610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,190700,67929770300,49000,49000,49000,49000,17552
|
|
20240409,190600,67929770300,49000,49000,49000,49000,0
|
|
20240409,190500,67929770300,49000,49000,49000,49000,0
|
|
20240409,190400,67929770300,49000,49000,49000,49000,0
|
|
20240409,190300,67929770300,49000,49000,49000,49000,0
|
|
20240409,190200,67929770300,49000,49000,49000,49000,0
|
|
20240409,190100,67929770300,49000,49000,49000,49000,0
|
|
20240409,190000,67929770300,49000,49000,49000,49000,0
|
|
20240409,185900,67929770300,49000,49000,49000,49000,0
|
|
20240409,185800,67929770300,49000,49000,49000,49000,0
|
|
20240409,185700,67929770300,49000,49000,49000,49000,0
|
|
20240409,185600,67929770300,49000,49000,49000,49000,0
|
|
20240409,185500,67929770300,49000,49000,49000,49000,0
|
|
20240409,185400,67929770300,49000,49000,49000,49000,0
|
|
20240409,185300,67929770300,49000,49000,49000,49000,0
|
|
20240409,185200,67929770300,49000,49000,49000,49000,0
|
|
20240409,185100,67929770300,49000,49000,49000,49000,0
|
|
20240409,185000,67929770300,49000,49000,49000,49000,0
|
|
20240409,184900,67929770300,49000,49000,49000,49000,0
|
|
20240409,184800,67929770300,49000,49000,49000,49000,0
|
|
20240409,184700,67929770300,49000,49000,49000,49000,0
|
|
20240409,184600,67929770300,49000,49000,49000,49000,0
|
|
20240409,184500,67929770300,49000,49000,49000,49000,0
|
|
20240409,184400,67929770300,49000,49000,49000,49000,0
|
|
20240409,184300,67929770300,49000,49000,49000,49000,0
|
|
20240409,184200,67929770300,49000,49000,49000,49000,0
|
|
20240409,184100,67929770300,49000,49000,49000,49000,0
|
|
20240409,184000,67929770300,49000,49000,49000,49000,0
|
|
20240409,183900,67929770300,49000,49000,49000,49000,0
|
|
20240409,183800,67929770300,49000,49000,49000,49000,0
|
|
20240409,183700,67929770300,49000,49000,49000,49000,17552
|
|
20240409,183600,67929770300,49000,49000,49000,49000,0
|
|
20240409,183500,67929770300,49000,49000,49000,49000,0
|
|
20240409,183400,67929770300,49000,49000,49000,49000,0
|
|
20240409,183300,67929770300,49000,49000,49000,49000,0
|
|
20240409,183200,67929770300,49000,49000,49000,49000,0
|
|
20240409,183100,67929770300,49000,49000,49000,49000,0
|
|
20240409,183000,67929770300,49000,49000,49000,49000,0
|
|
20240409,182900,67929770300,49000,49000,49000,49000,0
|
|
20240409,182800,67929770300,49000,49000,49000,49000,0
|
|
20240409,182700,67929770300,49000,49000,49000,49000,0
|
|
20240409,182600,67929770300,49000,49000,49000,49000,0
|
|
20240409,182500,67929770300,49000,49000,49000,49000,0
|
|
20240409,182400,67929770300,49000,49000,49000,49000,0
|
|
20240409,182300,67929770300,49000,49000,49000,49000,0
|
|
20240409,182200,67929770300,49000,49000,49000,49000,0
|
|
20240409,182100,67929770300,49000,49000,49000,49000,0
|
|
20240409,182000,67929770300,49000,49000,49000,49000,0
|
|
20240409,181900,67929770300,49000,49000,49000,49000,0
|
|
20240409,181800,67929770300,49000,49000,49000,49000,0
|
|
20240409,181700,67929770300,49000,49000,49000,49000,0
|
|
20240409,181600,67929770300,49000,49000,49000,49000,0
|
|
20240409,181500,67929770300,49000,49000,49000,49000,0
|
|
20240409,181400,67929770300,49000,49000,49000,49000,0
|
|
20240409,181300,67929770300,49000,49000,49000,49000,0
|
|
20240409,181200,67929770300,49000,49000,49000,49000,0
|
|
20240409,181100,67929770300,49000,49000,49000,49000,0
|
|
20240409,181000,67929770300,49000,49000,49000,49000,0
|
|
20240409,180900,67929770300,49000,49000,49000,49000,0
|
|
20240409,180800,67929770300,49000,49000,49000,49000,0
|
|
20240409,180700,67929770300,49000,49000,49000,49000,17552
|
|
20240409,180600,67929770300,49000,49000,49000,49000,0
|
|
20240409,180500,67929770300,49000,49000,49000,49000,0
|
|
20240409,180400,67929770300,49000,49000,49000,49000,0
|
|
20240409,180300,67929770300,49000,49000,49000,49000,0
|
|
20240409,180200,67929770300,49000,49000,49000,49000,0
|
|
20240409,180100,67929770300,49000,49000,49000,49000,0
|
|
20240409,180000,67929770300,49000,49000,49000,49000,0
|
|
20240409,175900,67929770300,49000,49000,49000,49000,0
|
|
20240409,175800,67929770300,49000,49000,49000,49000,0
|
|
20240409,175700,67929770300,49000,49000,49000,49000,0
|
|
20240409,175600,67929770300,49000,49000,49000,49000,0
|
|
20240409,175500,67929770300,49000,49000,49000,49000,0
|
|
20240409,175400,67929770300,49000,49000,49000,49000,0
|
|
20240409,175300,67929770300,49000,49000,49000,49000,0
|
|
20240409,175200,67929770300,49000,49000,49000,49000,0
|
|
20240409,175100,67929770300,49000,49000,49000,49000,0
|
|
20240409,175000,67929770300,49000,49000,49000,49000,0
|
|
20240409,174900,67929770300,49000,49000,49000,49000,0
|
|
20240409,174800,67929770300,49000,49000,49000,49000,0
|
|
20240409,174700,67929770300,49000,49000,49000,49000,0
|
|
20240409,174600,67929770300,49000,49000,49000,49000,0
|
|
20240409,174500,67929770300,49000,49000,49000,49000,0
|
|
20240409,174400,67929770300,49000,49000,49000,49000,0
|
|
20240409,174300,67929770300,49000,49000,49000,49000,0
|
|
20240409,174200,67929770300,49000,49000,49000,49000,0
|
|
20240409,174100,67929770300,49000,49000,49000,49000,0
|
|
20240409,174000,67929770300,49000,49000,49000,49000,0
|
|
20240409,173900,67929770300,49000,49000,49000,49000,0
|
|
20240409,173800,67929770300,49000,49000,49000,49000,0
|
|
20240409,173700,67929770300,49000,49000,49000,49000,17552
|
|
20240409,173600,67929770300,49000,49000,49000,49000,0
|
|
20240409,173500,67929770300,49000,49000,49000,49000,0
|
|
20240409,173400,67929770300,49000,49000,49000,49000,0
|
|
20240409,173300,67929770300,49000,49000,49000,49000,0
|
|
20240409,173200,67929770300,49000,49000,49000,49000,0
|
|
20240409,173100,67929770300,49000,49000,49000,49000,0
|
|
20240409,173000,67929770300,49000,49000,49000,49000,0
|
|
20240409,172900,67929770300,49000,49000,49000,49000,0
|
|
20240409,172800,67929770300,49000,49000,49000,49000,0
|
|
20240409,172700,67929770300,49000,49000,49000,49000,0
|
|
20240409,172600,67929770300,49000,49000,49000,49000,0
|
|
20240409,172500,67929770300,49000,49000,49000,49000,0
|
|
20240409,172400,67929770300,49000,49000,49000,49000,0
|
|
20240409,172300,67929770300,49000,49000,49000,49000,0
|
|
20240409,172200,67929770300,49000,49000,49000,49000,0
|
|
20240409,172100,67929770300,49000,49000,49000,49000,0
|
|
20240409,172000,67929770300,49000,49000,49000,49000,0
|
|
20240409,171900,67929770300,49000,49000,49000,49000,0
|
|
20240409,171800,67929770300,49000,49000,49000,49000,0
|
|
20240409,171700,67929770300,49000,49000,49000,49000,0
|
|
20240409,171600,67929770300,49000,49000,49000,49000,0
|
|
20240409,171500,67929770300,49000,49000,49000,49000,0
|
|
20240409,171400,67929770300,49000,49000,49000,49000,0
|
|
20240409,171300,67929770300,49000,49000,49000,49000,0
|
|
20240409,171200,67929770300,49000,49000,49000,49000,0
|
|
20240409,171100,67929770300,49000,49000,49000,49000,0
|
|
20240409,171000,67929770300,49000,49000,49000,49000,0
|
|
20240409,170900,67929770300,49000,49000,49000,49000,0
|
|
20240409,170800,67929770300,49000,49000,49000,49000,0
|
|
20240409,170700,67929770300,49000,49000,49000,49000,17552
|
|
20240409,170600,67929770300,49000,49000,49000,49000,0
|
|
20240409,170500,67929770300,49000,49000,49000,49000,0
|
|
20240409,170400,67929770300,49000,49000,49000,49000,0
|
|
20240409,170300,67929770300,49000,49000,49000,49000,0
|
|
20240409,170200,67929770300,49000,49000,49000,49000,0
|
|
20240409,170100,67929770300,49000,49000,49000,49000,0
|
|
20240409,170000,67929770300,49000,49000,49000,49000,0
|
|
20240409,165900,67929770300,49000,49000,49000,49000,0
|
|
20240409,165800,67929770300,49000,49000,49000,49000,0
|
|
20240409,165700,67929770300,49000,49000,49000,49000,0
|
|
20240409,165600,67929770300,49000,49000,49000,49000,0
|
|
20240409,165500,67929770300,49000,49000,49000,49000,0
|
|
20240409,165400,67929770300,49000,49000,49000,49000,0
|
|
20240409,165300,67929770300,49000,49000,49000,49000,0
|
|
20240409,165200,67929770300,49000,49000,49000,49000,0
|
|
20240409,165100,67929770300,49000,49000,49000,49000,0
|
|
20240409,165000,67929770300,49000,49000,49000,49000,0
|
|
20240409,164900,67929770300,49000,49000,49000,49000,0
|
|
20240409,164800,67929770300,49000,49000,49000,49000,0
|
|
20240409,164700,67929770300,49000,49000,49000,49000,0
|
|
20240409,164600,67929770300,49000,49000,49000,49000,0
|
|
20240409,164500,67929770300,49000,49000,49000,49000,0
|
|
20240409,164400,67929770300,49000,49000,49000,49000,0
|
|
20240409,164300,67929770300,49000,49000,49000,49000,0
|
|
20240409,164200,67929770300,49000,49000,49000,49000,0
|
|
20240409,164100,67929770300,49000,49000,49000,49000,0
|
|
20240409,164000,67929770300,49000,49000,49000,49000,0
|
|
20240409,163900,67929770300,49000,49000,49000,49000,0
|
|
20240409,163800,67929770300,49000,49000,49000,49000,0
|
|
20240409,163700,67929770300,49000,49000,49000,49000,17552
|
|
20240409,163600,67929770300,49000,49000,49000,49000,0
|
|
20240409,163500,67929770300,49000,49000,49000,49000,0
|
|
20240409,163400,67929770300,49000,49000,49000,49000,0
|
|
20240409,163300,67929770300,49000,49000,49000,49000,0
|
|
20240409,163200,67929770300,49000,49000,49000,49000,0
|
|
20240409,163100,67929770300,49000,49000,49000,49000,0
|
|
20240409,163000,67929770300,49000,49000,49000,49000,0
|
|
20240409,162900,67929770300,49000,49000,49000,49000,0
|
|
20240409,162800,67929770300,49000,49000,49000,49000,0
|
|
20240409,162700,67929770300,49000,49000,49000,49000,0
|
|
20240409,162600,67929770300,49000,49000,49000,49000,0
|
|
20240409,162500,67929770300,49000,49000,49000,49000,0
|
|
20240409,162400,67929770300,49000,49000,49000,49000,0
|
|
20240409,162300,67929770300,49000,49000,49000,49000,0
|
|
20240409,162200,67929770300,49000,49000,49000,49000,0
|
|
20240409,162100,67929770300,49000,49000,49000,49000,0
|
|
20240409,162000,67929770300,49000,49000,49000,49000,0
|
|
20240409,161900,67929770300,49000,49000,49000,49000,0
|
|
20240409,161800,67929770300,49000,49000,49000,49000,0
|
|
20240409,161700,67929770300,49000,49000,49000,49000,0
|
|
20240409,161600,67929770300,49000,49000,49000,49000,0
|
|
20240409,161500,67929770300,49000,49000,49000,49000,0
|
|
20240409,161400,67929770300,49000,49000,49000,49000,0
|
|
20240409,161300,67929770300,49000,49000,49000,49000,0
|
|
20240409,161200,67929770300,49000,49000,49000,49000,0
|
|
20240409,161100,67929770300,49000,49000,49000,49000,0
|
|
20240409,161000,67929770300,49000,49000,49000,49000,0
|
|
20240409,160900,67929770300,49000,49000,49000,49000,0
|
|
20240409,160800,67929770300,49000,49000,49000,49000,0
|
|
20240409,160700,67929770300,49000,49000,49000,49000,17552
|
|
20240409,160600,67929770300,49000,49000,49000,49000,0
|
|
20240409,160500,67929770300,49000,49000,49000,49000,0
|
|
20240409,160400,67929770300,49000,49000,49000,49000,0
|
|
20240409,160300,67929770300,49000,49000,49000,49000,0
|
|
20240409,160200,67929770300,49000,49000,49000,49000,0
|
|
20240409,160100,67929770300,49000,49000,49000,49000,0
|
|
20240409,160000,67929770300,49000,49000,49000,49000,0
|
|
20240409,155900,67929770300,49000,49000,49000,49000,0
|
|
20240409,155800,67929770300,49000,49000,49000,49000,0
|
|
20240409,155700,67929770300,49000,49000,49000,49000,0
|
|
20240409,155600,67929770300,49000,49000,49000,49000,0
|
|
20240409,155500,67929770300,49000,49000,49000,49000,0
|
|
20240409,155400,67929770300,49000,49000,49000,49000,0
|
|
20240409,155300,67929770300,49000,49000,49000,49000,0
|
|
20240409,155200,67929770300,49000,49000,49000,49000,0
|
|
20240409,155100,67929770300,49000,49000,49000,49000,0
|
|
20240409,155000,67929770300,49000,49000,49000,49000,0
|
|
20240409,154900,67929770300,49000,49000,49000,49000,0
|
|
20240409,154800,67929770300,49000,49000,49000,49000,0
|
|
20240409,154700,67929770300,49000,49000,49000,49000,0
|
|
20240409,154600,67929770300,49000,49000,49000,49000,0
|
|
20240409,154500,67929770300,49000,49000,49000,49000,0
|
|
20240409,154400,67929770300,49000,49000,49000,49000,0
|
|
20240409,154300,67929770300,49000,49000,49000,49000,0
|
|
20240409,154200,67929770300,49000,49000,49000,49000,0
|
|
20240409,154100,67929770300,49000,49000,49000,49000,0
|
|
20240409,154000,67929770300,49000,49000,49000,49000,0
|
|
20240409,153900,67929770300,49000,49000,49000,49000,0
|
|
20240409,153800,67929770300,49000,49000,49000,49000,0
|
|
20240409,153700,67929770300,49000,49000,49000,49000,17552
|
|
20240409,153600,67929770300,49000,49000,49000,49000,0
|
|
20240409,153500,67929770300,49000,49000,49000,49000,0
|
|
20240409,153400,67929770300,49000,49000,49000,49000,0
|
|
20240409,153300,67929770300,49000,49000,49000,49000,0
|
|
20240409,153200,67929770300,49000,49000,49000,49000,0
|
|
20240409,153100,67929770300,49000,49000,49000,49000,0
|
|
20240409,153000,67929770300,49000,49000,49000,49000,17552
|
|
20240409,152900,67069722300,49000,49000,49000,49000,0
|
|
20240409,152800,67069722300,49000,49000,49000,49000,0
|
|
20240409,152700,67069722300,49000,49000,49000,49000,0
|
|
20240409,152600,67069722300,49000,49000,49000,49000,0
|
|
20240409,152500,67069722300,49000,49000,49000,49000,0
|
|
20240409,152400,67069722300,49000,49000,49000,49000,0
|
|
20240409,152300,67069722300,49000,49000,49000,49000,0
|
|
20240409,152200,67069722300,49000,49000,49000,49000,0
|
|
20240409,152100,67069722300,49000,49000,49000,49000,0
|
|
20240409,152000,67069722300,49000,49000,49000,49000,0
|
|
20240409,151900,67069722300,49000,49000,49000,48950,2396
|
|
20240409,151800,66952389550,48950,48900,49000,48900,1539
|
|
20240409,151700,66877046950,48900,48900,48950,48900,863
|
|
20240409,151600,66834806550,48950,48900,48950,48850,4238
|
|
20240409,151500,66627577250,48900,48900,48950,48850,1721
|
|
20240409,151400,66543397650,48900,48850,49050,48800,5390
|
|
20240409,151300,66279811900,48800,48800,48850,48800,2068
|
|
20240409,151200,66178886350,48850,48850,48900,48750,3708
|
|
20240409,151100,65997762250,48900,48800,48900,48800,2643
|
|
20240409,151000,65868696450,48750,48750,48800,48750,5212
|
|
20240409,150900,65614601800,48750,48800,48850,48750,2254
|
|
20240409,150800,65504632150,48800,48850,48850,48800,473
|
|
20240409,150700,65481546350,48800,48900,48900,48800,3656
|
|
20240409,150600,65303020850,48850,48850,48900,48850,1190
|
|
20240409,150500,65244876700,48850,48900,48900,48800,1770
|
|
20240409,150400,65158409500,48850,48900,48900,48850,1443
|
|
20240409,150300,65087895300,48950,49000,49100,48950,2209
|
|
20240409,150200,64979646700,49050,48950,49100,48950,4755
|
|
20240409,150100,64746566950,48950,48950,49000,48950,220
|
|
20240409,150000,64735797050,49000,49000,49050,48900,3056
|
|
20240409,145900,64586025250,48950,48750,49050,48750,3645
|
|
20240409,145800,64407694950,48750,48750,48800,48700,936
|
|
20240409,145700,64362051650,48750,48850,48850,48650,3867
|
|
20240409,145600,64173541550,48850,48800,48950,48750,2518
|
|
20240409,145500,64050582000,48800,48750,48900,48750,2895
|
|
20240409,145400,63909366450,48800,49050,49100,48750,11638
|
|
20240409,145300,63339799750,49100,49100,49100,49050,591
|
|
20240409,145200,63310781800,49100,49100,49150,49050,1282
|
|
20240409,145100,63247832850,49100,49200,49200,49050,3577
|
|
20240409,145000,63071933150,49250,49250,49250,49200,1616
|
|
20240409,144900,62992377100,49250,49350,49400,49250,2314
|
|
20240409,144800,62878280050,49400,49350,49400,49350,921
|
|
20240409,144700,62832788150,49350,49300,49400,49300,868
|
|
20240409,144600,62789965900,49350,49300,49350,49300,788
|
|
20240409,144500,62751102400,49350,49400,49400,49300,183
|
|
20240409,144400,62742068850,49450,49250,49450,49250,2868
|
|
20240409,144300,62600568450,49250,49350,49350,49250,2354
|
|
20240409,144200,62484552800,49350,49300,49350,49300,291
|
|
20240409,144100,62470194050,49300,49250,49300,49250,1187
|
|
20240409,144000,62411677200,49300,49300,49300,49250,635
|
|
20240409,143900,62380381100,49300,49250,49300,49250,801
|
|
20240409,143800,62340913750,49250,49250,49250,49200,692
|
|
20240409,143700,62306833250,49250,49150,49250,49150,1289
|
|
20240409,143600,62243410650,49150,49050,49250,49000,1684
|
|
20240409,143500,62160689750,49050,49000,49050,49000,234
|
|
20240409,143400,62149213900,49000,48950,49050,48950,604
|
|
20240409,143300,62119614150,48950,49000,49050,48950,799
|
|
20240409,143200,62080443500,49050,48900,49050,48900,1354
|
|
20240409,143100,62014091300,49000,48950,49000,48950,2975
|
|
20240409,143000,61868430600,48950,49000,49000,48950,672
|
|
20240409,142900,61835534250,49000,49000,49050,48950,1115
|
|
20240409,142800,61780893350,49000,49000,49050,49000,883
|
|
20240409,142700,61737625450,49050,49050,49100,49000,2262
|
|
20240409,142600,61626666250,49000,49000,49050,49000,154
|
|
20240409,142500,61619117000,49000,49000,49050,49000,508
|
|
20240409,142400,61594207400,49000,49050,49100,48950,902
|
|
20240409,142300,61550003750,49050,49050,49150,49000,911
|
|
20240409,142200,61505307750,49050,48950,49050,48900,1504
|
|
20240409,142100,61431641700,48900,48950,48950,48850,2085
|
|
20240409,142000,61329744050,48850,48850,48950,48850,1209
|
|
20240409,141900,61270650500,48850,48850,48950,48850,1089
|
|
20240409,141800,61217424750,48850,48950,49050,48850,2906
|
|
20240409,141700,61075183800,48950,49150,49200,48950,8238
|
|
20240409,141600,60670862350,49150,49200,49200,49150,901
|
|
20240409,141500,60626555100,49200,49350,49350,49200,3173
|
|
20240409,141400,60470206500,49350,49550,49600,49300,7506
|
|
20240409,141300,60098933550,49550,49450,49550,49400,2107
|
|
20240409,141200,59994683300,49400,49400,49500,49400,1156
|
|
20240409,141100,59937538150,49350,49350,49350,49300,443
|
|
20240409,141000,59915676800,49350,49300,49350,49300,807
|
|
20240409,140900,59875869150,49300,49350,49350,49300,496
|
|
20240409,140800,59851411050,49350,49350,49350,49300,673
|
|
20240409,140700,59818228350,49400,49300,49400,49300,1008
|
|
20240409,140600,59768516350,49350,49350,49350,49300,271
|
|
20240409,140500,59755143100,49350,49300,49350,49300,534
|
|
20240409,140400,59728806800,49350,49350,49400,49300,1000
|
|
20240409,140300,59679450900,49400,49400,49450,49350,1936
|
|
20240409,140200,59583850700,49400,49450,49450,49400,232
|
|
20240409,140100,59572384350,49400,49500,49500,49400,521
|
|
20240409,140000,59546617650,49500,49400,49500,49400,850
|
|
20240409,135900,59504595050,49400,49400,49400,49350,1538
|
|
20240409,135800,59428626100,49400,49350,49400,49300,781
|
|
20240409,135700,59390087900,49300,49300,49350,49250,2026
|
|
20240409,135600,59290205600,49250,49200,49250,49150,4093
|
|
20240409,135500,59088849750,49250,49250,49300,49200,2032
|
|
20240409,135400,58988814100,49300,49250,49300,49250,1383
|
|
20240409,135300,58920695750,49250,49200,49250,49200,1217
|
|
20240409,135200,58860799200,49200,49200,49250,49150,1317
|
|
20240409,135100,58796021350,49150,49300,49300,49150,4247
|
|
20240409,135000,58586900300,49450,49450,49450,49300,605
|
|
20240409,134900,58557034500,49350,49400,49450,49350,1334
|
|
20240409,134800,58491139200,49350,49350,49350,49300,1312
|
|
20240409,134700,58426400600,49350,49350,49400,49300,1731
|
|
20240409,134600,58340995850,49300,49350,49350,49300,153
|
|
20240409,134500,58333452350,49350,49350,49350,49300,289
|
|
20240409,134400,58319194150,49350,49400,49400,49300,987
|
|
20240409,134300,58270483150,49400,49400,49450,49400,824
|
|
20240409,134200,58229777300,49400,49450,49500,49400,1574
|
|
20240409,134100,58151945500,49400,49450,49500,49400,855
|
|
20240409,134000,58109673850,49450,49500,49550,49450,1204
|
|
20240409,133900,58050067400,49500,49500,49550,49500,276
|
|
20240409,133800,58036402150,49500,49550,49550,49450,477
|
|
20240409,133700,58012790200,49500,49500,49550,49500,279
|
|
20240409,133600,57998972200,49500,49500,49550,49500,476
|
|
20240409,133500,57975402150,49550,49550,49550,49500,407
|
|
20240409,133400,57955246250,49550,49500,49600,49500,513
|
|
20240409,133300,57929838000,49500,49500,49600,49500,377
|
|
20240409,133200,57911166100,49500,49600,49600,49450,726
|
|
20240409,133100,57875206100,49550,49550,49650,49550,227
|
|
20240409,133000,57863944200,49600,49550,49650,49550,1040
|
|
20240409,132900,57812371800,49550,49550,49600,49500,597
|
|
20240409,132800,57782795700,49550,49500,49600,49500,542
|
|
20240409,132700,57755957000,49450,49550,49650,49400,1032
|
|
20240409,132600,57704839900,49650,49700,49700,49600,814
|
|
20240409,132500,57664446200,49650,49650,49650,49600,835
|
|
20240409,132400,57622992050,49650,49600,49700,49600,1090
|
|
20240409,132300,57568874550,49650,49650,49650,49550,286
|
|
20240409,132200,57554677750,49650,49600,49650,49500,1663
|
|
20240409,132100,57472168750,49600,49600,49600,49500,551
|
|
20240409,132000,57444855200,49550,49550,49650,49550,1217
|
|
20240409,131900,57384495000,49600,49550,49700,49550,1266
|
|
20240409,131800,57321681950,49650,49400,49650,49400,2384
|
|
20240409,131700,57203618100,49450,49350,49450,49300,867
|
|
20240409,131600,57160811100,49300,49300,49350,49300,372
|
|
20240409,131500,57142465400,49300,49300,49350,49300,354
|
|
20240409,131400,57125007400,49350,49300,49350,49300,401
|
|
20240409,131300,57105229800,49350,49300,49350,49250,1038
|
|
20240409,131200,57054026450,49250,49250,49250,49250,397
|
|
20240409,131100,57034474200,49250,49250,49300,49250,1158
|
|
20240409,131000,56977428250,49300,49350,49350,49300,1022
|
|
20240409,130900,56927035450,49350,49350,49350,49300,186
|
|
20240409,130800,56917859650,49300,49250,49350,49250,923
|
|
20240409,130700,56872367650,49250,49250,49250,49200,1457
|
|
20240409,130600,56800627050,49250,49300,49350,49250,2268
|
|
20240409,130500,56688833150,49350,49350,49400,49350,1574
|
|
20240409,130400,56611148700,49350,49450,49450,49350,1584
|
|
20240409,130300,56532894950,49450,49450,49500,49350,1936
|
|
20240409,130200,56437209000,49450,49550,49550,49350,5572
|
|
20240409,130100,56161587350,49550,49700,49750,49550,3714
|
|
20240409,130000,55977316650,49750,49800,49800,49700,257
|
|
20240409,125900,55964536700,49700,49700,49800,49650,976
|
|
20240409,125800,55916026100,49700,49750,49750,49700,1712
|
|
20240409,125700,55830892950,49750,49750,49800,49750,147
|
|
20240409,125600,55823576850,49800,49800,49850,49700,1455
|
|
20240409,125500,55751172650,49800,49900,49950,49750,3158
|
|
20240409,125400,55593825950,49850,49900,49950,49800,1793
|
|
20240409,125300,55504389700,49950,49900,49950,49900,908
|
|
20240409,125200,55459044950,49900,49800,49950,49800,6133
|
|
20240409,125100,55153235750,49800,49650,49800,49650,3252
|
|
20240409,125000,54991531050,49700,49700,49700,49650,771
|
|
20240409,124900,54953243650,49700,49750,49750,49650,651
|
|
20240409,124800,54920890750,49700,49750,49750,49700,472
|
|
20240409,124700,54897418100,49700,49700,49750,49700,658
|
|
20240409,124600,54864697100,49750,49750,49750,49700,207
|
|
20240409,124500,54854404900,49750,49700,49750,49700,936
|
|
20240409,124400,54807875300,49700,49750,49750,49700,211
|
|
20240409,124300,54797379850,49750,49750,49750,49700,213
|
|
20240409,124200,54786785450,49750,49750,49750,49700,56
|
|
20240409,124100,54783999800,49750,49650,49750,49600,751
|
|
20240409,124000,54746681350,49650,49600,49650,49600,155
|
|
20240409,123900,54738989150,49600,49600,49650,49600,658
|
|
20240409,123800,54706352250,49600,49600,49650,49600,351
|
|
20240409,123700,54688940400,49600,49600,49650,49550,3594
|
|
20240409,123600,54510666900,49650,49700,49700,49600,902
|
|
20240409,123500,54465897650,49700,49650,49700,49650,792
|
|
20240409,123400,54426543100,49650,49700,49700,49650,838
|
|
20240409,123300,54384895150,49750,49750,49750,49700,543
|
|
20240409,123200,54357891050,49750,49700,49750,49700,182
|
|
20240409,123100,54348844850,49700,49650,49750,49650,490
|
|
20240409,123000,54324489700,49650,49700,49700,49600,945
|
|
20240409,122900,54277558450,49700,49650,49700,49600,473
|
|
20240409,122800,54254075650,49650,49700,49750,49650,1015
|
|
20240409,122700,54203637300,49700,49850,49850,49700,423
|
|
20240409,122600,54182582650,49800,49650,49850,49600,2249
|
|
20240409,122500,54070783800,49650,49600,49700,49550,1226
|
|
20240409,122400,54009931650,49650,49550,49800,49550,391
|
|
20240409,122300,53990520450,49800,49600,49800,49500,5991
|
|
20240409,122200,53692688600,49600,49850,49850,49600,2995
|
|
20240409,122100,53543834950,49800,49900,49900,49800,1177
|
|
20240409,122000,53485156050,49850,49850,49900,49850,1052
|
|
20240409,121900,53432705850,49850,49900,49900,49850,1209
|
|
20240409,121800,53372431850,49850,49900,49950,49850,1863
|
|
20240409,121700,53279494500,49900,49900,49950,49850,744
|
|
20240409,121600,53242349000,49900,49900,49950,49850,3921
|
|
20240409,121500,53046601850,49900,49850,49900,49750,1873
|
|
20240409,121400,52953289100,49750,49800,49850,49750,1363
|
|
20240409,121300,52885431200,49800,49900,49900,49800,596
|
|
20240409,121200,52855722800,49850,49850,49900,49800,1043
|
|
20240409,121100,52803717100,49850,49900,49900,49800,900
|
|
20240409,121000,52758861000,49900,49800,49900,49800,2053
|
|
20240409,120900,52656534750,49800,49800,49850,49750,1321
|
|
20240409,120800,52590745100,49750,49850,49850,49750,534
|
|
20240409,120700,52564143100,49750,49700,49850,49650,4796
|
|
20240409,120600,52325451850,49700,49750,49750,49700,442
|
|
20240409,120500,52303466350,49700,49750,49750,49650,702
|
|
20240409,120400,52268579350,49750,49700,49750,49700,719
|
|
20240409,120300,52232816600,49700,49750,49750,49650,398
|
|
20240409,120200,52213018800,49750,49650,49750,49650,702
|
|
20240409,120100,52178136400,49650,49650,49700,49600,532
|
|
20240409,120000,52151716950,49650,49650,49700,49650,472
|
|
20240409,115900,52128281850,49650,49600,49700,49600,635
|
|
20240409,115800,52096727400,49600,49700,49750,49600,825
|
|
20240409,115700,52055741050,49650,49550,49750,49450,1829
|
|
20240409,115600,51964928050,49600,49550,49600,49450,999
|
|
20240409,115500,51915457050,49500,49450,49600,49400,1901
|
|
20240409,115400,51821440100,49400,49350,49450,49350,426
|
|
20240409,115300,51800395650,49350,49300,49400,49300,238
|
|
20240409,115200,51788650900,49350,49400,49450,49300,1981
|
|
20240409,115100,51690864900,49450,49400,49500,49400,374
|
|
20240409,115000,51672380700,49400,49500,49500,49400,910
|
|
20240409,114900,51627407000,49500,49400,49500,49400,232
|
|
20240409,114800,51615940800,49450,49450,49500,49400,760
|
|
20240409,114700,51578347150,49450,49450,49500,49450,111
|
|
20240409,114600,51572857100,49450,49300,49650,49300,1694
|
|
20240409,114500,51488998500,49350,49400,49400,49300,362
|
|
20240409,114400,51471124650,49300,49400,49400,49300,1024
|
|
20240409,114300,51420593050,49400,49500,49500,49350,1685
|
|
20240409,114200,51337271550,49500,49400,49500,49400,452
|
|
20240409,114100,51314923250,49400,49450,49500,49400,586
|
|
20240409,114000,51285971250,49400,49500,49650,49400,3237
|
|
20240409,113900,51125592500,49450,49450,49500,49450,1681
|
|
20240409,113800,51042408900,49400,49450,49450,49350,400
|
|
20240409,113700,51022644750,49450,49350,49500,49350,1278
|
|
20240409,113600,50959510150,49350,49250,49400,49250,1698
|
|
20240409,113500,50875705050,49250,49150,49300,49050,807
|
|
20240409,113400,50836031500,49100,49250,49250,49100,1486
|
|
20240409,113300,50763007300,49350,49300,49350,49200,1211
|
|
20240409,113200,50703393250,49250,49300,49400,49250,589
|
|
20240409,113100,50674360750,49300,49350,49350,49250,399
|
|
20240409,113000,50654696050,49250,49250,49350,49200,814
|
|
20240409,112900,50614575250,49200,49100,49250,49050,1293
|
|
20240409,112800,50551040150,49100,49450,49450,49050,4913
|
|
20240409,112700,50309114650,49450,49400,49500,49400,263
|
|
20240409,112600,50296118800,49400,49450,49500,49400,2246
|
|
20240409,112500,50185148700,49450,49400,49500,49400,740
|
|
20240409,112400,50148570600,49450,49350,49450,49350,802
|
|
20240409,112300,50108973150,49350,49500,49500,49350,951
|
|
20240409,112200,50061951400,49500,49600,49600,49500,1065
|
|
20240409,112100,50009176450,49800,49500,49800,49500,4420
|
|
20240409,112000,49789748500,49400,49450,49500,49350,385
|
|
20240409,111900,49770718450,49350,49300,49450,49300,614
|
|
20240409,111800,49740402150,49300,49450,49500,49300,1025
|
|
20240409,111700,49689765600,49450,49450,49450,49400,273
|
|
20240409,111600,49676265950,49400,49300,49500,49300,441
|
|
20240409,111500,49654482150,49300,49350,49350,49250,1489
|
|
20240409,111400,49581086200,49300,49400,49400,49300,955
|
|
20240409,111300,49533940550,49400,49550,49600,49350,914
|
|
20240409,111200,49488708300,49550,49350,49550,49350,1186
|
|
20240409,111100,49430114100,49350,49450,49450,49350,836
|
|
20240409,111000,49388822000,49450,49500,49550,49450,945
|
|
20240409,110900,49342062950,49500,49700,49700,49450,2303
|
|
20240409,110800,49227979350,49700,49800,49850,49650,2278
|
|
20240409,110700,49114667750,49800,49650,49800,49600,2048
|
|
20240409,110600,49012851500,49650,49650,49700,49650,797
|
|
20240409,110500,48973261200,49650,49550,49650,49550,785
|
|
20240409,110400,48934308450,49550,49600,49600,49550,396
|
|
20240409,110300,48914669550,49600,49400,49650,49350,1812
|
|
20240409,110200,48824961100,49400,49550,49550,49400,2337
|
|
20240409,110100,48709351400,49500,49550,49600,49500,712
|
|
20240409,110000,48674079750,49550,49550,49600,49500,1236
|
|
20240409,105900,48612844600,49600,49650,49700,49550,1241
|
|
20240409,105800,48551261050,49650,49700,49800,49500,3142
|
|
20240409,105700,48395545850,49700,49700,49950,49600,3540
|
|
20240409,105600,48219567950,49750,49850,49900,49650,1930
|
|
20240409,105500,48123504750,49950,50000,50100,49900,2422
|
|
20240409,105400,48002412650,50100,49700,50100,49700,8820
|
|
20240409,105300,47561453500,49700,49750,49800,49600,1173
|
|
20240409,105200,47503188350,49800,49950,50000,49600,3141
|
|
20240409,105100,47346833700,49950,50000,50100,49900,3139
|
|
20240409,105000,47190017950,50000,49800,50200,49750,19375
|
|
20240409,104900,46222140200,49800,49750,49850,49700,2622
|
|
20240409,104800,46091635950,49750,49600,49850,49600,4496
|
|
20240409,104700,45868008700,49650,49650,49650,49600,1569
|
|
20240409,104600,45790133100,49700,49450,49700,49450,4815
|
|
20240409,104500,45551301450,49450,49450,49500,49400,577
|
|
20240409,104400,45522754100,49400,49500,49500,49400,383
|
|
20240409,104300,45503820200,49500,49350,49550,49350,2837
|
|
20240409,104200,45363460250,49350,49250,49350,49250,1357
|
|
20240409,104100,45296583900,49250,49250,49350,49250,679
|
|
20240409,104000,45263127200,49250,49400,49450,49250,1572
|
|
20240409,103900,45185595450,49350,49250,49400,49250,952
|
|
20240409,103800,45138610750,49300,49250,49400,49250,992
|
|
20240409,103700,45089691700,49350,49450,49500,49250,1648
|
|
20240409,103600,45008315500,49450,49650,49700,49450,2438
|
|
20240409,103500,44887551350,49650,49350,49700,49350,8417
|
|
20240409,103400,44470263100,49350,49050,49350,49000,3175
|
|
20240409,103300,44314232100,49000,49100,49100,49000,280
|
|
20240409,103200,44300497050,49050,49200,49300,49000,931
|
|
20240409,103100,44254762450,49200,49050,49300,49000,1758
|
|
20240409,103000,44168433450,49050,48850,49050,48750,1736
|
|
20240409,102900,44083578850,48850,49150,49150,48850,3603
|
|
20240409,102800,43907224300,49100,49300,49300,49100,1442
|
|
20240409,102700,43836300200,49250,49350,49400,49250,1671
|
|
20240409,102600,43753930850,49400,49400,49400,49250,2041
|
|
20240409,102500,43653243950,49400,49500,49500,49250,1351
|
|
20240409,102400,43586455050,49300,49150,49500,49150,5860
|
|
20240409,102300,43297339300,49150,49200,49250,49150,1056
|
|
20240409,102200,43245394750,49200,49350,49350,49150,3818
|
|
20240409,102100,43057255550,49300,49150,49350,49150,3977
|
|
20240409,102000,42861316800,49150,48950,49200,48900,3114
|
|
20240409,101900,42708538600,48950,49000,49050,48850,2943
|
|
20240409,101800,42564500500,49000,48950,49050,48900,3718
|
|
20240409,101700,42382381200,48900,48800,49100,48750,4714
|
|
20240409,101600,42151468700,48800,48600,48900,48600,4191
|
|
20240409,101500,41946939350,48650,48700,48700,48600,1927
|
|
20240409,101400,41853196950,48700,48550,48700,48550,1838
|
|
20240409,101300,41763797300,48550,48600,48750,48550,2505
|
|
20240409,101200,41641985500,48700,48550,48750,48450,3270
|
|
20240409,101100,41483105000,48550,48400,48550,48100,13987
|
|
20240409,101000,40807365050,48400,48600,48600,48300,4457
|
|
20240409,100900,40591204500,48500,48300,48750,48150,14086
|
|
20240409,100800,39911571250,48300,48700,48700,48300,11951
|
|
20240409,100700,39331995650,48700,48700,48750,48550,5284
|
|
20240409,100600,39075029950,48700,48900,48900,48500,13343
|
|
20240409,100500,38425939550,48900,49050,49100,48800,10735
|
|
20240409,100400,37900378500,49050,49150,49250,49050,9449
|
|
20240409,100300,37436231050,49150,49350,49400,49150,4339
|
|
20240409,100200,37222632450,49400,49550,49600,49350,5634
|
|
20240409,100100,36943965450,49550,49750,49750,49500,5012
|
|
20240409,100000,36695313650,49800,49900,49950,49750,2320
|
|
20240409,095900,36579653000,49900,49950,50000,49900,1193
|
|
20240409,095800,36520051850,50000,50000,50100,49950,2497
|
|
20240409,095700,36395193650,49950,50100,50100,49950,1797
|
|
20240409,095600,36305340350,50000,50100,50300,49950,4845
|
|
20240409,095500,36062619750,50000,50200,50300,50000,4516
|
|
20240409,095400,35836117250,50200,49950,50300,49900,11230
|
|
20240409,095300,35272667800,49900,50000,50000,49800,1943
|
|
20240409,095200,35175801250,49800,50000,50100,49800,3763
|
|
20240409,095100,34987810450,50000,49750,50000,49750,4033
|
|
20240409,095000,34786514300,49800,49700,49900,49650,1187
|
|
20240409,094900,34727475000,49650,50000,50100,49650,4459
|
|
20240409,094800,34505362100,50000,50000,50100,49950,2703
|
|
20240409,094700,34370078150,49950,49950,50100,49900,3605
|
|
20240409,094600,34189858950,49900,49650,50000,49650,4895
|
|
20240409,094500,33946000600,49600,49550,49750,49350,11646
|
|
20240409,094400,33369277250,49550,49900,50000,49550,5752
|
|
20240409,094300,33083060900,49900,50100,50100,49900,2944
|
|
20240409,094200,32935844550,50100,50100,50200,49950,4712
|
|
20240409,094100,32699843750,50000,50000,50100,49800,7721
|
|
20240409,094000,32314433800,49950,49950,50100,49900,6108
|
|
20240409,093900,32009182550,50000,49900,50100,49800,8281
|
|
20240409,093800,31595656050,49900,50600,50600,49850,18572
|
|
20240409,093700,30661921400,50600,50200,50700,50200,27991
|
|
20240409,093600,29251313400,50200,49650,50300,49650,22364
|
|
20240409,093500,28132666350,49600,49400,49750,49350,4434
|
|
20240409,093400,27912680900,49600,49450,49600,49350,4775
|
|
20240409,093300,27676313900,49400,49500,49500,49400,1615
|
|
20240409,093200,27596441550,49400,49550,49550,49400,2026
|
|
20240409,093100,27496192150,49500,49550,49700,49350,2926
|
|
20240409,093000,27351142000,49450,49650,49700,49450,4332
|
|
20240409,092900,27136171950,49700,49500,49700,49250,7533
|
|
20240409,092800,26763151400,49450,49550,49650,49400,3236
|
|
20240409,092700,26603023100,49550,49100,49550,49100,4705
|
|
20240409,092600,26371274750,49100,49150,49150,49100,1868
|
|
20240409,092500,26279487100,49150,49100,49150,49000,3718
|
|
20240409,092400,26097097100,49100,49150,49250,49000,10850
|
|
20240409,092300,25564736950,49150,49600,49650,49100,5806
|
|
20240409,092200,25278579000,49650,49950,49950,49350,10357
|
|
20240409,092100,24764624550,49950,49750,50200,49650,21881
|
|
20240409,092000,23673079850,49700,49700,49800,49600,3264
|
|
20240409,091900,23510820350,49650,49600,49800,49550,14196
|
|
20240409,091800,22805839600,49600,49250,49650,49100,8619
|
|
20240409,091700,22380657900,49250,48950,49300,48950,9799
|
|
20240409,091600,21899744200,48950,48900,49000,48850,7032
|
|
20240409,091500,21555740150,48900,49100,49150,48700,14809
|
|
20240409,091400,20831062300,49100,49200,49550,49000,8952
|
|
20240409,091300,20390380000,49100,49700,49750,49000,18040
|
|
20240409,091200,19501754900,49500,50100,50200,49500,12272
|
|
20240409,091100,18890286650,50000,50000,50100,49600,9946
|
|
20240409,091000,18393809400,50000,49950,50000,49400,23889
|
|
20240409,090900,17205495500,49950,50500,50600,49850,23115
|
|
20240409,090800,16046328250,50600,50900,50900,50400,25135
|
|
20240409,090700,14771191150,50800,50500,50900,50100,25720
|
|
20240409,090600,13472161450,50400,50800,50900,50300,37079
|
|
20240409,090500,11593594950,50800,49950,51000,49950,38745
|
|
20240409,090400,9633976150,49900,50300,50500,49850,23010
|
|
20240409,090300,8481427600,50400,50400,50700,50000,40491
|
|
20240409,090200,6443054600,50400,49900,50500,49800,39418
|
|
20240409,090100,4466437750,50000,49400,50200,49300,40405
|
|
20240409,090000,2453910000,49350,48200,49800,48200,46575
|