
|
20240417,145400,27928149300,25000,25050,25050,25000,4444
|
|
20240417,145300,27816878750,25050,25050,25050,25000,2354
|
|
20240417,145200,27757935150,25050,25050,25050,25000,3842
|
|
20240417,145100,27661745050,25050,25050,25050,25000,6334
|
|
20240417,145000,27503222200,25050,25050,25050,25000,2565
|
|
20240417,144900,27439008900,25050,25050,25050,25000,1529
|
|
20240417,144800,27400727600,25050,25050,25050,25000,3641
|
|
20240417,144700,27309580800,25050,25050,25050,25000,4469
|
|
20240417,144600,27197671200,25000,25050,25050,25000,3005
|
|
20240417,144500,27122450850,25000,25000,25050,25000,1438
|
|
20240417,144400,27086446750,25050,25050,25050,25000,1693
|
|
20240417,144300,27044080850,25050,25050,25050,25000,2606
|
|
20240417,144200,26978886600,25000,25000,25050,25000,1722
|
|
20240417,144100,26935802550,25050,25050,25050,25000,1647
|
|
20240417,144000,26894568400,25050,25100,25100,25000,2602
|
|
20240417,143900,26829406350,25100,25100,25100,25050,1989
|
|
20240417,143800,26779552000,25100,25100,25100,25000,3501
|
|
20240417,143700,26691831500,25100,25050,25100,25000,2726
|
|
20240417,143600,26623514100,25050,25050,25050,25000,7521
|
|
20240417,143500,26435421000,25050,25050,25050,25000,1929
|
|
20240417,143400,26387144150,25050,25050,25050,25000,2191
|
|
20240417,143300,26332322650,25050,25000,25050,25000,1493
|
|
20240417,143200,26294959650,25000,25050,25050,25000,1795
|
|
20240417,143100,26250046900,25000,24950,25050,24900,9420
|
|
20240417,143000,26014732800,24950,24950,25000,24950,2145
|
|
20240417,142900,25961196900,25000,25000,25000,24900,10447
|
|
20240417,142800,25700582900,24950,25000,25050,24950,25088
|
|
20240417,142700,25073816600,25000,25000,25050,25000,6860
|
|
20240417,142600,24902293600,25000,25050,25050,25000,4630
|
|
20240417,142500,24786512500,25050,25000,25050,25000,4770
|
|
20240417,142400,24667250100,25050,25050,25050,25000,9909
|
|
20240417,142300,24419479200,25050,25100,25100,25000,14786
|
|
20240417,142200,24049087250,25050,25100,25100,25050,1794
|
|
20240417,142100,24004134450,25050,25100,25100,25050,999
|
|
20240417,142000,23979090000,25100,25050,25100,25050,1552
|
|
20240417,141900,23940196300,25050,25050,25100,25050,2561
|
|
20240417,141800,23876033000,25100,25100,25100,25050,1649
|
|
20240417,141700,23834691500,25050,25100,25100,25050,2457
|
|
20240417,141600,23773090700,25050,25100,25100,25050,2059
|
|
20240417,141500,23721489800,25100,25050,25100,25050,2060
|
|
20240417,141400,23669858900,25100,25100,25100,25050,1927
|
|
20240417,141300,23621551950,25050,25100,25100,25050,1297
|
|
20240417,141200,23589043850,25100,25100,25100,25050,5280
|
|
20240417,141100,23456765150,25100,25050,25100,25050,2644
|
|
20240417,141000,23390444000,25050,25050,25100,25050,2938
|
|
20240417,140900,23316805250,25100,25050,25100,25050,1426
|
|
20240417,140800,23281058500,25100,25100,25100,25050,1450
|
|
20240417,140700,23244720900,25100,25100,25150,25100,10872
|
|
20240417,140600,22971804100,25150,25150,25150,25100,2690
|
|
20240417,140500,22904212350,25150,25150,25150,25100,1210
|
|
20240417,140400,22873830250,25150,25150,25150,25100,1864
|
|
20240417,140300,22827018300,25100,25100,25150,25100,2682
|
|
20240417,140200,22759682550,25150,25100,25150,25100,1080
|
|
20240417,140100,22732561150,25150,25100,25150,25100,1635
|
|
20240417,140000,22691480350,25150,25150,25150,25100,2235
|
|
20240417,135900,22635351200,25150,25150,25150,25100,1933
|
|
20240417,135800,22586815600,25100,25150,25150,25100,2028
|
|
20240417,135700,22535890100,25100,25150,25150,25100,1499
|
|
20240417,135600,22498238600,25100,25150,25150,25100,1676
|
|
20240417,135500,22456142800,25150,25100,25150,25100,1170
|
|
20240417,135400,22426755250,25100,25150,25150,25100,1643
|
|
20240417,135300,22385469350,25150,25100,25150,25100,738
|
|
20240417,135200,22366915600,25100,25150,25150,25100,1338
|
|
20240417,135100,22333300500,25150,25100,25150,25100,1097
|
|
20240417,135000,22305750800,25100,25100,25150,25100,3321
|
|
20240417,134900,22222348100,25100,25100,25150,25100,5758
|
|
20240417,134800,22077551750,25100,25150,25150,25100,1310
|
|
20240417,134700,22044641800,25150,25100,25150,25100,2162
|
|
20240417,134600,21990348700,25150,25150,25150,25050,2470
|
|
20240417,134500,21928369650,25100,25150,25150,25050,6749
|
|
20240417,134400,21758956400,25150,25050,25150,25050,5165
|
|
20240417,134300,21629304500,25100,25000,25100,25000,7306
|
|
20240417,134200,21446305400,25000,25050,25050,25000,2546
|
|
20240417,134100,21382609550,25000,25050,25050,25000,2270
|
|
20240417,134000,21325805200,25000,25100,25100,25000,13080
|
|
20240417,133900,20998193500,25050,25100,25100,25050,3934
|
|
20240417,133800,20899611550,25100,25050,25100,25050,5006
|
|
20240417,133700,20774189000,25050,25100,25100,25050,4983
|
|
20240417,133600,20649306700,25100,25100,25100,25050,3762
|
|
20240417,133500,20554921350,25100,25050,25100,25000,6091
|
|
20240417,133400,20402327600,25100,25050,25100,25050,2609
|
|
20240417,133300,20336961100,25100,25100,25100,25050,4251
|
|
20240417,133200,20230275650,25100,25050,25100,25050,9287
|
|
20240417,133100,19997503150,25050,25050,25100,25000,16276
|
|
20240417,133000,19589832700,25100,25100,25100,25050,3093
|
|
20240417,132900,19512320850,25100,25150,25150,25050,3559
|
|
20240417,132800,19422966350,25150,25150,25150,25050,11783
|
|
20240417,132700,19127273950,25150,25100,25150,25100,7951
|
|
20240417,132600,18927686900,25150,25200,25200,25100,12693
|
|
20240417,132500,18608587000,25150,25200,25200,25150,2462
|
|
20240417,132400,18546640400,25200,25200,25250,25150,9150
|
|
20240417,132300,18316111500,25200,25300,25300,25200,11936
|
|
20240417,132200,18014722000,25300,25400,25400,25250,38348
|
|
20240417,132100,17043627350,25400,25400,25400,25350,943
|
|
20240417,132000,17019710400,25350,25400,25400,25350,1142
|
|
20240417,131900,16990734750,25400,25400,25450,25350,622
|
|
20240417,131800,16974939000,25400,25400,25450,25350,2261
|
|
20240417,131700,16917498300,25400,25400,25450,25350,2616
|
|
20240417,131600,16851024600,25400,25400,25400,25350,1224
|
|
20240417,131500,16819962150,25400,25400,25450,25400,4191
|
|
20240417,131400,16713493150,25400,25400,25450,25400,5699
|
|
20240417,131300,16568734950,25400,25450,25450,25400,843
|
|
20240417,131200,16547291250,25450,25450,25450,25400,714
|
|
20240417,131100,16529150100,25450,25450,25450,25400,829
|
|
20240417,131000,16508081100,25450,25450,25500,25400,2046
|
|
20240417,130900,16456061000,25450,25450,25450,25400,633
|
|
20240417,130800,16439955200,25450,25450,25500,25400,594
|
|
20240417,130700,16424837300,25500,25500,25500,25450,1204
|
|
20240417,130600,16394173150,25450,25450,25500,25450,1971
|
|
20240417,130500,16343993400,25500,25450,25500,25450,2098
|
|
20240417,130400,16290578650,25400,25500,25500,25400,4089
|
|
20240417,130300,16186530150,25500,25500,25500,25450,598
|
|
20240417,130200,16171293700,25500,25500,25500,25450,789
|
|
20240417,130100,16151175400,25500,25500,25500,25450,335
|
|
20240417,130000,16142635250,25500,25500,25500,25500,332
|
|
20240417,125900,16134169250,25500,25500,25500,25450,423
|
|
20240417,125800,16123389600,25500,25500,25500,25500,316
|
|
20240417,125700,16115331600,25500,25450,25500,25450,207
|
|
20240417,125600,16110053700,25500,25500,25500,25450,527
|
|
20240417,125500,16096616250,25500,25450,25500,25450,316
|
|
20240417,125400,16088569700,25500,25450,25500,25400,1789
|
|
20240417,125300,16043031800,25450,25500,25500,25450,244
|
|
20240417,125200,16036817250,25500,25450,25500,25450,664
|
|
20240417,125100,16019898000,25500,25500,25500,25450,130
|
|
20240417,125000,16016583850,25500,25500,25500,25450,360
|
|
20240417,124900,16007404850,25450,25500,25500,25450,1720
|
|
20240417,124800,15963616400,25500,25500,25500,25450,515
|
|
20240417,124700,15950485000,25500,25450,25500,25450,124
|
|
20240417,124600,15947323700,25500,25500,25500,25450,433
|
|
20240417,124500,15936290050,25500,25500,25500,25450,467
|
|
20240417,124400,15924382350,25500,25500,25500,25450,452
|
|
20240417,124300,15912860050,25500,25500,25500,25450,726
|
|
20240417,124200,15894347950,25450,25450,25500,25450,817
|
|
20240417,124100,15873522300,25500,25500,25500,25450,274
|
|
20240417,124000,15866535800,25500,25500,25500,25450,422
|
|
20240417,123900,15855785200,25500,25500,25500,25450,260
|
|
20240417,123800,15849155650,25500,25500,25500,25500,715
|
|
20240417,123700,15830923150,25450,25500,25500,25450,368
|
|
20240417,123600,15821544550,25500,25450,25500,25400,748
|
|
20240417,123500,15802504600,25450,25500,25500,25400,1060
|
|
20240417,123400,15775536800,25450,25500,25500,25400,7778
|
|
20240417,123300,15577582150,25500,25450,25500,25450,598
|
|
20240417,123200,15562345550,25450,25500,25500,25450,1472
|
|
20240417,123100,15524863500,25500,25500,25500,25450,321
|
|
20240417,123000,15516678250,25500,25500,25500,25450,495
|
|
20240417,122900,15504062150,25500,25500,25500,25450,205
|
|
20240417,122800,15498836300,25500,25500,25500,25500,866
|
|
20240417,122700,15476753300,25500,25500,25500,25450,390
|
|
20240417,122600,15466813400,25450,25500,25500,25450,451
|
|
20240417,122500,15455314050,25450,25500,25550,25450,2434
|
|
20240417,122400,15393250900,25500,25500,25500,25450,917
|
|
20240417,122300,15369868750,25500,25500,25500,25450,694
|
|
20240417,122200,15352184150,25500,25500,25500,25500,367
|
|
20240417,122100,15342825650,25450,25500,25500,25450,374
|
|
20240417,122000,15333293100,25450,25500,25500,25450,333
|
|
20240417,121900,15324802650,25500,25500,25500,25450,295
|
|
20240417,121800,15317280500,25500,25500,25500,25450,2867
|
|
20240417,121700,15244173250,25500,25500,25500,25450,186
|
|
20240417,121600,15239430800,25500,25500,25500,25450,564
|
|
20240417,121500,15225065750,25500,25500,25500,25450,474
|
|
20240417,121400,15212979550,25500,25450,25500,25450,748
|
|
20240417,121300,15193935650,25500,25500,25500,25450,1194
|
|
20240417,121200,15163489550,25500,25450,25500,25450,142
|
|
20240417,121100,15159870850,25450,25450,25500,25400,1825
|
|
20240417,121000,15113399100,25500,25500,25500,25450,290
|
|
20240417,120900,15106008900,25500,25500,25500,25450,307
|
|
20240417,120800,15098180650,25500,25450,25500,25450,336
|
|
20240417,120700,15089624900,25400,25450,25450,25400,641
|
|
20240417,120600,15073315750,25450,25450,25500,25400,790
|
|
20240417,120500,15053210200,25450,25450,25450,25400,246
|
|
20240417,120400,15046950300,25450,25450,25500,25400,2078
|
|
20240417,120300,14994065850,25450,25450,25450,25400,4453
|
|
20240417,120200,14880739750,25450,25450,25450,25400,417
|
|
20240417,120100,14870133700,25400,25450,25450,25400,1854
|
|
20240417,120000,14823028050,25450,25400,25450,25400,800
|
|
20240417,115900,14802693900,25450,25400,25450,25400,966
|
|
20240417,115800,14778150800,25450,25450,25450,25400,480
|
|
20240417,115700,14765946250,25450,25400,25450,25400,951
|
|
20240417,115600,14741761250,25450,25400,25450,25400,881
|
|
20240417,115500,14719369300,25450,25400,25450,25400,325
|
|
20240417,115400,14711111250,25450,25450,25450,25400,731
|
|
20240417,115300,14692516850,25450,25450,25450,25400,335
|
|
20240417,115200,14683999100,25450,25450,25450,25400,613
|
|
20240417,115100,14668414500,25450,25450,25450,25400,558
|
|
20240417,115000,14654224850,25450,25450,25500,25400,952
|
|
20240417,114900,14629996750,25500,25450,25500,25400,5912
|
|
20240417,114800,14479692200,25400,25400,25450,25400,4738
|
|
20240417,114700,14359315550,25450,25450,25450,25400,1045
|
|
20240417,114600,14332732450,25450,25450,25450,25350,9198
|
|
20240417,114500,14099110150,25450,25450,25500,25400,5149
|
|
20240417,114400,13968065600,25500,25500,25550,25450,3146
|
|
20240417,114300,13887849450,25500,25500,25500,25450,1260
|
|
20240417,114200,13855739450,25500,25500,25500,25450,261
|
|
20240417,114100,13849091850,25450,25500,25500,25450,750
|
|
20240417,114000,13829982800,25500,25450,25500,25450,816
|
|
20240417,113900,13809194150,25500,25500,25500,25450,479
|
|
20240417,113800,13796987600,25500,25500,25500,25450,984
|
|
20240417,113700,13771912600,25450,25500,25500,25450,918
|
|
20240417,113600,13748512200,25450,25500,25500,25450,384
|
|
20240417,113500,13738732350,25450,25450,25500,25450,591
|
|
20240417,113400,13723676000,25500,25500,25500,25450,498
|
|
20240417,113300,13710984850,25500,25500,25500,25450,597
|
|
20240417,113200,13695773550,25500,25450,25500,25400,530
|
|
20240417,113100,13682286500,25450,25450,25450,25400,711
|
|
20240417,113000,13664199600,25450,25400,25500,25400,2250
|
|
20240417,112900,13606940350,25450,25450,25450,25400,287
|
|
20240417,112800,13599645350,25450,25450,25500,25400,2332
|
|
20240417,112700,13540300950,25450,25450,25500,25400,684
|
|
20240417,112600,13522902000,25450,25450,25450,25400,488
|
|
20240417,112500,13510491750,25400,25400,25450,25400,576
|
|
20240417,112400,13495850000,25400,25500,25500,25400,1226
|
|
20240417,112300,13464637550,25500,25500,25500,25450,562
|
|
20240417,112200,13450315000,25500,25500,25500,25450,516
|
|
20240417,112100,13437165550,25450,25500,25500,25450,720
|
|
20240417,112000,13418830350,25450,25450,25500,25450,2205
|
|
20240417,111900,13362686450,25500,25500,25500,25400,269
|
|
20240417,111800,13355841250,25500,25500,25500,25450,727
|
|
20240417,111700,13337312200,25450,25450,25500,25400,765
|
|
20240417,111600,13317825200,25450,25450,25500,25400,805
|
|
20240417,111500,13297334400,25500,25450,25500,25450,491
|
|
20240417,111400,13284827050,25450,25450,25500,25400,853
|
|
20240417,111300,13263122900,25450,25400,25500,25400,834
|
|
20240417,111200,13241907400,25450,25450,25450,25400,656
|
|
20240417,111100,13225230050,25450,25450,25500,25450,579
|
|
20240417,111000,13210478900,25450,25450,25500,25450,559
|
|
20240417,110900,13196238200,25500,25500,25500,25450,770
|
|
20240417,110800,13176629800,25500,25500,25500,25450,386
|
|
20240417,110700,13166803400,25450,25500,25500,25450,915
|
|
20240417,110600,13143501650,25500,25400,25500,25400,1953
|
|
20240417,110500,13093799750,25450,25450,25500,25400,1695
|
|
20240417,110400,13050675950,25450,25450,25500,25450,487
|
|
20240417,110300,13038271500,25450,25450,25450,25400,2312
|
|
20240417,110200,12979438950,25450,25400,25450,25400,2026
|
|
20240417,110100,12927973600,25350,25450,25450,25350,3424
|
|
20240417,110000,12841010950,25400,25400,25450,25400,1026
|
|
20240417,105900,12814925800,25450,25450,25450,25400,936
|
|
20240417,105800,12791144800,25450,25450,25450,25400,363
|
|
20240417,105700,12781915150,25450,25400,25450,25400,1262
|
|
20240417,105600,12749850950,25400,25450,25450,25400,694
|
|
20240417,105500,12732202250,25450,25400,25450,25400,742
|
|
20240417,105400,12713339150,25450,25400,25450,25400,1439
|
|
20240417,105300,12676772400,25400,25400,25450,25350,3482
|
|
20240417,105200,12588333050,25400,25350,25400,25350,913
|
|
20240417,105100,12565173450,25400,25400,25400,25350,1026
|
|
20240417,105000,12539159750,25350,25350,25400,25350,2547
|
|
20240417,104900,12474577900,25350,25350,25400,25350,902
|
|
20240417,104800,12451697050,25350,25350,25400,25350,776
|
|
20240417,104700,12432017300,25350,25400,25400,25350,1088
|
|
20240417,104600,12404417250,25350,25400,25400,25350,1122
|
|
20240417,104500,12375951750,25400,25350,25400,25350,1619
|
|
20240417,104400,12334871750,25350,25400,25400,25350,1301
|
|
20240417,104300,12301868800,25400,25350,25400,25350,2769
|
|
20240417,104200,12231635550,25400,25400,25400,25350,1980
|
|
20240417,104100,12181430050,25400,25350,25400,25350,1271
|
|
20240417,104000,12149175700,25350,25350,25400,25350,1019
|
|
20240417,103900,12123334900,25400,25350,25400,25300,2998
|
|
20240417,103800,12047352050,25350,25400,25450,25300,17075
|
|
20240417,103700,11614044250,25450,25400,25450,25400,793
|
|
20240417,103600,11593883050,25400,25450,25500,25400,467
|
|
20240417,103500,11582005200,25450,25450,25450,25400,911
|
|
20240417,103400,11558841850,25500,25500,25500,25450,11167
|
|
20240417,103300,11274535950,25500,25500,25550,25450,1932
|
|
20240417,103200,11225264800,25500,25450,25500,25450,1670
|
|
20240417,103100,11182693250,25500,25500,25500,25450,781
|
|
20240417,103000,11162797600,25500,25500,25550,25450,569
|
|
20240417,102900,11148288800,25500,25500,25500,25450,3675
|
|
20240417,102800,11054597200,25500,25450,25500,25450,931
|
|
20240417,102700,11030874050,25500,25500,25500,25450,1996
|
|
20240417,102600,10979990450,25500,25500,25550,25450,2013
|
|
20240417,102500,10928687500,25450,25450,25500,25450,1863
|
|
20240417,102400,10881203900,25450,25450,25500,25400,1349
|
|
20240417,102300,10846880500,25450,25500,25500,25400,2184
|
|
20240417,102200,10791322650,25500,25500,25500,25400,7946
|
|
20240417,102100,10588904950,25500,25500,25500,25450,1439
|
|
20240417,102000,10552273050,25500,25500,25500,25450,684
|
|
20240417,101900,10534841600,25500,25500,25500,25450,1118
|
|
20240417,101800,10506360500,25500,25450,25500,25450,916
|
|
20240417,101700,10483026900,25500,25500,25500,25400,4361
|
|
20240417,101600,10372012500,25500,25550,25550,25450,8946
|
|
20240417,101500,10144160850,25550,25450,25550,25450,3274
|
|
20240417,101400,10060642100,25500,25500,25500,25450,1731
|
|
20240417,101300,10016523750,25500,25450,25500,25450,1547
|
|
20240417,101200,9977132600,25500,25550,25550,25450,4273
|
|
20240417,101100,9868224000,25500,25500,25550,25450,7474
|
|
20240417,101000,9677660900,25500,25550,25600,25450,14029
|
|
20240417,100900,9319773000,25600,25550,25600,25500,12964
|
|
20240417,100800,8988560950,25600,25650,25700,25600,18786
|
|
20240417,100700,8507184700,25700,25700,25700,25650,1147
|
|
20240417,100600,8477730500,25650,25750,25750,25650,2247
|
|
20240417,100500,8419995750,25750,25700,25750,25700,1342
|
|
20240417,100400,8385472550,25750,25800,25800,25700,1604
|
|
20240417,100300,8344180700,25800,25750,25850,25750,1691
|
|
20240417,100200,8300557550,25750,25700,25800,25650,2970
|
|
20240417,100100,8224107350,25700,25750,25750,25650,3388
|
|
20240417,100000,8137024400,25700,25700,25750,25700,1170
|
|
20240417,095900,8106919750,25700,25700,25750,25700,2215
|
|
20240417,095800,8049967400,25700,25750,25750,25700,1331
|
|
20240417,095700,8015715450,25700,25700,25750,25700,1929
|
|
20240417,095600,7966125000,25750,25800,25800,25700,3623
|
|
20240417,095500,7872831800,25800,25800,25850,25750,1926
|
|
20240417,095400,7823154350,25850,25850,25900,25800,1162
|
|
20240417,095300,7793118750,25800,25900,25900,25800,2209
|
|
20240417,095200,7736022450,25850,25850,25900,25800,2641
|
|
20240417,095100,7667730500,25800,25800,25850,25750,2307
|
|
20240417,095000,7608196450,25800,25750,25800,25750,1289
|
|
20240417,094900,7574971350,25750,25700,25800,25600,5361
|
|
20240417,094800,7437239150,25650,25650,25700,25650,4619
|
|
20240417,094700,7318734400,25650,25650,25700,25650,4755
|
|
20240417,094600,7196751700,25700,25650,25700,25650,1616
|
|
20240417,094500,7155274350,25650,25650,25700,25650,1783
|
|
20240417,094400,7109488600,25650,25700,25700,25650,2120
|
|
20240417,094300,7055081800,25650,25650,25700,25650,6968
|
|
20240417,094200,6876334750,25650,25650,25700,25650,2526
|
|
20240417,094100,6811538950,25700,25700,25750,25650,21883
|
|
20240417,094000,6249675350,25750,25750,25800,25700,10168
|
|
20240417,093900,5987893800,25750,25800,25800,25750,993
|
|
20240417,093800,5962302050,25800,25850,25850,25750,4811
|
|
20240417,093700,5838185950,25800,25800,25850,25800,4501
|
|
20240417,093600,5721995750,25850,25800,25900,25800,2067
|
|
20240417,093500,5668605850,25800,25850,25950,25800,7133
|
|
20240417,093400,5484210650,25900,25900,25950,25850,2660
|
|
20240417,093300,5415374300,25850,25900,25950,25850,4076
|
|
20240417,093200,5309826200,25900,25900,25900,25850,4379
|
|
20240417,093100,5196430800,25900,25950,26000,25900,3277
|
|
20240417,093000,5111390250,26000,25950,26000,25900,3049
|
|
20240417,092900,5032280900,25950,25900,25950,25900,613
|
|
20240417,092800,5016386450,25950,25900,26050,25850,4088
|
|
20240417,092700,4910510950,25900,25900,26050,25900,5276
|
|
20240417,092600,4773610450,25900,25900,25900,25850,2045
|
|
20240417,092500,4720689050,25850,25950,26000,25850,1866
|
|
20240417,092400,4672298850,26000,25850,26050,25850,4066
|
|
20240417,092300,4566779500,25900,25850,25900,25800,11218
|
|
20240417,092200,4276883250,25850,25950,25950,25850,4785
|
|
20240417,092100,4153058950,25950,25950,25950,25850,2462
|
|
20240417,092000,4089308650,25950,25950,25950,25900,6492
|
|
20240417,091900,3921149300,25900,26000,26050,25900,8677
|
|
20240417,091800,3695746550,26000,26050,26100,26000,2648
|
|
20240417,091700,3626877000,26050,26050,26100,26000,2248
|
|
20240417,091600,3568314950,26100,26150,26150,26050,3777
|
|
20240417,091500,3469726750,26150,26200,26200,26100,1298
|
|
20240417,091400,3435824500,26200,26250,26250,26150,6180
|
|
20240417,091300,3273932300,26200,26300,26300,26200,907
|
|
20240417,091200,3250132850,26300,26250,26300,26250,5808
|
|
20240417,091100,3097623700,26250,26300,26300,26200,4005
|
|
20240417,091000,2992484950,26250,26400,26400,26250,10406
|
|
20240417,090900,2718778400,26350,26250,26400,26200,10748
|
|
20240417,090800,2435908850,26250,26300,26300,26200,5273
|
|
20240417,090700,2297611150,26250,26200,26300,26150,6361
|
|
20240417,090600,2130805800,26200,26100,26200,26050,6570
|
|
20240417,090500,1959164950,26100,25850,26100,25850,13205
|
|
20240417,090400,1616786300,25900,25950,26000,25850,5600
|
|
20240417,090300,1471772000,26000,26150,26150,25900,15582
|
|
20240417,090200,1066612700,26150,26200,26200,26050,6324
|
|
20240417,090100,901411250,26150,26200,26200,26100,6210
|
|
20240417,090000,738944050,26150,26300,26300,26100,27863
|