640 lines
35 KiB
CSV
640 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,193700,16174446550,31500,31500,31500,31500,3631
|
|
20240419,193600,16174446550,31500,31500,31500,31500,0
|
|
20240419,193500,16174446550,31500,31500,31500,31500,0
|
|
20240419,193400,16174446550,31500,31500,31500,31500,0
|
|
20240419,193300,16174446550,31500,31500,31500,31500,0
|
|
20240419,193200,16174446550,31500,31500,31500,31500,0
|
|
20240419,193100,16174446550,31500,31500,31500,31500,0
|
|
20240419,193000,16174446550,31500,31500,31500,31500,0
|
|
20240419,192900,16174446550,31500,31500,31500,31500,0
|
|
20240419,192800,16174446550,31500,31500,31500,31500,0
|
|
20240419,192700,16174446550,31500,31500,31500,31500,0
|
|
20240419,192600,16174446550,31500,31500,31500,31500,0
|
|
20240419,192500,16174446550,31500,31500,31500,31500,0
|
|
20240419,192400,16174446550,31500,31500,31500,31500,0
|
|
20240419,192300,16174446550,31500,31500,31500,31500,0
|
|
20240419,192200,16174446550,31500,31500,31500,31500,0
|
|
20240419,192100,16174446550,31500,31500,31500,31500,0
|
|
20240419,192000,16174446550,31500,31500,31500,31500,0
|
|
20240419,191900,16174446550,31500,31500,31500,31500,0
|
|
20240419,191800,16174446550,31500,31500,31500,31500,0
|
|
20240419,191700,16174446550,31500,31500,31500,31500,0
|
|
20240419,191600,16174446550,31500,31500,31500,31500,0
|
|
20240419,191500,16174446550,31500,31500,31500,31500,0
|
|
20240419,191400,16174446550,31500,31500,31500,31500,0
|
|
20240419,191300,16174446550,31500,31500,31500,31500,0
|
|
20240419,191200,16174446550,31500,31500,31500,31500,0
|
|
20240419,191100,16174446550,31500,31500,31500,31500,0
|
|
20240419,191000,16174446550,31500,31500,31500,31500,0
|
|
20240419,190900,16174446550,31500,31500,31500,31500,0
|
|
20240419,190800,16174446550,31500,31500,31500,31500,0
|
|
20240419,190700,16174446550,31500,31500,31500,31500,3631
|
|
20240419,190600,16174446550,31500,31500,31500,31500,0
|
|
20240419,190500,16174446550,31500,31500,31500,31500,0
|
|
20240419,190400,16174446550,31500,31500,31500,31500,0
|
|
20240419,190300,16174446550,31500,31500,31500,31500,0
|
|
20240419,190200,16174446550,31500,31500,31500,31500,0
|
|
20240419,190100,16174446550,31500,31500,31500,31500,0
|
|
20240419,190000,16174446550,31500,31500,31500,31500,0
|
|
20240419,185900,16174446550,31500,31500,31500,31500,0
|
|
20240419,185800,16174446550,31500,31500,31500,31500,0
|
|
20240419,185700,16174446550,31500,31500,31500,31500,0
|
|
20240419,185600,16174446550,31500,31500,31500,31500,0
|
|
20240419,185500,16174446550,31500,31500,31500,31500,0
|
|
20240419,185400,16174446550,31500,31500,31500,31500,0
|
|
20240419,185300,16174446550,31500,31500,31500,31500,0
|
|
20240419,185200,16174446550,31500,31500,31500,31500,0
|
|
20240419,185100,16174446550,31500,31500,31500,31500,0
|
|
20240419,185000,16174446550,31500,31500,31500,31500,0
|
|
20240419,184900,16174446550,31500,31500,31500,31500,0
|
|
20240419,184800,16174446550,31500,31500,31500,31500,0
|
|
20240419,184700,16174446550,31500,31500,31500,31500,0
|
|
20240419,184600,16174446550,31500,31500,31500,31500,0
|
|
20240419,184500,16174446550,31500,31500,31500,31500,0
|
|
20240419,184400,16174446550,31500,31500,31500,31500,0
|
|
20240419,184300,16174446550,31500,31500,31500,31500,0
|
|
20240419,184200,16174446550,31500,31500,31500,31500,0
|
|
20240419,184100,16174446550,31500,31500,31500,31500,0
|
|
20240419,184000,16174446550,31500,31500,31500,31500,0
|
|
20240419,183900,16174446550,31500,31500,31500,31500,0
|
|
20240419,183800,16174446550,31500,31500,31500,31500,0
|
|
20240419,183700,16174446550,31500,31500,31500,31500,3631
|
|
20240419,183600,16174446550,31500,31500,31500,31500,0
|
|
20240419,183500,16174446550,31500,31500,31500,31500,0
|
|
20240419,183400,16174446550,31500,31500,31500,31500,0
|
|
20240419,183300,16174446550,31500,31500,31500,31500,0
|
|
20240419,183200,16174446550,31500,31500,31500,31500,0
|
|
20240419,183100,16174446550,31500,31500,31500,31500,0
|
|
20240419,183000,16174446550,31500,31500,31500,31500,0
|
|
20240419,182900,16174446550,31500,31500,31500,31500,0
|
|
20240419,182800,16174446550,31500,31500,31500,31500,0
|
|
20240419,182700,16174446550,31500,31500,31500,31500,0
|
|
20240419,182600,16174446550,31500,31500,31500,31500,0
|
|
20240419,182500,16174446550,31500,31500,31500,31500,0
|
|
20240419,182400,16174446550,31500,31500,31500,31500,0
|
|
20240419,182300,16174446550,31500,31500,31500,31500,0
|
|
20240419,182200,16174446550,31500,31500,31500,31500,0
|
|
20240419,182100,16174446550,31500,31500,31500,31500,0
|
|
20240419,182000,16174446550,31500,31500,31500,31500,0
|
|
20240419,181900,16174446550,31500,31500,31500,31500,0
|
|
20240419,181800,16174446550,31500,31500,31500,31500,0
|
|
20240419,181700,16174446550,31500,31500,31500,31500,0
|
|
20240419,181600,16174446550,31500,31500,31500,31500,0
|
|
20240419,181500,16174446550,31500,31500,31500,31500,0
|
|
20240419,181400,16174446550,31500,31500,31500,31500,0
|
|
20240419,181300,16174446550,31500,31500,31500,31500,0
|
|
20240419,181200,16174446550,31500,31500,31500,31500,0
|
|
20240419,181100,16174446550,31500,31500,31500,31500,0
|
|
20240419,181000,16174446550,31500,31500,31500,31500,0
|
|
20240419,180900,16174446550,31500,31500,31500,31500,0
|
|
20240419,180800,16174446550,31500,31500,31500,31500,0
|
|
20240419,180700,16174446550,31500,31500,31500,31500,3631
|
|
20240419,180600,16174446550,31500,31500,31500,31500,0
|
|
20240419,180500,16174446550,31500,31500,31500,31500,0
|
|
20240419,180400,16174446550,31500,31500,31500,31500,0
|
|
20240419,180300,16174446550,31500,31500,31500,31500,0
|
|
20240419,180200,16174446550,31500,31500,31500,31500,0
|
|
20240419,180100,16174446550,31500,31500,31500,31500,0
|
|
20240419,180000,16174446550,31500,31500,31500,31500,0
|
|
20240419,175900,16174446550,31500,31500,31500,31500,0
|
|
20240419,175800,16174446550,31500,31500,31500,31500,0
|
|
20240419,175700,16174446550,31500,31500,31500,31500,0
|
|
20240419,175600,16174446550,31500,31500,31500,31500,0
|
|
20240419,175500,16174446550,31500,31500,31500,31500,0
|
|
20240419,175400,16174446550,31500,31500,31500,31500,0
|
|
20240419,175300,16174446550,31500,31500,31500,31500,0
|
|
20240419,175200,16174446550,31500,31500,31500,31500,0
|
|
20240419,175100,16174446550,31500,31500,31500,31500,0
|
|
20240419,175000,16174446550,31500,31500,31500,31500,0
|
|
20240419,174900,16174446550,31500,31500,31500,31500,0
|
|
20240419,174800,16174446550,31500,31500,31500,31500,0
|
|
20240419,174700,16174446550,31500,31500,31500,31500,0
|
|
20240419,174600,16174446550,31500,31500,31500,31500,0
|
|
20240419,174500,16174446550,31500,31500,31500,31500,0
|
|
20240419,174400,16174446550,31500,31500,31500,31500,0
|
|
20240419,174300,16174446550,31500,31500,31500,31500,0
|
|
20240419,174200,16174446550,31500,31500,31500,31500,0
|
|
20240419,174100,16174446550,31500,31500,31500,31500,0
|
|
20240419,174000,16174446550,31500,31500,31500,31500,0
|
|
20240419,173900,16174446550,31500,31500,31500,31500,0
|
|
20240419,173800,16174446550,31500,31500,31500,31500,0
|
|
20240419,173700,16174446550,31500,31500,31500,31500,3631
|
|
20240419,173600,16174446550,31500,31500,31500,31500,0
|
|
20240419,173500,16174446550,31500,31500,31500,31500,0
|
|
20240419,173400,16174446550,31500,31500,31500,31500,0
|
|
20240419,173300,16174446550,31500,31500,31500,31500,0
|
|
20240419,173200,16174446550,31500,31500,31500,31500,0
|
|
20240419,173100,16174446550,31500,31500,31500,31500,0
|
|
20240419,173000,16174446550,31500,31500,31500,31500,0
|
|
20240419,172900,16174446550,31500,31500,31500,31500,0
|
|
20240419,172800,16174446550,31500,31500,31500,31500,0
|
|
20240419,172700,16174446550,31500,31500,31500,31500,0
|
|
20240419,172600,16174446550,31500,31500,31500,31500,0
|
|
20240419,172500,16174446550,31500,31500,31500,31500,0
|
|
20240419,172400,16174446550,31500,31500,31500,31500,0
|
|
20240419,172300,16174446550,31500,31500,31500,31500,0
|
|
20240419,172200,16174446550,31500,31500,31500,31500,0
|
|
20240419,172100,16174446550,31500,31500,31500,31500,0
|
|
20240419,172000,16174446550,31500,31500,31500,31500,0
|
|
20240419,171900,16174446550,31500,31500,31500,31500,0
|
|
20240419,171800,16174446550,31500,31500,31500,31500,0
|
|
20240419,171700,16174446550,31500,31500,31500,31500,0
|
|
20240419,171600,16174446550,31500,31500,31500,31500,0
|
|
20240419,171500,16174446550,31500,31500,31500,31500,0
|
|
20240419,171400,16174446550,31500,31500,31500,31500,0
|
|
20240419,171300,16174446550,31500,31500,31500,31500,0
|
|
20240419,171200,16174446550,31500,31500,31500,31500,0
|
|
20240419,171100,16174446550,31500,31500,31500,31500,0
|
|
20240419,171000,16174446550,31500,31500,31500,31500,0
|
|
20240419,170900,16174446550,31500,31500,31500,31500,0
|
|
20240419,170800,16174446550,31500,31500,31500,31500,0
|
|
20240419,170700,16174446550,31500,31500,31500,31500,3631
|
|
20240419,170600,16174446550,31500,31500,31500,31500,0
|
|
20240419,170500,16174446550,31500,31500,31500,31500,0
|
|
20240419,170400,16174446550,31500,31500,31500,31500,0
|
|
20240419,170300,16174446550,31500,31500,31500,31500,0
|
|
20240419,170200,16174446550,31500,31500,31500,31500,0
|
|
20240419,170100,16174446550,31500,31500,31500,31500,0
|
|
20240419,170000,16174446550,31500,31500,31500,31500,0
|
|
20240419,165900,16174446550,31500,31500,31500,31500,0
|
|
20240419,165800,16174446550,31500,31500,31500,31500,0
|
|
20240419,165700,16174446550,31500,31500,31500,31500,0
|
|
20240419,165600,16174446550,31500,31500,31500,31500,0
|
|
20240419,165500,16174446550,31500,31500,31500,31500,0
|
|
20240419,165400,16174446550,31500,31500,31500,31500,0
|
|
20240419,165300,16174446550,31500,31500,31500,31500,0
|
|
20240419,165200,16174446550,31500,31500,31500,31500,0
|
|
20240419,165100,16174446550,31500,31500,31500,31500,0
|
|
20240419,165000,16174446550,31500,31500,31500,31500,0
|
|
20240419,164900,16174446550,31500,31500,31500,31500,0
|
|
20240419,164800,16174446550,31500,31500,31500,31500,0
|
|
20240419,164700,16174446550,31500,31500,31500,31500,0
|
|
20240419,164600,16174446550,31500,31500,31500,31500,0
|
|
20240419,164500,16174446550,31500,31500,31500,31500,0
|
|
20240419,164400,16174446550,31500,31500,31500,31500,0
|
|
20240419,164300,16174446550,31500,31500,31500,31500,0
|
|
20240419,164200,16174446550,31500,31500,31500,31500,0
|
|
20240419,164100,16174446550,31500,31500,31500,31500,0
|
|
20240419,164000,16174446550,31500,31500,31500,31500,0
|
|
20240419,163900,16174446550,31500,31500,31500,31500,0
|
|
20240419,163800,16174446550,31500,31500,31500,31500,0
|
|
20240419,163700,16174446550,31500,31500,31500,31500,3631
|
|
20240419,163600,16174446550,31500,31500,31500,31500,0
|
|
20240419,163500,16174446550,31500,31500,31500,31500,0
|
|
20240419,163400,16174446550,31500,31500,31500,31500,0
|
|
20240419,163300,16174446550,31500,31500,31500,31500,0
|
|
20240419,163200,16174446550,31500,31500,31500,31500,0
|
|
20240419,163100,16174446550,31500,31500,31500,31500,0
|
|
20240419,163000,16174446550,31500,31500,31500,31500,0
|
|
20240419,162900,16174446550,31500,31500,31500,31500,0
|
|
20240419,162800,16174446550,31500,31500,31500,31500,0
|
|
20240419,162700,16174446550,31500,31500,31500,31500,0
|
|
20240419,162600,16174446550,31500,31500,31500,31500,0
|
|
20240419,162500,16174446550,31500,31500,31500,31500,0
|
|
20240419,162400,16174446550,31500,31500,31500,31500,0
|
|
20240419,162300,16174446550,31500,31500,31500,31500,0
|
|
20240419,162200,16174446550,31500,31500,31500,31500,0
|
|
20240419,162100,16174446550,31500,31500,31500,31500,0
|
|
20240419,162000,16174446550,31500,31500,31500,31500,0
|
|
20240419,161900,16174446550,31500,31500,31500,31500,0
|
|
20240419,161800,16174446550,31500,31500,31500,31500,0
|
|
20240419,161700,16174446550,31500,31500,31500,31500,0
|
|
20240419,161600,16174446550,31500,31500,31500,31500,0
|
|
20240419,161500,16174446550,31500,31500,31500,31500,0
|
|
20240419,161400,16174446550,31500,31500,31500,31500,0
|
|
20240419,161300,16174446550,31500,31500,31500,31500,0
|
|
20240419,161200,16174446550,31500,31500,31500,31500,0
|
|
20240419,161100,16174446550,31500,31500,31500,31500,0
|
|
20240419,161000,16174446550,31500,31500,31500,31500,0
|
|
20240419,160900,16174446550,31500,31500,31500,31500,0
|
|
20240419,160800,16174446550,31500,31500,31500,31500,0
|
|
20240419,160700,16174446550,31500,31500,31500,31500,3631
|
|
20240419,160600,16174446550,31500,31500,31500,31500,0
|
|
20240419,160500,16174446550,31500,31500,31500,31500,0
|
|
20240419,160400,16174446550,31500,31500,31500,31500,0
|
|
20240419,160300,16174446550,31500,31500,31500,31500,0
|
|
20240419,160200,16174446550,31500,31500,31500,31500,0
|
|
20240419,160100,16174446550,31500,31500,31500,31500,0
|
|
20240419,160000,16174446550,31500,31500,31500,31500,0
|
|
20240419,155900,16174446550,31500,31500,31500,31500,0
|
|
20240419,155800,16174446550,31500,31500,31500,31500,0
|
|
20240419,155700,16174446550,31500,31500,31500,31500,0
|
|
20240419,155600,16174446550,31500,31500,31500,31500,0
|
|
20240419,155500,16174446550,31500,31500,31500,31500,0
|
|
20240419,155400,16174446550,31500,31500,31500,31500,0
|
|
20240419,155300,16174446550,31500,31500,31500,31500,0
|
|
20240419,155200,16174446550,31500,31500,31500,31500,0
|
|
20240419,155100,16174446550,31500,31500,31500,31500,0
|
|
20240419,155000,16174446550,31500,31500,31500,31500,0
|
|
20240419,154900,16174446550,31500,31500,31500,31500,0
|
|
20240419,154800,16174446550,31500,31500,31500,31500,0
|
|
20240419,154700,16174446550,31500,31500,31500,31500,0
|
|
20240419,154600,16174446550,31500,31500,31500,31500,0
|
|
20240419,154500,16174446550,31500,31500,31500,31500,0
|
|
20240419,154400,16174446550,31500,31500,31500,31500,0
|
|
20240419,154300,16174446550,31500,31500,31500,31500,0
|
|
20240419,154200,16174446550,31500,31500,31500,31500,0
|
|
20240419,154100,16174446550,31500,31500,31500,31500,0
|
|
20240419,154000,16174446550,31500,31500,31500,31500,0
|
|
20240419,153900,16174446550,31500,31500,31500,31500,0
|
|
20240419,153800,16174446550,31500,31500,31500,31500,0
|
|
20240419,153700,16174446550,31500,31500,31500,31500,3631
|
|
20240419,153600,16174446550,31500,31500,31500,31500,0
|
|
20240419,153500,16174446550,31500,31500,31500,31500,0
|
|
20240419,153400,16174446550,31500,31500,31500,31500,0
|
|
20240419,153300,16174446550,31500,31500,31500,31500,0
|
|
20240419,153200,16174446550,31500,31500,31500,31500,0
|
|
20240419,153100,16174446550,31500,31500,31500,31500,0
|
|
20240419,153000,16174446550,31500,31500,31500,31500,3631
|
|
20240419,152900,16060070050,31650,31650,31650,31650,0
|
|
20240419,152800,16060070050,31650,31650,31650,31650,0
|
|
20240419,152700,16060070050,31650,31650,31650,31650,0
|
|
20240419,152600,16060070050,31650,31650,31650,31650,0
|
|
20240419,152500,16060070050,31650,31650,31650,31650,0
|
|
20240419,152400,16060070050,31650,31650,31650,31650,0
|
|
20240419,152300,16060070050,31650,31650,31650,31650,0
|
|
20240419,152200,16060070050,31650,31650,31650,31650,0
|
|
20240419,152100,16060070050,31650,31650,31650,31650,0
|
|
20240419,152000,16060070050,31650,31650,31650,31650,0
|
|
20240419,151900,16060070050,31650,31700,31700,31500,1787
|
|
20240419,151800,16003515250,31700,31550,31700,31500,1495
|
|
20240419,151700,15956262200,31550,31500,31550,31500,1468
|
|
20240419,151600,15909961700,31550,31600,31600,31500,1075
|
|
20240419,151500,15876075250,31600,31550,31600,31500,1442
|
|
20240419,151400,15830574350,31600,31500,31650,31500,735
|
|
20240419,151300,15807382650,31500,31500,31550,31500,404
|
|
20240419,151200,15794649250,31500,31450,31600,31450,1113
|
|
20240419,151100,15759561200,31500,31400,31500,31400,680
|
|
20240419,151000,15738172250,31400,31400,31550,31400,485
|
|
20240419,150900,15722921100,31400,31500,31500,31400,635
|
|
20240419,150800,15702946250,31500,31450,31500,31400,1017
|
|
20240419,150700,15670943500,31450,31550,31600,31450,357
|
|
20240419,150600,15659692700,31500,31450,31550,31450,1132
|
|
20240419,150500,15624038950,31500,31550,31550,31450,666
|
|
20240419,150400,15603058850,31550,31550,31550,31500,502
|
|
20240419,150300,15587235550,31550,31550,31550,31500,321
|
|
20240419,150200,15577116500,31550,31550,31600,31500,1043
|
|
20240419,150100,15544221600,31550,31550,31550,31500,876
|
|
20240419,150000,15516592750,31550,31550,31600,31550,877
|
|
20240419,145900,15488901250,31600,31500,31600,31450,1131
|
|
20240419,145800,15453233250,31500,31550,31550,31450,838
|
|
20240419,145700,15426846150,31500,31550,31550,31500,2959
|
|
20240419,145600,15333622800,31550,31550,31550,31500,412
|
|
20240419,145500,15320636050,31550,31550,31550,31500,647
|
|
20240419,145400,15300239450,31550,31500,31550,31500,890
|
|
20240419,145300,15272191900,31500,31500,31600,31500,719
|
|
20240419,145200,15249532950,31500,31500,31550,31500,412
|
|
20240419,145100,15236544450,31500,31600,31600,31500,1149
|
|
20240419,145000,15200284850,31600,31700,31700,31550,1307
|
|
20240419,144900,15159005550,31650,31650,31700,31600,422
|
|
20240419,144800,15145648900,31650,31700,31700,31600,1023
|
|
20240419,144700,15113263200,31700,31700,31700,31650,763
|
|
20240419,144600,15089094850,31700,31750,31750,31700,675
|
|
20240419,144500,15067688600,31750,31700,31750,31650,999
|
|
20240419,144400,15036006600,31700,31650,31700,31650,777
|
|
20240419,144300,15011403050,31700,31650,31700,31600,1849
|
|
20240419,144200,14952867200,31650,31650,31650,31600,437
|
|
20240419,144100,14939043450,31650,31600,31650,31550,931
|
|
20240419,144000,14909627550,31600,31550,31600,31550,903
|
|
20240419,143900,14881110200,31550,31600,31650,31550,836
|
|
20240419,143800,14854700900,31600,31600,31650,31550,2076
|
|
20240419,143700,14789128050,31600,31650,31650,31600,605
|
|
20240419,143600,14769996400,31600,31650,31650,31600,498
|
|
20240419,143500,14754242850,31650,31600,31650,31550,1278
|
|
20240419,143400,14713839750,31600,31700,31700,31600,719
|
|
20240419,143300,14691104700,31650,31700,31700,31650,737
|
|
20240419,143200,14667757850,31700,31700,31700,31600,473
|
|
20240419,143100,14652781550,31700,31700,31750,31650,1035
|
|
20240419,143000,14619954750,31700,31750,31800,31700,722
|
|
20240419,142900,14597044200,31800,31800,31800,31750,943
|
|
20240419,142800,14567057400,31800,31750,31800,31700,735
|
|
20240419,142700,14543722600,31750,31700,31750,31650,652
|
|
20240419,142600,14523046650,31700,31700,31700,31600,934
|
|
20240419,142500,14493479700,31700,31650,31700,31600,677
|
|
20240419,142400,14472053550,31650,31550,31650,31550,1130
|
|
20240419,142300,14436352150,31550,31500,31600,31500,259
|
|
20240419,142200,14428174350,31550,31600,31600,31500,453
|
|
20240419,142100,14413887400,31600,31600,31600,31550,863
|
|
20240419,142000,14386639650,31600,31550,31650,31500,1760
|
|
20240419,141900,14331108250,31550,31550,31550,31500,380
|
|
20240419,141800,14319122050,31550,31550,31550,31500,458
|
|
20240419,141700,14304692650,31550,31550,31550,31500,294
|
|
20240419,141600,14295428050,31600,31400,31650,31400,1965
|
|
20240419,141500,14233578100,31450,31500,31500,31450,526
|
|
20240419,141400,14217032350,31500,31450,31550,31450,1162
|
|
20240419,141300,14180465800,31450,31450,31450,31400,563
|
|
20240419,141200,14162763950,31450,31550,31550,31350,6277
|
|
20240419,141100,13965196300,31500,31550,31550,31500,919
|
|
20240419,141000,13936241050,31550,31550,31550,31500,299
|
|
20240419,140900,13926812300,31550,31500,31600,31500,571
|
|
20240419,140800,13908796850,31550,31550,31600,31500,1455
|
|
20240419,140700,13862894250,31600,31650,31650,31600,1341
|
|
20240419,140600,13820509250,31650,31650,31700,31650,531
|
|
20240419,140500,13803700850,31650,31650,31700,31600,709
|
|
20240419,140400,13781252500,31700,31650,31700,31650,848
|
|
20240419,140300,13754401450,31700,31700,31700,31650,230
|
|
20240419,140200,13747113500,31700,31650,31700,31650,615
|
|
20240419,140100,13727635300,31650,31650,31650,31650,586
|
|
20240419,140000,13709088400,31600,31600,31650,31600,486
|
|
20240419,135900,13693724050,31650,31600,31650,31600,657
|
|
20240419,135800,13672958300,31600,31600,31650,31550,570
|
|
20240419,135700,13654938700,31600,31600,31650,31550,692
|
|
20240419,135600,13633069050,31600,31550,31650,31550,1183
|
|
20240419,135500,13595707050,31550,31550,31650,31550,344
|
|
20240419,135400,13584838400,31650,31700,31700,31550,1319
|
|
20240419,135300,13543158800,31650,31750,31750,31650,1053
|
|
20240419,135200,13509812000,31700,31750,31750,31700,265
|
|
20240419,135100,13501399200,31700,31750,31750,31700,1097
|
|
20240419,135000,13466594150,31750,31750,31750,31700,1088
|
|
20240419,134900,13432080950,31700,31750,31750,31700,390
|
|
20240419,134800,13419708200,31700,31750,31750,31700,289
|
|
20240419,134700,13410534250,31700,31650,31750,31650,1718
|
|
20240419,134600,13356084100,31700,31700,31700,31650,390
|
|
20240419,134500,13343731350,31700,31700,31700,31650,647
|
|
20240419,134400,13323241300,31700,31650,31700,31650,245
|
|
20240419,134300,13315476350,31700,31600,31700,31600,606
|
|
20240419,134200,13296292300,31650,31600,31650,31550,200
|
|
20240419,134100,13289965850,31650,31600,31650,31600,445
|
|
20240419,134000,13275897000,31600,31650,31650,31600,714
|
|
20240419,133900,13253315200,31650,31700,31700,31600,306
|
|
20240419,133800,13243629000,31650,31650,31650,31650,318
|
|
20240419,133700,13233564300,31600,31650,31650,31600,344
|
|
20240419,133600,13222685200,31650,31650,31650,31600,294
|
|
20240419,133500,13213382600,31600,31650,31650,31600,253
|
|
20240419,133400,13205383250,31650,31650,31650,31600,281
|
|
20240419,133300,13196492150,31650,31600,31650,31600,410
|
|
20240419,133200,13183527400,31600,31600,31650,31550,1339
|
|
20240419,133100,13141209300,31600,31550,31650,31550,533
|
|
20240419,133000,13124370300,31600,31600,31600,31550,555
|
|
20240419,132900,13106848500,31550,31550,31600,31550,223
|
|
20240419,132800,13099812400,31550,31550,31600,31550,260
|
|
20240419,132700,13091600500,31600,31600,31600,31550,789
|
|
20240419,132600,13066691650,31600,31600,31650,31550,180
|
|
20240419,132500,13061001200,31550,31600,31650,31550,462
|
|
20240419,132400,13046395700,31650,31650,31650,31600,283
|
|
20240419,132300,13037440900,31650,31600,31650,31600,766
|
|
20240419,132200,13013202650,31650,31600,31650,31600,501
|
|
20240419,132100,12997370450,31550,31550,31600,31550,544
|
|
20240419,132000,12980191600,31550,31550,31600,31500,1868
|
|
20240419,131900,12921254450,31550,31500,31550,31450,773
|
|
20240419,131800,12896909750,31450,31400,31450,31400,504
|
|
20240419,131700,12881061500,31450,31400,31450,31400,70
|
|
20240419,131600,12878861000,31400,31450,31450,31400,930
|
|
20240419,131500,12849629050,31450,31350,31450,31350,359
|
|
20240419,131400,12838360900,31400,31400,31450,31400,508
|
|
20240419,131300,12822409350,31400,31450,31450,31400,328
|
|
20240419,131200,12812095250,31400,31400,31450,31400,683
|
|
20240419,131100,12790644700,31400,31500,31500,31350,921
|
|
20240419,131000,12761693200,31500,31550,31600,31500,2886
|
|
20240419,130900,12670730500,31550,31550,31600,31550,2010
|
|
20240419,130800,12607304250,31550,31500,31550,31500,1859
|
|
20240419,130700,12548674100,31450,31500,31500,31450,570
|
|
20240419,130600,12530720700,31500,31500,31550,31450,274
|
|
20240419,130500,12522088700,31500,31500,31550,31500,1222
|
|
20240419,130400,12483592500,31500,31500,31500,31450,407
|
|
20240419,130300,12470782850,31500,31450,31500,31450,379
|
|
20240419,130200,12458849300,31500,31450,31500,31450,762
|
|
20240419,130100,12434866600,31450,31450,31450,31350,190
|
|
20240419,130000,12428901100,31400,31400,31450,31350,1713
|
|
20240419,125900,12375112900,31400,31400,31450,31350,657
|
|
20240419,125800,12354485650,31350,31400,31600,31350,12026
|
|
20240419,125700,11975865500,31400,31350,31400,31300,935
|
|
20240419,125600,11946514050,31300,31400,31450,31300,883
|
|
20240419,125500,11918788600,31400,31400,31450,31400,492
|
|
20240419,125400,11903317600,31450,31300,31450,31300,916
|
|
20240419,125300,11874589150,31350,31350,31350,31300,535
|
|
20240419,125200,11857831900,31350,31400,31450,31300,381
|
|
20240419,125100,11845894950,31400,31450,31500,31350,1415
|
|
20240419,125000,11801454750,31450,31450,31500,31400,1295
|
|
20240419,124900,11760731050,31400,31400,31450,31350,371
|
|
20240419,124800,11749079700,31400,31350,31400,31350,276
|
|
20240419,124700,11740424550,31400,31300,31400,31300,522
|
|
20240419,124600,11724040650,31350,31350,31400,31300,542
|
|
20240419,124500,11707038600,31350,31250,31350,31250,255
|
|
20240419,124400,11699058950,31250,31300,31350,31250,815
|
|
20240419,124300,11673538700,31300,31250,31300,31250,887
|
|
20240419,124200,11645793150,31250,31150,31250,31150,425
|
|
20240419,124100,11632521450,31200,31250,31250,31200,262
|
|
20240419,124000,11624344200,31250,31150,31250,31150,706
|
|
20240419,123900,11602312950,31150,31150,31250,31150,137
|
|
20240419,123800,11598040500,31150,31200,31250,31150,473
|
|
20240419,123700,11583278700,31150,31250,31250,31150,424
|
|
20240419,123600,11570051900,31250,31250,31300,31200,129
|
|
20240419,123500,11566022700,31200,31250,31300,31200,659
|
|
20240419,123400,11545429800,31200,31300,31300,31200,413
|
|
20240419,123300,11532513050,31350,31250,31350,31250,614
|
|
20240419,123200,11513302100,31300,31200,31350,31200,710
|
|
20240419,123100,11491096200,31150,31200,31250,31150,1119
|
|
20240419,123000,11456181400,31150,31250,31250,31150,199
|
|
20240419,122900,11449971400,31200,31200,31250,31150,656
|
|
20240419,122800,11429507400,31200,31200,31200,31100,124
|
|
20240419,122700,11425640700,31200,31150,31200,31100,941
|
|
20240419,122600,11396325550,31150,31100,31150,31100,265
|
|
20240419,122500,11388077500,31100,31150,31150,31100,908
|
|
20240419,122400,11359812350,31150,31100,31150,31050,494
|
|
20240419,122300,11344438850,31100,31150,31150,31000,630
|
|
20240419,122200,11324872850,31150,31100,31150,31100,341
|
|
20240419,122100,11314256100,31100,31150,31150,31050,607
|
|
20240419,122000,11295383100,31100,31050,31150,31050,550
|
|
20240419,121900,11278288200,31050,31000,31100,31000,499
|
|
20240419,121800,11262791450,31050,31000,31050,31000,1086
|
|
20240419,121700,11229109600,31050,31050,31100,31050,1039
|
|
20240419,121600,11196842550,31150,31150,31150,31100,2209
|
|
20240419,121500,11128075050,31100,31150,31150,31050,437
|
|
20240419,121400,11114497350,31100,31100,31150,31100,331
|
|
20240419,121300,11104201300,31100,31050,31100,31000,1342
|
|
20240419,121200,11062516300,31000,31100,31100,31000,342
|
|
20240419,121100,11051910750,31100,31100,31150,31050,316
|
|
20240419,121000,11042087500,31150,31050,31150,31050,1094
|
|
20240419,120900,11008076550,31000,31100,31100,31000,575
|
|
20240419,120800,10990208850,31100,30950,31100,30950,2336
|
|
20240419,120700,10917754600,31000,31000,31000,30950,365
|
|
20240419,120600,10906448250,31000,31000,31000,30950,78
|
|
20240419,120500,10904031850,30950,30900,30950,30900,748
|
|
20240419,120400,10880914950,30900,30900,30900,30850,488
|
|
20240419,120300,10865837250,30900,30850,30900,30850,321
|
|
20240419,120200,10855928300,30850,30900,30900,30850,360
|
|
20240419,120100,10844806400,30900,30800,30900,30800,354
|
|
20240419,120000,10833893150,30850,30900,30900,30800,259
|
|
20240419,115900,10825895300,30850,30850,30900,30800,510
|
|
20240419,115800,10810160200,30900,30800,30900,30800,370
|
|
20240419,115700,10798743800,30850,30850,30900,30800,325
|
|
20240419,115600,10788718250,30850,30850,30900,30800,1145
|
|
20240419,115500,10753397800,30800,30750,30850,30750,458
|
|
20240419,115400,10739294650,30800,30750,30850,30750,478
|
|
20240419,115300,10724570800,30800,30800,30900,30750,1224
|
|
20240419,115200,10686867000,30800,30800,30850,30800,1104
|
|
20240419,115100,10652816200,30800,30800,30850,30800,399
|
|
20240419,115000,10640521700,30800,30750,30850,30750,704
|
|
20240419,114900,10618841400,30750,30700,30750,30700,450
|
|
20240419,114800,10605020050,30700,30750,30750,30700,300
|
|
20240419,114700,10595802150,30750,30650,30750,30650,578
|
|
20240419,114600,10578042850,30650,30750,30750,30650,338
|
|
20240419,114500,10567672350,30650,30700,30750,30650,1081
|
|
20240419,114400,10534479000,30750,30800,30850,30750,632
|
|
20240419,114300,10515030600,30800,30750,30850,30700,541
|
|
20240419,114200,10498402650,30700,30700,30750,30700,1023
|
|
20240419,114100,10466985800,30700,30700,30750,30700,187
|
|
20240419,114000,10461240300,30750,30700,30750,30700,484
|
|
20240419,113900,10446374700,30700,30650,30700,30650,335
|
|
20240419,113800,10436094400,30650,30700,30700,30650,604
|
|
20240419,113700,10417572150,30700,30700,30700,30650,57
|
|
20240419,113600,10415824050,30700,30650,30800,30600,2180
|
|
20240419,113500,10348843500,30650,30600,30700,30600,561
|
|
20240419,113400,10331661750,30600,30650,30700,30550,2870
|
|
20240419,113300,10243754150,30700,30700,30750,30700,1886
|
|
20240419,113200,10185846150,30750,30700,30750,30700,883
|
|
20240419,113100,10158704200,30750,30700,30750,30700,788
|
|
20240419,113000,10134508550,30750,30800,30800,30700,313
|
|
20240419,112900,10124884450,30750,30800,30800,30700,707
|
|
20240419,112800,10103151650,30750,30800,30800,30750,291
|
|
20240419,112700,10094190750,30800,30700,30900,30700,2848
|
|
20240419,112600,10006603800,30700,30600,30700,30600,1593
|
|
20240419,112500,9957727400,30650,30600,30650,30550,1373
|
|
20240419,112400,9915676900,30650,30600,30650,30550,2599
|
|
20240419,112300,9836146600,30600,30700,30750,30600,3058
|
|
20240419,112200,9742483900,30750,30700,30750,30650,744
|
|
20240419,112100,9719660200,30700,30650,30750,30650,1292
|
|
20240419,112000,9679995350,30700,30700,30750,30650,395
|
|
20240419,111900,9667868850,30700,30850,30850,30700,319
|
|
20240419,111800,9658056700,30900,30700,30900,30600,2027
|
|
20240419,111700,9595856300,30700,30750,30850,30700,1058
|
|
20240419,111600,9563286650,30750,30700,30750,30650,2802
|
|
20240419,111500,9477279100,30700,30700,30950,30650,6423
|
|
20240419,111400,9279947800,30700,30800,30800,30700,1681
|
|
20240419,111300,9228320250,30750,30750,30800,30750,620
|
|
20240419,111200,9209250450,30750,30800,30850,30750,690
|
|
20240419,111100,9188005650,30800,30850,30900,30750,1658
|
|
20240419,111000,9136936450,30900,30850,30950,30850,605
|
|
20240419,110900,9118238350,30900,30950,30950,30900,1140
|
|
20240419,110800,9082989200,30950,30850,30950,30850,953
|
|
20240419,110700,9053544850,30900,30800,30900,30700,4150
|
|
20240419,110600,8925770750,30850,30900,30900,30800,1374
|
|
20240419,110500,8883398050,30900,30950,30950,30850,618
|
|
20240419,110400,8864311800,30950,30900,30950,30850,794
|
|
20240419,110300,8839784250,30900,30950,31000,30850,1139
|
|
20240419,110200,8804554000,30950,30850,31000,30800,389
|
|
20240419,110100,8792538100,30850,30800,30850,30800,253
|
|
20240419,110000,8784734700,30800,30850,30900,30800,3080
|
|
20240419,105900,8689830550,30850,30950,30950,30800,6438
|
|
20240419,105800,8491093750,31000,30950,31000,30900,2035
|
|
20240419,105700,8428107050,30950,31000,31000,30900,1828
|
|
20240419,105600,8371532200,30950,31050,31100,30950,810
|
|
20240419,105500,8346392150,31000,31050,31100,31000,640
|
|
20240419,105400,8326539500,31000,31050,31100,31000,956
|
|
20240419,105300,8296856150,31050,31100,31150,31050,590
|
|
20240419,105200,8278512600,31050,31050,31150,31000,1743
|
|
20240419,105100,8224373850,31050,30900,31100,30900,6404
|
|
20240419,105000,8025802700,30950,30950,31050,30950,2214
|
|
20240419,104900,7957267950,30950,30950,31000,30850,3372
|
|
20240419,104800,7852916950,30950,30950,30950,30850,1598
|
|
20240419,104700,7803485800,30950,31000,31000,30900,234
|
|
20240419,104600,7796241200,31050,30900,31050,30900,2179
|
|
20240419,104500,7728771200,30900,30850,30900,30800,2195
|
|
20240419,104400,7661025000,30850,30900,30950,30850,184
|
|
20240419,104300,7655340600,30900,30950,30950,30850,2183
|
|
20240419,104200,7587901750,30950,30950,30950,30900,1232
|
|
20240419,104100,7549783600,30950,30950,31000,30900,527
|
|
20240419,104000,7533475900,31000,30950,31000,30900,649
|
|
20240419,103900,7513390850,30950,30900,30950,30900,449
|
|
20240419,103800,7499501600,30900,30900,30950,30900,608
|
|
20240419,103700,7480704350,30900,31100,31100,30900,2742
|
|
20240419,103600,7395802750,31100,30950,31150,30900,2183
|
|
20240419,103500,7328123400,30950,31000,31050,30950,1622
|
|
20240419,103400,7277843000,31000,31000,31100,30950,4159
|
|
20240419,103300,7148937550,31000,31050,31100,31000,5611
|
|
20240419,103200,6974833450,31050,31100,31150,31050,1556
|
|
20240419,103100,6926464250,31150,31200,31200,31100,4713
|
|
20240419,103000,6779724250,31150,31250,31250,31150,1097
|
|
20240419,102900,6745543950,31250,31150,31250,31100,2065
|
|
20240419,102800,6681214800,31150,31300,31300,31100,7050
|
|
20240419,102700,6461505250,31250,31300,31300,31200,898
|
|
20240419,102600,6433452650,31300,31250,31350,31250,4714
|
|
20240419,102500,6285889300,31250,31350,31400,31150,21247
|
|
20240419,102400,5621960350,31350,31400,31450,31350,3989
|
|
20240419,102300,5496726550,31450,31450,31450,31400,1374
|
|
20240419,102200,5453566900,31450,31450,31500,31400,5592
|
|
20240419,102100,5277740400,31450,31550,31550,31450,1297
|
|
20240419,102000,5236887100,31550,31450,31550,31450,839
|
|
20240419,101900,5210472750,31500,31500,31550,31450,4176
|
|
20240419,101800,5078930200,31550,31550,31550,31500,568
|
|
20240419,101700,5061025700,31500,31550,31550,31500,150
|
|
20240419,101600,5056296450,31500,31500,31550,31500,1328
|
|
20240419,101500,5014445050,31500,31550,31550,31500,423
|
|
20240419,101400,5001104700,31550,31550,31550,31500,257
|
|
20240419,101300,4993000500,31600,31500,31600,31500,844
|
|
20240419,101200,4966353150,31550,31550,31600,31550,2536
|
|
20240419,101100,4886341850,31550,31550,31600,31550,631
|
|
20240419,101000,4866422050,31600,31500,31600,31500,160
|
|
20240419,100900,4861379300,31550,31550,31600,31550,1457
|
|
20240419,100800,4815406900,31550,31600,31650,31550,271
|
|
20240419,100700,4806844050,31650,31600,31650,31600,229
|
|
20240419,100600,4799607350,31600,31600,31650,31550,1042
|
|
20240419,100500,4766657800,31600,31650,31650,31550,675
|
|
20240419,100400,4745320600,31650,31750,31750,31600,2455
|
|
20240419,100300,4667496100,31750,31700,31750,31700,615
|
|
20240419,100200,4647995000,31700,31700,31700,31600,2107
|
|
20240419,100100,4581219300,31650,31600,31650,31550,1605
|
|
20240419,100000,4530555000,31550,31550,31600,31550,527
|
|
20240419,095900,4513925650,31550,31550,31600,31500,1112
|
|
20240419,095800,4478838500,31550,31550,31600,31500,2767
|
|
20240419,095700,4391547100,31600,31650,31650,31600,1944
|
|
20240419,095600,4330101050,31650,31600,31700,31600,672
|
|
20240419,095500,4308830500,31650,31650,31650,31600,150
|
|
20240419,095400,4304086000,31650,31650,31700,31650,955
|
|
20240419,095300,4273859050,31650,31650,31700,31650,914
|
|
20240419,095200,4244925550,31650,31650,31700,31650,521
|
|
20240419,095100,4228412400,31650,31700,31700,31650,3230
|
|
20240419,095000,4126078100,31700,31750,31800,31700,376
|
|
20240419,094900,4114139450,31750,31700,31750,31700,323
|
|
20240419,094800,4103892800,31750,31750,31800,31700,1922
|
|
20240419,094700,4042962950,31700,31850,31850,31700,4984
|
|
20240419,094600,3884522750,31800,31850,31850,31800,2427
|
|
20240419,094500,3807276000,31850,31850,31900,31800,763
|
|
20240419,094400,3782973900,31850,31750,31850,31750,1620
|
|
20240419,094300,3731465400,31750,31800,31800,31750,172
|
|
20240419,094200,3726002300,31800,31800,31850,31800,951
|
|
20240419,094100,3695756250,31800,31800,31800,31750,1523
|
|
20240419,094000,3647325250,31800,31850,31850,31800,229
|
|
20240419,093900,3640037950,31850,31800,31850,31800,198
|
|
20240419,093800,3633733350,31800,31800,31850,31750,2212
|
|
20240419,093700,3563391700,31800,31800,31800,31700,647
|
|
20240419,093600,3542852200,31800,31750,31800,31750,693
|
|
20240419,093500,3520844450,31750,31650,31750,31650,453
|
|
20240419,093400,3506464450,31700,31650,31700,31650,191
|
|
20240419,093300,3500411150,31650,31550,31650,31550,605
|
|
20240419,093200,3481293300,31550,31550,31550,31550,1133
|
|
20240419,093100,3445547150,31500,31550,31600,31500,1188
|
|
20240419,093000,3408049950,31550,31550,31600,31500,4488
|
|
20240419,092900,3266499700,31600,31650,31650,31550,1859
|
|
20240419,092800,3207761750,31650,31650,31650,31600,479
|
|
20240419,092700,3192610100,31650,31650,31650,31600,794
|
|
20240419,092600,3167512200,31650,31600,31650,31600,38
|
|
20240419,092500,3166309950,31600,31500,31650,31500,1003
|
|
20240419,092400,3134637950,31550,31600,31650,31500,4426
|
|
20240419,092300,2994929900,31600,31600,31600,31550,665
|
|
20240419,092200,2973926450,31600,31600,31600,31550,1959
|
|
20240419,092100,2912081850,31550,31550,31600,31500,1006
|
|
20240419,092000,2880342150,31550,31500,31550,31450,4161
|
|
20240419,091900,2749354750,31550,31500,31550,31500,2509
|
|
20240419,091800,2670314300,31550,31700,31700,31550,8137
|
|
20240419,091700,2413256450,31650,31650,31700,31600,953
|
|
20240419,091600,2383095400,31650,31550,31700,31550,2121
|
|
20240419,091500,2316037500,31500,31500,31600,31450,6634
|
|
20240419,091400,2107105600,31550,31650,31650,31500,5157
|
|
20240419,091300,1944367700,31600,31650,31700,31600,5385
|
|
20240419,091200,1774150800,31650,31700,31750,31650,8023
|
|
20240419,091100,1519939300,31700,31850,31850,31700,3433
|
|
20240419,091000,1410905500,31800,31900,31950,31800,6832
|
|
20240419,090900,1193273450,31950,32050,32100,31900,8838
|
|
20240419,090800,910422150,32050,32050,32100,32050,1341
|
|
20240419,090700,867441100,32050,32100,32150,32050,1214
|
|
20240419,090600,828511300,32150,32100,32150,32050,1022
|
|
20240419,090500,795695150,32050,32200,32200,32050,2949
|
|
20240419,090400,700945250,32200,32150,32200,32100,1245
|
|
20240419,090300,660923650,32150,32100,32150,32050,1000
|
|
20240419,090200,628823750,32100,32250,32300,32050,10486
|
|
20240419,090100,291603700,32250,32300,32300,32150,3225
|
|
20240419,090000,187671050,32300,32650,32650,32300,5691
|