587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,184400,51900459710,12890,12890,12890,12890,55187
|
|
20240409,184300,51900459710,12890,12890,12890,12890,0
|
|
20240409,184200,51900459710,12890,12890,12890,12890,0
|
|
20240409,184100,51900459710,12890,12890,12890,12890,0
|
|
20240409,184000,51900459710,12890,12890,12890,12890,0
|
|
20240409,183900,51900459710,12890,12890,12890,12890,0
|
|
20240409,183800,51900459710,12890,12890,12890,12890,0
|
|
20240409,183700,51900459710,12890,12890,12890,12890,0
|
|
20240409,183600,51900459710,12890,12890,12890,12890,0
|
|
20240409,183500,51900459710,12890,12890,12890,12890,0
|
|
20240409,183400,51900459710,12890,12890,12890,12890,0
|
|
20240409,183300,51900459710,12890,12890,12890,12890,0
|
|
20240409,183200,51900459710,12890,12890,12890,12890,0
|
|
20240409,183100,51900459710,12890,12890,12890,12890,0
|
|
20240409,183000,51900459710,12890,12890,12890,12890,0
|
|
20240409,182900,51900459710,12890,12890,12890,12890,0
|
|
20240409,182800,51900459710,12890,12890,12890,12890,0
|
|
20240409,182700,51900459710,12890,12890,12890,12890,0
|
|
20240409,182600,51900459710,12890,12890,12890,12890,0
|
|
20240409,182500,51900459710,12890,12890,12890,12890,0
|
|
20240409,182400,51900459710,12890,12890,12890,12890,0
|
|
20240409,182300,51900459710,12890,12890,12890,12890,0
|
|
20240409,182200,51900459710,12890,12890,12890,12890,0
|
|
20240409,182100,51900459710,12890,12890,12890,12890,0
|
|
20240409,182000,51900459710,12890,12890,12890,12890,0
|
|
20240409,181900,51900459710,12890,12890,12890,12890,0
|
|
20240409,181800,51900459710,12890,12890,12890,12890,0
|
|
20240409,181700,51900459710,12890,12890,12890,12890,0
|
|
20240409,181600,51900459710,12890,12890,12890,12890,0
|
|
20240409,181500,51900459710,12890,12890,12890,12890,0
|
|
20240409,181400,51900459710,12890,12890,12890,12890,55187
|
|
20240409,181300,51900459710,12890,12890,12890,12890,0
|
|
20240409,181200,51900459710,12890,12890,12890,12890,0
|
|
20240409,181100,51900459710,12890,12890,12890,12890,0
|
|
20240409,181000,51900459710,12890,12890,12890,12890,0
|
|
20240409,180900,51900459710,12890,12890,12890,12890,0
|
|
20240409,180800,51900459710,12890,12890,12890,12890,0
|
|
20240409,180700,51900459710,12890,12890,12890,12890,0
|
|
20240409,180600,51900459710,12890,12890,12890,12890,0
|
|
20240409,180500,51900459710,12890,12890,12890,12890,0
|
|
20240409,180400,51900459710,12890,12890,12890,12890,0
|
|
20240409,180300,51900459710,12890,12890,12890,12890,0
|
|
20240409,180200,51900459710,12890,12890,12890,12890,0
|
|
20240409,180100,51900459710,12890,12890,12890,12890,0
|
|
20240409,180000,51900459710,12890,12890,12890,12890,0
|
|
20240409,175900,51900459710,12890,12890,12890,12890,0
|
|
20240409,175800,51900459710,12890,12890,12890,12890,0
|
|
20240409,175700,51900459710,12890,12890,12890,12890,0
|
|
20240409,175600,51900459710,12890,12890,12890,12890,0
|
|
20240409,175500,51900459710,12890,12890,12890,12890,0
|
|
20240409,175400,51900459710,12890,12890,12890,12890,0
|
|
20240409,175300,51900459710,12890,12890,12890,12890,0
|
|
20240409,175200,51900459710,12890,12890,12890,12890,0
|
|
20240409,175100,51900459710,12890,12890,12890,12890,0
|
|
20240409,175000,51900459710,12890,12890,12890,12890,0
|
|
20240409,174900,51900459710,12890,12890,12890,12890,0
|
|
20240409,174800,51900459710,12890,12890,12890,12890,0
|
|
20240409,174700,51900459710,12890,12890,12890,12890,0
|
|
20240409,174600,51900459710,12890,12890,12890,12890,0
|
|
20240409,174500,51900459710,12890,12890,12890,12890,0
|
|
20240409,174400,51900459710,12890,12890,12890,12890,55187
|
|
20240409,174300,51900459710,12890,12890,12890,12890,0
|
|
20240409,174200,51900459710,12890,12890,12890,12890,0
|
|
20240409,174100,51900459710,12890,12890,12890,12890,0
|
|
20240409,174000,51900459710,12890,12890,12890,12890,0
|
|
20240409,173900,51900459710,12890,12890,12890,12890,0
|
|
20240409,173800,51900459710,12890,12890,12890,12890,0
|
|
20240409,173700,51900459710,12890,12890,12890,12890,0
|
|
20240409,173600,51900459710,12890,12890,12890,12890,0
|
|
20240409,173500,51900459710,12890,12890,12890,12890,0
|
|
20240409,173400,51900459710,12890,12890,12890,12890,0
|
|
20240409,173300,51900459710,12890,12890,12890,12890,0
|
|
20240409,173200,51900459710,12890,12890,12890,12890,0
|
|
20240409,173100,51900459710,12890,12890,12890,12890,0
|
|
20240409,173000,51900459710,12890,12890,12890,12890,0
|
|
20240409,172900,51900459710,12890,12890,12890,12890,0
|
|
20240409,172800,51900459710,12890,12890,12890,12890,0
|
|
20240409,172700,51900459710,12890,12890,12890,12890,0
|
|
20240409,172600,51900459710,12890,12890,12890,12890,0
|
|
20240409,172500,51900459710,12890,12890,12890,12890,0
|
|
20240409,172400,51900459710,12890,12890,12890,12890,0
|
|
20240409,172300,51900459710,12890,12890,12890,12890,0
|
|
20240409,172200,51900459710,12890,12890,12890,12890,0
|
|
20240409,172100,51900459710,12890,12890,12890,12890,0
|
|
20240409,172000,51900459710,12890,12890,12890,12890,0
|
|
20240409,171900,51900459710,12890,12890,12890,12890,0
|
|
20240409,171800,51900459710,12890,12890,12890,12890,0
|
|
20240409,171700,51900459710,12890,12890,12890,12890,0
|
|
20240409,171600,51900459710,12890,12890,12890,12890,0
|
|
20240409,171500,51900459710,12890,12890,12890,12890,0
|
|
20240409,171400,51900459710,12890,12890,12890,12890,55187
|
|
20240409,171300,51900459710,12890,12890,12890,12890,0
|
|
20240409,171200,51900459710,12890,12890,12890,12890,0
|
|
20240409,171100,51900459710,12890,12890,12890,12890,0
|
|
20240409,171000,51900459710,12890,12890,12890,12890,0
|
|
20240409,170900,51900459710,12890,12890,12890,12890,0
|
|
20240409,170800,51900459710,12890,12890,12890,12890,0
|
|
20240409,170700,51900459710,12890,12890,12890,12890,0
|
|
20240409,170600,51900459710,12890,12890,12890,12890,0
|
|
20240409,170500,51900459710,12890,12890,12890,12890,0
|
|
20240409,170400,51900459710,12890,12890,12890,12890,0
|
|
20240409,170300,51900459710,12890,12890,12890,12890,0
|
|
20240409,170200,51900459710,12890,12890,12890,12890,0
|
|
20240409,170100,51900459710,12890,12890,12890,12890,0
|
|
20240409,170000,51900459710,12890,12890,12890,12890,0
|
|
20240409,165900,51900459710,12890,12890,12890,12890,0
|
|
20240409,165800,51900459710,12890,12890,12890,12890,0
|
|
20240409,165700,51900459710,12890,12890,12890,12890,0
|
|
20240409,165600,51900459710,12890,12890,12890,12890,0
|
|
20240409,165500,51900459710,12890,12890,12890,12890,0
|
|
20240409,165400,51900459710,12890,12890,12890,12890,0
|
|
20240409,165300,51900459710,12890,12890,12890,12890,0
|
|
20240409,165200,51900459710,12890,12890,12890,12890,0
|
|
20240409,165100,51900459710,12890,12890,12890,12890,0
|
|
20240409,165000,51900459710,12890,12890,12890,12890,0
|
|
20240409,164900,51900459710,12890,12890,12890,12890,0
|
|
20240409,164800,51900459710,12890,12890,12890,12890,0
|
|
20240409,164700,51900459710,12890,12890,12890,12890,0
|
|
20240409,164600,51900459710,12890,12890,12890,12890,0
|
|
20240409,164500,51900459710,12890,12890,12890,12890,0
|
|
20240409,164400,51900459710,12890,12890,12890,12890,55187
|
|
20240409,164300,51900459710,12890,12890,12890,12890,0
|
|
20240409,164200,51900459710,12890,12890,12890,12890,0
|
|
20240409,164100,51900459710,12890,12890,12890,12890,0
|
|
20240409,164000,51900459710,12890,12890,12890,12890,0
|
|
20240409,163900,51900459710,12890,12890,12890,12890,0
|
|
20240409,163800,51900459710,12890,12890,12890,12890,0
|
|
20240409,163700,51900459710,12890,12890,12890,12890,0
|
|
20240409,163600,51900459710,12890,12890,12890,12890,0
|
|
20240409,163500,51900459710,12890,12890,12890,12890,0
|
|
20240409,163400,51900459710,12890,12890,12890,12890,0
|
|
20240409,163300,51900459710,12890,12890,12890,12890,0
|
|
20240409,163200,51900459710,12890,12890,12890,12890,0
|
|
20240409,163100,51900459710,12890,12890,12890,12890,0
|
|
20240409,163000,51900459710,12890,12890,12890,12890,0
|
|
20240409,162900,51900459710,12890,12890,12890,12890,0
|
|
20240409,162800,51900459710,12890,12890,12890,12890,0
|
|
20240409,162700,51900459710,12890,12890,12890,12890,0
|
|
20240409,162600,51900459710,12890,12890,12890,12890,0
|
|
20240409,162500,51900459710,12890,12890,12890,12890,0
|
|
20240409,162400,51900459710,12890,12890,12890,12890,0
|
|
20240409,162300,51900459710,12890,12890,12890,12890,0
|
|
20240409,162200,51900459710,12890,12890,12890,12890,0
|
|
20240409,162100,51900459710,12890,12890,12890,12890,0
|
|
20240409,162000,51900459710,12890,12890,12890,12890,0
|
|
20240409,161900,51900459710,12890,12890,12890,12890,0
|
|
20240409,161800,51900459710,12890,12890,12890,12890,0
|
|
20240409,161700,51900459710,12890,12890,12890,12890,0
|
|
20240409,161600,51900459710,12890,12890,12890,12890,0
|
|
20240409,161500,51900459710,12890,12890,12890,12890,0
|
|
20240409,161400,51900459710,12890,12890,12890,12890,55187
|
|
20240409,161300,51900459710,12890,12890,12890,12890,0
|
|
20240409,161200,51900459710,12890,12890,12890,12890,0
|
|
20240409,161100,51900459710,12890,12890,12890,12890,0
|
|
20240409,161000,51900459710,12890,12890,12890,12890,0
|
|
20240409,160900,51900459710,12890,12890,12890,12890,0
|
|
20240409,160800,51900459710,12890,12890,12890,12890,0
|
|
20240409,160700,51900459710,12890,12890,12890,12890,0
|
|
20240409,160600,51900459710,12890,12890,12890,12890,0
|
|
20240409,160500,51900459710,12890,12890,12890,12890,0
|
|
20240409,160400,51900459710,12890,12890,12890,12890,0
|
|
20240409,160300,51900459710,12890,12890,12890,12890,0
|
|
20240409,160200,51900459710,12890,12890,12890,12890,0
|
|
20240409,160100,51900459710,12890,12890,12890,12890,0
|
|
20240409,160000,51900459710,12890,12890,12890,12890,0
|
|
20240409,155900,51900459710,12890,12890,12890,12890,0
|
|
20240409,155800,51900459710,12890,12890,12890,12890,0
|
|
20240409,155700,51900459710,12890,12890,12890,12890,0
|
|
20240409,155600,51900459710,12890,12890,12890,12890,0
|
|
20240409,155500,51900459710,12890,12890,12890,12890,0
|
|
20240409,155400,51900459710,12890,12890,12890,12890,0
|
|
20240409,155300,51900459710,12890,12890,12890,12890,0
|
|
20240409,155200,51900459710,12890,12890,12890,12890,0
|
|
20240409,155100,51900459710,12890,12890,12890,12890,0
|
|
20240409,155000,51900459710,12890,12890,12890,12890,0
|
|
20240409,154900,51900459710,12890,12890,12890,12890,0
|
|
20240409,154800,51900459710,12890,12890,12890,12890,0
|
|
20240409,154700,51900459710,12890,12890,12890,12890,0
|
|
20240409,154600,51900459710,12890,12890,12890,12890,0
|
|
20240409,154500,51900459710,12890,12890,12890,12890,0
|
|
20240409,154400,51900459710,12890,12890,12890,12890,55187
|
|
20240409,154300,51900459710,12890,12890,12890,12890,0
|
|
20240409,154200,51900459710,12890,12890,12890,12890,0
|
|
20240409,154100,51900459710,12890,12890,12890,12890,0
|
|
20240409,154000,51900459710,12890,12890,12890,12890,0
|
|
20240409,153900,51900459710,12890,12890,12890,12890,0
|
|
20240409,153800,51900459710,12890,12890,12890,12890,0
|
|
20240409,153700,51900459710,12890,12890,12890,12890,0
|
|
20240409,153600,51900459710,12890,12890,12890,12890,0
|
|
20240409,153500,51900459710,12890,12890,12890,12890,0
|
|
20240409,153400,51900459710,12890,12890,12890,12890,0
|
|
20240409,153300,51900459710,12890,12890,12890,12890,0
|
|
20240409,153200,51900459710,12890,12890,12890,12890,0
|
|
20240409,153100,51900459710,12890,12890,12890,12890,0
|
|
20240409,153000,51900459710,12890,12890,12890,12890,55187
|
|
20240409,152900,51189099280,12820,12820,12820,12820,0
|
|
20240409,152800,51189099280,12820,12820,12820,12820,0
|
|
20240409,152700,51189099280,12820,12820,12820,12820,0
|
|
20240409,152600,51189099280,12820,12820,12820,12820,0
|
|
20240409,152500,51189099280,12820,12820,12820,12820,0
|
|
20240409,152400,51189099280,12820,12820,12820,12820,0
|
|
20240409,152300,51189099280,12820,12820,12820,12820,0
|
|
20240409,152200,51189099280,12820,12820,12820,12820,0
|
|
20240409,152100,51189099280,12820,12820,12820,12820,0
|
|
20240409,152000,51189099280,12820,12820,12820,12820,0
|
|
20240409,151900,51189099280,12820,12780,12820,12780,12523
|
|
20240409,151800,51028871960,12780,12770,12790,12760,8326
|
|
20240409,151700,50922461990,12770,12770,12780,12760,2119
|
|
20240409,151600,50895411740,12760,12780,12790,12750,8591
|
|
20240409,151500,50785787500,12790,12770,12800,12770,5638
|
|
20240409,151400,50713688560,12770,12760,12780,12760,3273
|
|
20240409,151300,50671896290,12760,12780,12780,12750,1564
|
|
20240409,151200,50651932300,12780,12770,12780,12740,4933
|
|
20240409,151100,50589015180,12770,12760,12780,12760,1520
|
|
20240409,151000,50569608450,12760,12750,12770,12730,1625
|
|
20240409,150900,50548898720,12740,12770,12770,12730,9267
|
|
20240409,150800,50430758990,12760,12780,12780,12760,1517
|
|
20240409,150700,50411395360,12790,12790,12790,12760,1590
|
|
20240409,150600,50391087200,12790,12800,12800,12770,1223
|
|
20240409,150500,50375451980,12790,12790,12800,12760,2803
|
|
20240409,150400,50339643080,12790,12820,12820,12760,8648
|
|
20240409,150300,50229116590,12810,12810,12820,12800,2107
|
|
20240409,150200,50202118620,12800,12810,12820,12800,2945
|
|
20240409,150100,50164406440,12810,12820,12830,12810,2528
|
|
20240409,150000,50132019430,12820,12820,12820,12810,2482
|
|
20240409,145900,50100200930,12830,12840,12850,12800,8588
|
|
20240409,145800,49990131240,12840,12840,12850,12830,1493
|
|
20240409,145700,49970960270,12840,12850,12850,12820,2201
|
|
20240409,145600,49942708270,12850,12820,12850,12820,3136
|
|
20240409,145500,49902420420,12830,12810,12830,12810,2790
|
|
20240409,145400,49866655810,12810,12820,12830,12800,3226
|
|
20240409,145300,49825312220,12830,12840,12850,12820,3364
|
|
20240409,145200,49782136550,12840,12850,12860,12840,3484
|
|
20240409,145100,49737369120,12860,12860,12860,12840,4516
|
|
20240409,145000,49679336650,12860,12840,12870,12830,8146
|
|
20240409,144900,49574675660,12840,12850,12850,12840,1688
|
|
20240409,144800,49552990010,12850,12810,12860,12800,7196
|
|
20240409,144700,49460611520,12800,12810,12820,12800,1288
|
|
20240409,144600,49444110070,12810,12810,12820,12800,2226
|
|
20240409,144500,49415605450,12810,12760,12810,12760,2181
|
|
20240409,144400,49387739710,12760,12810,12810,12760,3475
|
|
20240409,144300,49343327490,12800,12810,12820,12800,3191
|
|
20240409,144200,49302449270,12810,12800,12820,12800,1173
|
|
20240409,144100,49287422250,12800,12800,12820,12790,990
|
|
20240409,144000,49274749460,12790,12840,12850,12790,5863
|
|
20240409,143900,49199592370,12850,12840,12850,12830,5435
|
|
20240409,143800,49129781590,12840,12820,12840,12790,2402
|
|
20240409,143700,49099004010,12800,12840,12850,12790,5647
|
|
20240409,143600,49026546630,12850,12740,12850,12740,25452
|
|
20240409,143500,48700326000,12740,12740,12750,12730,931
|
|
20240409,143400,48688463610,12740,12710,12750,12700,4039
|
|
20240409,143300,48637104220,12730,12750,12750,12720,1809
|
|
20240409,143200,48614082790,12750,12740,12750,12730,2522
|
|
20240409,143100,48581954490,12750,12750,12760,12740,1450
|
|
20240409,143000,48563469340,12760,12770,12770,12760,259
|
|
20240409,142900,48560164090,12760,12750,12780,12750,425
|
|
20240409,142800,48554736100,12760,12760,12760,12760,542
|
|
20240409,142700,48547820180,12760,12770,12790,12760,1187
|
|
20240409,142600,48532658200,12770,12750,12780,12750,440
|
|
20240409,142500,48527042330,12750,12770,12770,12730,508
|
|
20240409,142400,48520568280,12770,12790,12810,12750,2759
|
|
20240409,142300,48485265950,12780,12720,12800,12690,10563
|
|
20240409,142200,48350500020,12710,12710,12710,12690,1360
|
|
20240409,142100,48333229290,12700,12720,12720,12700,675
|
|
20240409,142000,48324645720,12720,12730,12730,12720,478
|
|
20240409,141900,48318561340,12730,12690,12730,12680,3729
|
|
20240409,141800,48271177840,12690,12650,12690,12630,3138
|
|
20240409,141700,48231461430,12650,12680,12690,12630,1996
|
|
20240409,141600,48206207540,12650,12620,12680,12620,3765
|
|
20240409,141500,48158650790,12630,12670,12670,12620,10055
|
|
20240409,141400,48031549620,12660,12670,12670,12650,6053
|
|
20240409,141300,47954923420,12660,12680,12700,12650,6550
|
|
20240409,141200,47871992470,12670,12740,12740,12670,15969
|
|
20240409,141100,47669132220,12740,12740,12750,12740,556
|
|
20240409,141000,47662046280,12740,12740,12740,12740,692
|
|
20240409,140900,47653230200,12740,12730,12740,12730,2415
|
|
20240409,140800,47622474710,12720,12750,12750,12720,2008
|
|
20240409,140700,47596907280,12750,12760,12760,12740,429
|
|
20240409,140600,47591437290,12760,12740,12760,12740,623
|
|
20240409,140500,47583490960,12750,12750,12750,12730,413
|
|
20240409,140400,47578227110,12750,12740,12750,12730,1313
|
|
20240409,140300,47561503640,12740,12740,12740,12720,1164
|
|
20240409,140200,47546684130,12740,12740,12750,12730,2096
|
|
20240409,140100,47519981200,12740,12740,12740,12730,23
|
|
20240409,140000,47519688220,12740,12720,12740,12720,199
|
|
20240409,135900,47517153140,12720,12740,12740,12710,395
|
|
20240409,135800,47512130860,12740,12730,12770,12710,5892
|
|
20240409,135700,47437163520,12770,12760,12770,12740,2351
|
|
20240409,135600,47407171660,12760,12740,12760,12730,944
|
|
20240409,135500,47395143100,12740,12730,12740,12720,1173
|
|
20240409,135400,47380217480,12730,12720,12730,12710,4523
|
|
20240409,135300,47322692060,12730,12720,12730,12710,1889
|
|
20240409,135200,47298663210,12710,12720,12730,12710,1869
|
|
20240409,135100,47274898240,12720,12730,12730,12710,927
|
|
20240409,135000,47263113430,12730,12730,12730,12710,6301
|
|
20240409,134900,47182956050,12740,12760,12770,12730,723
|
|
20240409,134800,47173744520,12770,12750,12770,12740,2293
|
|
20240409,134700,47144526750,12780,12760,12780,12740,2434
|
|
20240409,134600,47113496160,12780,12760,12790,12750,846
|
|
20240409,134500,47102684050,12760,12780,12790,12750,4172
|
|
20240409,134400,47049418800,12790,12770,12800,12750,2146
|
|
20240409,134300,47021982860,12770,12740,12770,12740,1394
|
|
20240409,134200,47004201020,12740,12740,12750,12730,871
|
|
20240409,134100,46993102000,12740,12730,12750,12730,813
|
|
20240409,134000,46982749860,12730,12760,12770,12710,9478
|
|
20240409,133900,46862035470,12760,12770,12780,12760,1778
|
|
20240409,133800,46839333660,12770,12780,12790,12760,4388
|
|
20240409,133700,46783261220,12780,12760,12800,12730,2443
|
|
20240409,133600,46752089410,12750,12770,12790,12720,5927
|
|
20240409,133500,46676524690,12790,12780,12830,12760,3436
|
|
20240409,133400,46632603760,12790,12840,12840,12780,4838
|
|
20240409,133300,46570682500,12840,12840,12850,12830,1572
|
|
20240409,133200,46550504520,12840,12830,12840,12820,1586
|
|
20240409,133100,46530146110,12830,12830,12830,12820,318
|
|
20240409,133000,46526068950,12830,12810,12830,12800,2761
|
|
20240409,132900,46490679130,12820,12820,12820,12800,1828
|
|
20240409,132800,46467272380,12820,12830,12840,12810,142
|
|
20240409,132700,46465452170,12830,12810,12840,12800,3504
|
|
20240409,132600,46420544380,12820,12800,12820,12800,924
|
|
20240409,132500,46408705520,12810,12830,12840,12800,2815
|
|
20240409,132400,46372633020,12840,12840,12840,12820,634
|
|
20240409,132300,46364498320,12840,12820,12840,12820,2649
|
|
20240409,132200,46330517590,12830,12820,12840,12820,1836
|
|
20240409,132100,46306963620,12820,12810,12830,12800,3017
|
|
20240409,132000,46268323060,12800,12810,12820,12780,2093
|
|
20240409,131900,46241548620,12820,12820,12820,12810,397
|
|
20240409,131800,46236459610,12820,12800,12820,12790,4005
|
|
20240409,131700,46185196700,12790,12800,12810,12790,3154
|
|
20240409,131600,46144819460,12800,12790,12810,12780,4031
|
|
20240409,131500,46093256460,12800,12780,12810,12770,997
|
|
20240409,131400,46080499110,12760,12780,12790,12760,2447
|
|
20240409,131300,46049237550,12780,12750,12780,12750,2395
|
|
20240409,131200,46018674370,12760,12770,12790,12760,5517
|
|
20240409,131100,45948198480,12770,12750,12770,12750,942
|
|
20240409,131000,45936185610,12740,12760,12770,12730,3260
|
|
20240409,130900,45894632910,12750,12770,12770,12750,1001
|
|
20240409,130800,45881863420,12770,12760,12770,12740,2630
|
|
20240409,130700,45848307060,12760,12790,12800,12760,4352
|
|
20240409,130600,45792696340,12800,12770,12800,12760,2883
|
|
20240409,130500,45755834460,12780,12730,12780,12730,5354
|
|
20240409,130400,45687590630,12730,12730,12750,12720,6680
|
|
20240409,130300,45602520320,12710,12760,12760,12710,2232
|
|
20240409,130200,45574110240,12760,12700,12780,12670,7649
|
|
20240409,130100,45476936050,12680,12620,12710,12620,18845
|
|
20240409,130000,45238337330,12620,12750,12750,12620,49003
|
|
20240409,125900,44616484540,12740,12780,12780,12740,11505
|
|
20240409,125800,44469683560,12790,12820,12820,12780,5542
|
|
20240409,125700,44398814600,12790,12820,12840,12790,3067
|
|
20240409,125600,44359513820,12830,12810,12830,12800,603
|
|
20240409,125500,44351782820,12810,12790,12810,12790,3139
|
|
20240409,125400,44311612900,12800,12800,12810,12780,7683
|
|
20240409,125300,44213323870,12800,12810,12830,12790,10566
|
|
20240409,125200,44078103280,12830,12830,12830,12800,9497
|
|
20240409,125100,43956457490,12820,12850,12850,12820,9379
|
|
20240409,125000,43836140340,12840,12870,12890,12840,8952
|
|
20240409,124900,43721128150,12870,12910,12910,12860,2362
|
|
20240409,124800,43690687120,12900,12880,12920,12880,6954
|
|
20240409,124700,43600914560,12890,12880,12910,12860,5045
|
|
20240409,124600,43535956740,12880,12890,12910,12880,859
|
|
20240409,124500,43524873280,12920,12860,12920,12860,3975
|
|
20240409,124400,43473718720,12860,12870,12890,12860,9575
|
|
20240409,124300,43350512560,12880,12860,12890,12840,2022
|
|
20240409,124200,43324519720,12860,12910,12910,12850,10287
|
|
20240409,124100,43191951760,12930,12900,12930,12900,3129
|
|
20240409,124000,43151582500,12910,12950,12960,12910,5035
|
|
20240409,123900,43086545020,12960,12910,12960,12900,2569
|
|
20240409,123800,43053356110,12910,12970,12970,12910,5370
|
|
20240409,123700,42983981430,12960,12930,12980,12920,643
|
|
20240409,123600,42975654300,12920,12950,12970,12910,7427
|
|
20240409,123500,42879650690,12960,12920,12980,12920,6555
|
|
20240409,123400,42794893580,12910,12940,12950,12910,5852
|
|
20240409,123300,42719248650,12940,12970,13000,12940,6109
|
|
20240409,123200,42640069790,12970,13020,13020,12970,2427
|
|
20240409,123100,42608553730,13000,12960,13030,12960,9014
|
|
20240409,123000,42491553220,12960,12990,13010,12960,4455
|
|
20240409,122900,42433710580,12990,13020,13020,12990,3031
|
|
20240409,122800,42394302840,13020,13030,13040,12980,5291
|
|
20240409,122700,42325406980,13040,12970,13040,12960,14243
|
|
20240409,122600,42140349120,12970,12950,13020,12950,13435
|
|
20240409,122500,41965846490,12950,12930,12950,12920,5052
|
|
20240409,122400,41900487130,12920,12890,12920,12890,1259
|
|
20240409,122300,41884230490,12880,12880,12910,12870,1566
|
|
20240409,122200,41864061540,12880,12930,12940,12870,5841
|
|
20240409,122100,41788778940,12940,12900,12940,12900,3890
|
|
20240409,122000,41738501580,12900,12900,12910,12870,3221
|
|
20240409,121900,41696987460,12900,12890,12900,12850,2573
|
|
20240409,121800,41663868980,12880,12860,12890,12860,2027
|
|
20240409,121700,41637773110,12900,12830,12910,12820,8023
|
|
20240409,121600,41534744310,12840,12900,12900,12810,15601
|
|
20240409,121500,41334392800,12890,12920,12930,12890,4005
|
|
20240409,121400,41282683500,12920,12950,12950,12920,3029
|
|
20240409,121300,41243504880,12950,12920,12950,12910,2205
|
|
20240409,121200,41214993450,12930,12920,12930,12890,3594
|
|
20240409,121100,41168609350,12900,12900,12930,12890,5498
|
|
20240409,121000,41097653500,12900,12920,12930,12900,2508
|
|
20240409,120900,41065275650,12920,12930,12930,12900,3695
|
|
20240409,120800,41017579350,12900,12900,12940,12890,2062
|
|
20240409,120700,40990957320,12900,12850,12960,12850,9789
|
|
20240409,120600,40864629620,12860,12930,12950,12840,17231
|
|
20240409,120500,40642696530,12930,12900,12960,12900,4854
|
|
20240409,120400,40579916180,12890,12970,12980,12880,32467
|
|
20240409,120300,40160414010,12960,12990,12990,12960,3421
|
|
20240409,120200,40116039230,12990,12970,13000,12960,11243
|
|
20240409,120100,39970179380,12990,12990,13000,12950,9698
|
|
20240409,120000,39844435790,12980,13000,13030,12980,6909
|
|
20240409,115900,39754658030,13000,13070,13080,12990,10621
|
|
20240409,115800,39616335280,13080,13090,13100,13050,10232
|
|
20240409,115700,39482474300,13090,13040,13090,13020,12111
|
|
20240409,115600,39324477920,13040,13040,13050,13020,9245
|
|
20240409,115500,39203967090,13050,13010,13050,13000,3489
|
|
20240409,115400,39158542580,13010,13010,13030,13000,4610
|
|
20240409,115300,39098583490,13010,13010,13020,13000,2543
|
|
20240409,115200,39065500750,13030,13020,13030,13000,3280
|
|
20240409,115100,39022822340,13020,13010,13020,13000,3942
|
|
20240409,115000,38971543250,13010,13070,13070,13000,4429
|
|
20240409,114900,38913886200,13060,12960,13080,12950,16572
|
|
20240409,114800,38698016850,12960,13000,13050,12960,9610
|
|
20240409,114700,38573145940,13000,13010,13030,12980,9210
|
|
20240409,114600,38453438510,13030,13040,13040,12980,10544
|
|
20240409,114500,38316271620,13050,13000,13090,12930,30282
|
|
20240409,114400,37922914370,13000,13070,13120,13000,47832
|
|
20240409,114300,37299133550,13070,13080,13120,13070,13385
|
|
20240409,114200,37123908740,13090,13190,13230,13080,46185
|
|
20240409,114100,36516352050,13200,13130,13200,13100,36332
|
|
20240409,114000,36038710690,13110,13080,13150,13060,16985
|
|
20240409,113900,35815988050,13050,13200,13200,13030,45224
|
|
20240409,113800,35222689720,13200,13090,13200,13090,31638
|
|
20240409,113700,34806437240,13090,13020,13120,13020,21594
|
|
20240409,113600,34524333040,13020,13140,13190,13020,42628
|
|
20240409,113500,33966153510,13160,13130,13240,13100,65313
|
|
20240409,113400,33105376140,13130,13090,13140,13080,17927
|
|
20240409,113300,32870521810,13090,13150,13150,13080,24181
|
|
20240409,113200,32553832200,13150,13060,13200,13050,65524
|
|
20240409,113100,31693712910,13060,13200,13200,13050,96846
|
|
20240409,113000,30421771670,13190,13270,13330,13100,170237
|
|
20240409,112900,28168699570,13270,13100,13340,13070,256062
|
|
20240409,112800,24782836320,13100,12990,13100,12990,119934
|
|
20240409,112700,23217110050,12990,12970,12990,12950,21881
|
|
20240409,112600,22933329270,12970,12920,13000,12900,26761
|
|
20240409,112500,22586329730,12910,12940,12940,12890,11589
|
|
20240409,112400,22436716300,12940,12880,12940,12870,11747
|
|
20240409,112300,22285047800,12880,12950,12950,12870,3817
|
|
20240409,112200,22235816730,12950,12850,12950,12820,7088
|
|
20240409,112100,22144379960,12820,12890,12890,12820,5866
|
|
20240409,112000,22069013190,12890,12890,12920,12850,5413
|
|
20240409,111900,21999319580,12870,12890,12900,12860,2294
|
|
20240409,111800,21969778930,12870,12900,12940,12870,13582
|
|
20240409,111700,21794360420,12900,12840,12900,12820,8770
|
|
20240409,111600,21681596280,12830,12840,12840,12810,4441
|
|
20240409,111500,21624673400,12840,12800,12860,12800,4286
|
|
20240409,111400,21569673110,12800,12810,12830,12790,13447
|
|
20240409,111300,21397507030,12810,12870,12880,12800,19573
|
|
20240409,111200,21146291280,12860,12850,12880,12850,3060
|
|
20240409,111100,21106955530,12850,12840,12880,12840,11352
|
|
20240409,111000,20961121230,12840,12900,12910,12840,6032
|
|
20240409,110900,20883497530,12900,12890,12940,12890,9697
|
|
20240409,110800,20758236320,12880,12900,12920,12840,33473
|
|
20240409,110700,20327248580,12900,12980,12990,12900,25840
|
|
20240409,110600,19993287750,12980,12950,13000,12950,13530
|
|
20240409,110500,19817737020,12940,13010,13020,12940,33465
|
|
20240409,110400,19383207120,13010,12990,13030,12990,38114
|
|
20240409,110300,18887209260,13000,12950,13040,12940,57528
|
|
20240409,110200,18139200590,12960,13020,13050,12940,78425
|
|
20240409,110100,17119713860,13040,12890,13090,12890,134628
|
|
20240409,110000,15371500230,12890,12860,12890,12860,5626
|
|
20240409,105900,15299049400,12850,12840,12880,12830,4915
|
|
20240409,105800,15235882220,12840,12870,12870,12820,13251
|
|
20240409,105700,15065598500,12870,12900,12910,12830,23263
|
|
20240409,105600,14766158310,12900,12880,12910,12880,24071
|
|
20240409,105500,14455766930,12890,12810,12900,12800,29997
|
|
20240409,105400,14069207940,12800,12890,12890,12800,17245
|
|
20240409,105300,13847844510,12890,12800,12890,12790,28020
|
|
20240409,105200,13487823820,12790,12800,12810,12790,4140
|
|
20240409,105100,13434846780,12800,12790,12830,12790,2199
|
|
20240409,105000,13406681910,12790,12810,12810,12790,5016
|
|
20240409,104900,13342467900,12810,12810,12810,12780,8660
|
|
20240409,104800,13231633960,12810,12760,12810,12760,13919
|
|
20240409,104700,13053488390,12760,12690,12820,12660,23819
|
|
20240409,104600,12749343670,12660,12650,12700,12650,4778
|
|
20240409,104500,12688855550,12650,12720,12730,12650,13016
|
|
20240409,104400,12523750480,12720,12760,12770,12710,9119
|
|
20240409,104300,12407577060,12760,12760,12790,12740,13774
|
|
20240409,104200,12231740260,12790,12790,12800,12750,9782
|
|
20240409,104100,12106814110,12800,12800,12840,12730,41211
|
|
20240409,104000,11579214840,12800,12800,12900,12790,87997
|
|
20240409,103900,10449115650,12790,12720,12810,12700,47918
|
|
20240409,103800,9837244340,12720,12750,12750,12720,1967
|
|
20240409,103700,9812198990,12750,12730,12760,12720,5887
|
|
20240409,103600,9737181050,12730,12740,12760,12720,3761
|
|
20240409,103500,9689293980,12730,12750,12760,12720,7316
|
|
20240409,103400,9596071910,12740,12740,12780,12740,10891
|
|
20240409,103300,9457093980,12740,12760,12790,12720,11352
|
|
20240409,103200,9312263280,12760,12700,12790,12680,20071
|
|
20240409,103100,9056195520,12700,12730,12760,12630,13201
|
|
20240409,103000,8888451700,12750,12740,12770,12720,10906
|
|
20240409,102900,8749394080,12740,12720,12760,12670,17749
|
|
20240409,102800,8523562430,12710,12650,12720,12650,13599
|
|
20240409,102700,8351022650,12650,12630,12650,12620,1509
|
|
20240409,102600,8331949280,12620,12620,12650,12610,1194
|
|
20240409,102500,8316886650,12610,12660,12670,12600,3703
|
|
20240409,102400,8270049660,12670,12660,12670,12650,1684
|
|
20240409,102300,8248727800,12660,12640,12680,12640,2898
|
|
20240409,102200,8212045140,12640,12590,12640,12580,3023
|
|
20240409,102100,8173951150,12590,12590,12590,12550,5092
|
|
20240409,102000,8109924400,12570,12600,12610,12560,6776
|
|
20240409,101900,8024701470,12600,12630,12630,12600,4626
|
|
20240409,101800,7966359760,12630,12650,12650,12630,3181
|
|
20240409,101700,7926168200,12650,12640,12660,12640,1343
|
|
20240409,101600,7909183680,12650,12710,12740,12650,5403
|
|
20240409,101500,7840657150,12730,12650,12730,12630,7708
|
|
20240409,101400,7743029130,12650,12670,12680,12650,7091
|
|
20240409,101300,7653279800,12680,12740,12750,12650,13829
|
|
20240409,101200,7477554620,12740,12730,12770,12730,22490
|
|
20240409,101100,7190817600,12740,12710,12780,12660,29805
|
|
20240409,101000,6811599450,12710,12780,12860,12680,53993
|
|
20240409,100900,6121017480,12790,12610,12790,12570,67110
|
|
20240409,100800,5268995050,12610,12600,12620,12590,2798
|
|
20240409,100700,5233725900,12630,12580,12630,12570,11689
|
|
20240409,100600,5086356530,12570,12580,12590,12570,3171
|
|
20240409,100500,5046460580,12570,12610,12620,12570,3042
|
|
20240409,100400,5008116030,12600,12560,12610,12560,7955
|
|
20240409,100300,4908000740,12550,12520,12550,12520,2496
|
|
20240409,100200,4876688390,12520,12510,12520,12510,51
|
|
20240409,100100,4876050370,12520,12510,12530,12510,1052
|
|
20240409,100000,4862878510,12510,12500,12510,12500,829
|
|
20240409,095900,4852511580,12500,12520,12520,12500,3203
|
|
20240409,095800,4812467260,12510,12510,12520,12510,1096
|
|
20240409,095700,4798755640,12520,12510,12520,12510,478
|
|
20240409,095600,4792773530,12510,12520,12520,12510,345
|
|
20240409,095500,4788455400,12520,12530,12530,12510,1798
|
|
20240409,095400,4765939570,12530,12540,12540,12530,1011
|
|
20240409,095300,4753265340,12550,12510,12570,12510,6890
|
|
20240409,095200,4666809010,12510,12530,12530,12510,531
|
|
20240409,095100,4660166000,12510,12530,12530,12510,1881
|
|
20240409,095000,4636631640,12520,12500,12520,12500,856
|
|
20240409,094900,4625917240,12500,12500,12520,12500,1786
|
|
20240409,094800,4603592160,12500,12500,12520,12500,2441
|
|
20240409,094700,4573047410,12500,12490,12500,12490,343
|
|
20240409,094600,4568761750,12490,12480,12490,12480,799
|
|
20240409,094500,4558787410,12480,12500,12520,12460,1682
|
|
20240409,094400,4537795720,12500,12510,12520,12500,1092
|
|
20240409,094300,4524139300,12530,12540,12540,12520,1506
|
|
20240409,094200,4505270470,12550,12520,12550,12510,3202
|
|
20240409,094100,4465153600,12520,12470,12530,12470,5036
|
|
20240409,094000,4402151500,12450,12420,12450,12420,5698
|
|
20240409,093900,4331354750,12420,12440,12440,12420,3698
|
|
20240409,093800,4285401340,12440,12470,12470,12430,3343
|
|
20240409,093700,4243836290,12450,12480,12480,12450,1406
|
|
20240409,093600,4226324940,12470,12480,12480,12470,583
|
|
20240409,093500,4219053690,12470,12450,12490,12450,637
|
|
20240409,093400,4211112360,12450,12480,12480,12450,2302
|
|
20240409,093300,4182405070,12480,12470,12480,12470,2047
|
|
20240409,093200,4156862980,12460,12450,12460,12450,635
|
|
20240409,093100,4148953050,12430,12440,12440,12420,6118
|
|
20240409,093000,4072948700,12440,12430,12440,12430,1883
|
|
20240409,092900,4049541320,12430,12420,12440,12420,1734
|
|
20240409,092800,4027983230,12420,12430,12440,12420,5664
|
|
20240409,092700,3957545810,12430,12470,12470,12430,7486
|
|
20240409,092600,3864471580,12470,12450,12470,12440,170
|
|
20240409,092500,3862355740,12440,12440,12440,12420,1791
|
|
20240409,092400,3840080280,12420,12420,12440,12400,17073
|
|
20240409,092300,3628049310,12420,12500,12500,12420,18218
|
|
20240409,092200,3401297470,12500,12480,12500,12460,8004
|
|
20240409,092100,3301501140,12480,12520,12530,12480,4048
|
|
20240409,092000,3250891950,12520,12540,12540,12520,2014
|
|
20240409,091900,3225658380,12550,12510,12570,12510,6204
|
|
20240409,091800,3148009430,12510,12560,12570,12510,7803
|
|
20240409,091700,3050136330,12560,12580,12590,12560,2060
|
|
20240409,091600,3024222390,12590,12590,12590,12570,589
|
|
20240409,091500,3016809470,12590,12550,12590,12550,3922
|
|
20240409,091400,2967535800,12560,12600,12600,12550,5113
|
|
20240409,091300,2903252750,12600,12580,12630,12580,6128
|
|
20240409,091200,2825995040,12580,12480,12580,12450,8251
|
|
20240409,091100,2722804760,12500,12470,12500,12450,7510
|
|
20240409,091000,2629128650,12470,12520,12540,12460,7668
|
|
20240409,090900,2533300900,12520,12580,12590,12520,27329
|
|
20240409,090800,2190149710,12590,12600,12610,12590,4373
|
|
20240409,090700,2135082860,12610,12590,12620,12590,5234
|
|
20240409,090600,2069161810,12580,12620,12640,12570,10101
|
|
20240409,090500,1941904490,12650,12570,12650,12570,8869
|
|
20240409,090400,1829988440,12560,12560,12580,12550,5570
|
|
20240409,090300,1760056240,12550,12620,12630,12540,25343
|
|
20240409,090200,1441228530,12620,12640,12660,12620,23578
|
|
20240409,090100,1143346470,12640,12660,12690,12630,13304
|
|
20240409,090000,975085710,12640,12670,12750,12630,76136
|