640 lines
34 KiB
CSV
640 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,193700,15106674150,31900,31900,31900,31900,9820
|
|
20240416,193600,15106674150,31900,31900,31900,31900,0
|
|
20240416,193500,15106674150,31900,31900,31900,31900,0
|
|
20240416,193400,15106674150,31900,31900,31900,31900,0
|
|
20240416,193300,15106674150,31900,31900,31900,31900,0
|
|
20240416,193200,15106674150,31900,31900,31900,31900,0
|
|
20240416,193100,15106674150,31900,31900,31900,31900,0
|
|
20240416,193000,15106674150,31900,31900,31900,31900,0
|
|
20240416,192900,15106674150,31900,31900,31900,31900,0
|
|
20240416,192800,15106674150,31900,31900,31900,31900,0
|
|
20240416,192700,15106674150,31900,31900,31900,31900,0
|
|
20240416,192600,15106674150,31900,31900,31900,31900,0
|
|
20240416,192500,15106674150,31900,31900,31900,31900,0
|
|
20240416,192400,15106674150,31900,31900,31900,31900,0
|
|
20240416,192300,15106674150,31900,31900,31900,31900,0
|
|
20240416,192200,15106674150,31900,31900,31900,31900,0
|
|
20240416,192100,15106674150,31900,31900,31900,31900,0
|
|
20240416,192000,15106674150,31900,31900,31900,31900,0
|
|
20240416,191900,15106674150,31900,31900,31900,31900,0
|
|
20240416,191800,15106674150,31900,31900,31900,31900,0
|
|
20240416,191700,15106674150,31900,31900,31900,31900,0
|
|
20240416,191600,15106674150,31900,31900,31900,31900,0
|
|
20240416,191500,15106674150,31900,31900,31900,31900,0
|
|
20240416,191400,15106674150,31900,31900,31900,31900,0
|
|
20240416,191300,15106674150,31900,31900,31900,31900,0
|
|
20240416,191200,15106674150,31900,31900,31900,31900,0
|
|
20240416,191100,15106674150,31900,31900,31900,31900,0
|
|
20240416,191000,15106674150,31900,31900,31900,31900,0
|
|
20240416,190900,15106674150,31900,31900,31900,31900,0
|
|
20240416,190800,15106674150,31900,31900,31900,31900,0
|
|
20240416,190700,15106674150,31900,31900,31900,31900,9820
|
|
20240416,190600,15106674150,31900,31900,31900,31900,0
|
|
20240416,190500,15106674150,31900,31900,31900,31900,0
|
|
20240416,190400,15106674150,31900,31900,31900,31900,0
|
|
20240416,190300,15106674150,31900,31900,31900,31900,0
|
|
20240416,190200,15106674150,31900,31900,31900,31900,0
|
|
20240416,190100,15106674150,31900,31900,31900,31900,0
|
|
20240416,190000,15106674150,31900,31900,31900,31900,0
|
|
20240416,185900,15106674150,31900,31900,31900,31900,0
|
|
20240416,185800,15106674150,31900,31900,31900,31900,0
|
|
20240416,185700,15106674150,31900,31900,31900,31900,0
|
|
20240416,185600,15106674150,31900,31900,31900,31900,0
|
|
20240416,185500,15106674150,31900,31900,31900,31900,0
|
|
20240416,185400,15106674150,31900,31900,31900,31900,0
|
|
20240416,185300,15106674150,31900,31900,31900,31900,0
|
|
20240416,185200,15106674150,31900,31900,31900,31900,0
|
|
20240416,185100,15106674150,31900,31900,31900,31900,0
|
|
20240416,185000,15106674150,31900,31900,31900,31900,0
|
|
20240416,184900,15106674150,31900,31900,31900,31900,0
|
|
20240416,184800,15106674150,31900,31900,31900,31900,0
|
|
20240416,184700,15106674150,31900,31900,31900,31900,0
|
|
20240416,184600,15106674150,31900,31900,31900,31900,0
|
|
20240416,184500,15106674150,31900,31900,31900,31900,0
|
|
20240416,184400,15106674150,31900,31900,31900,31900,0
|
|
20240416,184300,15106674150,31900,31900,31900,31900,0
|
|
20240416,184200,15106674150,31900,31900,31900,31900,0
|
|
20240416,184100,15106674150,31900,31900,31900,31900,0
|
|
20240416,184000,15106674150,31900,31900,31900,31900,0
|
|
20240416,183900,15106674150,31900,31900,31900,31900,0
|
|
20240416,183800,15106674150,31900,31900,31900,31900,0
|
|
20240416,183700,15106674150,31900,31900,31900,31900,9820
|
|
20240416,183600,15106674150,31900,31900,31900,31900,0
|
|
20240416,183500,15106674150,31900,31900,31900,31900,0
|
|
20240416,183400,15106674150,31900,31900,31900,31900,0
|
|
20240416,183300,15106674150,31900,31900,31900,31900,0
|
|
20240416,183200,15106674150,31900,31900,31900,31900,0
|
|
20240416,183100,15106674150,31900,31900,31900,31900,0
|
|
20240416,183000,15106674150,31900,31900,31900,31900,0
|
|
20240416,182900,15106674150,31900,31900,31900,31900,0
|
|
20240416,182800,15106674150,31900,31900,31900,31900,0
|
|
20240416,182700,15106674150,31900,31900,31900,31900,0
|
|
20240416,182600,15106674150,31900,31900,31900,31900,0
|
|
20240416,182500,15106674150,31900,31900,31900,31900,0
|
|
20240416,182400,15106674150,31900,31900,31900,31900,0
|
|
20240416,182300,15106674150,31900,31900,31900,31900,0
|
|
20240416,182200,15106674150,31900,31900,31900,31900,0
|
|
20240416,182100,15106674150,31900,31900,31900,31900,0
|
|
20240416,182000,15106674150,31900,31900,31900,31900,0
|
|
20240416,181900,15106674150,31900,31900,31900,31900,0
|
|
20240416,181800,15106674150,31900,31900,31900,31900,0
|
|
20240416,181700,15106674150,31900,31900,31900,31900,0
|
|
20240416,181600,15106674150,31900,31900,31900,31900,0
|
|
20240416,181500,15106674150,31900,31900,31900,31900,0
|
|
20240416,181400,15106674150,31900,31900,31900,31900,0
|
|
20240416,181300,15106674150,31900,31900,31900,31900,0
|
|
20240416,181200,15106674150,31900,31900,31900,31900,0
|
|
20240416,181100,15106674150,31900,31900,31900,31900,0
|
|
20240416,181000,15106674150,31900,31900,31900,31900,0
|
|
20240416,180900,15106674150,31900,31900,31900,31900,0
|
|
20240416,180800,15106674150,31900,31900,31900,31900,0
|
|
20240416,180700,15106674150,31900,31900,31900,31900,9820
|
|
20240416,180600,15106674150,31900,31900,31900,31900,0
|
|
20240416,180500,15106674150,31900,31900,31900,31900,0
|
|
20240416,180400,15106674150,31900,31900,31900,31900,0
|
|
20240416,180300,15106674150,31900,31900,31900,31900,0
|
|
20240416,180200,15106674150,31900,31900,31900,31900,0
|
|
20240416,180100,15106674150,31900,31900,31900,31900,0
|
|
20240416,180000,15106674150,31900,31900,31900,31900,0
|
|
20240416,175900,15106674150,31900,31900,31900,31900,0
|
|
20240416,175800,15106674150,31900,31900,31900,31900,0
|
|
20240416,175700,15106674150,31900,31900,31900,31900,0
|
|
20240416,175600,15106674150,31900,31900,31900,31900,0
|
|
20240416,175500,15106674150,31900,31900,31900,31900,0
|
|
20240416,175400,15106674150,31900,31900,31900,31900,0
|
|
20240416,175300,15106674150,31900,31900,31900,31900,0
|
|
20240416,175200,15106674150,31900,31900,31900,31900,0
|
|
20240416,175100,15106674150,31900,31900,31900,31900,0
|
|
20240416,175000,15106674150,31900,31900,31900,31900,0
|
|
20240416,174900,15106674150,31900,31900,31900,31900,0
|
|
20240416,174800,15106674150,31900,31900,31900,31900,0
|
|
20240416,174700,15106674150,31900,31900,31900,31900,0
|
|
20240416,174600,15106674150,31900,31900,31900,31900,0
|
|
20240416,174500,15106674150,31900,31900,31900,31900,0
|
|
20240416,174400,15106674150,31900,31900,31900,31900,0
|
|
20240416,174300,15106674150,31900,31900,31900,31900,0
|
|
20240416,174200,15106674150,31900,31900,31900,31900,0
|
|
20240416,174100,15106674150,31900,31900,31900,31900,0
|
|
20240416,174000,15106674150,31900,31900,31900,31900,0
|
|
20240416,173900,15106674150,31900,31900,31900,31900,0
|
|
20240416,173800,15106674150,31900,31900,31900,31900,0
|
|
20240416,173700,15106674150,31900,31900,31900,31900,9820
|
|
20240416,173600,15106674150,31900,31900,31900,31900,0
|
|
20240416,173500,15106674150,31900,31900,31900,31900,0
|
|
20240416,173400,15106674150,31900,31900,31900,31900,0
|
|
20240416,173300,15106674150,31900,31900,31900,31900,0
|
|
20240416,173200,15106674150,31900,31900,31900,31900,0
|
|
20240416,173100,15106674150,31900,31900,31900,31900,0
|
|
20240416,173000,15106674150,31900,31900,31900,31900,0
|
|
20240416,172900,15106674150,31900,31900,31900,31900,0
|
|
20240416,172800,15106674150,31900,31900,31900,31900,0
|
|
20240416,172700,15106674150,31900,31900,31900,31900,0
|
|
20240416,172600,15106674150,31900,31900,31900,31900,0
|
|
20240416,172500,15106674150,31900,31900,31900,31900,0
|
|
20240416,172400,15106674150,31900,31900,31900,31900,0
|
|
20240416,172300,15106674150,31900,31900,31900,31900,0
|
|
20240416,172200,15106674150,31900,31900,31900,31900,0
|
|
20240416,172100,15106674150,31900,31900,31900,31900,0
|
|
20240416,172000,15106674150,31900,31900,31900,31900,0
|
|
20240416,171900,15106674150,31900,31900,31900,31900,0
|
|
20240416,171800,15106674150,31900,31900,31900,31900,0
|
|
20240416,171700,15106674150,31900,31900,31900,31900,0
|
|
20240416,171600,15106674150,31900,31900,31900,31900,0
|
|
20240416,171500,15106674150,31900,31900,31900,31900,0
|
|
20240416,171400,15106674150,31900,31900,31900,31900,0
|
|
20240416,171300,15106674150,31900,31900,31900,31900,0
|
|
20240416,171200,15106674150,31900,31900,31900,31900,0
|
|
20240416,171100,15106674150,31900,31900,31900,31900,0
|
|
20240416,171000,15106674150,31900,31900,31900,31900,0
|
|
20240416,170900,15106674150,31900,31900,31900,31900,0
|
|
20240416,170800,15106674150,31900,31900,31900,31900,0
|
|
20240416,170700,15106674150,31900,31900,31900,31900,9820
|
|
20240416,170600,15106674150,31900,31900,31900,31900,0
|
|
20240416,170500,15106674150,31900,31900,31900,31900,0
|
|
20240416,170400,15106674150,31900,31900,31900,31900,0
|
|
20240416,170300,15106674150,31900,31900,31900,31900,0
|
|
20240416,170200,15106674150,31900,31900,31900,31900,0
|
|
20240416,170100,15106674150,31900,31900,31900,31900,0
|
|
20240416,170000,15106674150,31900,31900,31900,31900,0
|
|
20240416,165900,15106674150,31900,31900,31900,31900,0
|
|
20240416,165800,15106674150,31900,31900,31900,31900,0
|
|
20240416,165700,15106674150,31900,31900,31900,31900,0
|
|
20240416,165600,15106674150,31900,31900,31900,31900,0
|
|
20240416,165500,15106674150,31900,31900,31900,31900,0
|
|
20240416,165400,15106674150,31900,31900,31900,31900,0
|
|
20240416,165300,15106674150,31900,31900,31900,31900,0
|
|
20240416,165200,15106674150,31900,31900,31900,31900,0
|
|
20240416,165100,15106674150,31900,31900,31900,31900,0
|
|
20240416,165000,15106674150,31900,31900,31900,31900,0
|
|
20240416,164900,15106674150,31900,31900,31900,31900,0
|
|
20240416,164800,15106674150,31900,31900,31900,31900,0
|
|
20240416,164700,15106674150,31900,31900,31900,31900,0
|
|
20240416,164600,15106674150,31900,31900,31900,31900,0
|
|
20240416,164500,15106674150,31900,31900,31900,31900,0
|
|
20240416,164400,15106674150,31900,31900,31900,31900,0
|
|
20240416,164300,15106674150,31900,31900,31900,31900,0
|
|
20240416,164200,15106674150,31900,31900,31900,31900,0
|
|
20240416,164100,15106674150,31900,31900,31900,31900,0
|
|
20240416,164000,15106674150,31900,31900,31900,31900,0
|
|
20240416,163900,15106674150,31900,31900,31900,31900,0
|
|
20240416,163800,15106674150,31900,31900,31900,31900,0
|
|
20240416,163700,15106674150,31900,31900,31900,31900,9820
|
|
20240416,163600,15106674150,31900,31900,31900,31900,0
|
|
20240416,163500,15106674150,31900,31900,31900,31900,0
|
|
20240416,163400,15106674150,31900,31900,31900,31900,0
|
|
20240416,163300,15106674150,31900,31900,31900,31900,0
|
|
20240416,163200,15106674150,31900,31900,31900,31900,0
|
|
20240416,163100,15106674150,31900,31900,31900,31900,0
|
|
20240416,163000,15106674150,31900,31900,31900,31900,0
|
|
20240416,162900,15106674150,31900,31900,31900,31900,0
|
|
20240416,162800,15106674150,31900,31900,31900,31900,0
|
|
20240416,162700,15106674150,31900,31900,31900,31900,0
|
|
20240416,162600,15106674150,31900,31900,31900,31900,0
|
|
20240416,162500,15106674150,31900,31900,31900,31900,0
|
|
20240416,162400,15106674150,31900,31900,31900,31900,0
|
|
20240416,162300,15106674150,31900,31900,31900,31900,0
|
|
20240416,162200,15106674150,31900,31900,31900,31900,0
|
|
20240416,162100,15106674150,31900,31900,31900,31900,0
|
|
20240416,162000,15106674150,31900,31900,31900,31900,0
|
|
20240416,161900,15106674150,31900,31900,31900,31900,0
|
|
20240416,161800,15106674150,31900,31900,31900,31900,0
|
|
20240416,161700,15106674150,31900,31900,31900,31900,0
|
|
20240416,161600,15106674150,31900,31900,31900,31900,0
|
|
20240416,161500,15106674150,31900,31900,31900,31900,0
|
|
20240416,161400,15106674150,31900,31900,31900,31900,0
|
|
20240416,161300,15106674150,31900,31900,31900,31900,0
|
|
20240416,161200,15106674150,31900,31900,31900,31900,0
|
|
20240416,161100,15106674150,31900,31900,31900,31900,0
|
|
20240416,161000,15106674150,31900,31900,31900,31900,0
|
|
20240416,160900,15106674150,31900,31900,31900,31900,0
|
|
20240416,160800,15106674150,31900,31900,31900,31900,0
|
|
20240416,160700,15106674150,31900,31900,31900,31900,9820
|
|
20240416,160600,15106674150,31900,31900,31900,31900,0
|
|
20240416,160500,15106674150,31900,31900,31900,31900,0
|
|
20240416,160400,15106674150,31900,31900,31900,31900,0
|
|
20240416,160300,15106674150,31900,31900,31900,31900,0
|
|
20240416,160200,15106674150,31900,31900,31900,31900,0
|
|
20240416,160100,15106674150,31900,31900,31900,31900,0
|
|
20240416,160000,15106674150,31900,31900,31900,31900,0
|
|
20240416,155900,15106674150,31900,31900,31900,31900,0
|
|
20240416,155800,15106674150,31900,31900,31900,31900,0
|
|
20240416,155700,15106674150,31900,31900,31900,31900,0
|
|
20240416,155600,15106674150,31900,31900,31900,31900,0
|
|
20240416,155500,15106674150,31900,31900,31900,31900,0
|
|
20240416,155400,15106674150,31900,31900,31900,31900,0
|
|
20240416,155300,15106674150,31900,31900,31900,31900,0
|
|
20240416,155200,15106674150,31900,31900,31900,31900,0
|
|
20240416,155100,15106674150,31900,31900,31900,31900,0
|
|
20240416,155000,15106674150,31900,31900,31900,31900,0
|
|
20240416,154900,15106674150,31900,31900,31900,31900,0
|
|
20240416,154800,15106674150,31900,31900,31900,31900,0
|
|
20240416,154700,15106674150,31900,31900,31900,31900,0
|
|
20240416,154600,15106674150,31900,31900,31900,31900,0
|
|
20240416,154500,15106674150,31900,31900,31900,31900,0
|
|
20240416,154400,15106674150,31900,31900,31900,31900,0
|
|
20240416,154300,15106674150,31900,31900,31900,31900,0
|
|
20240416,154200,15106674150,31900,31900,31900,31900,0
|
|
20240416,154100,15106674150,31900,31900,31900,31900,0
|
|
20240416,154000,15106674150,31900,31900,31900,31900,0
|
|
20240416,153900,15106674150,31900,31900,31900,31900,0
|
|
20240416,153800,15106674150,31900,31900,31900,31900,0
|
|
20240416,153700,15106674150,31900,31900,31900,31900,9820
|
|
20240416,153600,15106674150,31900,31900,31900,31900,0
|
|
20240416,153500,15106674150,31900,31900,31900,31900,0
|
|
20240416,153400,15106674150,31900,31900,31900,31900,0
|
|
20240416,153300,15106674150,31900,31900,31900,31900,0
|
|
20240416,153200,15106674150,31900,31900,31900,31900,0
|
|
20240416,153100,15106674150,31900,31900,31900,31900,0
|
|
20240416,153000,15106674150,31900,31900,31900,31900,9820
|
|
20240416,152900,14793416150,32000,32000,32000,32000,0
|
|
20240416,152800,14793416150,32000,32000,32000,32000,0
|
|
20240416,152700,14793416150,32000,32000,32000,32000,0
|
|
20240416,152600,14793416150,32000,32000,32000,32000,0
|
|
20240416,152500,14793416150,32000,32000,32000,32000,0
|
|
20240416,152400,14793416150,32000,32000,32000,32000,0
|
|
20240416,152300,14793416150,32000,32000,32000,32000,0
|
|
20240416,152200,14793416150,32000,32000,32000,32000,0
|
|
20240416,152100,14793416150,32000,32000,32000,32000,0
|
|
20240416,152000,14793416150,32000,32000,32000,32000,0
|
|
20240416,151900,14793416150,32000,32000,32000,31900,793
|
|
20240416,151800,14768075150,32000,32050,32050,32000,1111
|
|
20240416,151700,14732520300,32050,32050,32050,32000,610
|
|
20240416,151600,14712980050,32000,32000,32050,32000,583
|
|
20240416,151500,14694303600,32000,32050,32050,32000,892
|
|
20240416,151400,14665740450,32100,32150,32150,32050,788
|
|
20240416,151300,14640442850,32100,32100,32100,32050,667
|
|
20240416,151200,14619034800,32050,32000,32050,32000,695
|
|
20240416,151100,14596762450,32000,32000,32000,32000,610
|
|
20240416,151000,14577242450,32000,32000,32000,31950,305
|
|
20240416,150900,14567485550,32000,32000,32000,31950,219
|
|
20240416,150800,14560477950,31950,32050,32050,31950,550
|
|
20240416,150700,14542889300,31950,32100,32150,31950,4183
|
|
20240416,150600,14408838750,32100,32100,32100,32050,240
|
|
20240416,150500,14401136850,32050,32000,32100,31950,1875
|
|
20240416,150400,14341091200,32000,32000,32000,31950,191
|
|
20240416,150300,14334982250,32000,32000,32000,31900,458
|
|
20240416,150200,14320347800,31950,31950,31950,31900,443
|
|
20240416,150100,14306197800,32000,32000,32000,31900,502
|
|
20240416,150000,14290163200,32000,31900,32000,31900,276
|
|
20240416,145900,14281343800,31950,31900,32000,31900,817
|
|
20240416,145800,14255235350,31950,32000,32000,31950,387
|
|
20240416,145700,14242855050,32000,31900,32200,31900,6021
|
|
20240416,145600,14049877450,31950,31900,31950,31850,1248
|
|
20240416,145500,14010062700,31900,31850,31950,31850,1294
|
|
20240416,145400,13968781150,31900,31900,31950,31900,597
|
|
20240416,145300,13949735400,31950,31950,31950,31900,368
|
|
20240416,145200,13937990150,31950,31950,32000,31850,1480
|
|
20240416,145100,13890739000,31950,31900,31950,31900,1293
|
|
20240416,145000,13849449950,31900,31850,31900,31850,374
|
|
20240416,144900,13837526550,31850,31900,31900,31850,305
|
|
20240416,144800,13827804800,31900,31850,31900,31850,293
|
|
20240416,144700,13818458400,31850,31800,31850,31800,629
|
|
20240416,144600,13798447200,31800,31800,31800,31750,204
|
|
20240416,144500,13791960150,31800,31650,31800,31600,2483
|
|
20240416,144400,13713332600,31650,31650,31650,31600,331
|
|
20240416,144300,13702867050,31600,31650,31650,31600,270
|
|
20240416,144200,13694324800,31600,31650,31650,31600,310
|
|
20240416,144100,13684522100,31650,31600,31650,31600,727
|
|
20240416,144000,13661539400,31650,31650,31650,31600,194
|
|
20240416,143900,13655402650,31600,31650,31650,31600,274
|
|
20240416,143800,13646737350,31600,31600,31750,31600,2599
|
|
20240416,143700,13564572950,31600,31650,31650,31600,91
|
|
20240416,143600,13561696100,31600,31650,31650,31600,254
|
|
20240416,143500,13553660250,31650,31650,31650,31600,209
|
|
20240416,143400,13547049500,31600,31550,31650,31550,340
|
|
20240416,143300,13536304250,31550,31650,31650,31550,375
|
|
20240416,143200,13524449750,31600,31650,31650,31600,606
|
|
20240416,143100,13505284750,31650,31550,31650,31550,288
|
|
20240416,143000,13496183600,31550,31600,31650,31550,399
|
|
20240416,142900,13483576750,31600,31650,31650,31550,407
|
|
20240416,142800,13470714400,31650,31600,31650,31600,467
|
|
20240416,142700,13455951350,31650,31650,31650,31600,416
|
|
20240416,142600,13442794850,31650,31600,31650,31600,1515
|
|
20240416,142500,13394914650,31650,31650,31650,31600,462
|
|
20240416,142400,13380300600,31650,31650,31650,31600,451
|
|
20240416,142300,13366026650,31650,31650,31700,31650,1751
|
|
20240416,142200,13310605550,31650,31700,31700,31600,1468
|
|
20240416,142100,13264122300,31750,31700,31750,31650,1399
|
|
20240416,142000,13219749050,31650,31700,31750,31650,2333
|
|
20240416,141900,13145824450,31750,31650,31750,31650,308
|
|
20240416,141800,13136062600,31750,31750,31750,31650,285
|
|
20240416,141700,13127030050,31750,31700,31800,31700,473
|
|
20240416,141600,13112019000,31750,31700,31800,31700,628
|
|
20240416,141500,13092082100,31700,31800,31800,31700,521
|
|
20240416,141400,13075537050,31750,31800,31800,31700,512
|
|
20240416,141300,13059278650,31750,31750,31800,31750,322
|
|
20240416,141200,13049050300,31700,31800,31800,31700,576
|
|
20240416,141100,13030760850,31800,31750,31800,31750,713
|
|
20240416,141000,13008122350,31750,31750,31750,31700,288
|
|
20240416,140900,12998982850,31700,31700,31700,31650,1007
|
|
20240416,140800,12967067700,31650,31650,31700,31650,588
|
|
20240416,140700,12948448150,31750,31800,31800,31600,1779
|
|
20240416,140600,12892042100,31850,31800,31850,31800,555
|
|
20240416,140500,12874384950,31800,31800,31850,31800,474
|
|
20240416,140400,12859301150,31850,31900,31900,31850,476
|
|
20240416,140300,12844134600,31900,31900,31900,31850,214
|
|
20240416,140200,12837311500,31900,31850,31900,31850,886
|
|
20240416,140100,12809058450,31850,31800,31850,31800,422
|
|
20240416,140000,12795621750,31850,31750,31900,31750,2385
|
|
20240416,135900,12719775450,31700,31750,31750,31700,211
|
|
20240416,135800,12713079950,31700,31700,31750,31700,3357
|
|
20240416,135700,12606649850,31650,31550,31700,31550,3803
|
|
20240416,135600,12486417650,31550,31600,31600,31550,851
|
|
20240416,135500,12459535050,31600,31550,31600,31500,866
|
|
20240416,135400,12432180050,31550,31600,31600,31550,302
|
|
20240416,135300,12422648000,31550,31550,31600,31550,606
|
|
20240416,135200,12403522550,31550,31550,31550,31500,3343
|
|
20240416,135100,12298053650,31500,31550,31600,31500,2607
|
|
20240416,135000,12215817600,31550,31600,31600,31550,424
|
|
20240416,134900,12202430800,31600,31600,31650,31550,360
|
|
20240416,134800,12191055500,31600,31600,31650,31550,736
|
|
20240416,134700,12167818000,31650,31650,31650,31600,371
|
|
20240416,134600,12156087100,31650,31600,31650,31600,440
|
|
20240416,134500,12142179100,31650,31600,31650,31600,1556
|
|
20240416,134400,12093003750,31650,31650,31650,31600,247
|
|
20240416,134300,12085188650,31600,31650,31650,31600,570
|
|
20240416,134200,12067162850,31600,31700,31700,31600,454
|
|
20240416,134100,12052784450,31700,31750,31750,31650,965
|
|
20240416,134000,12022198850,31700,31750,31750,31700,242
|
|
20240416,133900,12014516650,31750,31750,31750,31700,318
|
|
20240416,133800,12004424900,31750,31750,31750,31700,360
|
|
20240416,133700,11993001250,31700,31750,31750,31700,137
|
|
20240416,133600,11988654000,31750,31750,31750,31700,295
|
|
20240416,133500,11979293750,31750,31650,31800,31600,502
|
|
20240416,133400,11963373500,31700,31600,31700,31600,851
|
|
20240416,133300,11936443750,31600,31650,31750,31600,1548
|
|
20240416,133200,11887398650,31650,31650,31650,31600,364
|
|
20240416,133100,11875881100,31600,31650,31650,31600,277
|
|
20240416,133000,11867121550,31600,31650,31650,31600,359
|
|
20240416,132900,11855762700,31650,31650,31650,31600,89
|
|
20240416,132800,11852949900,31650,31700,31700,31600,559
|
|
20240416,132700,11835255850,31700,31700,31700,31650,166
|
|
20240416,132600,11829994800,31650,31700,31700,31650,210
|
|
20240416,132500,11823341300,31700,31650,31700,31650,318
|
|
20240416,132400,11813276550,31650,31600,31650,31600,293
|
|
20240416,132300,11804010750,31600,31650,31650,31600,365
|
|
20240416,132200,11792458650,31650,31600,31650,31600,257
|
|
20240416,132100,11784336550,31550,31600,31600,31550,219
|
|
20240416,132000,11777419950,31600,31600,31600,31550,146
|
|
20240416,131900,11772809450,31600,31650,31650,31600,344
|
|
20240416,131800,11761938150,31650,31650,31650,31600,697
|
|
20240416,131700,11739903450,31700,31650,31700,31600,270
|
|
20240416,131600,11731352100,31650,31650,31700,31600,576
|
|
20240416,131500,11713119500,31650,31650,31650,31650,144
|
|
20240416,131400,11708561900,31600,31600,31650,31550,430
|
|
20240416,131300,11694968150,31600,31600,31600,31550,359
|
|
20240416,131200,11683631450,31600,31600,31600,31600,22
|
|
20240416,131100,11682936250,31650,31550,31650,31550,311
|
|
20240416,131000,11673112350,31600,31550,31600,31550,174
|
|
20240416,130900,11667615200,31550,31600,31650,31550,277
|
|
20240416,130800,11658862550,31600,31600,31650,31550,250
|
|
20240416,130700,11650967500,31600,31600,31650,31600,310
|
|
20240416,130600,11641167900,31600,31650,31650,31600,464
|
|
20240416,130500,11626491650,31650,31650,31650,31600,420
|
|
20240416,130400,11613213100,31650,31650,31650,31600,315
|
|
20240416,130300,11603246850,31650,31650,31650,31650,17
|
|
20240416,130200,11602708800,31650,31600,31650,31600,267
|
|
20240416,130100,11594263650,31650,31600,31650,31600,257
|
|
20240416,130000,11586131200,31650,31650,31650,31600,170
|
|
20240416,125900,11580751150,31650,31650,31700,31600,1000
|
|
20240416,125800,11549095550,31700,31700,31700,31650,164
|
|
20240416,125700,11543896900,31700,31700,31700,31650,313
|
|
20240416,125600,11533980600,31700,31700,31700,31650,135
|
|
20240416,125500,11529701550,31650,31700,31750,31650,105
|
|
20240416,125400,11526374550,31700,31750,31750,31700,472
|
|
20240416,125300,11511402350,31700,31750,31750,31700,180
|
|
20240416,125200,11505688050,31750,31700,31750,31700,293
|
|
20240416,125100,11496390000,31700,31750,31750,31700,235
|
|
20240416,125000,11488933050,31750,31750,31750,31700,130
|
|
20240416,124900,11484805600,31700,31650,31750,31650,1311
|
|
20240416,124800,11443249400,31700,31700,31700,31650,133
|
|
20240416,124700,11439033500,31700,31600,31700,31600,1297
|
|
20240416,124600,11398013650,31600,31600,31600,31550,382
|
|
20240416,124500,11385944600,31600,31600,31600,31550,202
|
|
20240416,124400,11379561650,31600,31550,31600,31550,428
|
|
20240416,124300,11366049650,31650,31600,31650,31550,236
|
|
20240416,124200,11358589700,31600,31650,31650,31600,679
|
|
20240416,124100,11337130250,31650,31650,31650,31600,240
|
|
20240416,124000,11329536800,31650,31650,31650,31600,697
|
|
20240416,123900,11307482300,31600,31650,31650,31600,209
|
|
20240416,123800,11300870950,31650,31650,31650,31600,333
|
|
20240416,123700,11290343650,31650,31600,31650,31600,244
|
|
20240416,123600,11282624900,31600,31600,31650,31600,374
|
|
20240416,123500,11270797100,31650,31650,31650,31600,329
|
|
20240416,123400,11260388000,31600,31650,31650,31600,258
|
|
20240416,123300,11252228750,31600,31600,31650,31600,398
|
|
20240416,123200,11239651800,31600,31600,31600,31550,300
|
|
20240416,123100,11230177850,31600,31600,31600,31600,503
|
|
20240416,123000,11214283050,31550,31600,31600,31550,456
|
|
20240416,122900,11199889350,31600,31600,31600,31550,41
|
|
20240416,122800,11198593900,31600,31550,31600,31550,654
|
|
20240416,122700,11177931650,31550,31600,31600,31550,140
|
|
20240416,122600,11173514350,31550,31600,31600,31550,298
|
|
20240416,122500,11164099550,31600,31550,31600,31550,171
|
|
20240416,122400,11158703300,31600,31600,31600,31550,279
|
|
20240416,122300,11149889000,31600,31600,31600,31550,35
|
|
20240416,122200,11148784450,31550,31600,31600,31550,335
|
|
20240416,122100,11138204700,31550,31550,31600,31550,414
|
|
20240416,122000,11125125800,31600,31550,31600,31550,502
|
|
20240416,121900,11109285450,31550,31600,31600,31550,119
|
|
20240416,121800,11105527200,31550,31600,31600,31550,217
|
|
20240416,121700,11098671800,31550,31550,31600,31550,195
|
|
20240416,121600,11092516200,31600,31600,31600,31550,449
|
|
20240416,121500,11078340350,31550,31550,31600,31550,358
|
|
20240416,121400,11067035800,31600,31600,31600,31600,143
|
|
20240416,121300,11062517000,31600,31600,31600,31550,139
|
|
20240416,121200,11058126600,31600,31600,31650,31550,220
|
|
20240416,121100,11051174150,31650,31600,31650,31600,300
|
|
20240416,121000,11041694050,31650,31600,31650,31600,136
|
|
20240416,120900,11037394950,31600,31600,31650,31600,197
|
|
20240416,120800,11031166250,31600,31650,31650,31600,91
|
|
20240416,120700,11028290350,31600,31600,31650,31600,316
|
|
20240416,120600,11018300000,31600,31600,31650,31600,652
|
|
20240416,120500,10997696500,31600,31600,31650,31600,591
|
|
20240416,120400,10979017050,31650,31600,31650,31600,56
|
|
20240416,120300,10977247400,31650,31650,31650,31600,205
|
|
20240416,120200,10970764600,31650,31600,31650,31600,396
|
|
20240416,120100,10958233400,31650,31600,31650,31600,84
|
|
20240416,120000,10955575700,31700,31650,31700,31600,770
|
|
20240416,115900,10931190150,31600,31650,31650,31600,424
|
|
20240416,115800,10917775350,31650,31650,31650,31600,366
|
|
20240416,115700,10906198050,31600,31600,31650,31600,539
|
|
20240416,115600,10889165550,31600,31600,31600,31550,118
|
|
20240416,115500,10885438850,31550,31550,31600,31550,337
|
|
20240416,115400,10874796100,31550,31600,31600,31550,118
|
|
20240416,115300,10871073100,31550,31550,31600,31550,953
|
|
20240416,115200,10840997850,31600,31600,31600,31550,767
|
|
20240416,115100,10816777950,31550,31550,31550,31500,1128
|
|
20240416,115000,10781202250,31550,31550,31550,31500,138
|
|
20240416,114900,10776849900,31600,31550,31600,31550,540
|
|
20240416,114800,10759812450,31500,31550,31550,31500,442
|
|
20240416,114700,10745883400,31550,31550,31550,31500,101
|
|
20240416,114600,10742697750,31550,31500,31600,31500,1657
|
|
20240416,114500,10690470450,31500,31400,31500,31400,1472
|
|
20240416,114400,10644176600,31450,31350,31450,31350,433
|
|
20240416,114300,10630597250,31400,31400,31400,31350,876
|
|
20240416,114200,10603103750,31450,31400,31450,31400,33
|
|
20240416,114100,10602067350,31400,31400,31450,31400,249
|
|
20240416,114000,10594243450,31400,31400,31450,31350,320
|
|
20240416,113900,10584206900,31400,31450,31450,31350,716
|
|
20240416,113800,10561741800,31400,31400,31450,31350,3100
|
|
20240416,113700,10464403200,31400,31400,31400,31350,84
|
|
20240416,113600,10461766900,31350,31300,31400,31300,295
|
|
20240416,113500,10452521600,31300,31350,31400,31300,594
|
|
20240416,113400,10433898750,31400,31350,31400,31350,225
|
|
20240416,113300,10426844600,31350,31400,31400,31300,1830
|
|
20240416,113200,10369523100,31350,31350,31350,31300,298
|
|
20240416,113100,10360182300,31300,31350,31400,31300,1609
|
|
20240416,113000,10309791100,31300,31400,31400,31300,2108
|
|
20240416,112900,10243631100,31450,31400,31450,31400,802
|
|
20240416,112800,10218440300,31450,31400,31450,31400,166
|
|
20240416,112700,10213226450,31450,31450,31450,31400,282
|
|
20240416,112600,10204358800,31400,31350,31450,31350,4354
|
|
20240416,112500,10067744600,31350,31350,31350,31350,888
|
|
20240416,112400,10039905800,31350,31350,31400,31350,528
|
|
20240416,112300,10023351200,31350,31350,31400,31350,316
|
|
20240416,112200,10013444500,31350,31300,31350,31300,1461
|
|
20240416,112100,9967644550,31300,31300,31300,31300,371
|
|
20240416,112000,9956032250,31300,31300,31350,31250,937
|
|
20240416,111900,9926702700,31300,31350,31350,31300,482
|
|
20240416,111800,9911614900,31350,31300,31350,31250,666
|
|
20240416,111700,9890773050,31300,31250,31300,31200,11747
|
|
20240416,111600,9523600900,31300,31300,31350,31250,640
|
|
20240416,111500,9503579750,31300,31300,31350,31250,6234
|
|
20240416,111400,9308477450,31350,31250,31350,31250,2223
|
|
20240416,111300,9238917800,31250,31300,31300,31250,906
|
|
20240416,111200,9210600250,31250,31250,31350,31250,1777
|
|
20240416,111100,9155008750,31250,31450,31450,31200,13230
|
|
20240416,111000,8740418000,31400,31450,31450,31400,787
|
|
20240416,110900,8715699200,31400,31450,31450,31400,657
|
|
20240416,110800,8695051250,31400,31450,31450,31400,637
|
|
20240416,110700,8675041650,31400,31400,31450,31400,433
|
|
20240416,110600,8661437000,31400,31450,31450,31400,960
|
|
20240416,110500,8631275600,31450,31450,31450,31400,844
|
|
20240416,110400,8604766850,31400,31450,31450,31400,1225
|
|
20240416,110300,8566299450,31450,31500,31500,31400,522
|
|
20240416,110200,8549880900,31450,31550,31600,31450,6422
|
|
20240416,110100,8347386900,31550,31600,31650,31550,3279
|
|
20240416,110000,8243754950,31600,31600,31650,31600,735
|
|
20240416,105900,8220502650,31650,31600,31650,31600,510
|
|
20240416,105800,8204381000,31650,31600,31650,31600,1345
|
|
20240416,105700,8161830650,31650,31600,31650,31600,1169
|
|
20240416,105600,8124865500,31600,31550,31650,31500,4074
|
|
20240416,105500,7996268750,31550,31500,31700,31500,1283
|
|
20240416,105400,7955800950,31550,31550,31550,31450,1767
|
|
20240416,105300,7900125100,31500,31550,31550,31500,1204
|
|
20240416,105200,7862198200,31500,31450,31550,31450,1834
|
|
20240416,105100,7804436300,31450,31450,31500,31400,2585
|
|
20240416,105000,7723149950,31450,31500,31500,31450,2201
|
|
20240416,104900,7653889250,31550,31450,31550,31450,3010
|
|
20240416,104800,7558999300,31500,31350,31550,31350,6333
|
|
20240416,104700,7360004050,31350,31700,31750,31150,19558
|
|
20240416,104600,6743565800,31750,31750,31800,31700,1701
|
|
20240416,104500,6689580800,31750,31700,31750,31700,1960
|
|
20240416,104400,6627380800,31750,31700,31750,31700,1613
|
|
20240416,104300,6576238800,31700,31750,31800,31700,3166
|
|
20240416,104200,6475745000,31750,31850,31850,31750,7130
|
|
20240416,104100,6249016350,31800,31900,31900,31800,2129
|
|
20240416,104000,6181236650,31850,31900,31950,31850,6084
|
|
20240416,103900,5987309600,31950,31900,31950,31900,2044
|
|
20240416,103800,5922076850,31950,32000,32000,31900,7954
|
|
20240416,103700,5667808800,32000,32000,32050,32000,749
|
|
20240416,103600,5643836200,32000,32050,32050,32000,273
|
|
20240416,103500,5635094300,32050,32000,32050,32000,638
|
|
20240416,103400,5614673000,32000,32050,32050,32000,355
|
|
20240416,103300,5603309600,32050,32150,32150,32050,2282
|
|
20240416,103200,5530170550,32100,32050,32100,32050,505
|
|
20240416,103100,5513962900,32050,32100,32100,32050,3386
|
|
20240416,103000,5405274200,32100,32050,32100,32000,1005
|
|
20240416,102900,5373063900,32050,32050,32050,32000,977
|
|
20240416,102800,5341759350,32050,32050,32050,32000,1116
|
|
20240416,102700,5306017800,32050,32050,32050,32000,729
|
|
20240416,102600,5282684500,32050,32050,32050,32000,239
|
|
20240416,102500,5275034200,32000,32050,32050,32000,3696
|
|
20240416,102400,5156762050,32050,32000,32050,32000,1417
|
|
20240416,102300,5111397250,32000,32050,32050,32000,1146
|
|
20240416,102200,5074717950,32050,32050,32100,32000,6762
|
|
20240416,102100,4858109400,32050,32100,32150,32050,4678
|
|
20240416,102000,4707874750,32100,32100,32150,32100,4366
|
|
20240416,101900,4567722550,32100,32200,32200,32100,3625
|
|
20240416,101800,4451153700,32200,32250,32250,32200,4079
|
|
20240416,101700,4319797200,32250,32250,32300,32250,2717
|
|
20240416,101600,4232173450,32250,32300,32300,32250,10190
|
|
20240416,101500,3903102500,32350,32300,32350,32300,282
|
|
20240416,101400,3893982700,32300,32350,32400,32300,708
|
|
20240416,101300,3871080300,32400,32350,32400,32300,1359
|
|
20240416,101200,3827114300,32350,32300,32400,32300,347
|
|
20240416,101100,3815894700,32350,32300,32350,32300,552
|
|
20240416,101000,3798057450,32300,32350,32350,32300,3042
|
|
20240416,100900,3699692200,32350,32450,32450,32350,12698
|
|
20240416,100800,3288289950,32450,32450,32450,32400,1279
|
|
20240416,100700,3246797200,32500,32450,32500,32450,291
|
|
20240416,100600,3237352400,32500,32500,32500,32450,1389
|
|
20240416,100500,3192250450,32500,32500,32500,32500,18
|
|
20240416,100400,3191665450,32500,32500,32500,32450,295
|
|
20240416,100300,3182080150,32500,32450,32500,32450,119
|
|
20240416,100200,3178215450,32450,32450,32500,32450,1327
|
|
20240416,100100,3135154000,32500,32450,32500,32450,318
|
|
20240416,100000,3124824150,32450,32500,32500,32400,100
|
|
20240416,095900,3121579200,32500,32450,32500,32450,278
|
|
20240416,095800,3112553250,32450,32500,32500,32450,1270
|
|
20240416,095700,3071341300,32500,32500,32550,32500,664
|
|
20240416,095600,3049757350,32500,32550,32550,32450,597
|
|
20240416,095500,3030353500,32500,32550,32550,32500,89
|
|
20240416,095400,3027460900,32500,32450,32500,32400,2139
|
|
20240416,095300,2958029900,32450,32450,32500,32450,343
|
|
20240416,095200,2946899000,32450,32450,32500,32400,1422
|
|
20240416,095100,2900774650,32450,32450,32450,32450,132
|
|
20240416,095000,2896491250,32450,32500,32500,32450,3547
|
|
20240416,094900,2781379550,32500,32550,32550,32500,1465
|
|
20240416,094800,2733762600,32550,32500,32550,32450,616
|
|
20240416,094700,2713753800,32500,32600,32600,32500,4589
|
|
20240416,094600,2564509150,32600,32600,32600,32600,120
|
|
20240416,094500,2560597150,32600,32550,32600,32500,324
|
|
20240416,094400,2550056150,32550,32550,32550,32550,34
|
|
20240416,094300,2548949450,32550,32550,32600,32500,182
|
|
20240416,094200,2543030350,32550,32600,32600,32500,1662
|
|
20240416,094100,2488930900,32600,32600,32600,32550,43
|
|
20240416,094000,2487529900,32500,32550,32600,32500,1245
|
|
20240416,093900,2447017600,32600,32550,32600,32550,161
|
|
20240416,093800,2441775750,32550,32550,32600,32550,1160
|
|
20240416,093700,2403997450,32600,32600,32600,32600,8
|
|
20240416,093600,2403736650,32600,32650,32650,32600,619
|
|
20240416,093500,2383557150,32650,32600,32650,32600,170
|
|
20240416,093400,2378009150,32650,32650,32650,32600,58
|
|
20240416,093300,2376115800,32650,32700,32750,32650,1417
|
|
20240416,093200,2329802150,32750,32800,32900,32750,3674
|
|
20240416,093100,2209231700,32750,32550,32800,32550,3876
|
|
20240416,093000,2082718650,32550,32550,32600,32500,842
|
|
20240416,092900,2055330300,32550,32600,32650,32500,886
|
|
20240416,092800,2026484950,32550,32600,32650,32550,364
|
|
20240416,092700,2014618700,32600,32650,32650,32600,709
|
|
20240416,092600,1991504100,32650,32600,32650,32600,458
|
|
20240416,092500,1976565600,32550,32450,32600,32450,1009
|
|
20240416,092400,1943725400,32450,32500,32500,32450,2068
|
|
20240416,092300,1876525650,32450,32450,32500,32450,4701
|
|
20240416,092200,1723974200,32450,32450,32500,32450,900
|
|
20240416,092100,1694768200,32500,32500,32500,32450,537
|
|
20240416,092000,1677328850,32550,32450,32550,32450,952
|
|
20240416,091900,1646396250,32450,32550,32550,32450,11455
|
|
20240416,091800,1274086550,32550,32700,32700,32550,8304
|
|
20240416,091700,1003277300,32700,32700,32700,32650,655
|
|
20240416,091600,981861500,32700,32700,32700,32650,505
|
|
20240416,091500,965368100,32650,32650,32700,32650,1809
|
|
20240416,091400,906249350,32650,32650,32700,32600,1215
|
|
20240416,091300,866587150,32650,32650,32700,32600,733
|
|
20240416,091200,842657250,32650,32800,32800,32650,3348
|
|
20240416,091100,733182750,32750,32750,32800,32750,662
|
|
20240416,091000,711501250,32750,32800,32800,32750,1546
|
|
20240416,090900,660857700,32800,32850,32850,32750,1029
|
|
20240416,090800,627103300,32850,32850,32850,32800,484
|
|
20240416,090700,611210150,32850,32800,32850,32750,1253
|
|
20240416,090600,570111100,32800,33000,33050,32800,6280
|
|
20240416,090500,363591900,33000,33000,33050,32950,860
|
|
20240416,090400,335213000,33000,32900,33050,32900,525
|
|
20240416,090300,317913150,32850,32900,32950,32850,271
|
|
20240416,090200,308999450,33000,32850,33000,32800,2046
|
|
20240416,090100,241760000,32850,32900,32900,32850,587
|
|
20240416,090000,222465800,32900,32750,32900,32700,6793
|