607 lines
33 KiB
CSV
607 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,190400,42019217100,24750,24750,24750,24750,56679
|
|
20240419,190300,42019217100,24750,24750,24750,24750,0
|
|
20240419,190200,42019217100,24750,24750,24750,24750,0
|
|
20240419,190100,42019217100,24750,24750,24750,24750,0
|
|
20240419,190000,42019217100,24750,24750,24750,24750,0
|
|
20240419,185900,42019217100,24750,24750,24750,24750,0
|
|
20240419,185800,42019217100,24750,24750,24750,24750,0
|
|
20240419,185700,42019217100,24750,24750,24750,24750,0
|
|
20240419,185600,42019217100,24750,24750,24750,24750,0
|
|
20240419,185500,42019217100,24750,24750,24750,24750,0
|
|
20240419,185400,42019217100,24750,24750,24750,24750,0
|
|
20240419,185300,42019217100,24750,24750,24750,24750,0
|
|
20240419,185200,42019217100,24750,24750,24750,24750,0
|
|
20240419,185100,42019217100,24750,24750,24750,24750,0
|
|
20240419,185000,42019217100,24750,24750,24750,24750,0
|
|
20240419,184900,42019217100,24750,24750,24750,24750,0
|
|
20240419,184800,42019217100,24750,24750,24750,24750,0
|
|
20240419,184700,42019217100,24750,24750,24750,24750,0
|
|
20240419,184600,42019217100,24750,24750,24750,24750,0
|
|
20240419,184500,42019217100,24750,24750,24750,24750,0
|
|
20240419,184400,42019217100,24750,24750,24750,24750,0
|
|
20240419,184300,42019217100,24750,24750,24750,24750,0
|
|
20240419,184200,42019217100,24750,24750,24750,24750,0
|
|
20240419,184100,42019217100,24750,24750,24750,24750,0
|
|
20240419,184000,42019217100,24750,24750,24750,24750,0
|
|
20240419,183900,42019217100,24750,24750,24750,24750,0
|
|
20240419,183800,42019217100,24750,24750,24750,24750,0
|
|
20240419,183700,42019217100,24750,24750,24750,24750,0
|
|
20240419,183600,42019217100,24750,24750,24750,24750,0
|
|
20240419,183500,42019217100,24750,24750,24750,24750,0
|
|
20240419,183400,42019217100,24750,24750,24750,24750,56679
|
|
20240419,183300,42019217100,24750,24750,24750,24750,0
|
|
20240419,183200,42019217100,24750,24750,24750,24750,0
|
|
20240419,183100,42019217100,24750,24750,24750,24750,0
|
|
20240419,183000,42019217100,24750,24750,24750,24750,0
|
|
20240419,182900,42019217100,24750,24750,24750,24750,0
|
|
20240419,182800,42019217100,24750,24750,24750,24750,0
|
|
20240419,182700,42019217100,24750,24750,24750,24750,0
|
|
20240419,182600,42019217100,24750,24750,24750,24750,0
|
|
20240419,182500,42019217100,24750,24750,24750,24750,0
|
|
20240419,182400,42019217100,24750,24750,24750,24750,0
|
|
20240419,182300,42019217100,24750,24750,24750,24750,0
|
|
20240419,182200,42019217100,24750,24750,24750,24750,0
|
|
20240419,182100,42019217100,24750,24750,24750,24750,0
|
|
20240419,182000,42019217100,24750,24750,24750,24750,0
|
|
20240419,181900,42019217100,24750,24750,24750,24750,0
|
|
20240419,181800,42019217100,24750,24750,24750,24750,0
|
|
20240419,181700,42019217100,24750,24750,24750,24750,0
|
|
20240419,181600,42019217100,24750,24750,24750,24750,0
|
|
20240419,181500,42019217100,24750,24750,24750,24750,0
|
|
20240419,181400,42019217100,24750,24750,24750,24750,0
|
|
20240419,181300,42019217100,24750,24750,24750,24750,0
|
|
20240419,181200,42019217100,24750,24750,24750,24750,0
|
|
20240419,181100,42019217100,24750,24750,24750,24750,0
|
|
20240419,181000,42019217100,24750,24750,24750,24750,0
|
|
20240419,180900,42019217100,24750,24750,24750,24750,0
|
|
20240419,180800,42019217100,24750,24750,24750,24750,0
|
|
20240419,180700,42019217100,24750,24750,24750,24750,0
|
|
20240419,180600,42019217100,24750,24750,24750,24750,0
|
|
20240419,180500,42019217100,24750,24750,24750,24750,0
|
|
20240419,180400,42019217100,24750,24750,24750,24750,56679
|
|
20240419,180300,42019217100,24750,24750,24750,24750,0
|
|
20240419,180200,42019217100,24750,24750,24750,24750,0
|
|
20240419,180100,42019217100,24750,24750,24750,24750,0
|
|
20240419,180000,42019217100,24750,24750,24750,24750,0
|
|
20240419,175900,42019217100,24750,24750,24750,24750,0
|
|
20240419,175800,42019217100,24750,24750,24750,24750,0
|
|
20240419,175700,42019217100,24750,24750,24750,24750,0
|
|
20240419,175600,42019217100,24750,24750,24750,24750,0
|
|
20240419,175500,42019217100,24750,24750,24750,24750,0
|
|
20240419,175400,42019217100,24750,24750,24750,24750,0
|
|
20240419,175300,42019217100,24750,24750,24750,24750,0
|
|
20240419,175200,42019217100,24750,24750,24750,24750,0
|
|
20240419,175100,42019217100,24750,24750,24750,24750,0
|
|
20240419,175000,42019217100,24750,24750,24750,24750,0
|
|
20240419,174900,42019217100,24750,24750,24750,24750,0
|
|
20240419,174800,42019217100,24750,24750,24750,24750,0
|
|
20240419,174700,42019217100,24750,24750,24750,24750,0
|
|
20240419,174600,42019217100,24750,24750,24750,24750,0
|
|
20240419,174500,42019217100,24750,24750,24750,24750,0
|
|
20240419,174400,42019217100,24750,24750,24750,24750,0
|
|
20240419,174300,42019217100,24750,24750,24750,24750,0
|
|
20240419,174200,42019217100,24750,24750,24750,24750,0
|
|
20240419,174100,42019217100,24750,24750,24750,24750,0
|
|
20240419,174000,42019217100,24750,24750,24750,24750,0
|
|
20240419,173900,42019217100,24750,24750,24750,24750,0
|
|
20240419,173800,42019217100,24750,24750,24750,24750,0
|
|
20240419,173700,42019217100,24750,24750,24750,24750,0
|
|
20240419,173600,42019217100,24750,24750,24750,24750,0
|
|
20240419,173500,42019217100,24750,24750,24750,24750,0
|
|
20240419,173400,42019217100,24750,24750,24750,24750,56679
|
|
20240419,173300,42019217100,24750,24750,24750,24750,0
|
|
20240419,173200,42019217100,24750,24750,24750,24750,0
|
|
20240419,173100,42019217100,24750,24750,24750,24750,0
|
|
20240419,173000,42019217100,24750,24750,24750,24750,0
|
|
20240419,172900,42019217100,24750,24750,24750,24750,0
|
|
20240419,172800,42019217100,24750,24750,24750,24750,0
|
|
20240419,172700,42019217100,24750,24750,24750,24750,0
|
|
20240419,172600,42019217100,24750,24750,24750,24750,0
|
|
20240419,172500,42019217100,24750,24750,24750,24750,0
|
|
20240419,172400,42019217100,24750,24750,24750,24750,0
|
|
20240419,172300,42019217100,24750,24750,24750,24750,0
|
|
20240419,172200,42019217100,24750,24750,24750,24750,0
|
|
20240419,172100,42019217100,24750,24750,24750,24750,0
|
|
20240419,172000,42019217100,24750,24750,24750,24750,0
|
|
20240419,171900,42019217100,24750,24750,24750,24750,0
|
|
20240419,171800,42019217100,24750,24750,24750,24750,0
|
|
20240419,171700,42019217100,24750,24750,24750,24750,0
|
|
20240419,171600,42019217100,24750,24750,24750,24750,0
|
|
20240419,171500,42019217100,24750,24750,24750,24750,0
|
|
20240419,171400,42019217100,24750,24750,24750,24750,0
|
|
20240419,171300,42019217100,24750,24750,24750,24750,0
|
|
20240419,171200,42019217100,24750,24750,24750,24750,0
|
|
20240419,171100,42019217100,24750,24750,24750,24750,0
|
|
20240419,171000,42019217100,24750,24750,24750,24750,0
|
|
20240419,170900,42019217100,24750,24750,24750,24750,0
|
|
20240419,170800,42019217100,24750,24750,24750,24750,0
|
|
20240419,170700,42019217100,24750,24750,24750,24750,0
|
|
20240419,170600,42019217100,24750,24750,24750,24750,0
|
|
20240419,170500,42019217100,24750,24750,24750,24750,0
|
|
20240419,170400,42019217100,24750,24750,24750,24750,56679
|
|
20240419,170300,42019217100,24750,24750,24750,24750,0
|
|
20240419,170200,42019217100,24750,24750,24750,24750,0
|
|
20240419,170100,42019217100,24750,24750,24750,24750,0
|
|
20240419,170000,42019217100,24750,24750,24750,24750,0
|
|
20240419,165900,42019217100,24750,24750,24750,24750,0
|
|
20240419,165800,42019217100,24750,24750,24750,24750,0
|
|
20240419,165700,42019217100,24750,24750,24750,24750,0
|
|
20240419,165600,42019217100,24750,24750,24750,24750,0
|
|
20240419,165500,42019217100,24750,24750,24750,24750,0
|
|
20240419,165400,42019217100,24750,24750,24750,24750,0
|
|
20240419,165300,42019217100,24750,24750,24750,24750,0
|
|
20240419,165200,42019217100,24750,24750,24750,24750,0
|
|
20240419,165100,42019217100,24750,24750,24750,24750,0
|
|
20240419,165000,42019217100,24750,24750,24750,24750,0
|
|
20240419,164900,42019217100,24750,24750,24750,24750,0
|
|
20240419,164800,42019217100,24750,24750,24750,24750,0
|
|
20240419,164700,42019217100,24750,24750,24750,24750,0
|
|
20240419,164600,42019217100,24750,24750,24750,24750,0
|
|
20240419,164500,42019217100,24750,24750,24750,24750,0
|
|
20240419,164400,42019217100,24750,24750,24750,24750,0
|
|
20240419,164300,42019217100,24750,24750,24750,24750,0
|
|
20240419,164200,42019217100,24750,24750,24750,24750,0
|
|
20240419,164100,42019217100,24750,24750,24750,24750,0
|
|
20240419,164000,42019217100,24750,24750,24750,24750,0
|
|
20240419,163900,42019217100,24750,24750,24750,24750,0
|
|
20240419,163800,42019217100,24750,24750,24750,24750,0
|
|
20240419,163700,42019217100,24750,24750,24750,24750,0
|
|
20240419,163600,42019217100,24750,24750,24750,24750,0
|
|
20240419,163500,42019217100,24750,24750,24750,24750,0
|
|
20240419,163400,42019217100,24750,24750,24750,24750,56679
|
|
20240419,163300,42019217100,24750,24750,24750,24750,0
|
|
20240419,163200,42019217100,24750,24750,24750,24750,0
|
|
20240419,163100,42019217100,24750,24750,24750,24750,0
|
|
20240419,163000,42019217100,24750,24750,24750,24750,0
|
|
20240419,162900,42019217100,24750,24750,24750,24750,0
|
|
20240419,162800,42019217100,24750,24750,24750,24750,0
|
|
20240419,162700,42019217100,24750,24750,24750,24750,0
|
|
20240419,162600,42019217100,24750,24750,24750,24750,0
|
|
20240419,162500,42019217100,24750,24750,24750,24750,0
|
|
20240419,162400,42019217100,24750,24750,24750,24750,0
|
|
20240419,162300,42019217100,24750,24750,24750,24750,0
|
|
20240419,162200,42019217100,24750,24750,24750,24750,0
|
|
20240419,162100,42019217100,24750,24750,24750,24750,0
|
|
20240419,162000,42019217100,24750,24750,24750,24750,0
|
|
20240419,161900,42019217100,24750,24750,24750,24750,0
|
|
20240419,161800,42019217100,24750,24750,24750,24750,0
|
|
20240419,161700,42019217100,24750,24750,24750,24750,0
|
|
20240419,161600,42019217100,24750,24750,24750,24750,0
|
|
20240419,161500,42019217100,24750,24750,24750,24750,0
|
|
20240419,161400,42019217100,24750,24750,24750,24750,0
|
|
20240419,161300,42019217100,24750,24750,24750,24750,0
|
|
20240419,161200,42019217100,24750,24750,24750,24750,0
|
|
20240419,161100,42019217100,24750,24750,24750,24750,0
|
|
20240419,161000,42019217100,24750,24750,24750,24750,0
|
|
20240419,160900,42019217100,24750,24750,24750,24750,0
|
|
20240419,160800,42019217100,24750,24750,24750,24750,0
|
|
20240419,160700,42019217100,24750,24750,24750,24750,0
|
|
20240419,160600,42019217100,24750,24750,24750,24750,0
|
|
20240419,160500,42019217100,24750,24750,24750,24750,0
|
|
20240419,160400,42019217100,24750,24750,24750,24750,56679
|
|
20240419,160300,42019217100,24750,24750,24750,24750,0
|
|
20240419,160200,42019217100,24750,24750,24750,24750,0
|
|
20240419,160100,42019217100,24750,24750,24750,24750,0
|
|
20240419,160000,42019217100,24750,24750,24750,24750,0
|
|
20240419,155900,42019217100,24750,24750,24750,24750,0
|
|
20240419,155800,42019217100,24750,24750,24750,24750,0
|
|
20240419,155700,42019217100,24750,24750,24750,24750,0
|
|
20240419,155600,42019217100,24750,24750,24750,24750,0
|
|
20240419,155500,42019217100,24750,24750,24750,24750,0
|
|
20240419,155400,42019217100,24750,24750,24750,24750,0
|
|
20240419,155300,42019217100,24750,24750,24750,24750,0
|
|
20240419,155200,42019217100,24750,24750,24750,24750,0
|
|
20240419,155100,42019217100,24750,24750,24750,24750,0
|
|
20240419,155000,42019217100,24750,24750,24750,24750,0
|
|
20240419,154900,42019217100,24750,24750,24750,24750,0
|
|
20240419,154800,42019217100,24750,24750,24750,24750,0
|
|
20240419,154700,42019217100,24750,24750,24750,24750,0
|
|
20240419,154600,42019217100,24750,24750,24750,24750,0
|
|
20240419,154500,42019217100,24750,24750,24750,24750,0
|
|
20240419,154400,42019217100,24750,24750,24750,24750,0
|
|
20240419,154300,42019217100,24750,24750,24750,24750,0
|
|
20240419,154200,42019217100,24750,24750,24750,24750,0
|
|
20240419,154100,42019217100,24750,24750,24750,24750,0
|
|
20240419,154000,42019217100,24750,24750,24750,24750,0
|
|
20240419,153900,42019217100,24750,24750,24750,24750,0
|
|
20240419,153800,42019217100,24750,24750,24750,24750,0
|
|
20240419,153700,42019217100,24750,24750,24750,24750,0
|
|
20240419,153600,42019217100,24750,24750,24750,24750,0
|
|
20240419,153500,42019217100,24750,24750,24750,24750,0
|
|
20240419,153400,42019217100,24750,24750,24750,24750,56679
|
|
20240419,153300,42019217100,24750,24750,24750,24750,0
|
|
20240419,153200,42019217100,24750,24750,24750,24750,0
|
|
20240419,153100,42019217100,24750,24750,24750,24750,0
|
|
20240419,153000,42019217100,24750,24750,24750,24750,56679
|
|
20240419,152900,40616411850,24800,24800,24800,24800,0
|
|
20240419,152800,40616411850,24800,24800,24800,24800,0
|
|
20240419,152700,40616411850,24800,24800,24800,24800,0
|
|
20240419,152600,40616411850,24800,24800,24800,24800,0
|
|
20240419,152500,40616411850,24800,24800,24800,24800,0
|
|
20240419,152400,40616411850,24800,24800,24800,24800,0
|
|
20240419,152300,40616411850,24800,24800,24800,24800,0
|
|
20240419,152200,40616411850,24800,24800,24800,24800,0
|
|
20240419,152100,40616411850,24800,24800,24800,24800,0
|
|
20240419,152000,40616411850,24800,24800,24800,24800,0
|
|
20240419,151900,40616411850,24800,24900,24900,24800,2866
|
|
20240419,151800,40545152750,24900,24850,24900,24850,3246
|
|
20240419,151700,40464436200,24900,24850,24900,24850,3107
|
|
20240419,151600,40387126200,24850,24950,24950,24850,3199
|
|
20240419,151500,40307449200,24950,24850,24950,24850,2264
|
|
20240419,151400,40251068250,24850,24850,24900,24800,21127
|
|
20240419,151300,39725927550,24800,24850,24850,24800,2423
|
|
20240419,151200,39665808700,24800,24800,24850,24800,4423
|
|
20240419,151100,39556104350,24850,24850,24850,24800,4540
|
|
20240419,151000,39443482400,24850,24800,24850,24800,2382
|
|
20240419,150900,39384323450,24800,24850,24850,24800,2058
|
|
20240419,150800,39333189450,24850,24750,24850,24700,11147
|
|
20240419,150700,39056780600,24800,24750,24800,24700,2440
|
|
20240419,150600,38996377650,24800,24750,24800,24700,2243
|
|
20240419,150500,38940839550,24750,24800,24800,24750,1930
|
|
20240419,150400,38893043650,24800,24750,24800,24750,5014
|
|
20240419,150300,38768918900,24800,24750,24800,24750,2445
|
|
20240419,150200,38708342850,24750,24800,24800,24750,958
|
|
20240419,150100,38684603900,24800,24800,24800,24750,1554
|
|
20240419,150000,38646109150,24800,24800,24800,24750,427
|
|
20240419,145900,38635536450,24800,24800,24800,24750,3652
|
|
20240419,145800,38545088700,24750,24750,24800,24750,1417
|
|
20240419,145700,38510008950,24750,24750,24800,24700,2457
|
|
20240419,145600,38449211350,24800,24800,24800,24750,2076
|
|
20240419,145500,38397771750,24800,24800,24800,24750,2169
|
|
20240419,145400,38344076300,24800,24800,24800,24750,4932
|
|
20240419,145300,38221987400,24750,24800,24800,24750,1818
|
|
20240419,145200,38176934700,24800,24800,24800,24750,2637
|
|
20240419,145100,38111654000,24750,24800,24800,24750,1642
|
|
20240419,145000,38070990500,24750,24800,24800,24750,2864
|
|
20240419,144900,38000077450,24750,24800,24800,24750,1166
|
|
20240419,144800,37971201000,24800,24800,24800,24750,3135
|
|
20240419,144700,37893480300,24800,24750,24800,24750,450
|
|
20240419,144600,37882323900,24800,24700,24800,24700,3828
|
|
20240419,144500,37787564700,24750,24800,24800,24700,3018
|
|
20240419,144400,37712897550,24750,24800,24800,24750,1494
|
|
20240419,144300,37675916100,24800,24750,24800,24750,1533
|
|
20240419,144200,37637930750,24800,24800,24800,24700,1915
|
|
20240419,144100,37590554800,24750,24800,24800,24750,1601
|
|
20240419,144000,37550895700,24800,24800,24800,24750,668
|
|
20240419,143900,37534333600,24800,24750,24800,24700,1105
|
|
20240419,143800,37506980450,24800,24750,24800,24650,8798
|
|
20240419,143700,37289470600,24750,24750,24750,24700,1496
|
|
20240419,143600,37252471600,24700,24700,24750,24700,613
|
|
20240419,143500,37237308300,24750,24750,24750,24700,739
|
|
20240419,143400,37219034600,24750,24800,24800,24700,2290
|
|
20240419,143300,37162364150,24800,24800,24800,24750,2013
|
|
20240419,143200,37112488550,24800,24750,24800,24700,1373
|
|
20240419,143100,37078496800,24750,24750,24800,24700,2644
|
|
20240419,143000,37013057350,24750,24750,24800,24700,8897
|
|
20240419,142900,36792809550,24700,24750,24750,24700,2092
|
|
20240419,142800,36741105700,24750,24750,24750,24700,1625
|
|
20240419,142700,36700939500,24750,24750,24750,24700,1716
|
|
20240419,142600,36658518800,24750,24750,24750,24700,1294
|
|
20240419,142500,36626546400,24750,24750,24750,24700,1446
|
|
20240419,142400,36590800750,24700,24750,24750,24700,1330
|
|
20240419,142300,36557926200,24750,24750,24750,24700,2225
|
|
20240419,142200,36502941600,24700,24750,24750,24700,562
|
|
20240419,142100,36489043850,24750,24750,24750,24700,581
|
|
20240419,142000,36474681450,24700,24700,24750,24650,5122
|
|
20240419,141900,36348134150,24650,24700,24700,24650,1078
|
|
20240419,141800,36321523150,24700,24700,24700,24650,2441
|
|
20240419,141700,36261306200,24700,24700,24700,24650,658
|
|
20240419,141600,36245068550,24700,24650,24700,24650,775
|
|
20240419,141500,36225933650,24650,24700,24700,24650,6094
|
|
20240419,141400,36075429650,24650,24650,24700,24600,10037
|
|
20240419,141300,35827972300,24700,24650,24700,24650,667
|
|
20240419,141200,35811521400,24700,24700,24700,24650,722
|
|
20240419,141100,35793698750,24700,24650,24700,24650,1937
|
|
20240419,141000,35745882800,24650,24700,24700,24650,1823
|
|
20240419,140900,35700859300,24650,24750,24750,24650,1915
|
|
20240419,140800,35653550200,24750,24750,24800,24750,700
|
|
20240419,140700,35636220600,24750,24750,24800,24700,3716
|
|
20240419,140600,35544264400,24750,24700,24800,24700,2124
|
|
20240419,140500,35491739750,24750,24700,24750,24650,1490
|
|
20240419,140400,35454924100,24700,24750,24750,24700,2255
|
|
20240419,140300,35399188200,24700,24650,24800,24650,6515
|
|
20240419,140200,35238041200,24700,24750,24750,24650,2926
|
|
20240419,140100,35165833300,24750,24750,24800,24650,7853
|
|
20240419,140000,34971938100,24750,24750,24800,24650,3445
|
|
20240419,135900,34886753100,24700,24750,24800,24650,1855
|
|
20240419,135800,34840915200,24750,24750,24800,24650,3788
|
|
20240419,135700,34747207650,24700,24700,24800,24700,3611
|
|
20240419,135600,34657870050,24750,24700,24800,24650,10444
|
|
20240419,135500,34399477000,24750,24700,24750,24650,4547
|
|
20240419,135400,34287183800,24700,24650,24750,24650,3927
|
|
20240419,135300,34190237000,24650,24700,24700,24650,2419
|
|
20240419,135200,34130580450,24650,24700,24700,24650,3730
|
|
20240419,135100,34038526750,24700,24700,24750,24650,2323
|
|
20240419,135000,33981181500,24700,24750,24750,24650,5412
|
|
20240419,134900,33847525350,24750,24750,24750,24700,9151
|
|
20240419,134800,33621365100,24700,24750,24750,24700,2594
|
|
20240419,134700,33557239400,24700,24700,24800,24700,4756
|
|
20240419,134600,33439608200,24750,24750,24750,24700,2216
|
|
20240419,134500,33384824150,24700,24750,24750,24700,2847
|
|
20240419,134400,33314444850,24700,24750,24750,24700,3067
|
|
20240419,134300,33238597500,24750,24750,24750,24700,3457
|
|
20240419,134200,33153105950,24700,24700,24750,24700,3410
|
|
20240419,134100,33068732950,24750,24750,24750,24700,2924
|
|
20240419,134000,32996460400,24750,24700,24750,24700,4658
|
|
20240419,133900,32881387850,24750,24700,24750,24650,7721
|
|
20240419,133800,32690660450,24650,24650,24700,24650,2106
|
|
20240419,133700,32638722350,24650,24650,24700,24600,3494
|
|
20240419,133600,32552626200,24650,24650,24650,24600,1396
|
|
20240419,133500,32518242650,24600,24700,24700,24600,2277
|
|
20240419,133400,32462167200,24700,24650,24700,24600,3363
|
|
20240419,133300,32379361200,24600,24650,24650,24600,2139
|
|
20240419,133200,32326715200,24600,24600,24650,24600,2222
|
|
20240419,133100,32272011650,24650,24600,24650,24600,2226
|
|
20240419,133000,32217211000,24600,24700,24700,24600,6603
|
|
20240419,132900,32054568050,24700,24650,24700,24650,3628
|
|
20240419,132800,31965077750,24700,24700,24700,24650,7507
|
|
20240419,132700,31779800900,24700,24600,24700,24600,1677
|
|
20240419,132600,31738457150,24600,24600,24700,24600,12639
|
|
20240419,132500,31426959550,24650,24650,24650,24600,1870
|
|
20240419,132400,31380931150,24600,24550,24650,24550,5801
|
|
20240419,132300,31238287900,24550,24550,24600,24550,964
|
|
20240419,132200,31214594600,24550,24550,24600,24550,1579
|
|
20240419,132100,31175808700,24500,24550,24600,24500,2588
|
|
20240419,132000,31112309300,24500,24600,24600,24500,2456
|
|
20240419,131900,31052057150,24550,24550,24600,24500,1739
|
|
20240419,131800,31009381950,24500,24550,24600,24500,2601
|
|
20240419,131700,30945574350,24550,24450,24550,24400,1638
|
|
20240419,131600,30905394950,24400,24450,24550,24400,2017
|
|
20240419,131500,30856039200,24450,24500,24550,24450,3935
|
|
20240419,131400,30759766850,24500,24500,24550,24450,2289
|
|
20240419,131300,30703712400,24450,24500,24550,24450,1954
|
|
20240419,131200,30655883750,24500,24500,24500,24450,2391
|
|
20240419,131100,30597380150,24500,24550,24550,24450,1932
|
|
20240419,131000,30550017350,24500,24550,24600,24450,2381
|
|
20240419,130900,30491660450,24550,24600,24600,24500,3540
|
|
20240419,130800,30404727250,24600,24600,24600,24500,3370
|
|
20240419,130700,30321942950,24600,24550,24600,24500,5683
|
|
20240419,130600,30182421150,24600,24600,24600,24500,2805
|
|
20240419,130500,30113565900,24550,24550,24600,24500,3478
|
|
20240419,130400,30028206800,24600,24550,24600,24500,1261
|
|
20240419,130300,29997238100,24600,24550,24600,24500,2960
|
|
20240419,130200,29924599550,24550,24550,24550,24500,1893
|
|
20240419,130100,29878174400,24550,24550,24550,24500,4089
|
|
20240419,130000,29777876050,24500,24500,24550,24450,2231
|
|
20240419,125900,29723239950,24500,24450,24500,24450,1976
|
|
20240419,125800,29674898150,24450,24500,24500,24450,5221
|
|
20240419,125700,29547067750,24500,24550,24550,24500,2500
|
|
20240419,125600,29485784900,24500,24550,24550,24500,1425
|
|
20240419,125500,29450825050,24550,24500,24550,24450,3124
|
|
20240419,125400,29374287950,24500,24500,24500,24450,1329
|
|
20240419,125300,29341764700,24500,24450,24500,24450,2010
|
|
20240419,125200,29292591550,24500,24500,24500,24450,1453
|
|
20240419,125100,29257034150,24450,24500,24500,24450,2205
|
|
20240419,125000,29203016750,24500,24400,24500,24400,1456
|
|
20240419,124900,29167436050,24450,24450,24500,24400,1868
|
|
20240419,124800,29121746250,24400,24450,24500,24400,3274
|
|
20240419,124700,29041695150,24400,24450,24450,24400,777
|
|
20240419,124600,29022726200,24400,24350,24400,24350,7519
|
|
20240419,124500,28839522250,24400,24400,24450,24400,1874
|
|
20240419,124400,28793774100,24450,24450,24450,24400,337
|
|
20240419,124300,28785536550,24400,24450,24450,24400,2960
|
|
20240419,124200,28713243850,24450,24350,24450,24350,1008
|
|
20240419,124100,28688635250,24350,24450,24450,24350,5086
|
|
20240419,124000,28564647000,24450,24400,24450,24400,1657
|
|
20240419,123900,28524168650,24450,24450,24450,24400,1199
|
|
20240419,123800,28494873050,24450,24400,24500,24400,2400
|
|
20240419,123700,28436238550,24400,24500,24500,24400,4544
|
|
20240419,123600,28325174000,24500,24450,24500,24400,1651
|
|
20240419,123500,28284771200,24450,24450,24450,24400,3198
|
|
20240419,123400,28206617450,24400,24400,24450,24350,2978
|
|
20240419,123300,28133957750,24350,24400,24400,24350,1479
|
|
20240419,123200,28097905950,24400,24400,24400,24350,2002
|
|
20240419,123100,28049093700,24400,24350,24400,24350,754
|
|
20240419,123000,28030711150,24350,24350,24350,24250,8106
|
|
20240419,122900,27833621550,24350,24200,24350,24200,3453
|
|
20240419,122800,27749820750,24200,24250,24300,24200,4278
|
|
20240419,122700,27646079250,24300,24300,24300,24250,1722
|
|
20240419,122600,27604271400,24300,24250,24300,24250,1117
|
|
20240419,122500,27577167700,24300,24300,24300,24250,2280
|
|
20240419,122400,27521783900,24300,24300,24300,24250,1801
|
|
20240419,122300,27478057400,24250,24300,24300,24250,1722
|
|
20240419,122200,27436242350,24300,24350,24350,24300,2098
|
|
20240419,122100,27385209050,24300,24300,24350,24250,1216
|
|
20240419,122000,27355666050,24250,24300,24300,24250,2342
|
|
20240419,121900,27298789550,24300,24250,24300,24250,816
|
|
20240419,121800,27278981350,24250,24300,24350,24250,1733
|
|
20240419,121700,27236892000,24250,24300,24350,24250,1857
|
|
20240419,121600,27191772850,24300,24300,24350,24250,3857
|
|
20240419,121500,27098132250,24300,24250,24350,24250,4689
|
|
20240419,121400,26984208500,24250,24250,24300,24250,2259
|
|
20240419,121300,26929356200,24250,24300,24300,24250,868
|
|
20240419,121200,26908292650,24300,24250,24300,24250,979
|
|
20240419,121100,26884530950,24250,24250,24300,24250,1131
|
|
20240419,121000,26857088850,24300,24300,24300,24250,2989
|
|
20240419,120900,26784568300,24250,24300,24300,24250,1688
|
|
20240419,120800,26743579200,24250,24250,24300,24250,865
|
|
20240419,120700,26722581350,24300,24250,24300,24250,1382
|
|
20240419,120600,26689014850,24250,24300,24300,24250,1000
|
|
20240419,120500,26664745450,24250,24250,24300,24250,3203
|
|
20240419,120400,26587058850,24250,24300,24300,24250,2719
|
|
20240419,120300,26521087000,24300,24250,24300,24250,910
|
|
20240419,120200,26498979500,24300,24250,24300,24250,1377
|
|
20240419,120100,26465549950,24250,24250,24250,24200,294
|
|
20240419,120000,26458423900,24250,24250,24300,24200,1522
|
|
20240419,115900,26421523100,24250,24200,24250,24150,1630
|
|
20240419,115800,26382055100,24150,24200,24200,24150,925
|
|
20240419,115700,26359686850,24200,24200,24200,24150,1257
|
|
20240419,115600,26329295800,24200,24200,24250,24150,1126
|
|
20240419,115500,26302014100,24200,24200,24250,24150,6174
|
|
20240419,115400,26152626700,24250,24200,24250,24200,953
|
|
20240419,115300,26129530550,24250,24200,24250,24200,2367
|
|
20240419,115200,26072219800,24200,24150,24250,24150,475
|
|
20240419,115100,26060716150,24250,24200,24250,24150,1720
|
|
20240419,115000,26019087850,24200,24200,24250,24150,1625
|
|
20240419,114900,25979765950,24150,24250,24250,24150,13921
|
|
20240419,114800,25642897600,24250,24250,24250,24200,157
|
|
20240419,114700,25639093750,24250,24250,24250,24200,1630
|
|
20240419,114600,25599597500,24200,24250,24250,24200,578
|
|
20240419,114500,25585606250,24200,24200,24250,24200,3118
|
|
20240419,114400,25510048950,24250,24250,24250,24200,1052
|
|
20240419,114300,25484557800,24250,24250,24250,24200,1377
|
|
20240419,114200,25451172450,24200,24300,24300,24200,625
|
|
20240419,114100,25436006850,24250,24300,24300,24250,3010
|
|
20240419,114000,25362996400,24300,24200,24300,24200,1329
|
|
20240419,113900,25330752100,24250,24250,24250,24200,1342
|
|
20240419,113800,25298218150,24200,24250,24250,24200,1422
|
|
20240419,113700,25263753000,24200,24250,24250,24200,611
|
|
20240419,113600,25248952450,24250,24200,24250,24150,2178
|
|
20240419,113500,25196217500,24200,24150,24200,24150,2233
|
|
20240419,113400,25142211200,24200,24200,24200,24150,5353
|
|
20240419,113300,25012906450,24200,24150,24200,24100,1352
|
|
20240419,113200,24980242250,24150,24150,24200,24100,3894
|
|
20240419,113100,24886358900,24150,24150,24150,24100,3091
|
|
20240419,113000,24811803700,24150,24150,24150,24100,2316
|
|
20240419,112900,24755881950,24100,24100,24150,24100,2061
|
|
20240419,112800,24706152150,24150,24100,24150,24100,3405
|
|
20240419,112700,24624047650,24100,24100,24150,24050,5359
|
|
20240419,112600,24494849050,24100,24050,24150,24050,1180
|
|
20240419,112500,24466380200,24100,24100,24150,24050,2243
|
|
20240419,112400,24412320450,24050,24100,24150,24050,6157
|
|
20240419,112300,24264138900,24100,24150,24150,24050,2100
|
|
20240419,112200,24213545550,24150,24150,24150,24050,2192
|
|
20240419,112100,24160742050,24100,24000,24150,24000,7750
|
|
20240419,112000,23974021250,24000,24050,24050,23950,18175
|
|
20240419,111900,23537568900,24100,24050,24100,24050,1038
|
|
20240419,111800,23512590000,24050,24100,24100,24050,1497
|
|
20240419,111700,23476548450,24050,24050,24100,24000,3442
|
|
20240419,111600,23393729900,24050,24050,24100,24000,20968
|
|
20240419,111500,22890261900,24000,24050,24100,24000,11403
|
|
20240419,111400,22616022450,24050,24100,24200,24050,21152
|
|
20240419,111300,22106797450,24150,24200,24250,24100,12800
|
|
20240419,111200,21797593400,24150,24200,24250,24150,8695
|
|
20240419,111100,21587248500,24250,24250,24250,24200,1681
|
|
20240419,111000,21546528550,24250,24250,24250,24200,1298
|
|
20240419,110900,21515082300,24200,24300,24300,24200,1553
|
|
20240419,110800,21477444650,24200,24200,24300,24150,2664
|
|
20240419,110700,21412889700,24200,24150,24200,24100,6424
|
|
20240419,110600,21257637500,24150,24100,24200,24100,3321
|
|
20240419,110500,21177454900,24150,24100,24150,24100,5818
|
|
20240419,110400,21037202100,24100,24150,24200,24100,16474
|
|
20240419,110300,20639776150,24150,24350,24350,24150,62408
|
|
20240419,110200,19126420800,24350,24300,24350,24300,3337
|
|
20240419,110100,19045176000,24300,24400,24400,24300,3513
|
|
20240419,110000,18959634650,24350,24350,24400,24350,5268
|
|
20240419,105900,18831332250,24400,24400,24400,24350,1385
|
|
20240419,105800,18797569200,24400,24350,24400,24350,2046
|
|
20240419,105700,18747701600,24350,24400,24450,24350,5066
|
|
20240419,105600,18624084300,24400,24450,24500,24400,2438
|
|
20240419,105500,18564537150,24450,24450,24500,24450,1737
|
|
20240419,105400,18522035350,24450,24450,24500,24400,2347
|
|
20240419,105300,18464690900,24450,24450,24500,24400,1453
|
|
20240419,105200,18429158250,24450,24450,24500,24400,2757
|
|
20240419,105100,18361736150,24450,24450,24500,24400,5078
|
|
20240419,105000,18237523850,24400,24400,24450,24350,6907
|
|
20240419,104900,18069032400,24350,24350,24400,24350,2511
|
|
20240419,104800,18007841700,24300,24350,24400,24300,7615
|
|
20240419,104700,17822423650,24350,24350,24400,24300,10472
|
|
20240419,104600,17567475200,24350,24350,24400,24300,18637
|
|
20240419,104500,17113886950,24350,24400,24400,24350,7332
|
|
20240419,104400,16935321350,24400,24400,24450,24350,21981
|
|
20240419,104300,16398990200,24450,24450,24450,24400,2059
|
|
20240419,104200,16348707850,24450,24400,24450,24400,3359
|
|
20240419,104100,16266604450,24450,24450,24450,24400,3428
|
|
20240419,104000,16182891200,24450,24450,24450,24400,2577
|
|
20240419,103900,16119940400,24400,24400,24450,24400,2577
|
|
20240419,103800,16057002200,24450,24450,24450,24400,2450
|
|
20240419,103700,15997167400,24400,24400,24450,24400,2443
|
|
20240419,103600,15937486350,24450,24450,24450,24400,1950
|
|
20240419,103500,15889868650,24450,24450,24450,24400,4055
|
|
20240419,103400,15790897300,24450,24450,24450,24400,10085
|
|
20240419,103300,15544700500,24450,24500,24500,24400,13603
|
|
20240419,103200,15212123600,24500,24500,24500,24450,2802
|
|
20240419,103100,15143586800,24450,24450,24500,24450,2494
|
|
20240419,103000,15082559700,24500,24500,24500,24450,2068
|
|
20240419,102900,15031947800,24500,24450,24500,24450,1034
|
|
20240419,102800,15006635300,24500,24500,24500,24450,2760
|
|
20240419,102700,14939077450,24500,24500,24500,24450,1928
|
|
20240419,102600,14891868900,24500,24500,24500,24450,1470
|
|
20240419,102500,14855903450,24450,24450,24500,24400,2339
|
|
20240419,102400,14798752600,24450,24450,24450,24400,4936
|
|
20240419,102300,14678147200,24450,24400,24450,24400,6444
|
|
20240419,102200,14520856400,24400,24450,24500,24400,2561
|
|
20240419,102100,14458314800,24450,24400,24450,24400,3884
|
|
20240419,102000,14363396000,24450,24450,24500,24400,7568
|
|
20240419,101900,14178574050,24450,24450,24500,24400,7917
|
|
20240419,101800,13985048650,24450,24400,24450,24400,5324
|
|
20240419,101700,13855108650,24450,24450,24500,24400,5824
|
|
20240419,101600,13712702350,24500,24450,24500,24400,6163
|
|
20240419,101500,13562009850,24450,24550,24550,24400,36034
|
|
20240419,101400,12679921650,24550,24550,24600,24500,20085
|
|
20240419,101300,12186890450,24550,24600,24650,24550,22320
|
|
20240419,101200,11637779500,24600,24650,24650,24600,2582
|
|
20240419,101100,11574235250,24600,24650,24700,24600,14573
|
|
20240419,101000,11215160700,24650,24700,24700,24650,10607
|
|
20240419,100900,10953676550,24700,24750,24750,24650,14346
|
|
20240419,100800,10599317000,24700,24750,24750,24700,994
|
|
20240419,100700,10574745400,24750,24700,24750,24700,3201
|
|
20240419,100600,10495542100,24700,24750,24750,24700,1834
|
|
20240419,100500,10450225300,24750,24700,24750,24700,1371
|
|
20240419,100400,10416302000,24750,24700,24750,24700,4753
|
|
20240419,100300,10298727700,24750,24750,24750,24700,1109
|
|
20240419,100200,10271320650,24700,24750,24750,24700,1312
|
|
20240419,100100,10238902050,24750,24750,24750,24700,1442
|
|
20240419,100000,10203263600,24700,24750,24750,24700,1080
|
|
20240419,095900,10176577100,24750,24700,24750,24700,1097
|
|
20240419,095800,10149451250,24750,24750,24750,24700,1496
|
|
20240419,095700,10112446500,24750,24750,24750,24700,5556
|
|
20240419,095600,9975119100,24750,24700,24750,24700,920
|
|
20240419,095500,9952367750,24700,24800,24800,24700,5016
|
|
20240419,095400,9828222200,24750,24750,24800,24750,1252
|
|
20240419,095300,9797222300,24750,24750,24800,24750,3979
|
|
20240419,095200,9698737800,24750,24700,24750,24700,941
|
|
20240419,095100,9675454900,24700,24750,24800,24700,3705
|
|
20240419,095000,9583782250,24750,24750,24750,24700,3293
|
|
20240419,094900,9502303200,24750,24750,24750,24700,2078
|
|
20240419,094800,9450894600,24750,24750,24750,24700,2797
|
|
20240419,094700,9381741400,24750,24800,24800,24700,2548
|
|
20240419,094600,9318701550,24800,24800,24800,24750,5664
|
|
20240419,094500,9178505850,24800,24800,24850,24750,2573
|
|
20240419,094400,9114781050,24800,24800,24850,24750,6745
|
|
20240419,094300,8947522600,24750,24800,24800,24750,1085
|
|
20240419,094200,8920659750,24800,24700,24800,24700,14424
|
|
20240419,094100,8563641400,24750,24750,24800,24700,4443
|
|
20240419,094000,8453681400,24750,24800,24800,24750,1551
|
|
20240419,093900,8415276750,24800,24750,24800,24750,2785
|
|
20240419,093800,8346289350,24800,24700,24800,24650,6287
|
|
20240419,093700,8190826200,24700,24700,24700,24650,1683
|
|
20240419,093600,8149287450,24700,24700,24700,24650,1209
|
|
20240419,093500,8119443350,24700,24650,24700,24600,5368
|
|
20240419,093400,7987155300,24650,24700,24750,24600,14090
|
|
20240419,093300,7639779150,24750,24700,24750,24650,6087
|
|
20240419,093200,7489425650,24650,24700,24700,24650,1289
|
|
20240419,093100,7457605650,24700,24700,24700,24650,2179
|
|
20240419,093000,7403829500,24650,24650,24700,24650,2344
|
|
20240419,092900,7346030950,24650,24600,24650,24550,5399
|
|
20240419,092800,7213198300,24600,24650,24650,24550,19335
|
|
20240419,092700,6737547000,24650,24700,24750,24600,25653
|
|
20240419,092600,6104658150,24750,24750,24800,24700,13651
|
|
20240419,092500,5766924950,24750,24800,24800,24750,1978
|
|
20240419,092400,5717938500,24750,24900,24900,24750,50528
|
|
20240419,092300,4464242600,24900,24850,24900,24850,1888
|
|
20240419,092200,4417262800,24900,24900,24900,24850,2012
|
|
20240419,092100,4367216450,24900,24900,24900,24850,1069
|
|
20240419,092000,4340638950,24850,24900,24900,24850,1520
|
|
20240419,091900,4302858650,24900,24850,24900,24850,4725
|
|
20240419,091800,4185412600,24900,24950,24950,24850,21249
|
|
20240419,091700,3656537400,24900,24950,24950,24900,2751
|
|
20240419,091600,3587996400,24950,25000,25000,24950,4041
|
|
20240419,091500,3487170850,25000,24950,25000,24950,1907
|
|
20240419,091400,3439587000,25000,24950,25000,24950,8350
|
|
20240419,091300,3231225950,24950,25000,25000,24950,4967
|
|
20240419,091200,3107263100,24950,25050,25050,24950,3747
|
|
20240419,091100,3013601800,25050,25000,25050,24950,5833
|
|
20240419,091000,2867786950,25000,25050,25050,25000,7031
|
|
20240419,090900,2691995750,25050,25100,25100,25000,10181
|
|
20240419,090800,2436977350,25100,25100,25100,25050,2230
|
|
20240419,090700,2381048650,25100,25100,25150,25050,6813
|
|
20240419,090600,2210050550,25100,25150,25200,25100,7308
|
|
20240419,090500,2026362600,25100,25150,25150,25050,11147
|
|
20240419,090400,1746363450,25150,25100,25200,25050,5511
|
|
20240419,090300,1607768600,25100,25250,25350,25050,14364
|
|
20240419,090200,1246072250,25250,25350,25400,25250,10157
|
|
20240419,090100,988698300,25350,25500,25500,25350,10479
|
|
20240419,090000,722097900,25450,25450,25500,25200,27825
|