760 lines
41 KiB
CSV
760 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,213700,90850748450,48150,48150,48150,48150,44030
|
|
20240404,213600,90850748450,48150,48150,48150,48150,0
|
|
20240404,213500,90850748450,48150,48150,48150,48150,0
|
|
20240404,213400,90850748450,48150,48150,48150,48150,0
|
|
20240404,213300,90850748450,48150,48150,48150,48150,0
|
|
20240404,213200,90850748450,48150,48150,48150,48150,0
|
|
20240404,213100,90850748450,48150,48150,48150,48150,0
|
|
20240404,213000,90850748450,48150,48150,48150,48150,0
|
|
20240404,212900,90850748450,48150,48150,48150,48150,0
|
|
20240404,212800,90850748450,48150,48150,48150,48150,0
|
|
20240404,212700,90850748450,48150,48150,48150,48150,0
|
|
20240404,212600,90850748450,48150,48150,48150,48150,0
|
|
20240404,212500,90850748450,48150,48150,48150,48150,0
|
|
20240404,212400,90850748450,48150,48150,48150,48150,0
|
|
20240404,212300,90850748450,48150,48150,48150,48150,0
|
|
20240404,212200,90850748450,48150,48150,48150,48150,0
|
|
20240404,212100,90850748450,48150,48150,48150,48150,0
|
|
20240404,212000,90850748450,48150,48150,48150,48150,0
|
|
20240404,211900,90850748450,48150,48150,48150,48150,0
|
|
20240404,211800,90850748450,48150,48150,48150,48150,0
|
|
20240404,211700,90850748450,48150,48150,48150,48150,0
|
|
20240404,211600,90850748450,48150,48150,48150,48150,0
|
|
20240404,211500,90850748450,48150,48150,48150,48150,0
|
|
20240404,211400,90850748450,48150,48150,48150,48150,0
|
|
20240404,211300,90850748450,48150,48150,48150,48150,0
|
|
20240404,211200,90850748450,48150,48150,48150,48150,0
|
|
20240404,211100,90850748450,48150,48150,48150,48150,0
|
|
20240404,211000,90850748450,48150,48150,48150,48150,0
|
|
20240404,210900,90850748450,48150,48150,48150,48150,0
|
|
20240404,210800,90850748450,48150,48150,48150,48150,0
|
|
20240404,210700,90850748450,48150,48150,48150,48150,44030
|
|
20240404,210600,90850748450,48150,48150,48150,48150,0
|
|
20240404,210500,90850748450,48150,48150,48150,48150,0
|
|
20240404,210400,90850748450,48150,48150,48150,48150,0
|
|
20240404,210300,90850748450,48150,48150,48150,48150,0
|
|
20240404,210200,90850748450,48150,48150,48150,48150,0
|
|
20240404,210100,90850748450,48150,48150,48150,48150,0
|
|
20240404,210000,90850748450,48150,48150,48150,48150,0
|
|
20240404,205900,90850748450,48150,48150,48150,48150,0
|
|
20240404,205800,90850748450,48150,48150,48150,48150,0
|
|
20240404,205700,90850748450,48150,48150,48150,48150,0
|
|
20240404,205600,90850748450,48150,48150,48150,48150,0
|
|
20240404,205500,90850748450,48150,48150,48150,48150,0
|
|
20240404,205400,90850748450,48150,48150,48150,48150,0
|
|
20240404,205300,90850748450,48150,48150,48150,48150,0
|
|
20240404,205200,90850748450,48150,48150,48150,48150,0
|
|
20240404,205100,90850748450,48150,48150,48150,48150,0
|
|
20240404,205000,90850748450,48150,48150,48150,48150,0
|
|
20240404,204900,90850748450,48150,48150,48150,48150,0
|
|
20240404,204800,90850748450,48150,48150,48150,48150,0
|
|
20240404,204700,90850748450,48150,48150,48150,48150,0
|
|
20240404,204600,90850748450,48150,48150,48150,48150,0
|
|
20240404,204500,90850748450,48150,48150,48150,48150,0
|
|
20240404,204400,90850748450,48150,48150,48150,48150,0
|
|
20240404,204300,90850748450,48150,48150,48150,48150,0
|
|
20240404,204200,90850748450,48150,48150,48150,48150,0
|
|
20240404,204100,90850748450,48150,48150,48150,48150,0
|
|
20240404,204000,90850748450,48150,48150,48150,48150,0
|
|
20240404,203900,90850748450,48150,48150,48150,48150,0
|
|
20240404,203800,90850748450,48150,48150,48150,48150,0
|
|
20240404,203700,90850748450,48150,48150,48150,48150,44030
|
|
20240404,203600,90850748450,48150,48150,48150,48150,0
|
|
20240404,203500,90850748450,48150,48150,48150,48150,0
|
|
20240404,203400,90850748450,48150,48150,48150,48150,0
|
|
20240404,203300,90850748450,48150,48150,48150,48150,0
|
|
20240404,203200,90850748450,48150,48150,48150,48150,0
|
|
20240404,203100,90850748450,48150,48150,48150,48150,0
|
|
20240404,203000,90850748450,48150,48150,48150,48150,0
|
|
20240404,202900,90850748450,48150,48150,48150,48150,0
|
|
20240404,202800,90850748450,48150,48150,48150,48150,0
|
|
20240404,202700,90850748450,48150,48150,48150,48150,0
|
|
20240404,202600,90850748450,48150,48150,48150,48150,0
|
|
20240404,202500,90850748450,48150,48150,48150,48150,0
|
|
20240404,202400,90850748450,48150,48150,48150,48150,0
|
|
20240404,202300,90850748450,48150,48150,48150,48150,0
|
|
20240404,202200,90850748450,48150,48150,48150,48150,0
|
|
20240404,202100,90850748450,48150,48150,48150,48150,0
|
|
20240404,202000,90850748450,48150,48150,48150,48150,0
|
|
20240404,201900,90850748450,48150,48150,48150,48150,0
|
|
20240404,201800,90850748450,48150,48150,48150,48150,0
|
|
20240404,201700,90850748450,48150,48150,48150,48150,0
|
|
20240404,201600,90850748450,48150,48150,48150,48150,0
|
|
20240404,201500,90850748450,48150,48150,48150,48150,0
|
|
20240404,201400,90850748450,48150,48150,48150,48150,0
|
|
20240404,201300,90850748450,48150,48150,48150,48150,0
|
|
20240404,201200,90850748450,48150,48150,48150,48150,0
|
|
20240404,201100,90850748450,48150,48150,48150,48150,0
|
|
20240404,201000,90850748450,48150,48150,48150,48150,0
|
|
20240404,200900,90850748450,48150,48150,48150,48150,0
|
|
20240404,200800,90850748450,48150,48150,48150,48150,0
|
|
20240404,200700,90850748450,48150,48150,48150,48150,44030
|
|
20240404,200600,90850748450,48150,48150,48150,48150,0
|
|
20240404,200500,90850748450,48150,48150,48150,48150,0
|
|
20240404,200400,90850748450,48150,48150,48150,48150,0
|
|
20240404,200300,90850748450,48150,48150,48150,48150,0
|
|
20240404,200200,90850748450,48150,48150,48150,48150,0
|
|
20240404,200100,90850748450,48150,48150,48150,48150,0
|
|
20240404,200000,90850748450,48150,48150,48150,48150,0
|
|
20240404,195900,90850748450,48150,48150,48150,48150,0
|
|
20240404,195800,90850748450,48150,48150,48150,48150,0
|
|
20240404,195700,90850748450,48150,48150,48150,48150,0
|
|
20240404,195600,90850748450,48150,48150,48150,48150,0
|
|
20240404,195500,90850748450,48150,48150,48150,48150,0
|
|
20240404,195400,90850748450,48150,48150,48150,48150,0
|
|
20240404,195300,90850748450,48150,48150,48150,48150,0
|
|
20240404,195200,90850748450,48150,48150,48150,48150,0
|
|
20240404,195100,90850748450,48150,48150,48150,48150,0
|
|
20240404,195000,90850748450,48150,48150,48150,48150,0
|
|
20240404,194900,90850748450,48150,48150,48150,48150,0
|
|
20240404,194800,90850748450,48150,48150,48150,48150,0
|
|
20240404,194700,90850748450,48150,48150,48150,48150,0
|
|
20240404,194600,90850748450,48150,48150,48150,48150,0
|
|
20240404,194500,90850748450,48150,48150,48150,48150,0
|
|
20240404,194400,90850748450,48150,48150,48150,48150,0
|
|
20240404,194300,90850748450,48150,48150,48150,48150,0
|
|
20240404,194200,90850748450,48150,48150,48150,48150,0
|
|
20240404,194100,90850748450,48150,48150,48150,48150,0
|
|
20240404,194000,90850748450,48150,48150,48150,48150,0
|
|
20240404,193900,90850748450,48150,48150,48150,48150,0
|
|
20240404,193800,90850748450,48150,48150,48150,48150,0
|
|
20240404,193700,90850748450,48150,48150,48150,48150,44030
|
|
20240404,193600,90850748450,48150,48150,48150,48150,0
|
|
20240404,193500,90850748450,48150,48150,48150,48150,0
|
|
20240404,193400,90850748450,48150,48150,48150,48150,0
|
|
20240404,193300,90850748450,48150,48150,48150,48150,0
|
|
20240404,193200,90850748450,48150,48150,48150,48150,0
|
|
20240404,193100,90850748450,48150,48150,48150,48150,0
|
|
20240404,193000,90850748450,48150,48150,48150,48150,0
|
|
20240404,192900,90850748450,48150,48150,48150,48150,0
|
|
20240404,192800,90850748450,48150,48150,48150,48150,0
|
|
20240404,192700,90850748450,48150,48150,48150,48150,0
|
|
20240404,192600,90850748450,48150,48150,48150,48150,0
|
|
20240404,192500,90850748450,48150,48150,48150,48150,0
|
|
20240404,192400,90850748450,48150,48150,48150,48150,0
|
|
20240404,192300,90850748450,48150,48150,48150,48150,0
|
|
20240404,192200,90850748450,48150,48150,48150,48150,0
|
|
20240404,192100,90850748450,48150,48150,48150,48150,0
|
|
20240404,192000,90850748450,48150,48150,48150,48150,0
|
|
20240404,191900,90850748450,48150,48150,48150,48150,0
|
|
20240404,191800,90850748450,48150,48150,48150,48150,0
|
|
20240404,191700,90850748450,48150,48150,48150,48150,0
|
|
20240404,191600,90850748450,48150,48150,48150,48150,0
|
|
20240404,191500,90850748450,48150,48150,48150,48150,0
|
|
20240404,191400,90850748450,48150,48150,48150,48150,0
|
|
20240404,191300,90850748450,48150,48150,48150,48150,0
|
|
20240404,191200,90850748450,48150,48150,48150,48150,0
|
|
20240404,191100,90850748450,48150,48150,48150,48150,0
|
|
20240404,191000,90850748450,48150,48150,48150,48150,0
|
|
20240404,190900,90850748450,48150,48150,48150,48150,0
|
|
20240404,190800,90850748450,48150,48150,48150,48150,0
|
|
20240404,190700,90850748450,48150,48150,48150,48150,44030
|
|
20240404,190600,90850748450,48150,48150,48150,48150,0
|
|
20240404,190500,90850748450,48150,48150,48150,48150,0
|
|
20240404,190400,90850748450,48150,48150,48150,48150,0
|
|
20240404,190300,90850748450,48150,48150,48150,48150,0
|
|
20240404,190200,90850748450,48150,48150,48150,48150,0
|
|
20240404,190100,90850748450,48150,48150,48150,48150,0
|
|
20240404,190000,90850748450,48150,48150,48150,48150,0
|
|
20240404,185900,90850748450,48150,48150,48150,48150,0
|
|
20240404,185800,90850748450,48150,48150,48150,48150,0
|
|
20240404,185700,90850748450,48150,48150,48150,48150,0
|
|
20240404,185600,90850748450,48150,48150,48150,48150,0
|
|
20240404,185500,90850748450,48150,48150,48150,48150,0
|
|
20240404,185400,90850748450,48150,48150,48150,48150,0
|
|
20240404,185300,90850748450,48150,48150,48150,48150,0
|
|
20240404,185200,90850748450,48150,48150,48150,48150,0
|
|
20240404,185100,90850748450,48150,48150,48150,48150,0
|
|
20240404,185000,90850748450,48150,48150,48150,48150,0
|
|
20240404,184900,90850748450,48150,48150,48150,48150,0
|
|
20240404,184800,90850748450,48150,48150,48150,48150,0
|
|
20240404,184700,90850748450,48150,48150,48150,48150,0
|
|
20240404,184600,90850748450,48150,48150,48150,48150,0
|
|
20240404,184500,90850748450,48150,48150,48150,48150,0
|
|
20240404,184400,90850748450,48150,48150,48150,48150,0
|
|
20240404,184300,90850748450,48150,48150,48150,48150,0
|
|
20240404,184200,90850748450,48150,48150,48150,48150,0
|
|
20240404,184100,90850748450,48150,48150,48150,48150,0
|
|
20240404,184000,90850748450,48150,48150,48150,48150,0
|
|
20240404,183900,90850748450,48150,48150,48150,48150,0
|
|
20240404,183800,90850748450,48150,48150,48150,48150,0
|
|
20240404,183700,90850748450,48150,48150,48150,48150,44030
|
|
20240404,183600,90850748450,48150,48150,48150,48150,0
|
|
20240404,183500,90850748450,48150,48150,48150,48150,0
|
|
20240404,183400,90850748450,48150,48150,48150,48150,0
|
|
20240404,183300,90850748450,48150,48150,48150,48150,0
|
|
20240404,183200,90850748450,48150,48150,48150,48150,0
|
|
20240404,183100,90850748450,48150,48150,48150,48150,0
|
|
20240404,183000,90850748450,48150,48150,48150,48150,0
|
|
20240404,182900,90850748450,48150,48150,48150,48150,0
|
|
20240404,182800,90850748450,48150,48150,48150,48150,0
|
|
20240404,182700,90850748450,48150,48150,48150,48150,0
|
|
20240404,182600,90850748450,48150,48150,48150,48150,0
|
|
20240404,182500,90850748450,48150,48150,48150,48150,0
|
|
20240404,182400,90850748450,48150,48150,48150,48150,0
|
|
20240404,182300,90850748450,48150,48150,48150,48150,0
|
|
20240404,182200,90850748450,48150,48150,48150,48150,0
|
|
20240404,182100,90850748450,48150,48150,48150,48150,0
|
|
20240404,182000,90850748450,48150,48150,48150,48150,0
|
|
20240404,181900,90850748450,48150,48150,48150,48150,0
|
|
20240404,181800,90850748450,48150,48150,48150,48150,0
|
|
20240404,181700,90850748450,48150,48150,48150,48150,0
|
|
20240404,181600,90850748450,48150,48150,48150,48150,0
|
|
20240404,181500,90850748450,48150,48150,48150,48150,0
|
|
20240404,181400,90850748450,48150,48150,48150,48150,0
|
|
20240404,181300,90850748450,48150,48150,48150,48150,0
|
|
20240404,181200,90850748450,48150,48150,48150,48150,0
|
|
20240404,181100,90850748450,48150,48150,48150,48150,0
|
|
20240404,181000,90850748450,48150,48150,48150,48150,0
|
|
20240404,180900,90850748450,48150,48150,48150,48150,0
|
|
20240404,180800,90850748450,48150,48150,48150,48150,0
|
|
20240404,180700,90850748450,48150,48150,48150,48150,44030
|
|
20240404,180600,90850748450,48150,48150,48150,48150,0
|
|
20240404,180500,90850748450,48150,48150,48150,48150,0
|
|
20240404,180400,90850748450,48150,48150,48150,48150,0
|
|
20240404,180300,90850748450,48150,48150,48150,48150,0
|
|
20240404,180200,90850748450,48150,48150,48150,48150,0
|
|
20240404,180100,90850748450,48150,48150,48150,48150,0
|
|
20240404,180000,90850748450,48150,48150,48150,48150,0
|
|
20240404,175900,90850748450,48150,48150,48150,48150,0
|
|
20240404,175800,90850748450,48150,48150,48150,48150,0
|
|
20240404,175700,90850748450,48150,48150,48150,48150,0
|
|
20240404,175600,90850748450,48150,48150,48150,48150,0
|
|
20240404,175500,90850748450,48150,48150,48150,48150,0
|
|
20240404,175400,90850748450,48150,48150,48150,48150,0
|
|
20240404,175300,90850748450,48150,48150,48150,48150,0
|
|
20240404,175200,90850748450,48150,48150,48150,48150,0
|
|
20240404,175100,90850748450,48150,48150,48150,48150,0
|
|
20240404,175000,90850748450,48150,48150,48150,48150,0
|
|
20240404,174900,90850748450,48150,48150,48150,48150,0
|
|
20240404,174800,90850748450,48150,48150,48150,48150,0
|
|
20240404,174700,90850748450,48150,48150,48150,48150,0
|
|
20240404,174600,90850748450,48150,48150,48150,48150,0
|
|
20240404,174500,90850748450,48150,48150,48150,48150,0
|
|
20240404,174400,90850748450,48150,48150,48150,48150,0
|
|
20240404,174300,90850748450,48150,48150,48150,48150,0
|
|
20240404,174200,90850748450,48150,48150,48150,48150,0
|
|
20240404,174100,90850748450,48150,48150,48150,48150,0
|
|
20240404,174000,90850748450,48150,48150,48150,48150,0
|
|
20240404,173900,90850748450,48150,48150,48150,48150,0
|
|
20240404,173800,90850748450,48150,48150,48150,48150,0
|
|
20240404,173700,90850748450,48150,48150,48150,48150,44030
|
|
20240404,173600,90850748450,48150,48150,48150,48150,0
|
|
20240404,173500,90850748450,48150,48150,48150,48150,0
|
|
20240404,173400,90850748450,48150,48150,48150,48150,0
|
|
20240404,173300,90850748450,48150,48150,48150,48150,0
|
|
20240404,173200,90850748450,48150,48150,48150,48150,0
|
|
20240404,173100,90850748450,48150,48150,48150,48150,0
|
|
20240404,173000,90850748450,48150,48150,48150,48150,0
|
|
20240404,172900,90850748450,48150,48150,48150,48150,0
|
|
20240404,172800,90850748450,48150,48150,48150,48150,0
|
|
20240404,172700,90850748450,48150,48150,48150,48150,0
|
|
20240404,172600,90850748450,48150,48150,48150,48150,0
|
|
20240404,172500,90850748450,48150,48150,48150,48150,0
|
|
20240404,172400,90850748450,48150,48150,48150,48150,0
|
|
20240404,172300,90850748450,48150,48150,48150,48150,0
|
|
20240404,172200,90850748450,48150,48150,48150,48150,0
|
|
20240404,172100,90850748450,48150,48150,48150,48150,0
|
|
20240404,172000,90850748450,48150,48150,48150,48150,0
|
|
20240404,171900,90850748450,48150,48150,48150,48150,0
|
|
20240404,171800,90850748450,48150,48150,48150,48150,0
|
|
20240404,171700,90850748450,48150,48150,48150,48150,0
|
|
20240404,171600,90850748450,48150,48150,48150,48150,0
|
|
20240404,171500,90850748450,48150,48150,48150,48150,0
|
|
20240404,171400,90850748450,48150,48150,48150,48150,0
|
|
20240404,171300,90850748450,48150,48150,48150,48150,0
|
|
20240404,171200,90850748450,48150,48150,48150,48150,0
|
|
20240404,171100,90850748450,48150,48150,48150,48150,0
|
|
20240404,171000,90850748450,48150,48150,48150,48150,0
|
|
20240404,170900,90850748450,48150,48150,48150,48150,0
|
|
20240404,170800,90850748450,48150,48150,48150,48150,0
|
|
20240404,170700,90850748450,48150,48150,48150,48150,44030
|
|
20240404,170600,90850748450,48150,48150,48150,48150,0
|
|
20240404,170500,90850748450,48150,48150,48150,48150,0
|
|
20240404,170400,90850748450,48150,48150,48150,48150,0
|
|
20240404,170300,90850748450,48150,48150,48150,48150,0
|
|
20240404,170200,90850748450,48150,48150,48150,48150,0
|
|
20240404,170100,90850748450,48150,48150,48150,48150,0
|
|
20240404,170000,90850748450,48150,48150,48150,48150,0
|
|
20240404,165900,90850748450,48150,48150,48150,48150,0
|
|
20240404,165800,90850748450,48150,48150,48150,48150,0
|
|
20240404,165700,90850748450,48150,48150,48150,48150,0
|
|
20240404,165600,90850748450,48150,48150,48150,48150,0
|
|
20240404,165500,90850748450,48150,48150,48150,48150,0
|
|
20240404,165400,90850748450,48150,48150,48150,48150,0
|
|
20240404,165300,90850748450,48150,48150,48150,48150,0
|
|
20240404,165200,90850748450,48150,48150,48150,48150,0
|
|
20240404,165100,90850748450,48150,48150,48150,48150,0
|
|
20240404,165000,90850748450,48150,48150,48150,48150,0
|
|
20240404,164900,90850748450,48150,48150,48150,48150,0
|
|
20240404,164800,90850748450,48150,48150,48150,48150,0
|
|
20240404,164700,90850748450,48150,48150,48150,48150,0
|
|
20240404,164600,90850748450,48150,48150,48150,48150,0
|
|
20240404,164500,90850748450,48150,48150,48150,48150,0
|
|
20240404,164400,90850748450,48150,48150,48150,48150,0
|
|
20240404,164300,90850748450,48150,48150,48150,48150,0
|
|
20240404,164200,90850748450,48150,48150,48150,48150,0
|
|
20240404,164100,90850748450,48150,48150,48150,48150,0
|
|
20240404,164000,90850748450,48150,48150,48150,48150,0
|
|
20240404,163900,90850748450,48150,48150,48150,48150,0
|
|
20240404,163800,90850748450,48150,48150,48150,48150,0
|
|
20240404,163700,90850748450,48150,48150,48150,48150,44030
|
|
20240404,163600,90850748450,48150,48150,48150,48150,0
|
|
20240404,163500,90850748450,48150,48150,48150,48150,0
|
|
20240404,163400,90850748450,48150,48150,48150,48150,0
|
|
20240404,163300,90850748450,48150,48150,48150,48150,0
|
|
20240404,163200,90850748450,48150,48150,48150,48150,0
|
|
20240404,163100,90850748450,48150,48150,48150,48150,0
|
|
20240404,163000,90850748450,48150,48150,48150,48150,0
|
|
20240404,162900,90850748450,48150,48150,48150,48150,0
|
|
20240404,162800,90850748450,48150,48150,48150,48150,0
|
|
20240404,162700,90850748450,48150,48150,48150,48150,0
|
|
20240404,162600,90850748450,48150,48150,48150,48150,0
|
|
20240404,162500,90850748450,48150,48150,48150,48150,0
|
|
20240404,162400,90850748450,48150,48150,48150,48150,0
|
|
20240404,162300,90850748450,48150,48150,48150,48150,0
|
|
20240404,162200,90850748450,48150,48150,48150,48150,0
|
|
20240404,162100,90850748450,48150,48150,48150,48150,0
|
|
20240404,162000,90850748450,48150,48150,48150,48150,0
|
|
20240404,161900,90850748450,48150,48150,48150,48150,0
|
|
20240404,161800,90850748450,48150,48150,48150,48150,0
|
|
20240404,161700,90850748450,48150,48150,48150,48150,0
|
|
20240404,161600,90850748450,48150,48150,48150,48150,0
|
|
20240404,161500,90850748450,48150,48150,48150,48150,0
|
|
20240404,161400,90850748450,48150,48150,48150,48150,0
|
|
20240404,161300,90850748450,48150,48150,48150,48150,0
|
|
20240404,161200,90850748450,48150,48150,48150,48150,0
|
|
20240404,161100,90850748450,48150,48150,48150,48150,0
|
|
20240404,161000,90850748450,48150,48150,48150,48150,0
|
|
20240404,160900,90850748450,48150,48150,48150,48150,0
|
|
20240404,160800,90850748450,48150,48150,48150,48150,0
|
|
20240404,160700,90850748450,48150,48150,48150,48150,44030
|
|
20240404,160600,90850748450,48150,48150,48150,48150,0
|
|
20240404,160500,90850748450,48150,48150,48150,48150,0
|
|
20240404,160400,90850748450,48150,48150,48150,48150,0
|
|
20240404,160300,90850748450,48150,48150,48150,48150,0
|
|
20240404,160200,90850748450,48150,48150,48150,48150,0
|
|
20240404,160100,90850748450,48150,48150,48150,48150,0
|
|
20240404,160000,90850748450,48150,48150,48150,48150,0
|
|
20240404,155900,90850748450,48150,48150,48150,48150,0
|
|
20240404,155800,90850748450,48150,48150,48150,48150,0
|
|
20240404,155700,90850748450,48150,48150,48150,48150,0
|
|
20240404,155600,90850748450,48150,48150,48150,48150,0
|
|
20240404,155500,90850748450,48150,48150,48150,48150,0
|
|
20240404,155400,90850748450,48150,48150,48150,48150,0
|
|
20240404,155300,90850748450,48150,48150,48150,48150,0
|
|
20240404,155200,90850748450,48150,48150,48150,48150,0
|
|
20240404,155100,90850748450,48150,48150,48150,48150,0
|
|
20240404,155000,90850748450,48150,48150,48150,48150,0
|
|
20240404,154900,90850748450,48150,48150,48150,48150,0
|
|
20240404,154800,90850748450,48150,48150,48150,48150,0
|
|
20240404,154700,90850748450,48150,48150,48150,48150,0
|
|
20240404,154600,90850748450,48150,48150,48150,48150,0
|
|
20240404,154500,90850748450,48150,48150,48150,48150,0
|
|
20240404,154400,90850748450,48150,48150,48150,48150,0
|
|
20240404,154300,90850748450,48150,48150,48150,48150,0
|
|
20240404,154200,90850748450,48150,48150,48150,48150,0
|
|
20240404,154100,90850748450,48150,48150,48150,48150,0
|
|
20240404,154000,90850748450,48150,48150,48150,48150,0
|
|
20240404,153900,90850748450,48150,48150,48150,48150,0
|
|
20240404,153800,90850748450,48150,48150,48150,48150,0
|
|
20240404,153700,90850748450,48150,48150,48150,48150,44030
|
|
20240404,153600,90850748450,48150,48150,48150,48150,0
|
|
20240404,153500,90850748450,48150,48150,48150,48150,0
|
|
20240404,153400,90850748450,48150,48150,48150,48150,0
|
|
20240404,153300,90850748450,48150,48150,48150,48150,0
|
|
20240404,153200,90850748450,48150,48150,48150,48150,0
|
|
20240404,153100,90850748450,48150,48150,48150,48150,0
|
|
20240404,153000,90850748450,48150,48150,48150,48150,44030
|
|
20240404,152900,88730703950,48200,48200,48200,48200,0
|
|
20240404,152800,88730703950,48200,48200,48200,48200,0
|
|
20240404,152700,88730703950,48200,48200,48200,48200,0
|
|
20240404,152600,88730703950,48200,48200,48200,48200,0
|
|
20240404,152500,88730703950,48200,48200,48200,48200,0
|
|
20240404,152400,88730703950,48200,48200,48200,48200,0
|
|
20240404,152300,88730703950,48200,48200,48200,48200,0
|
|
20240404,152200,88730703950,48200,48200,48200,48200,0
|
|
20240404,152100,88730703950,48200,48200,48200,48200,0
|
|
20240404,152000,88730703950,48200,48200,48200,48200,0
|
|
20240404,151900,88730703950,48200,48100,48200,48100,13777
|
|
20240404,151800,88067351000,48150,48050,48150,48050,7099
|
|
20240404,151700,87725884800,48050,48050,48100,48050,5368
|
|
20240404,151600,87467894300,48100,48050,48100,48050,6520
|
|
20240404,151500,87154501850,48100,48100,48100,48050,3548
|
|
20240404,151400,86983901900,48100,48100,48100,48050,1423
|
|
20240404,151300,86915516300,48050,48050,48100,48050,1861
|
|
20240404,151200,86826082300,48100,48100,48100,48050,1174
|
|
20240404,151100,86769626250,48100,48050,48150,48050,3978
|
|
20240404,151000,86578334950,48050,48100,48150,48050,5487
|
|
20240404,150900,86314455250,48100,48000,48100,48000,6004
|
|
20240404,150800,86026110400,48000,47850,48000,47800,8170
|
|
20240404,150700,85634629550,47800,47800,47900,47750,5548
|
|
20240404,150600,85369333300,47750,47800,47800,47750,2168
|
|
20240404,150500,85265777250,47750,47750,47800,47700,1578
|
|
20240404,150400,85190429800,47800,47750,47800,47700,5062
|
|
20240404,150300,84948647250,47750,47750,47800,47750,1250
|
|
20240404,150200,84888944900,47750,47800,47850,47750,1951
|
|
20240404,150100,84795740850,47850,47850,47900,47800,1121
|
|
20240404,150000,84742118650,47850,47650,47850,47650,7800
|
|
20240404,145900,84369653200,47700,47650,47700,47650,3684
|
|
20240404,145800,84194057650,47700,47650,47750,47650,4453
|
|
20240404,145700,83981812700,47700,47700,47750,47700,4860
|
|
20240404,145600,83749977500,47700,47700,47750,47700,2510
|
|
20240404,145500,83630232050,47750,47700,47750,47700,2093
|
|
20240404,145400,83530365200,47700,47700,47750,47700,1710
|
|
20240404,145300,83448767650,47750,47750,47750,47700,5038
|
|
20240404,145200,83208287150,47800,47700,47800,47650,6393
|
|
20240404,145100,82903136150,47700,47650,47750,47650,3644
|
|
20240404,145000,82729356900,47650,47700,47750,47650,10051
|
|
20240404,144900,82250064300,47700,47700,47750,47650,2642
|
|
20240404,144800,82124033200,47700,47650,47750,47600,8637
|
|
20240404,144700,81712307950,47650,47700,47750,47650,7114
|
|
20240404,144600,81373025700,47700,47750,47800,47700,3030
|
|
20240404,144500,81228428300,47750,47800,47800,47750,3783
|
|
20240404,144400,81047745000,47800,47850,47850,47750,8233
|
|
20240404,144300,80654200150,47850,47850,47850,47800,2121
|
|
20240404,144200,80552778950,47800,47850,47900,47800,1915
|
|
20240404,144100,80461131000,47850,47900,47950,47850,2296
|
|
20240404,144000,80351234850,47900,47900,47950,47850,2168
|
|
20240404,143900,80247429900,47900,47900,47950,47850,1885
|
|
20240404,143800,80157128250,47900,47900,48000,47850,2473
|
|
20240404,143700,80038740750,47950,47950,47950,47850,1991
|
|
20240404,143600,79943362700,47900,47900,48000,47850,2346
|
|
20240404,143500,79830957550,47900,47900,48000,47850,2227
|
|
20240404,143400,79724298500,47900,47900,47950,47900,1496
|
|
20240404,143300,79652632150,47900,47900,47950,47900,1142
|
|
20240404,143200,79597916400,47900,47900,47950,47900,2968
|
|
20240404,143100,79455693000,47950,47850,47950,47850,3592
|
|
20240404,143000,79283654000,47850,47850,47900,47850,1735
|
|
20240404,142900,79200626200,47850,47850,47900,47800,4743
|
|
20240404,142800,78973749550,47900,47900,47900,47850,1873
|
|
20240404,142700,78884085050,47850,47850,47900,47850,1759
|
|
20240404,142600,78799902800,47850,47850,47900,47850,1360
|
|
20240404,142500,78734817100,47850,47900,47900,47850,2749
|
|
20240404,142400,78603229200,47850,47900,47950,47850,1323
|
|
20240404,142300,78539851100,47850,47900,47950,47850,3368
|
|
20240404,142200,78378528350,47900,47900,47950,47900,1883
|
|
20240404,142100,78288323650,47900,47950,48000,47900,3258
|
|
20240404,142000,78132154000,47950,47950,48000,47950,5927
|
|
20240404,141900,77847899300,47950,47950,48000,47950,1678
|
|
20240404,141800,77767424900,47950,48000,48050,47950,7101
|
|
20240404,141700,77426592900,48000,48000,48050,48000,2982
|
|
20240404,141600,77283433850,48000,48050,48050,48000,2313
|
|
20240404,141500,77172375300,48050,48050,48050,48000,2830
|
|
20240404,141400,77036410150,48050,48050,48100,48050,1655
|
|
20240404,141300,76956874150,48100,48050,48100,48050,2406
|
|
20240404,141200,76841200150,48050,48100,48150,48050,3139
|
|
20240404,141100,76690221650,48150,48150,48150,48100,1297
|
|
20240404,141000,76627820900,48150,48100,48150,48100,1401
|
|
20240404,140900,76560400450,48100,48100,48150,48100,2863
|
|
20240404,140800,76422632650,48100,48050,48150,48050,1445
|
|
20240404,140700,76353149400,48050,48050,48100,48050,2138
|
|
20240404,140600,76250354050,48100,48050,48150,48000,2427
|
|
20240404,140500,76133613950,48000,48000,48100,48000,3936
|
|
20240404,140400,75944549400,48050,48000,48050,48000,1390
|
|
20240404,140300,75877810450,48000,48000,48050,48000,1671
|
|
20240404,140200,75797594050,48050,47950,48050,47950,2619
|
|
20240404,140100,75671892400,47950,48000,48050,47950,4596
|
|
20240404,140000,75451326850,48000,48000,48100,48000,3596
|
|
20240404,135900,75278642250,48000,48000,48050,48000,2108
|
|
20240404,135800,75177446950,48050,48000,48050,48000,5645
|
|
20240404,135700,74906462150,48000,48050,48100,48000,2859
|
|
20240404,135600,74769091050,48100,48050,48100,48050,1712
|
|
20240404,135500,74686811900,48050,48050,48100,48050,1599
|
|
20240404,135400,74609943350,48100,48050,48150,48050,1730
|
|
20240404,135300,74526788900,48100,48050,48100,48000,1213
|
|
20240404,135200,74468526850,48050,47950,48100,47950,3472
|
|
20240404,135100,74301947550,47950,48050,48050,47950,7882
|
|
20240404,135000,73923736800,48000,48100,48100,48000,2209
|
|
20240404,134900,73817589650,48050,48000,48100,48000,2273
|
|
20240404,134800,73708371800,48050,48050,48100,48000,3219
|
|
20240404,134700,73553706550,48050,48150,48150,48050,2961
|
|
20240404,134600,73411337150,48150,48100,48200,48100,3305
|
|
20240404,134500,73252221650,48150,48150,48150,48100,2856
|
|
20240404,134400,73114785850,48150,48200,48250,48150,2882
|
|
20240404,134300,72975908650,48250,48300,48350,48200,5734
|
|
20240404,134200,72699100750,48350,48300,48350,48200,5318
|
|
20240404,134100,72442359950,48300,48150,48300,48150,7464
|
|
20240404,134000,72082324000,48150,48100,48200,48050,4978
|
|
20240404,133900,71842683800,48150,48000,48150,48000,5564
|
|
20240404,133800,71575094800,48000,47900,48050,47800,6157
|
|
20240404,133700,71279788800,47900,47950,48000,47800,11174
|
|
20240404,133600,70744395000,47950,47800,48000,47800,12651
|
|
20240404,133500,70138550300,47800,47750,47850,47750,3812
|
|
20240404,133400,69956352700,47750,47750,47800,47750,3114
|
|
20240404,133300,69807649950,47800,47800,47800,47750,1553
|
|
20240404,133200,69733464450,47750,47750,47800,47750,3234
|
|
20240404,133100,69578932850,47750,47750,47800,47700,1248
|
|
20240404,133000,69519327750,47800,47650,47800,47650,2934
|
|
20240404,132900,69379341550,47650,47650,47700,47650,1746
|
|
20240404,132800,69296131150,47650,47650,47700,47600,2913
|
|
20240404,132700,69157350500,47650,47650,47700,47650,1749
|
|
20240404,132600,69074009150,47650,47650,47750,47650,3145
|
|
20240404,132500,68924085750,47650,47700,47750,47650,2067
|
|
20240404,132400,68825449250,47700,47700,47750,47650,2235
|
|
20240404,132300,68718850000,47650,47800,47850,47650,6720
|
|
20240404,132200,68397910200,47800,47800,47850,47800,1830
|
|
20240404,132100,68310417900,47800,47800,47850,47800,1886
|
|
20240404,132000,68220220650,47850,47850,47900,47800,3635
|
|
20240404,131900,68046283100,47850,47700,47850,47700,3458
|
|
20240404,131800,67881006650,47750,47700,47800,47650,3473
|
|
20240404,131700,67715221900,47700,47650,47750,47600,1875
|
|
20240404,131600,67625822550,47650,47600,47650,47600,4493
|
|
20240404,131500,67411792350,47550,47550,47700,47550,8262
|
|
20240404,131400,67018396800,47550,47550,47600,47550,1365
|
|
20240404,131300,66953476050,47600,47650,47650,47550,1811
|
|
20240404,131200,66867315150,47650,47550,47650,47500,7060
|
|
20240404,131100,66531577150,47500,47550,47550,47500,2183
|
|
20240404,131000,66427876850,47500,47500,47550,47500,3951
|
|
20240404,130900,66240194900,47500,47550,47600,47500,1376
|
|
20240404,130800,66174785700,47550,47600,47600,47500,4175
|
|
20240404,130700,65976231950,47600,47550,47650,47500,2143
|
|
20240404,130600,65874278950,47550,47550,47600,47500,3529
|
|
20240404,130500,65706423800,47500,47550,47600,47450,2698
|
|
20240404,130400,65578287850,47500,47450,47550,47400,6519
|
|
20240404,130300,65268783050,47450,47400,47500,47400,1659
|
|
20240404,130200,65190066050,47400,47450,47500,47400,6480
|
|
20240404,130100,64882652100,47500,47450,47500,47450,4665
|
|
20240404,130000,64661259000,47450,47500,47550,47450,3200
|
|
20240404,125900,64509320650,47500,47500,47550,47500,3898
|
|
20240404,125800,64324149200,47500,47500,47550,47450,4573
|
|
20240404,125700,64106983900,47500,47550,47550,47500,3534
|
|
20240404,125600,63939084800,47600,47500,47600,47500,2157
|
|
20240404,125500,63836549800,47500,47550,47600,47500,4015
|
|
20240404,125400,63645719650,47550,47600,47600,47550,3161
|
|
20240404,125300,63495408800,47550,47650,47650,47550,2860
|
|
20240404,125200,63359298950,47650,47600,47650,47600,2349
|
|
20240404,125100,63247468200,47650,47650,47650,47600,2243
|
|
20240404,125000,63140615900,47650,47650,47700,47650,2023
|
|
20240404,124900,63044205700,47650,47700,47700,47650,1557
|
|
20240404,124800,62969989150,47750,47750,47750,47650,2893
|
|
20240404,124700,62832023800,47750,47750,47800,47700,3130
|
|
20240404,124600,62682566600,47800,47800,47850,47800,1276
|
|
20240404,124500,62621564550,47800,47850,47900,47800,1977
|
|
20240404,124400,62527004050,47850,47800,47850,47750,5760
|
|
20240404,124300,62251549050,47750,47800,47800,47750,1965
|
|
20240404,124200,62157679100,47800,47750,47800,47750,1234
|
|
20240404,124100,62098743650,47750,47650,47800,47650,5859
|
|
20240404,124000,61818963700,47650,47650,47700,47650,1668
|
|
20240404,123900,61739440950,47650,47600,47700,47550,2842
|
|
20240404,123800,61604123550,47600,47550,47600,47550,1640
|
|
20240404,123700,61526088750,47600,47600,47600,47550,1892
|
|
20240404,123600,61436089850,47550,47550,47600,47500,1571
|
|
20240404,123500,61361406550,47500,47450,47550,47450,4495
|
|
20240404,123400,61147907250,47450,47400,47500,47400,3515
|
|
20240404,123300,60981180050,47400,47450,47450,47400,3538
|
|
20240404,123200,60813451950,47400,47450,47500,47400,6401
|
|
20240404,123100,60509877700,47450,47500,47550,47450,16012
|
|
20240404,123000,59749581950,47500,47550,47550,47500,7466
|
|
20240404,122900,59394675300,47550,47600,47650,47550,2674
|
|
20240404,122800,59267463500,47550,47550,47600,47550,3979
|
|
20240404,122700,59078235750,47550,47700,47700,47550,13337
|
|
20240404,122600,58443049450,47650,47650,47750,47650,1637
|
|
20240404,122500,58365000300,47700,47650,47700,47650,2511
|
|
20240404,122400,58245282500,47700,47650,47750,47650,3424
|
|
20240404,122300,58082076500,47700,47700,47750,47650,2275
|
|
20240404,122200,57973594300,47700,47650,47700,47650,1261
|
|
20240404,122100,57913487450,47650,47650,47700,47650,851
|
|
20240404,122000,57872935750,47650,47650,47700,47650,2759
|
|
20240404,121900,57741423600,47700,47700,47700,47650,1326
|
|
20240404,121800,57678213000,47650,47650,47700,47650,889
|
|
20240404,121700,57635848350,47700,47650,47700,47650,2722
|
|
20240404,121600,57506074800,47700,47700,47750,47650,1748
|
|
20240404,121500,57422721700,47700,47700,47750,47700,1765
|
|
20240404,121400,57338522150,47750,47700,47750,47650,1414
|
|
20240404,121300,57271097750,47700,47650,47700,47650,2083
|
|
20240404,121200,57171796750,47650,47700,47750,47650,2279
|
|
20240404,121100,57063127200,47650,47650,47700,47650,4313
|
|
20240404,121000,56857552850,47650,47650,47700,47650,1861
|
|
20240404,120900,56768858850,47650,47700,47750,47650,2994
|
|
20240404,120800,56626025350,47700,47700,47750,47700,2215
|
|
20240404,120700,56520327600,47700,47700,47750,47700,1442
|
|
20240404,120600,56451533450,47700,47750,47800,47700,1950
|
|
20240404,120500,56358435250,47750,47750,47800,47750,813
|
|
20240404,120400,56319600450,47750,47750,47850,47750,1816
|
|
20240404,120300,56232839700,47800,47700,47800,47700,3301
|
|
20240404,120200,56075260050,47750,47700,47750,47700,2492
|
|
20240404,120100,55956356550,47750,47750,47800,47700,3391
|
|
20240404,120000,55794433650,47750,47800,47800,47750,2436
|
|
20240404,115900,55678071650,47800,47800,47850,47800,2629
|
|
20240404,115800,55552380300,47800,47850,47850,47800,1879
|
|
20240404,115700,55462545150,47800,47900,47900,47800,2674
|
|
20240404,115600,55334662200,47850,47900,47950,47850,5086
|
|
20240404,115500,55091119750,47900,47900,47950,47900,1879
|
|
20240404,115400,55001093500,47950,47950,48000,47950,1697
|
|
20240404,115300,54919709750,48000,48000,48000,47950,1518
|
|
20240404,115200,54846882450,48000,47950,48000,47950,2107
|
|
20240404,115100,54745801100,47950,47950,48000,47950,1051
|
|
20240404,115000,54695397850,47950,47950,48050,47950,2037
|
|
20240404,114900,54597671000,47950,47950,48000,47900,1566
|
|
20240404,114800,54522616700,47950,47900,48000,47900,1823
|
|
20240404,114700,54435218200,47900,48000,48000,47900,2135
|
|
20240404,114600,54332850400,47950,47950,48000,47950,1494
|
|
20240404,114500,54261203350,48000,47950,48000,47900,1813
|
|
20240404,114400,54174286200,47950,48000,48000,47950,2014
|
|
20240404,114300,54077699100,48000,48050,48050,47950,3190
|
|
20240404,114200,53924679550,48000,48050,48050,48000,949
|
|
20240404,114100,53879115300,48050,48100,48100,48050,1559
|
|
20240404,114000,53804190300,48050,48050,48100,48000,2691
|
|
20240404,113900,53674795050,48000,47950,48050,47950,2813
|
|
20240404,113800,53539740400,47950,48000,48050,47950,1293
|
|
20240404,113700,53477687150,48000,47950,48050,47950,1434
|
|
20240404,113600,53408873400,48000,47950,48000,47900,2658
|
|
20240404,113500,53281344900,47950,47900,48000,47900,1716
|
|
20240404,113400,53199075250,47950,47950,48000,47900,1565
|
|
20240404,113300,53124036450,47900,47950,48050,47900,2756
|
|
20240404,113200,52991819500,47950,47900,48000,47800,6263
|
|
20240404,113100,52691915500,47900,47900,47950,47850,3291
|
|
20240404,113000,52534294350,47950,47900,47950,47800,7592
|
|
20240404,112900,52170972550,47900,48050,48100,47850,4816
|
|
20240404,112800,51940108950,48050,48000,48100,47950,4561
|
|
20240404,112700,51721215450,47950,48000,48050,47950,2153
|
|
20240404,112600,51617891750,48000,48000,48050,48000,1967
|
|
20240404,112500,51523457400,48000,47950,48100,47950,1761
|
|
20240404,112400,51438923200,48000,47900,48100,47900,5165
|
|
20240404,112300,51191040100,47900,47850,47950,47850,1665
|
|
20240404,112200,51111317400,47850,47800,47900,47800,2303
|
|
20240404,112100,51001132900,47850,47950,48000,47800,4768
|
|
20240404,112000,50772804000,48000,48000,48000,47950,3100
|
|
20240404,111900,50624139950,47950,48000,48050,47950,2086
|
|
20240404,111800,50524018100,48000,48050,48100,48000,1230
|
|
20240404,111700,50464944900,48050,48000,48150,48000,3270
|
|
20240404,111600,50307815350,48050,48100,48150,47950,14430
|
|
20240404,111500,49614743650,48100,48150,48150,48100,1711
|
|
20240404,111400,49532436450,48150,48150,48200,48100,2095
|
|
20240404,111300,49431546350,48150,48150,48200,48100,3402
|
|
20240404,111200,49267831200,48100,48100,48150,48100,1294
|
|
20240404,111100,49205578800,48150,48050,48150,48050,2185
|
|
20240404,111000,49100498450,48150,48100,48150,48000,2941
|
|
20240404,110900,48959102450,48100,48150,48200,48100,2477
|
|
20240404,110800,48839877950,48200,47900,48200,47900,7714
|
|
20240404,110700,48469275050,47900,47900,47950,47900,4023
|
|
20240404,110600,48276525200,47850,47800,47950,47800,4487
|
|
20240404,110500,48061687800,47850,47900,47950,47800,2404
|
|
20240404,110400,47946605700,47900,47850,47950,47800,4621
|
|
20240404,110300,47725221100,47850,47800,48000,47750,11971
|
|
20240404,110200,47152438450,47750,47600,47750,47600,5373
|
|
20240404,110100,46896360300,47650,47500,47650,47450,5295
|
|
20240404,110000,46644544600,47500,47500,47550,47400,11498
|
|
20240404,105900,46098822750,47500,47550,47600,47500,24434
|
|
20240404,105800,44937622800,47550,47600,47650,47550,8077
|
|
20240404,105700,44553162250,47650,47700,47750,47600,6121
|
|
20240404,105600,44261496000,47700,47750,47850,47700,9746
|
|
20240404,105500,43796314650,47750,47800,47850,47750,6287
|
|
20240404,105400,43495731400,47800,47800,47850,47750,4626
|
|
20240404,105300,43274627900,47800,47700,47850,47700,4790
|
|
20240404,105200,43045868650,47750,47750,47800,47700,4879
|
|
20240404,105100,42812975650,47750,47650,47800,47650,7128
|
|
20240404,105000,42473032700,47650,47700,47750,47650,7678
|
|
20240404,104900,42106954750,47750,47600,47750,47600,17369
|
|
20240404,104800,41278800850,47600,47700,47800,47600,11738
|
|
20240404,104700,40719338300,47700,47700,47850,47600,18095
|
|
20240404,104600,39856383550,47700,47950,47950,47700,29175
|
|
20240404,104500,38460760800,47950,48050,48050,47950,7950
|
|
20240404,104400,38079264100,48050,48100,48100,48000,6072
|
|
20240404,104300,37787596450,48100,48150,48200,48100,3927
|
|
20240404,104200,37598546500,48150,48150,48150,48100,3508
|
|
20240404,104100,37429711750,48100,47900,48200,47900,11296
|
|
20240404,104000,36886811200,47950,48050,48050,47900,19664
|
|
20240404,103900,35943204750,48000,48050,48050,48000,4431
|
|
20240404,103800,35730474200,48000,48100,48150,48000,10602
|
|
20240404,103700,35221054200,48100,48050,48150,48050,9624
|
|
20240404,103600,34758321750,48050,48100,48150,48050,9032
|
|
20240404,103500,34323993150,48100,48200,48200,48100,11501
|
|
20240404,103400,33770522750,48200,48200,48250,48150,9324
|
|
20240404,103300,33321075750,48200,48250,48300,48200,7290
|
|
20240404,103200,32969375550,48300,48300,48350,48250,5126
|
|
20240404,103100,32721826600,48300,48300,48350,48250,7432
|
|
20240404,103000,32362978350,48350,48300,48400,48250,12794
|
|
20240404,102900,31744789400,48350,48400,48450,48300,10444
|
|
20240404,102800,31239703350,48400,48500,48550,48400,12192
|
|
20240404,102700,30648776350,48500,48550,48600,48500,4141
|
|
20240404,102600,30447765200,48600,48600,48600,48550,3638
|
|
20240404,102500,30271063650,48600,48650,48650,48550,4735
|
|
20240404,102400,30040921850,48600,48650,48700,48600,3441
|
|
20240404,102300,29873526050,48700,48700,48700,48600,3215
|
|
20240404,102200,29717096950,48700,48750,48750,48650,3525
|
|
20240404,102100,29545467450,48700,48650,48750,48650,2312
|
|
20240404,102000,29432808800,48650,48600,48750,48550,8791
|
|
20240404,101900,29005406200,48600,48550,48600,48550,4197
|
|
20240404,101800,28801518000,48550,48550,48600,48550,2437
|
|
20240404,101700,28683186200,48550,48600,48600,48500,3180
|
|
20240404,101600,28528790300,48600,48500,48600,48500,3212
|
|
20240404,101500,28372882300,48500,48600,48600,48500,6770
|
|
20240404,101400,28044183250,48550,48650,48650,48550,5119
|
|
20240404,101300,27795418950,48600,48750,48750,48600,3965
|
|
20240404,101200,27602464600,48700,48700,48750,48650,1846
|
|
20240404,101100,27512545750,48650,48750,48750,48600,1534
|
|
20240404,101000,27437866250,48700,48500,48900,48500,4898
|
|
20240404,100900,27199820100,48500,48550,48600,48500,5710
|
|
20240404,100800,26922770500,48600,48750,48800,48550,8142
|
|
20240404,100700,26526334750,48750,48900,48900,48750,15046
|
|
20240404,100600,25791033650,48950,48900,48950,48900,2144
|
|
20240404,100500,25686167900,48950,49000,49050,48900,5781
|
|
20240404,100400,25403084150,49050,48950,49050,48950,2716
|
|
20240404,100300,25270029850,48950,49100,49150,48950,4494
|
|
20240404,100200,25049667800,49150,49050,49150,49000,1898
|
|
20240404,100100,24956486800,49000,49000,49100,48900,6474
|
|
20240404,100000,24639359700,49000,49000,49050,48950,2930
|
|
20240404,095900,24495790150,49000,49050,49150,49000,1410
|
|
20240404,095800,24426609300,49050,49200,49200,48950,8838
|
|
20240404,095700,23992948000,49200,49100,49200,49100,4123
|
|
20240404,095600,23790292850,49100,49050,49150,49000,3929
|
|
20240404,095500,23597524600,49050,48900,49100,48900,6753
|
|
20240404,095400,23266753250,48900,48950,48950,48900,1533
|
|
20240404,095300,23191785100,48900,48950,49000,48900,4251
|
|
20240404,095200,22983760000,48950,48950,49000,48950,2011
|
|
20240404,095100,22885273750,49000,49000,49000,48950,4019
|
|
20240404,095000,22688420850,48950,48950,49000,48950,2105
|
|
20240404,094900,22585341200,48950,49000,49000,48950,4760
|
|
20240404,094800,22352217050,48950,48850,49000,48850,4180
|
|
20240404,094700,22147641800,48850,48800,48950,48750,4728
|
|
20240404,094600,21916711250,48850,48800,48850,48750,5076
|
|
20240404,094500,21669075000,48800,48850,48850,48800,5241
|
|
20240404,094400,21413273200,48850,48850,48900,48800,2718
|
|
20240404,094300,21280511250,48850,48900,48950,48850,6191
|
|
20240404,094200,20977878500,48900,49200,49250,48850,11662
|
|
20240404,094100,20406418800,49200,49250,49300,49150,6707
|
|
20240404,094000,20076271150,49250,49250,49300,49150,8153
|
|
20240404,093900,19674786350,49200,49050,49250,49050,5322
|
|
20240404,093800,19413332750,49050,48950,49200,48950,9187
|
|
20240404,093700,18962798450,49000,48900,49000,48850,5194
|
|
20240404,093600,18708644750,48900,48850,48950,48800,6548
|
|
20240404,093500,18388493750,48850,48750,48850,48700,2690
|
|
20240404,093400,18257276250,48750,48750,48800,48650,3570
|
|
20240404,093300,18083358250,48750,48550,48750,48500,6616
|
|
20240404,093200,17761740550,48550,48550,48600,48450,6060
|
|
20240404,093100,17467615300,48550,48500,48650,48500,6464
|
|
20240404,093000,17153808600,48550,48450,48550,48400,6543
|
|
20240404,092900,16836612650,48450,48400,48500,48400,4469
|
|
20240404,092800,16620036750,48450,48450,48600,48400,8125
|
|
20240404,092700,16226391100,48450,48550,48550,48350,11042
|
|
20240404,092600,15691573600,48500,48600,48600,48500,9659
|
|
20240404,092500,15222734000,48600,48500,48600,48500,6967
|
|
20240404,092400,14884455850,48550,48400,48550,48400,8729
|
|
20240404,092300,14461295100,48400,48400,48550,48300,11117
|
|
20240404,092200,13923222500,48350,48450,48550,48250,9494
|
|
20240404,092100,13464224500,48400,48500,48600,48000,32838
|
|
20240404,092000,11878234700,48450,49000,49050,48450,20602
|
|
20240404,091900,10874998650,49000,49100,49150,49000,10318
|
|
20240404,091800,10369040050,49100,49150,49200,49100,3718
|
|
20240404,091700,10186348900,49200,49200,49200,49150,5456
|
|
20240404,091600,9918048400,49200,49300,49350,49200,9022
|
|
20240404,091500,9473821550,49250,49200,49350,49150,9855
|
|
20240404,091400,8988308550,49200,49300,49300,49200,7174
|
|
20240404,091300,8634998550,49300,49350,49400,49250,10323
|
|
20240404,091200,8125914300,49350,49450,49500,49350,4264
|
|
20240404,091100,7915311450,49450,49400,49500,49350,7108
|
|
20240404,091000,7563861750,49350,49450,49500,49300,6184
|
|
20240404,090900,7258516950,49500,49350,49600,49350,9475
|
|
20240404,090800,6789887550,49300,49450,49500,49250,11459
|
|
20240404,090700,6223913850,49450,49150,49450,49150,5448
|
|
20240404,090600,5955307600,49200,49050,49250,48950,9181
|
|
20240404,090500,5504533150,48950,49450,49450,48900,18327
|
|
20240404,090400,4604263350,49450,49600,49600,49400,10383
|
|
20240404,090300,4090198600,49600,49550,49600,49550,8586
|
|
20240404,090200,3664619400,49550,49850,49850,49500,18043
|
|
20240404,090100,2768032900,49800,49550,49850,49500,18090
|
|
20240404,090000,1868951750,49650,49250,49800,49250,37376
|