608 lines
33 KiB
CSV
608 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,190500,28639945400,25700,25700,25700,25700,73761
|
|
20240418,190400,28639945400,25700,25700,25700,25700,0
|
|
20240418,190300,28639945400,25700,25700,25700,25700,0
|
|
20240418,190200,28639945400,25700,25700,25700,25700,0
|
|
20240418,190100,28639945400,25700,25700,25700,25700,0
|
|
20240418,190000,28639945400,25700,25700,25700,25700,0
|
|
20240418,185900,28639945400,25700,25700,25700,25700,0
|
|
20240418,185800,28639945400,25700,25700,25700,25700,0
|
|
20240418,185700,28639945400,25700,25700,25700,25700,0
|
|
20240418,185600,28639945400,25700,25700,25700,25700,0
|
|
20240418,185500,28639945400,25700,25700,25700,25700,0
|
|
20240418,185400,28639945400,25700,25700,25700,25700,0
|
|
20240418,185300,28639945400,25700,25700,25700,25700,0
|
|
20240418,185200,28639945400,25700,25700,25700,25700,0
|
|
20240418,185100,28639945400,25700,25700,25700,25700,0
|
|
20240418,185000,28639945400,25700,25700,25700,25700,0
|
|
20240418,184900,28639945400,25700,25700,25700,25700,0
|
|
20240418,184800,28639945400,25700,25700,25700,25700,0
|
|
20240418,184700,28639945400,25700,25700,25700,25700,0
|
|
20240418,184600,28639945400,25700,25700,25700,25700,0
|
|
20240418,184500,28639945400,25700,25700,25700,25700,0
|
|
20240418,184400,28639945400,25700,25700,25700,25700,0
|
|
20240418,184300,28639945400,25700,25700,25700,25700,0
|
|
20240418,184200,28639945400,25700,25700,25700,25700,0
|
|
20240418,184100,28639945400,25700,25700,25700,25700,0
|
|
20240418,184000,28639945400,25700,25700,25700,25700,0
|
|
20240418,183900,28639945400,25700,25700,25700,25700,0
|
|
20240418,183800,28639945400,25700,25700,25700,25700,0
|
|
20240418,183700,28639945400,25700,25700,25700,25700,0
|
|
20240418,183600,28639945400,25700,25700,25700,25700,0
|
|
20240418,183500,28639945400,25700,25700,25700,25700,73761
|
|
20240418,183400,28639945400,25700,25700,25700,25700,0
|
|
20240418,183300,28639945400,25700,25700,25700,25700,0
|
|
20240418,183200,28639945400,25700,25700,25700,25700,0
|
|
20240418,183100,28639945400,25700,25700,25700,25700,0
|
|
20240418,183000,28639945400,25700,25700,25700,25700,0
|
|
20240418,182900,28639945400,25700,25700,25700,25700,0
|
|
20240418,182800,28639945400,25700,25700,25700,25700,0
|
|
20240418,182700,28639945400,25700,25700,25700,25700,0
|
|
20240418,182600,28639945400,25700,25700,25700,25700,0
|
|
20240418,182500,28639945400,25700,25700,25700,25700,0
|
|
20240418,182400,28639945400,25700,25700,25700,25700,0
|
|
20240418,182300,28639945400,25700,25700,25700,25700,0
|
|
20240418,182200,28639945400,25700,25700,25700,25700,0
|
|
20240418,182100,28639945400,25700,25700,25700,25700,0
|
|
20240418,182000,28639945400,25700,25700,25700,25700,0
|
|
20240418,181900,28639945400,25700,25700,25700,25700,0
|
|
20240418,181800,28639945400,25700,25700,25700,25700,0
|
|
20240418,181700,28639945400,25700,25700,25700,25700,0
|
|
20240418,181600,28639945400,25700,25700,25700,25700,0
|
|
20240418,181500,28639945400,25700,25700,25700,25700,0
|
|
20240418,181400,28639945400,25700,25700,25700,25700,0
|
|
20240418,181300,28639945400,25700,25700,25700,25700,0
|
|
20240418,181200,28639945400,25700,25700,25700,25700,0
|
|
20240418,181100,28639945400,25700,25700,25700,25700,0
|
|
20240418,181000,28639945400,25700,25700,25700,25700,0
|
|
20240418,180900,28639945400,25700,25700,25700,25700,0
|
|
20240418,180800,28639945400,25700,25700,25700,25700,0
|
|
20240418,180700,28639945400,25700,25700,25700,25700,0
|
|
20240418,180600,28639945400,25700,25700,25700,25700,0
|
|
20240418,180500,28639945400,25700,25700,25700,25700,73761
|
|
20240418,180400,28639945400,25700,25700,25700,25700,0
|
|
20240418,180300,28639945400,25700,25700,25700,25700,0
|
|
20240418,180200,28639945400,25700,25700,25700,25700,0
|
|
20240418,180100,28639945400,25700,25700,25700,25700,0
|
|
20240418,180000,28639945400,25700,25700,25700,25700,0
|
|
20240418,175900,28639945400,25700,25700,25700,25700,0
|
|
20240418,175800,28639945400,25700,25700,25700,25700,0
|
|
20240418,175700,28639945400,25700,25700,25700,25700,0
|
|
20240418,175600,28639945400,25700,25700,25700,25700,0
|
|
20240418,175500,28639945400,25700,25700,25700,25700,0
|
|
20240418,175400,28639945400,25700,25700,25700,25700,0
|
|
20240418,175300,28639945400,25700,25700,25700,25700,0
|
|
20240418,175200,28639945400,25700,25700,25700,25700,0
|
|
20240418,175100,28639945400,25700,25700,25700,25700,0
|
|
20240418,175000,28639945400,25700,25700,25700,25700,0
|
|
20240418,174900,28639945400,25700,25700,25700,25700,0
|
|
20240418,174800,28639945400,25700,25700,25700,25700,0
|
|
20240418,174700,28639945400,25700,25700,25700,25700,0
|
|
20240418,174600,28639945400,25700,25700,25700,25700,0
|
|
20240418,174500,28639945400,25700,25700,25700,25700,0
|
|
20240418,174400,28639945400,25700,25700,25700,25700,0
|
|
20240418,174300,28639945400,25700,25700,25700,25700,0
|
|
20240418,174200,28639945400,25700,25700,25700,25700,0
|
|
20240418,174100,28639945400,25700,25700,25700,25700,0
|
|
20240418,174000,28639945400,25700,25700,25700,25700,0
|
|
20240418,173900,28639945400,25700,25700,25700,25700,0
|
|
20240418,173800,28639945400,25700,25700,25700,25700,0
|
|
20240418,173700,28639945400,25700,25700,25700,25700,0
|
|
20240418,173600,28639945400,25700,25700,25700,25700,0
|
|
20240418,173500,28639945400,25700,25700,25700,25700,73761
|
|
20240418,173400,28639945400,25700,25700,25700,25700,0
|
|
20240418,173300,28639945400,25700,25700,25700,25700,0
|
|
20240418,173200,28639945400,25700,25700,25700,25700,0
|
|
20240418,173100,28639945400,25700,25700,25700,25700,0
|
|
20240418,173000,28639945400,25700,25700,25700,25700,0
|
|
20240418,172900,28639945400,25700,25700,25700,25700,0
|
|
20240418,172800,28639945400,25700,25700,25700,25700,0
|
|
20240418,172700,28639945400,25700,25700,25700,25700,0
|
|
20240418,172600,28639945400,25700,25700,25700,25700,0
|
|
20240418,172500,28639945400,25700,25700,25700,25700,0
|
|
20240418,172400,28639945400,25700,25700,25700,25700,0
|
|
20240418,172300,28639945400,25700,25700,25700,25700,0
|
|
20240418,172200,28639945400,25700,25700,25700,25700,0
|
|
20240418,172100,28639945400,25700,25700,25700,25700,0
|
|
20240418,172000,28639945400,25700,25700,25700,25700,0
|
|
20240418,171900,28639945400,25700,25700,25700,25700,0
|
|
20240418,171800,28639945400,25700,25700,25700,25700,0
|
|
20240418,171700,28639945400,25700,25700,25700,25700,0
|
|
20240418,171600,28639945400,25700,25700,25700,25700,0
|
|
20240418,171500,28639945400,25700,25700,25700,25700,0
|
|
20240418,171400,28639945400,25700,25700,25700,25700,0
|
|
20240418,171300,28639945400,25700,25700,25700,25700,0
|
|
20240418,171200,28639945400,25700,25700,25700,25700,0
|
|
20240418,171100,28639945400,25700,25700,25700,25700,0
|
|
20240418,171000,28639945400,25700,25700,25700,25700,0
|
|
20240418,170900,28639945400,25700,25700,25700,25700,0
|
|
20240418,170800,28639945400,25700,25700,25700,25700,0
|
|
20240418,170700,28639945400,25700,25700,25700,25700,0
|
|
20240418,170600,28639945400,25700,25700,25700,25700,0
|
|
20240418,170500,28639945400,25700,25700,25700,25700,73761
|
|
20240418,170400,28639945400,25700,25700,25700,25700,0
|
|
20240418,170300,28639945400,25700,25700,25700,25700,0
|
|
20240418,170200,28639945400,25700,25700,25700,25700,0
|
|
20240418,170100,28639945400,25700,25700,25700,25700,0
|
|
20240418,170000,28639945400,25700,25700,25700,25700,0
|
|
20240418,165900,28639945400,25700,25700,25700,25700,0
|
|
20240418,165800,28639945400,25700,25700,25700,25700,0
|
|
20240418,165700,28639945400,25700,25700,25700,25700,0
|
|
20240418,165600,28639945400,25700,25700,25700,25700,0
|
|
20240418,165500,28639945400,25700,25700,25700,25700,0
|
|
20240418,165400,28639945400,25700,25700,25700,25700,0
|
|
20240418,165300,28639945400,25700,25700,25700,25700,0
|
|
20240418,165200,28639945400,25700,25700,25700,25700,0
|
|
20240418,165100,28639945400,25700,25700,25700,25700,0
|
|
20240418,165000,28639945400,25700,25700,25700,25700,0
|
|
20240418,164900,28639945400,25700,25700,25700,25700,0
|
|
20240418,164800,28639945400,25700,25700,25700,25700,0
|
|
20240418,164700,28639945400,25700,25700,25700,25700,0
|
|
20240418,164600,28639945400,25700,25700,25700,25700,0
|
|
20240418,164500,28639945400,25700,25700,25700,25700,0
|
|
20240418,164400,28639945400,25700,25700,25700,25700,0
|
|
20240418,164300,28639945400,25700,25700,25700,25700,0
|
|
20240418,164200,28639945400,25700,25700,25700,25700,0
|
|
20240418,164100,28639945400,25700,25700,25700,25700,0
|
|
20240418,164000,28639945400,25700,25700,25700,25700,0
|
|
20240418,163900,28639945400,25700,25700,25700,25700,0
|
|
20240418,163800,28639945400,25700,25700,25700,25700,0
|
|
20240418,163700,28639945400,25700,25700,25700,25700,0
|
|
20240418,163600,28639945400,25700,25700,25700,25700,0
|
|
20240418,163500,28639945400,25700,25700,25700,25700,73761
|
|
20240418,163400,28639945400,25700,25700,25700,25700,0
|
|
20240418,163300,28639945400,25700,25700,25700,25700,0
|
|
20240418,163200,28639945400,25700,25700,25700,25700,0
|
|
20240418,163100,28639945400,25700,25700,25700,25700,0
|
|
20240418,163000,28639945400,25700,25700,25700,25700,0
|
|
20240418,162900,28639945400,25700,25700,25700,25700,0
|
|
20240418,162800,28639945400,25700,25700,25700,25700,0
|
|
20240418,162700,28639945400,25700,25700,25700,25700,0
|
|
20240418,162600,28639945400,25700,25700,25700,25700,0
|
|
20240418,162500,28639945400,25700,25700,25700,25700,0
|
|
20240418,162400,28639945400,25700,25700,25700,25700,0
|
|
20240418,162300,28639945400,25700,25700,25700,25700,0
|
|
20240418,162200,28639945400,25700,25700,25700,25700,0
|
|
20240418,162100,28639945400,25700,25700,25700,25700,0
|
|
20240418,162000,28639945400,25700,25700,25700,25700,0
|
|
20240418,161900,28639945400,25700,25700,25700,25700,0
|
|
20240418,161800,28639945400,25700,25700,25700,25700,0
|
|
20240418,161700,28639945400,25700,25700,25700,25700,0
|
|
20240418,161600,28639945400,25700,25700,25700,25700,0
|
|
20240418,161500,28639945400,25700,25700,25700,25700,0
|
|
20240418,161400,28639945400,25700,25700,25700,25700,0
|
|
20240418,161300,28639945400,25700,25700,25700,25700,0
|
|
20240418,161200,28639945400,25700,25700,25700,25700,0
|
|
20240418,161100,28639945400,25700,25700,25700,25700,0
|
|
20240418,161000,28639945400,25700,25700,25700,25700,0
|
|
20240418,160900,28639945400,25700,25700,25700,25700,0
|
|
20240418,160800,28639945400,25700,25700,25700,25700,0
|
|
20240418,160700,28639945400,25700,25700,25700,25700,0
|
|
20240418,160600,28639945400,25700,25700,25700,25700,0
|
|
20240418,160500,28639945400,25700,25700,25700,25700,73761
|
|
20240418,160400,28639945400,25700,25700,25700,25700,0
|
|
20240418,160300,28639945400,25700,25700,25700,25700,0
|
|
20240418,160200,28639945400,25700,25700,25700,25700,0
|
|
20240418,160100,28639945400,25700,25700,25700,25700,0
|
|
20240418,160000,28639945400,25700,25700,25700,25700,0
|
|
20240418,155900,28639945400,25700,25700,25700,25700,0
|
|
20240418,155800,28639945400,25700,25700,25700,25700,0
|
|
20240418,155700,28639945400,25700,25700,25700,25700,0
|
|
20240418,155600,28639945400,25700,25700,25700,25700,0
|
|
20240418,155500,28639945400,25700,25700,25700,25700,0
|
|
20240418,155400,28639945400,25700,25700,25700,25700,0
|
|
20240418,155300,28639945400,25700,25700,25700,25700,0
|
|
20240418,155200,28639945400,25700,25700,25700,25700,0
|
|
20240418,155100,28639945400,25700,25700,25700,25700,0
|
|
20240418,155000,28639945400,25700,25700,25700,25700,0
|
|
20240418,154900,28639945400,25700,25700,25700,25700,0
|
|
20240418,154800,28639945400,25700,25700,25700,25700,0
|
|
20240418,154700,28639945400,25700,25700,25700,25700,0
|
|
20240418,154600,28639945400,25700,25700,25700,25700,0
|
|
20240418,154500,28639945400,25700,25700,25700,25700,0
|
|
20240418,154400,28639945400,25700,25700,25700,25700,0
|
|
20240418,154300,28639945400,25700,25700,25700,25700,0
|
|
20240418,154200,28639945400,25700,25700,25700,25700,0
|
|
20240418,154100,28639945400,25700,25700,25700,25700,0
|
|
20240418,154000,28639945400,25700,25700,25700,25700,0
|
|
20240418,153900,28639945400,25700,25700,25700,25700,0
|
|
20240418,153800,28639945400,25700,25700,25700,25700,0
|
|
20240418,153700,28639945400,25700,25700,25700,25700,0
|
|
20240418,153600,28639945400,25700,25700,25700,25700,0
|
|
20240418,153500,28639945400,25700,25700,25700,25700,73761
|
|
20240418,153400,28639945400,25700,25700,25700,25700,0
|
|
20240418,153300,28639945400,25700,25700,25700,25700,0
|
|
20240418,153200,28639945400,25700,25700,25700,25700,0
|
|
20240418,153100,28639945400,25700,25700,25700,25700,0
|
|
20240418,153000,28639945400,25700,25700,25700,25700,73761
|
|
20240418,152900,26744287700,25750,25750,25750,25750,0
|
|
20240418,152800,26744287700,25750,25750,25750,25750,0
|
|
20240418,152700,26744287700,25750,25750,25750,25750,0
|
|
20240418,152600,26744287700,25750,25750,25750,25750,0
|
|
20240418,152500,26744287700,25750,25750,25750,25750,0
|
|
20240418,152400,26744287700,25750,25750,25750,25750,0
|
|
20240418,152300,26744287700,25750,25750,25750,25750,0
|
|
20240418,152200,26744287700,25750,25750,25750,25750,0
|
|
20240418,152100,26744287700,25750,25750,25750,25750,0
|
|
20240418,152000,26744287700,25750,25750,25750,25750,0
|
|
20240418,151900,26744287700,25750,25700,25800,25700,6040
|
|
20240418,151800,26588841700,25750,25800,25800,25700,1955
|
|
20240418,151700,26538540550,25800,25800,25800,25700,4354
|
|
20240418,151600,26426413350,25800,25800,25800,25700,2196
|
|
20240418,151500,26369868250,25800,25750,25800,25750,1027
|
|
20240418,151400,26343402250,25800,25800,25850,25750,2007
|
|
20240418,151300,26291612400,25800,25800,25850,25750,4227
|
|
20240418,151200,26182533800,25800,25800,25800,25700,4871
|
|
20240418,151100,26056979950,25800,25800,25800,25750,1735
|
|
20240418,151000,26012274950,25750,25800,25850,25750,2703
|
|
20240418,150900,25942552500,25850,25850,25850,25800,661
|
|
20240418,150800,25925468100,25850,25800,25850,25750,6636
|
|
20240418,150700,25754240050,25800,25800,25800,25750,2907
|
|
20240418,150600,25679314450,25800,25750,25800,25750,1709
|
|
20240418,150500,25635290850,25750,25750,25800,25750,1606
|
|
20240418,150400,25593915450,25800,25800,25800,25750,2032
|
|
20240418,150300,25541568800,25800,25800,25800,25750,660
|
|
20240418,150200,25524550600,25800,25800,25850,25750,6918
|
|
20240418,150100,25346055450,25850,25850,25850,25800,1696
|
|
20240418,150000,25302268150,25850,25850,25850,25800,1117
|
|
20240418,145900,25273417100,25800,25850,25850,25800,2071
|
|
20240418,145800,25219954200,25800,25850,25850,25800,1460
|
|
20240418,145700,25182252200,25850,25800,25850,25800,759
|
|
20240418,145600,25162646200,25850,25850,25850,25800,1179
|
|
20240418,145500,25132192850,25850,25850,25850,25800,4085
|
|
20240418,145400,25026644850,25850,25850,25850,25800,1649
|
|
20240418,145300,24984058900,25850,25850,25850,25800,2631
|
|
20240418,145200,24916100200,25850,25850,25850,25800,967
|
|
20240418,145100,24891125250,25850,25850,25850,25800,863
|
|
20240418,145000,24868830300,25800,25900,25900,25800,2466
|
|
20240418,144900,24805070550,25900,25900,25900,25850,2757
|
|
20240418,144800,24733761700,25900,25900,25900,25800,2104
|
|
20240418,144700,24679339650,25850,25850,25900,25800,4934
|
|
20240418,144600,24551799350,25800,25850,25900,25800,2275
|
|
20240418,144500,24493007100,25900,25900,25900,25850,4224
|
|
20240418,144400,24383781950,25900,25900,25900,25850,1879
|
|
20240418,144300,24335152500,25900,25900,25900,25850,1719
|
|
20240418,144200,24290651600,25900,25850,25900,25850,1290
|
|
20240418,144100,24257262300,25900,25900,25900,25850,1544
|
|
20240418,144000,24217313550,25850,25900,25900,25850,1830
|
|
20240418,143900,24169942050,25850,25900,25900,25800,3504
|
|
20240418,143800,24079280150,25900,25900,25900,25800,6805
|
|
20240418,143700,23903280900,25900,25900,25900,25850,4740
|
|
20240418,143600,23780619700,25900,25850,25900,25800,3947
|
|
20240418,143500,23678593400,25850,25850,25850,25800,2385
|
|
20240418,143400,23616997850,25800,25850,25850,25800,2169
|
|
20240418,143300,23560944500,25850,25800,25850,25800,1749
|
|
20240418,143200,23515769850,25850,25850,25850,25800,1019
|
|
20240418,143100,23489445350,25800,25900,25900,25800,3077
|
|
20240418,143000,23409878900,25900,25900,25900,25850,1215
|
|
20240418,142900,23378425950,25900,25850,25900,25800,13680
|
|
20240418,142800,23024907700,25800,25850,25850,25800,1111
|
|
20240418,142700,22996202100,25800,25850,25850,25800,1826
|
|
20240418,142600,22949023200,25800,25850,25850,25800,1555
|
|
20240418,142500,22908855800,25850,25850,25850,25750,2891
|
|
20240418,142400,22834238650,25850,25800,25850,25800,1348
|
|
20240418,142300,22799410850,25850,25800,25850,25750,12841
|
|
20240418,142200,22468098700,25800,25800,25800,25750,1692
|
|
20240418,142100,22424469450,25800,25800,25800,25750,1925
|
|
20240418,142000,22374829100,25750,25800,25800,25750,4615
|
|
20240418,141900,22255953800,25800,25800,25800,25750,2622
|
|
20240418,141800,22188393250,25800,25800,25800,25750,1766
|
|
20240418,141700,22142868000,25800,25800,25800,25750,1736
|
|
20240418,141600,22098096900,25800,25750,25800,25700,7270
|
|
20240418,141500,21910848100,25700,25800,25800,25700,2400
|
|
20240418,141400,21849049000,25800,25800,25800,25750,1589
|
|
20240418,141300,21808076550,25800,25800,25800,25750,1331
|
|
20240418,141200,21773748600,25800,25750,25800,25750,1549
|
|
20240418,141100,21733815700,25750,25800,25800,25750,2506
|
|
20240418,141000,21669239250,25800,25750,25800,25700,5593
|
|
20240418,140900,21525193850,25750,25750,25750,25700,1473
|
|
20240418,140800,21487281500,25750,25750,25750,25700,1895
|
|
20240418,140700,21438531450,25750,25750,25750,25700,1180
|
|
20240418,140600,21408162300,25750,25750,25750,25700,1420
|
|
20240418,140500,21371610400,25750,25700,25750,25650,2872
|
|
20240418,140400,21297751700,25700,25750,25750,25650,3561
|
|
20240418,140300,21206156250,25750,25750,25750,25700,2453
|
|
20240418,140200,21143071750,25750,25750,25750,25700,1376
|
|
20240418,140100,21107663650,25750,25750,25750,25700,1951
|
|
20240418,140000,21057471800,25750,25700,25750,25650,5684
|
|
20240418,135900,20911363400,25650,25700,25700,25650,1502
|
|
20240418,135800,20872773100,25700,25700,25700,25600,1836
|
|
20240418,135700,20825641150,25700,25700,25700,25650,1815
|
|
20240418,135600,20779015400,25700,25700,25700,25650,1355
|
|
20240418,135500,20744205150,25700,25650,25700,25600,1094
|
|
20240418,135400,20716112800,25700,25700,25700,25650,1142
|
|
20240418,135300,20686782300,25650,25700,25700,25650,1488
|
|
20240418,135200,20648578950,25700,25700,25750,25650,4454
|
|
20240418,135100,20534105650,25700,25700,25750,25650,2920
|
|
20240418,135000,20459144750,25700,25700,25700,25650,1660
|
|
20240418,134900,20416506450,25700,25700,25700,25650,2287
|
|
20240418,134800,20357744850,25700,25700,25750,25650,1991
|
|
20240418,134700,20306564850,25750,25800,25800,25700,2846
|
|
20240418,134600,20233258400,25800,25800,25800,25750,1893
|
|
20240418,134500,20184460550,25800,25750,25800,25750,563
|
|
20240418,134400,20169939350,25800,25800,25800,25750,2643
|
|
20240418,134300,20101848550,25800,25800,25800,25750,2141
|
|
20240418,134200,20046624650,25750,25750,25800,25750,3243
|
|
20240418,134100,19963071300,25750,25800,25800,25750,716
|
|
20240418,134000,19944602150,25800,25750,25800,25700,4966
|
|
20240418,133900,19816579450,25750,25750,25800,25700,2172
|
|
20240418,133800,19760655500,25750,25700,25800,25650,21338
|
|
20240418,133700,19211695300,25650,25700,25700,25650,1077
|
|
20240418,133600,19184033550,25700,25700,25700,25650,975
|
|
20240418,133500,19158992350,25700,25700,25700,25650,1044
|
|
20240418,133400,19132173250,25700,25700,25700,25650,1912
|
|
20240418,133300,19083110650,25650,25700,25700,25650,996
|
|
20240418,133200,19057519900,25700,25700,25700,25650,1726
|
|
20240418,133100,19013216300,25700,25700,25700,25650,1082
|
|
20240418,133000,18985415300,25650,25700,25700,25650,861
|
|
20240418,132900,18963292700,25700,25700,25700,25650,716
|
|
20240418,132800,18944892400,25700,25700,25750,25650,3996
|
|
20240418,132700,18842205100,25700,25700,25700,25650,839
|
|
20240418,132600,18820647050,25700,25700,25700,25650,495
|
|
20240418,132500,18807925900,25700,25700,25700,25650,1028
|
|
20240418,132400,18781514000,25700,25750,25750,25650,2561
|
|
20240418,132300,18715687000,25750,25650,25750,25650,7035
|
|
20240418,132200,18534894100,25700,25700,25700,25650,570
|
|
20240418,132100,18520252550,25700,25700,25700,25650,923
|
|
20240418,132000,18496546450,25700,25700,25700,25650,1481
|
|
20240418,131900,18458500900,25650,25700,25700,25650,906
|
|
20240418,131800,18435235950,25700,25700,25700,25650,462
|
|
20240418,131700,18423364950,25700,25700,25700,25650,1083
|
|
20240418,131600,18395548750,25650,25650,25700,25650,542
|
|
20240418,131500,18381620850,25700,25650,25700,25650,1131
|
|
20240418,131400,18352571900,25650,25650,25700,25600,13607
|
|
20240418,131300,18003098150,25600,25650,25650,25600,1009
|
|
20240418,131200,17977225200,25650,25650,25650,25600,609
|
|
20240418,131100,17961614400,25650,25650,25650,25600,1959
|
|
20240418,131000,17911436300,25650,25650,25650,25600,1635
|
|
20240418,130900,17869507000,25600,25650,25650,25600,6473
|
|
20240418,130800,17703583000,25650,25600,25650,25600,2580
|
|
20240418,130700,17637426400,25600,25600,25650,25550,602
|
|
20240418,130600,17622012150,25600,25550,25600,25550,2655
|
|
20240418,130500,17554059000,25550,25650,25650,25550,845
|
|
20240418,130400,17532455950,25650,25650,25650,25550,1632
|
|
20240418,130300,17490661150,25600,25600,25650,25600,1670
|
|
20240418,130200,17447892750,25550,25550,25600,25550,503
|
|
20240418,130100,17435024150,25600,25550,25600,25550,907
|
|
20240418,130000,17411829350,25600,25650,25650,25550,694
|
|
20240418,125900,17394072650,25650,25650,25650,25550,1444
|
|
20240418,125800,17357093200,25650,25700,25700,25650,1192
|
|
20240418,125700,17326498200,25650,25700,25700,25650,644
|
|
20240418,125600,17309950900,25700,25550,25700,25550,26538
|
|
20240418,125500,16630220350,25600,25500,25600,25500,7720
|
|
20240418,125400,16433115650,25550,25500,25550,25500,1841
|
|
20240418,125300,16386152200,25550,25500,25550,25500,2075
|
|
20240418,125200,16333228600,25550,25550,25550,25450,2981
|
|
20240418,125100,16257199300,25550,25500,25550,25500,1442
|
|
20240418,125000,16220406300,25500,25550,25550,25500,549
|
|
20240418,124900,16206392000,25550,25550,25550,25500,625
|
|
20240418,124800,16190440150,25550,25500,25550,25500,1054
|
|
20240418,124700,16163541800,25500,25550,25550,25500,866
|
|
20240418,124600,16141441800,25550,25550,25550,25500,542
|
|
20240418,124500,16127597950,25550,25500,25550,25500,1367
|
|
20240418,124400,16092724550,25550,25550,25550,25500,489
|
|
20240418,124300,16080232000,25550,25500,25550,25500,1167
|
|
20240418,124200,16050428500,25500,25550,25550,25500,695
|
|
20240418,124100,16032688400,25550,25550,25550,25500,825
|
|
20240418,124000,16011623850,25550,25600,25600,25450,1649
|
|
20240418,123900,15969525250,25550,25550,25600,25450,10863
|
|
20240418,123800,15692039850,25550,25550,25550,25450,5616
|
|
20240418,123700,15548818900,25550,25550,25550,25500,768
|
|
20240418,123600,15529214200,25500,25500,25550,25500,823
|
|
20240418,123500,15508208650,25500,25550,25550,25500,387
|
|
20240418,123400,15498326300,25550,25550,25550,25500,913
|
|
20240418,123300,15475014350,25550,25600,25600,25500,810
|
|
20240418,123200,15454305650,25550,25600,25600,25500,1734
|
|
20240418,123100,15409986900,25600,25550,25600,25550,627
|
|
20240418,123000,15393951800,25550,25600,25600,25500,1721
|
|
20240418,122900,15349988600,25550,25550,25600,25550,1338
|
|
20240418,122800,15315767550,25550,25600,25600,25500,1195
|
|
20240418,122700,15285221350,25600,25600,25600,25500,3210
|
|
20240418,122600,15203184750,25600,25500,25600,25500,7910
|
|
20240418,122500,15001068400,25500,25500,25550,25450,10879
|
|
20240418,122400,14723534100,25450,25500,25500,25450,933
|
|
20240418,122300,14699756450,25500,25500,25500,25400,3583
|
|
20240418,122200,14608554600,25450,25500,25500,25450,874
|
|
20240418,122100,14586274400,25450,25500,25500,25450,960
|
|
20240418,122000,14561811850,25450,25450,25500,25400,6422
|
|
20240418,121900,14398397000,25450,25450,25450,25400,1265
|
|
20240418,121800,14366246550,25400,25450,25450,25400,1922
|
|
20240418,121700,14317403650,25450,25400,25450,25400,530
|
|
20240418,121600,14303920400,25450,25450,25450,25400,738
|
|
20240418,121500,14285157200,25450,25400,25450,25350,2469
|
|
20240418,121400,14222442850,25400,25400,25400,25350,554
|
|
20240418,121300,14208371600,25400,25350,25400,25350,759
|
|
20240418,121200,14189108100,25350,25400,25400,25350,1407
|
|
20240418,121100,14153410700,25400,25450,25450,25350,1465
|
|
20240418,121000,14116186650,25450,25450,25450,25400,745
|
|
20240418,120900,14097238600,25400,25350,25450,25350,3419
|
|
20240418,120800,14010415350,25350,25450,25450,25350,2174
|
|
20240418,120700,13955269800,25450,25450,25450,25400,690
|
|
20240418,120600,13937725950,25450,25400,25450,25400,1308
|
|
20240418,120500,13904483400,25400,25400,25450,25400,1362
|
|
20240418,120400,13869870950,25450,25400,25450,25400,868
|
|
20240418,120300,13847792300,25450,25400,25450,25400,480
|
|
20240418,120200,13835584500,25400,25400,25450,25400,532
|
|
20240418,120100,13822052950,25450,25400,25450,25400,887
|
|
20240418,120000,13799494100,25450,25400,25450,25400,1391
|
|
20240418,115900,13764104550,25400,25450,25450,25400,658
|
|
20240418,115800,13747371000,25450,25450,25450,25400,1074
|
|
20240418,115700,13720061750,25450,25450,25450,25400,749
|
|
20240418,115600,13701019150,25450,25450,25450,25400,625
|
|
20240418,115500,13685114950,25450,25450,25450,25400,725
|
|
20240418,115400,13666674850,25450,25450,25450,25400,1001
|
|
20240418,115300,13641214150,25450,25450,25450,25400,1031
|
|
20240418,115200,13614976000,25450,25400,25450,25400,651
|
|
20240418,115100,13598418750,25450,25450,25450,25400,1027
|
|
20240418,115000,13572309650,25400,25450,25450,25400,734
|
|
20240418,114900,13553638850,25450,25450,25450,25400,769
|
|
20240418,114800,13534078900,25450,25450,25450,25400,611
|
|
20240418,114700,13518530400,25450,25400,25450,25350,8006
|
|
20240418,114600,13314818450,25400,25450,25450,25350,2201
|
|
20240418,114500,13258916050,25450,25350,25450,25300,9269
|
|
20240418,114400,13023619450,25350,25350,25350,25300,3253
|
|
20240418,114300,12941299450,25300,25350,25350,25300,728
|
|
20240418,114200,12922867850,25300,25350,25350,25250,2970
|
|
20240418,114100,12847649400,25300,25300,25350,25300,1033
|
|
20240418,114000,12821488300,25300,25350,25350,25300,549
|
|
20240418,113900,12807582400,25350,25350,25350,25300,526
|
|
20240418,113800,12794257000,25350,25300,25350,25300,659
|
|
20240418,113700,12777562600,25300,25350,25350,25300,245
|
|
20240418,113600,12771354050,25350,25300,25400,25300,1278
|
|
20240418,113500,12738967000,25350,25400,25400,25300,5319
|
|
20240418,113400,12604130800,25400,25450,25450,25350,5529
|
|
20240418,113300,12463669300,25400,25350,25450,25350,6056
|
|
20240418,113200,12309848950,25400,25350,25400,25350,2359
|
|
20240418,113100,12249948250,25400,25350,25400,25300,4911
|
|
20240418,113000,12125475000,25350,25350,25350,25300,1135
|
|
20240418,112900,12096706550,25300,25350,25350,25300,1143
|
|
20240418,112800,12067764150,25350,25350,25350,25300,619
|
|
20240418,112700,12052078350,25350,25350,25350,25300,755
|
|
20240418,112600,12032941600,25350,25250,25350,25250,1596
|
|
20240418,112500,11992563850,25300,25300,25300,25250,2012
|
|
20240418,112400,11941669300,25300,25300,25300,25250,1390
|
|
20240418,112300,11906507400,25300,25300,25300,25250,1455
|
|
20240418,112200,11869702000,25300,25300,25300,25250,1873
|
|
20240418,112100,11822335750,25250,25300,25300,25250,1641
|
|
20240418,112000,11780829850,25300,25300,25300,25250,2411
|
|
20240418,111900,11719857450,25300,25300,25300,25250,1081
|
|
20240418,111800,11692513600,25300,25300,25300,25250,593
|
|
20240418,111700,11677521750,25300,25300,25300,25250,514
|
|
20240418,111600,11664527050,25300,25300,25300,25250,899
|
|
20240418,111500,11641793750,25300,25300,25350,25300,5313
|
|
20240418,111400,11507332650,25300,25350,25350,25300,1020
|
|
20240418,111300,11481501900,25350,25250,25350,25250,11249
|
|
20240418,111200,11196905300,25300,25250,25300,25250,3323
|
|
20240418,111100,11112981700,25200,25300,25300,25200,1859
|
|
20240418,111000,11066032750,25300,25300,25300,25250,472
|
|
20240418,110900,11054093200,25300,25200,25300,25200,5679
|
|
20240418,110800,10910680950,25250,25250,25250,25200,1098
|
|
20240418,110700,10882960550,25200,25300,25300,25200,1783
|
|
20240418,110600,10837918000,25250,25250,25300,25200,4567
|
|
20240418,110500,10722611900,25250,25150,25250,25150,27517
|
|
20240418,110400,10029819100,25150,25150,25150,25100,3834
|
|
20240418,110300,9933408500,25150,25150,25150,25100,1012
|
|
20240418,110200,9907978350,25150,25100,25150,25100,875
|
|
20240418,110100,9885980850,25150,25100,25150,25100,1465
|
|
20240418,110000,9849177900,25150,25150,25150,25100,1102
|
|
20240418,105900,9821480600,25150,25150,25150,25100,584
|
|
20240418,105800,9806795150,25150,25150,25150,25100,1323
|
|
20240418,105700,9773527050,25150,25100,25150,25100,1443
|
|
20240418,105600,9737261950,25150,25150,25150,25100,608
|
|
20240418,105500,9721982850,25150,25100,25150,25100,1712
|
|
20240418,105400,9678928250,25100,25150,25150,25100,1074
|
|
20240418,105300,9651926350,25150,25100,25150,25100,1389
|
|
20240418,105200,9617008350,25150,25100,25150,25100,2888
|
|
20240418,105100,9544409250,25100,25150,25150,25100,2002
|
|
20240418,105000,9494116800,25100,25100,25150,25100,1061
|
|
20240418,104900,9467469850,25150,25150,25150,25100,859
|
|
20240418,104800,9445884250,25100,25150,25150,25100,808
|
|
20240418,104700,9425579850,25150,25100,25150,25100,1167
|
|
20240418,104600,9396262800,25100,25150,25150,25100,1239
|
|
20240418,104500,9365146600,25150,25100,25150,25100,2308
|
|
20240418,104400,9307188750,25150,25100,25150,25100,582
|
|
20240418,104300,9292554250,25150,25100,25150,25100,662
|
|
20240418,104200,9275914600,25150,25100,25150,25050,2159
|
|
20240418,104100,9221712500,25100,25100,25100,25050,6847
|
|
20240418,104000,9049855750,25100,25050,25100,25000,6167
|
|
20240418,103900,8895379800,25050,25000,25050,25000,1417
|
|
20240418,103800,8859942450,25050,25050,25050,25000,1027
|
|
20240418,103700,8834234100,25000,25050,25050,25000,944
|
|
20240418,103600,8810606350,25000,25050,25050,25000,377
|
|
20240418,103500,8801164750,25050,25000,25050,25000,558
|
|
20240418,103400,8787194450,25000,25100,25100,25000,891
|
|
20240418,103300,8764892350,25050,25100,25100,25050,371
|
|
20240418,103200,8755592700,25050,25100,25100,25000,1419
|
|
20240418,103100,8720078450,25050,25050,25100,25050,760
|
|
20240418,103000,8701033100,25050,25100,25150,25050,3294
|
|
20240418,102900,8618452200,25150,25050,25150,25050,1658
|
|
20240418,102800,8576820250,25100,25100,25100,25050,794
|
|
20240418,102700,8556899050,25050,25150,25150,25050,1026
|
|
20240418,102600,8531131050,25100,25100,25150,25100,1172
|
|
20240418,102500,8501693850,25100,25100,25150,25100,2164
|
|
20240418,102400,8447350800,25100,25150,25150,25100,948
|
|
20240418,102300,8423521650,25150,25150,25200,25150,1264
|
|
20240418,102200,8391725500,25150,25150,25200,25100,3907
|
|
20240418,102100,8293467200,25100,25150,25150,25100,678
|
|
20240418,102000,8276422150,25150,25100,25150,25100,1527
|
|
20240418,101900,8238058700,25100,25150,25200,25100,3595
|
|
20240418,101800,8147651800,25200,25150,25200,25150,778
|
|
20240418,101700,8128056650,25150,25200,25200,25150,712
|
|
20240418,101600,8110129250,25150,25150,25200,25150,2003
|
|
20240418,101500,8059668400,25200,25150,25200,25100,1681
|
|
20240418,101400,8017366600,25150,25150,25150,25100,963
|
|
20240418,101300,7993157150,25100,25150,25200,25100,5651
|
|
20240418,101200,7850955550,25150,25150,25150,25100,4091
|
|
20240418,101100,7748070300,25150,25200,25200,25150,1263
|
|
20240418,101000,7716269350,25150,25200,25200,25150,1416
|
|
20240418,100900,7680615600,25150,25150,25200,25150,3281
|
|
20240418,100800,7598005200,25150,25100,25200,25050,9357
|
|
20240418,100700,7362937600,25100,25050,25100,25050,873
|
|
20240418,100600,7341030650,25050,25000,25050,25000,3889
|
|
20240418,100500,7243625900,25050,25000,25050,25000,999
|
|
20240418,100400,7218623200,25000,25000,25050,25000,1651
|
|
20240418,100300,7177321000,25050,25050,25050,25000,2199
|
|
20240418,100200,7122311950,25000,25050,25050,25000,1840
|
|
20240418,100100,7076299700,25050,24900,25050,24900,10874
|
|
20240418,100000,6804925650,24900,24850,24900,24850,1658
|
|
20240418,095900,6763668600,24850,24900,24900,24850,2311
|
|
20240418,095800,6706188350,24900,24900,24900,24850,2164
|
|
20240418,095700,6652369550,24850,24900,24900,24850,6507
|
|
20240418,095600,6490400100,24850,24850,24900,24850,2623
|
|
20240418,095500,6425178200,24900,24850,24900,24850,1450
|
|
20240418,095400,6389139950,24900,24900,24900,24800,8075
|
|
20240418,095300,6188467000,24850,24900,24900,24850,4280
|
|
20240418,095200,6081948250,24900,24900,24900,24850,3022
|
|
20240418,095100,6006765650,24900,24850,24900,24850,1973
|
|
20240418,095000,5957700650,24850,24900,24900,24850,3271
|
|
20240418,094900,5876307300,24850,24900,24950,24850,4448
|
|
20240418,094800,5765536250,24950,24950,24950,24900,1630
|
|
20240418,094700,5724934700,24950,24900,24950,24850,2766
|
|
20240418,094600,5656026150,24900,24900,24950,24850,3576
|
|
20240418,094500,5567043850,24900,24900,24950,24850,3955
|
|
20240418,094400,5468586250,24900,24950,24950,24900,2057
|
|
20240418,094300,5417328500,24950,24950,24950,24900,1413
|
|
20240418,094200,5382122150,24950,25000,25000,24950,2768
|
|
20240418,094100,5312999450,24950,25000,25000,24950,1360
|
|
20240418,094000,5279049100,24950,24950,25000,24900,3134
|
|
20240418,093900,5200853300,25000,24950,25050,24950,1728
|
|
20240418,093800,5157666250,25000,25000,25050,24950,2313
|
|
20240418,093700,5099882000,25000,25000,25050,24950,2765
|
|
20240418,093600,5030731800,25050,25050,25050,25000,1199
|
|
20240418,093500,5000723000,25000,24950,25050,24950,2682
|
|
20240418,093400,4933689000,24950,24950,25000,24900,7268
|
|
20240418,093300,4752378950,24950,24900,24950,24850,2403
|
|
20240418,093200,4692546750,24900,24950,24950,24850,4083
|
|
20240418,093100,4590897200,24900,25000,25000,24900,3123
|
|
20240418,093000,4513076300,24950,24950,25000,24950,2565
|
|
20240418,092900,4449049500,25000,25000,25000,24950,1686
|
|
20240418,092800,4406941750,25000,25050,25050,24950,4555
|
|
20240418,092700,4293076650,25050,25100,25100,25000,2613
|
|
20240418,092600,4227589900,25050,25100,25100,25050,2565
|
|
20240418,092500,4163245400,25100,25100,25100,25050,2900
|
|
20240418,092400,4090527300,25050,25000,25100,25000,2755
|
|
20240418,092300,4021445150,25000,24950,25050,24950,3767
|
|
20240418,092200,3927283000,25000,25000,25000,24950,2487
|
|
20240418,092100,3865172900,25000,24950,25000,24950,3675
|
|
20240418,092000,3773441100,24950,24950,25000,24950,2341
|
|
20240418,091900,3715004750,24950,24950,24950,24900,3376
|
|
20240418,091800,3630872950,24900,25000,25000,24900,3298
|
|
20240418,091700,3548634600,25000,24850,25000,24850,6484
|
|
20240418,091600,3387082900,24850,24800,24900,24800,4450
|
|
20240418,091500,3276520100,24800,24750,24850,24750,4239
|
|
20240418,091400,3171387400,24750,24750,24800,24750,4457
|
|
20240418,091300,3061043650,24750,24800,24800,24750,3753
|
|
20240418,091200,2968081350,24750,24800,24850,24750,10000
|
|
20240418,091100,2720387650,24800,24950,24950,24750,21209
|
|
20240418,091000,2193804600,24950,24950,24950,24850,6220
|
|
20240418,090900,2038901300,24900,24950,24950,24900,2105
|
|
20240418,090800,1986404700,24900,24950,25000,24900,3437
|
|
20240418,090700,1900694250,24950,24950,24950,24900,7724
|
|
20240418,090600,1708123850,24950,25000,25050,24900,10366
|
|
20240418,090500,1449252550,25050,25050,25050,25000,3144
|
|
20240418,090400,1370573100,25050,25100,25100,25000,8895
|
|
20240418,090300,1147526850,25050,25050,25050,25000,5593
|
|
20240418,090200,1007532050,25050,25150,25200,25000,9678
|
|
20240418,090100,764665700,25150,25200,25250,25150,14292
|
|
20240418,090000,404758550,25200,25200,25300,25150,16015
|