716 lines
39 KiB
CSV
716 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,205300,75057910900,46700,46700,46700,46700,39793
|
|
20240405,205200,75057910900,46700,46700,46700,46700,0
|
|
20240405,205100,75057910900,46700,46700,46700,46700,0
|
|
20240405,205000,75057910900,46700,46700,46700,46700,0
|
|
20240405,204900,75057910900,46700,46700,46700,46700,0
|
|
20240405,204800,75057910900,46700,46700,46700,46700,0
|
|
20240405,204700,75057910900,46700,46700,46700,46700,0
|
|
20240405,204600,75057910900,46700,46700,46700,46700,0
|
|
20240405,204500,75057910900,46700,46700,46700,46700,0
|
|
20240405,204400,75057910900,46700,46700,46700,46700,0
|
|
20240405,204300,75057910900,46700,46700,46700,46700,0
|
|
20240405,204200,75057910900,46700,46700,46700,46700,0
|
|
20240405,204100,75057910900,46700,46700,46700,46700,0
|
|
20240405,204000,75057910900,46700,46700,46700,46700,0
|
|
20240405,203900,75057910900,46700,46700,46700,46700,0
|
|
20240405,203800,75057910900,46700,46700,46700,46700,0
|
|
20240405,203700,75057910900,46700,46700,46700,46700,0
|
|
20240405,203600,75057910900,46700,46700,46700,46700,0
|
|
20240405,203500,75057910900,46700,46700,46700,46700,0
|
|
20240405,203400,75057910900,46700,46700,46700,46700,0
|
|
20240405,203300,75057910900,46700,46700,46700,46700,0
|
|
20240405,203200,75057910900,46700,46700,46700,46700,0
|
|
20240405,203100,75057910900,46700,46700,46700,46700,0
|
|
20240405,203000,75057910900,46700,46700,46700,46700,0
|
|
20240405,202900,75057910900,46700,46700,46700,46700,0
|
|
20240405,202800,75057910900,46700,46700,46700,46700,0
|
|
20240405,202700,75057910900,46700,46700,46700,46700,0
|
|
20240405,202600,75057910900,46700,46700,46700,46700,0
|
|
20240405,202500,75057910900,46700,46700,46700,46700,0
|
|
20240405,202400,75057910900,46700,46700,46700,46700,0
|
|
20240405,202300,75057910900,46700,46700,46700,46700,39793
|
|
20240405,202200,75057910900,46700,46700,46700,46700,0
|
|
20240405,202100,75057910900,46700,46700,46700,46700,0
|
|
20240405,202000,75057910900,46700,46700,46700,46700,0
|
|
20240405,201900,75057910900,46700,46700,46700,46700,0
|
|
20240405,201800,75057910900,46700,46700,46700,46700,0
|
|
20240405,201700,75057910900,46700,46700,46700,46700,0
|
|
20240405,201600,75057910900,46700,46700,46700,46700,0
|
|
20240405,201500,75057910900,46700,46700,46700,46700,0
|
|
20240405,201400,75057910900,46700,46700,46700,46700,0
|
|
20240405,201300,75057910900,46700,46700,46700,46700,0
|
|
20240405,201200,75057910900,46700,46700,46700,46700,0
|
|
20240405,201100,75057910900,46700,46700,46700,46700,0
|
|
20240405,201000,75057910900,46700,46700,46700,46700,0
|
|
20240405,200900,75057910900,46700,46700,46700,46700,0
|
|
20240405,200800,75057910900,46700,46700,46700,46700,0
|
|
20240405,200700,75057910900,46700,46700,46700,46700,0
|
|
20240405,200600,75057910900,46700,46700,46700,46700,0
|
|
20240405,200500,75057910900,46700,46700,46700,46700,0
|
|
20240405,200400,75057910900,46700,46700,46700,46700,0
|
|
20240405,200300,75057910900,46700,46700,46700,46700,0
|
|
20240405,200200,75057910900,46700,46700,46700,46700,0
|
|
20240405,200100,75057910900,46700,46700,46700,46700,0
|
|
20240405,200000,75057910900,46700,46700,46700,46700,0
|
|
20240405,195900,75057910900,46700,46700,46700,46700,0
|
|
20240405,195800,75057910900,46700,46700,46700,46700,0
|
|
20240405,195700,75057910900,46700,46700,46700,46700,0
|
|
20240405,195600,75057910900,46700,46700,46700,46700,0
|
|
20240405,195500,75057910900,46700,46700,46700,46700,0
|
|
20240405,195400,75057910900,46700,46700,46700,46700,0
|
|
20240405,195300,75057910900,46700,46700,46700,46700,39793
|
|
20240405,195200,75057910900,46700,46700,46700,46700,0
|
|
20240405,195100,75057910900,46700,46700,46700,46700,0
|
|
20240405,195000,75057910900,46700,46700,46700,46700,0
|
|
20240405,194900,75057910900,46700,46700,46700,46700,0
|
|
20240405,194800,75057910900,46700,46700,46700,46700,0
|
|
20240405,194700,75057910900,46700,46700,46700,46700,0
|
|
20240405,194600,75057910900,46700,46700,46700,46700,0
|
|
20240405,194500,75057910900,46700,46700,46700,46700,0
|
|
20240405,194400,75057910900,46700,46700,46700,46700,0
|
|
20240405,194300,75057910900,46700,46700,46700,46700,0
|
|
20240405,194200,75057910900,46700,46700,46700,46700,0
|
|
20240405,194100,75057910900,46700,46700,46700,46700,0
|
|
20240405,194000,75057910900,46700,46700,46700,46700,0
|
|
20240405,193900,75057910900,46700,46700,46700,46700,0
|
|
20240405,193800,75057910900,46700,46700,46700,46700,0
|
|
20240405,193700,75057910900,46700,46700,46700,46700,0
|
|
20240405,193600,75057910900,46700,46700,46700,46700,0
|
|
20240405,193500,75057910900,46700,46700,46700,46700,0
|
|
20240405,193400,75057910900,46700,46700,46700,46700,0
|
|
20240405,193300,75057910900,46700,46700,46700,46700,0
|
|
20240405,193200,75057910900,46700,46700,46700,46700,0
|
|
20240405,193100,75057910900,46700,46700,46700,46700,0
|
|
20240405,193000,75057910900,46700,46700,46700,46700,0
|
|
20240405,192900,75057910900,46700,46700,46700,46700,0
|
|
20240405,192800,75057910900,46700,46700,46700,46700,0
|
|
20240405,192700,75057910900,46700,46700,46700,46700,0
|
|
20240405,192600,75057910900,46700,46700,46700,46700,0
|
|
20240405,192500,75057910900,46700,46700,46700,46700,0
|
|
20240405,192400,75057910900,46700,46700,46700,46700,0
|
|
20240405,192300,75057910900,46700,46700,46700,46700,39793
|
|
20240405,192200,75057910900,46700,46700,46700,46700,0
|
|
20240405,192100,75057910900,46700,46700,46700,46700,0
|
|
20240405,192000,75057910900,46700,46700,46700,46700,0
|
|
20240405,191900,75057910900,46700,46700,46700,46700,0
|
|
20240405,191800,75057910900,46700,46700,46700,46700,0
|
|
20240405,191700,75057910900,46700,46700,46700,46700,0
|
|
20240405,191600,75057910900,46700,46700,46700,46700,0
|
|
20240405,191500,75057910900,46700,46700,46700,46700,0
|
|
20240405,191400,75057910900,46700,46700,46700,46700,0
|
|
20240405,191300,75057910900,46700,46700,46700,46700,0
|
|
20240405,191200,75057910900,46700,46700,46700,46700,0
|
|
20240405,191100,75057910900,46700,46700,46700,46700,0
|
|
20240405,191000,75057910900,46700,46700,46700,46700,0
|
|
20240405,190900,75057910900,46700,46700,46700,46700,0
|
|
20240405,190800,75057910900,46700,46700,46700,46700,0
|
|
20240405,190700,75057910900,46700,46700,46700,46700,0
|
|
20240405,190600,75057910900,46700,46700,46700,46700,0
|
|
20240405,190500,75057910900,46700,46700,46700,46700,0
|
|
20240405,190400,75057910900,46700,46700,46700,46700,0
|
|
20240405,190300,75057910900,46700,46700,46700,46700,0
|
|
20240405,190200,75057910900,46700,46700,46700,46700,0
|
|
20240405,190100,75057910900,46700,46700,46700,46700,0
|
|
20240405,190000,75057910900,46700,46700,46700,46700,0
|
|
20240405,185900,75057910900,46700,46700,46700,46700,0
|
|
20240405,185800,75057910900,46700,46700,46700,46700,0
|
|
20240405,185700,75057910900,46700,46700,46700,46700,0
|
|
20240405,185600,75057910900,46700,46700,46700,46700,0
|
|
20240405,185500,75057910900,46700,46700,46700,46700,0
|
|
20240405,185400,75057910900,46700,46700,46700,46700,0
|
|
20240405,185300,75057910900,46700,46700,46700,46700,39793
|
|
20240405,185200,75057910900,46700,46700,46700,46700,0
|
|
20240405,185100,75057910900,46700,46700,46700,46700,0
|
|
20240405,185000,75057910900,46700,46700,46700,46700,0
|
|
20240405,184900,75057910900,46700,46700,46700,46700,0
|
|
20240405,184800,75057910900,46700,46700,46700,46700,0
|
|
20240405,184700,75057910900,46700,46700,46700,46700,0
|
|
20240405,184600,75057910900,46700,46700,46700,46700,0
|
|
20240405,184500,75057910900,46700,46700,46700,46700,0
|
|
20240405,184400,75057910900,46700,46700,46700,46700,0
|
|
20240405,184300,75057910900,46700,46700,46700,46700,0
|
|
20240405,184200,75057910900,46700,46700,46700,46700,0
|
|
20240405,184100,75057910900,46700,46700,46700,46700,0
|
|
20240405,184000,75057910900,46700,46700,46700,46700,0
|
|
20240405,183900,75057910900,46700,46700,46700,46700,0
|
|
20240405,183800,75057910900,46700,46700,46700,46700,0
|
|
20240405,183700,75057910900,46700,46700,46700,46700,0
|
|
20240405,183600,75057910900,46700,46700,46700,46700,0
|
|
20240405,183500,75057910900,46700,46700,46700,46700,0
|
|
20240405,183400,75057910900,46700,46700,46700,46700,0
|
|
20240405,183300,75057910900,46700,46700,46700,46700,0
|
|
20240405,183200,75057910900,46700,46700,46700,46700,0
|
|
20240405,183100,75057910900,46700,46700,46700,46700,0
|
|
20240405,183000,75057910900,46700,46700,46700,46700,0
|
|
20240405,182900,75057910900,46700,46700,46700,46700,0
|
|
20240405,182800,75057910900,46700,46700,46700,46700,0
|
|
20240405,182700,75057910900,46700,46700,46700,46700,0
|
|
20240405,182600,75057910900,46700,46700,46700,46700,0
|
|
20240405,182500,75057910900,46700,46700,46700,46700,0
|
|
20240405,182400,75057910900,46700,46700,46700,46700,0
|
|
20240405,182300,75057910900,46700,46700,46700,46700,39793
|
|
20240405,182200,75057910900,46700,46700,46700,46700,0
|
|
20240405,182100,75057910900,46700,46700,46700,46700,0
|
|
20240405,182000,75057910900,46700,46700,46700,46700,0
|
|
20240405,181900,75057910900,46700,46700,46700,46700,0
|
|
20240405,181800,75057910900,46700,46700,46700,46700,0
|
|
20240405,181700,75057910900,46700,46700,46700,46700,0
|
|
20240405,181600,75057910900,46700,46700,46700,46700,0
|
|
20240405,181500,75057910900,46700,46700,46700,46700,0
|
|
20240405,181400,75057910900,46700,46700,46700,46700,0
|
|
20240405,181300,75057910900,46700,46700,46700,46700,0
|
|
20240405,181200,75057910900,46700,46700,46700,46700,0
|
|
20240405,181100,75057910900,46700,46700,46700,46700,0
|
|
20240405,181000,75057910900,46700,46700,46700,46700,0
|
|
20240405,180900,75057910900,46700,46700,46700,46700,0
|
|
20240405,180800,75057910900,46700,46700,46700,46700,0
|
|
20240405,180700,75057910900,46700,46700,46700,46700,0
|
|
20240405,180600,75057910900,46700,46700,46700,46700,0
|
|
20240405,180500,75057910900,46700,46700,46700,46700,0
|
|
20240405,180400,75057910900,46700,46700,46700,46700,0
|
|
20240405,180300,75057910900,46700,46700,46700,46700,0
|
|
20240405,180200,75057910900,46700,46700,46700,46700,0
|
|
20240405,180100,75057910900,46700,46700,46700,46700,0
|
|
20240405,180000,75057910900,46700,46700,46700,46700,0
|
|
20240405,175900,75057910900,46700,46700,46700,46700,0
|
|
20240405,175800,75057910900,46700,46700,46700,46700,0
|
|
20240405,175700,75057910900,46700,46700,46700,46700,0
|
|
20240405,175600,75057910900,46700,46700,46700,46700,0
|
|
20240405,175500,75057910900,46700,46700,46700,46700,0
|
|
20240405,175400,75057910900,46700,46700,46700,46700,0
|
|
20240405,175300,75057910900,46700,46700,46700,46700,39793
|
|
20240405,175200,75057910900,46700,46700,46700,46700,0
|
|
20240405,175100,75057910900,46700,46700,46700,46700,0
|
|
20240405,175000,75057910900,46700,46700,46700,46700,0
|
|
20240405,174900,75057910900,46700,46700,46700,46700,0
|
|
20240405,174800,75057910900,46700,46700,46700,46700,0
|
|
20240405,174700,75057910900,46700,46700,46700,46700,0
|
|
20240405,174600,75057910900,46700,46700,46700,46700,0
|
|
20240405,174500,75057910900,46700,46700,46700,46700,0
|
|
20240405,174400,75057910900,46700,46700,46700,46700,0
|
|
20240405,174300,75057910900,46700,46700,46700,46700,0
|
|
20240405,174200,75057910900,46700,46700,46700,46700,0
|
|
20240405,174100,75057910900,46700,46700,46700,46700,0
|
|
20240405,174000,75057910900,46700,46700,46700,46700,0
|
|
20240405,173900,75057910900,46700,46700,46700,46700,0
|
|
20240405,173800,75057910900,46700,46700,46700,46700,0
|
|
20240405,173700,75057910900,46700,46700,46700,46700,0
|
|
20240405,173600,75057910900,46700,46700,46700,46700,0
|
|
20240405,173500,75057910900,46700,46700,46700,46700,0
|
|
20240405,173400,75057910900,46700,46700,46700,46700,0
|
|
20240405,173300,75057910900,46700,46700,46700,46700,0
|
|
20240405,173200,75057910900,46700,46700,46700,46700,0
|
|
20240405,173100,75057910900,46700,46700,46700,46700,0
|
|
20240405,173000,75057910900,46700,46700,46700,46700,0
|
|
20240405,172900,75057910900,46700,46700,46700,46700,0
|
|
20240405,172800,75057910900,46700,46700,46700,46700,0
|
|
20240405,172700,75057910900,46700,46700,46700,46700,0
|
|
20240405,172600,75057910900,46700,46700,46700,46700,0
|
|
20240405,172500,75057910900,46700,46700,46700,46700,0
|
|
20240405,172400,75057910900,46700,46700,46700,46700,0
|
|
20240405,172300,75057910900,46700,46700,46700,46700,39793
|
|
20240405,172200,75057910900,46700,46700,46700,46700,0
|
|
20240405,172100,75057910900,46700,46700,46700,46700,0
|
|
20240405,172000,75057910900,46700,46700,46700,46700,0
|
|
20240405,171900,75057910900,46700,46700,46700,46700,0
|
|
20240405,171800,75057910900,46700,46700,46700,46700,0
|
|
20240405,171700,75057910900,46700,46700,46700,46700,0
|
|
20240405,171600,75057910900,46700,46700,46700,46700,0
|
|
20240405,171500,75057910900,46700,46700,46700,46700,0
|
|
20240405,171400,75057910900,46700,46700,46700,46700,0
|
|
20240405,171300,75057910900,46700,46700,46700,46700,0
|
|
20240405,171200,75057910900,46700,46700,46700,46700,0
|
|
20240405,171100,75057910900,46700,46700,46700,46700,0
|
|
20240405,171000,75057910900,46700,46700,46700,46700,0
|
|
20240405,170900,75057910900,46700,46700,46700,46700,0
|
|
20240405,170800,75057910900,46700,46700,46700,46700,0
|
|
20240405,170700,75057910900,46700,46700,46700,46700,0
|
|
20240405,170600,75057910900,46700,46700,46700,46700,0
|
|
20240405,170500,75057910900,46700,46700,46700,46700,0
|
|
20240405,170400,75057910900,46700,46700,46700,46700,0
|
|
20240405,170300,75057910900,46700,46700,46700,46700,0
|
|
20240405,170200,75057910900,46700,46700,46700,46700,0
|
|
20240405,170100,75057910900,46700,46700,46700,46700,0
|
|
20240405,170000,75057910900,46700,46700,46700,46700,0
|
|
20240405,165900,75057910900,46700,46700,46700,46700,0
|
|
20240405,165800,75057910900,46700,46700,46700,46700,0
|
|
20240405,165700,75057910900,46700,46700,46700,46700,0
|
|
20240405,165600,75057910900,46700,46700,46700,46700,0
|
|
20240405,165500,75057910900,46700,46700,46700,46700,0
|
|
20240405,165400,75057910900,46700,46700,46700,46700,0
|
|
20240405,165300,75057910900,46700,46700,46700,46700,39793
|
|
20240405,165200,75057910900,46700,46700,46700,46700,0
|
|
20240405,165100,75057910900,46700,46700,46700,46700,0
|
|
20240405,165000,75057910900,46700,46700,46700,46700,0
|
|
20240405,164900,75057910900,46700,46700,46700,46700,0
|
|
20240405,164800,75057910900,46700,46700,46700,46700,0
|
|
20240405,164700,75057910900,46700,46700,46700,46700,0
|
|
20240405,164600,75057910900,46700,46700,46700,46700,0
|
|
20240405,164500,75057910900,46700,46700,46700,46700,0
|
|
20240405,164400,75057910900,46700,46700,46700,46700,0
|
|
20240405,164300,75057910900,46700,46700,46700,46700,0
|
|
20240405,164200,75057910900,46700,46700,46700,46700,0
|
|
20240405,164100,75057910900,46700,46700,46700,46700,0
|
|
20240405,164000,75057910900,46700,46700,46700,46700,0
|
|
20240405,163900,75057910900,46700,46700,46700,46700,0
|
|
20240405,163800,75057910900,46700,46700,46700,46700,0
|
|
20240405,163700,75057910900,46700,46700,46700,46700,0
|
|
20240405,163600,75057910900,46700,46700,46700,46700,0
|
|
20240405,163500,75057910900,46700,46700,46700,46700,0
|
|
20240405,163400,75057910900,46700,46700,46700,46700,0
|
|
20240405,163300,75057910900,46700,46700,46700,46700,0
|
|
20240405,163200,75057910900,46700,46700,46700,46700,0
|
|
20240405,163100,75057910900,46700,46700,46700,46700,0
|
|
20240405,163000,75057910900,46700,46700,46700,46700,0
|
|
20240405,162900,75057910900,46700,46700,46700,46700,0
|
|
20240405,162800,75057910900,46700,46700,46700,46700,0
|
|
20240405,162700,75057910900,46700,46700,46700,46700,0
|
|
20240405,162600,75057910900,46700,46700,46700,46700,0
|
|
20240405,162500,75057910900,46700,46700,46700,46700,0
|
|
20240405,162400,75057910900,46700,46700,46700,46700,0
|
|
20240405,162300,75057910900,46700,46700,46700,46700,39793
|
|
20240405,162200,75057910900,46700,46700,46700,46700,0
|
|
20240405,162100,75057910900,46700,46700,46700,46700,0
|
|
20240405,162000,75057910900,46700,46700,46700,46700,0
|
|
20240405,161900,75057910900,46700,46700,46700,46700,0
|
|
20240405,161800,75057910900,46700,46700,46700,46700,0
|
|
20240405,161700,75057910900,46700,46700,46700,46700,0
|
|
20240405,161600,75057910900,46700,46700,46700,46700,0
|
|
20240405,161500,75057910900,46700,46700,46700,46700,0
|
|
20240405,161400,75057910900,46700,46700,46700,46700,0
|
|
20240405,161300,75057910900,46700,46700,46700,46700,0
|
|
20240405,161200,75057910900,46700,46700,46700,46700,0
|
|
20240405,161100,75057910900,46700,46700,46700,46700,0
|
|
20240405,161000,75057910900,46700,46700,46700,46700,0
|
|
20240405,160900,75057910900,46700,46700,46700,46700,0
|
|
20240405,160800,75057910900,46700,46700,46700,46700,0
|
|
20240405,160700,75057910900,46700,46700,46700,46700,0
|
|
20240405,160600,75057910900,46700,46700,46700,46700,0
|
|
20240405,160500,75057910900,46700,46700,46700,46700,0
|
|
20240405,160400,75057910900,46700,46700,46700,46700,0
|
|
20240405,160300,75057910900,46700,46700,46700,46700,0
|
|
20240405,160200,75057910900,46700,46700,46700,46700,0
|
|
20240405,160100,75057910900,46700,46700,46700,46700,0
|
|
20240405,160000,75057910900,46700,46700,46700,46700,0
|
|
20240405,155900,75057910900,46700,46700,46700,46700,0
|
|
20240405,155800,75057910900,46700,46700,46700,46700,0
|
|
20240405,155700,75057910900,46700,46700,46700,46700,0
|
|
20240405,155600,75057910900,46700,46700,46700,46700,0
|
|
20240405,155500,75057910900,46700,46700,46700,46700,0
|
|
20240405,155400,75057910900,46700,46700,46700,46700,0
|
|
20240405,155300,75057910900,46700,46700,46700,46700,39793
|
|
20240405,155200,75057910900,46700,46700,46700,46700,0
|
|
20240405,155100,75057910900,46700,46700,46700,46700,0
|
|
20240405,155000,75057910900,46700,46700,46700,46700,0
|
|
20240405,154900,75057910900,46700,46700,46700,46700,0
|
|
20240405,154800,75057910900,46700,46700,46700,46700,0
|
|
20240405,154700,75057910900,46700,46700,46700,46700,0
|
|
20240405,154600,75057910900,46700,46700,46700,46700,0
|
|
20240405,154500,75057910900,46700,46700,46700,46700,0
|
|
20240405,154400,75057910900,46700,46700,46700,46700,0
|
|
20240405,154300,75057910900,46700,46700,46700,46700,0
|
|
20240405,154200,75057910900,46700,46700,46700,46700,0
|
|
20240405,154100,75057910900,46700,46700,46700,46700,0
|
|
20240405,154000,75057910900,46700,46700,46700,46700,0
|
|
20240405,153900,75057910900,46700,46700,46700,46700,0
|
|
20240405,153800,75057910900,46700,46700,46700,46700,0
|
|
20240405,153700,75057910900,46700,46700,46700,46700,0
|
|
20240405,153600,75057910900,46700,46700,46700,46700,0
|
|
20240405,153500,75057910900,46700,46700,46700,46700,0
|
|
20240405,153400,75057910900,46700,46700,46700,46700,0
|
|
20240405,153300,75057910900,46700,46700,46700,46700,0
|
|
20240405,153200,75057910900,46700,46700,46700,46700,0
|
|
20240405,153100,75057910900,46700,46700,46700,46700,0
|
|
20240405,153000,75057910900,46700,46700,46700,46700,39793
|
|
20240405,152900,73199577800,46550,46550,46550,46550,0
|
|
20240405,152800,73199577800,46550,46550,46550,46550,0
|
|
20240405,152700,73199577800,46550,46550,46550,46550,0
|
|
20240405,152600,73199577800,46550,46550,46550,46550,0
|
|
20240405,152500,73199577800,46550,46550,46550,46550,0
|
|
20240405,152400,73199577800,46550,46550,46550,46550,0
|
|
20240405,152300,73199577800,46550,46550,46550,46550,0
|
|
20240405,152200,73199577800,46550,46550,46550,46550,0
|
|
20240405,152100,73199577800,46550,46550,46550,46550,0
|
|
20240405,152000,73199577800,46550,46550,46550,46550,0
|
|
20240405,151900,73199577800,46550,46400,46550,46400,15662
|
|
20240405,151800,72471830700,46350,46400,46400,46350,3326
|
|
20240405,151700,72317553500,46350,46350,46400,46250,7153
|
|
20240405,151600,71986279250,46350,46400,46400,46350,6221
|
|
20240405,151500,71697879200,46400,46450,46500,46350,4739
|
|
20240405,151400,71477887150,46450,46450,46500,46400,3393
|
|
20240405,151300,71320253400,46400,46400,46500,46400,5004
|
|
20240405,151200,71087769650,46400,46350,46450,46350,3915
|
|
20240405,151100,70906069100,46400,46350,46400,46300,6439
|
|
20240405,151000,70607706950,46400,46400,46400,46350,3513
|
|
20240405,150900,70444841150,46400,46400,46450,46350,4959
|
|
20240405,150800,70214855350,46350,46400,46400,46350,3577
|
|
20240405,150700,70048923550,46400,46400,46400,46350,2167
|
|
20240405,150600,69948424850,46400,46400,46450,46350,2838
|
|
20240405,150500,69816780150,46400,46400,46450,46350,8493
|
|
20240405,150400,69422770450,46400,46450,46500,46400,3547
|
|
20240405,150300,69258038350,46450,46450,46500,46450,2542
|
|
20240405,150200,69139918850,46450,46500,46500,46450,1199
|
|
20240405,150100,69084200850,46500,46500,46550,46450,4905
|
|
20240405,150000,68856134800,46500,46450,46550,46400,6214
|
|
20240405,145900,68567196550,46450,46500,46500,46350,6239
|
|
20240405,145800,68277471900,46450,46500,46500,46450,2302
|
|
20240405,145700,68170491100,46500,46450,46500,46400,3178
|
|
20240405,145600,68022851400,46400,46450,46500,46400,2662
|
|
20240405,145500,67899239250,46450,46500,46500,46400,2162
|
|
20240405,145400,67798843500,46500,46450,46500,46400,2150
|
|
20240405,145300,67698964900,46500,46500,46550,46500,2965
|
|
20240405,145200,67561041850,46500,46500,46550,46500,3364
|
|
20240405,145100,67404517450,46500,46450,46550,46450,3255
|
|
20240405,145000,67253163050,46450,46500,46500,46450,2818
|
|
20240405,144900,67122241750,46450,46400,46500,46400,4332
|
|
20240405,144800,66921063050,46400,46350,46400,46300,4461
|
|
20240405,144700,66714226100,46350,46350,46400,46300,2316
|
|
20240405,144600,66606892750,46400,46400,46450,46350,3583
|
|
20240405,144500,66440665750,46450,46500,46500,46400,2685
|
|
20240405,144400,66315978150,46450,46450,46500,46450,2442
|
|
20240405,144300,66202518650,46450,46400,46500,46400,2579
|
|
20240405,144200,66082708700,46450,46450,46450,46350,2854
|
|
20240405,144100,65950252000,46450,46400,46500,46350,3845
|
|
20240405,144000,65771779400,46400,46500,46550,46400,3508
|
|
20240405,143900,65608730850,46550,46500,46600,46500,5089
|
|
20240405,143800,65371910800,46500,46550,46550,46450,3154
|
|
20240405,143700,65225235000,46500,46400,46550,46400,7930
|
|
20240405,143600,64856826450,46400,46350,46450,46350,4847
|
|
20240405,143500,64631927400,46350,46350,46450,46300,5046
|
|
20240405,143400,64397837800,46350,46250,46400,46200,6381
|
|
20240405,143300,64102468350,46250,46250,46300,46200,5887
|
|
20240405,143200,63830161550,46200,46250,46250,46200,2142
|
|
20240405,143100,63731145400,46200,46200,46250,46150,1241
|
|
20240405,143000,63673809700,46250,46200,46300,46150,4576
|
|
20240405,142900,63462308400,46150,46150,46200,46150,2112
|
|
20240405,142800,63364784850,46150,46200,46200,46150,1277
|
|
20240405,142700,63305818150,46200,46200,46250,46100,5024
|
|
20240405,142600,63073702300,46150,46100,46200,46100,3420
|
|
20240405,142500,62915958250,46100,46150,46150,46050,2421
|
|
20240405,142400,62804367200,46100,46100,46150,46100,2461
|
|
20240405,142300,62690896850,46100,46150,46150,46100,2122
|
|
20240405,142200,62593046000,46100,46150,46200,46100,1688
|
|
20240405,142100,62515159550,46200,46200,46250,46150,2339
|
|
20240405,142000,62407076900,46200,46150,46250,46150,3479
|
|
20240405,141900,62246346700,46200,46200,46200,46150,1367
|
|
20240405,141800,62183241650,46150,46100,46200,46100,2378
|
|
20240405,141700,62073525850,46150,46150,46150,46100,2265
|
|
20240405,141600,61969035350,46150,46150,46200,46150,1804
|
|
20240405,141500,61885749350,46150,46150,46200,46150,2180
|
|
20240405,141400,61785103200,46200,46200,46200,46150,2241
|
|
20240405,141300,61681661950,46150,46200,46200,46100,2333
|
|
20240405,141200,61574005000,46150,46150,46200,46100,2755
|
|
20240405,141100,61446878550,46100,46150,46200,46100,3603
|
|
20240405,141000,61280614750,46150,46100,46250,46100,3269
|
|
20240405,140900,61129639550,46150,46050,46200,46000,6645
|
|
20240405,140800,60823297600,46000,46050,46050,46000,2921
|
|
20240405,140700,60688862550,46000,46000,46050,46000,2243
|
|
20240405,140600,60585658250,46050,46000,46050,45950,4591
|
|
20240405,140500,60374417800,46000,46050,46050,46000,1945
|
|
20240405,140400,60284926500,46000,46000,46050,46000,1750
|
|
20240405,140300,60204402850,46000,46000,46050,45950,1428
|
|
20240405,140200,60138709550,45950,45950,46050,45950,2359
|
|
20240405,140100,60030227700,46000,45950,46050,45950,2193
|
|
20240405,140000,59929322100,46000,45950,46050,45950,2578
|
|
20240405,135900,59810815250,45950,45950,46000,45950,2064
|
|
20240405,135800,59715900200,45950,46000,46050,45950,2462
|
|
20240405,135700,59602666000,46000,45950,46050,45950,2159
|
|
20240405,135600,59503323950,45950,46000,46000,45950,4530
|
|
20240405,135500,59295030050,46000,45950,46000,45950,3168
|
|
20240405,135400,59149439250,46000,46000,46050,45950,1410
|
|
20240405,135300,59084597100,46000,46050,46050,46000,2235
|
|
20240405,135200,58981759500,46000,46000,46050,46000,1971
|
|
20240405,135100,58891081600,46050,46100,46100,46000,1990
|
|
20240405,135000,58799427900,46100,46100,46150,46050,1532
|
|
20240405,134900,58728796800,46150,46150,46150,46100,2291
|
|
20240405,134800,58623090350,46100,46050,46200,46000,9125
|
|
20240405,134700,58202560200,46050,46050,46050,45950,1174
|
|
20240405,134600,58148553750,46050,46000,46050,45950,2268
|
|
20240405,134500,58044241450,46000,46050,46050,46000,1976
|
|
20240405,134400,57953341150,46000,45950,46000,45900,10379
|
|
20240405,134300,57476259350,45950,45900,45950,45900,814
|
|
20240405,134200,57438881600,45950,45950,45950,45900,828
|
|
20240405,134100,57400870000,45950,45900,45950,45900,3734
|
|
20240405,134000,57229467050,45900,45950,45950,45900,1193
|
|
20240405,133900,57174682650,45900,45950,46000,45900,1563
|
|
20240405,133800,57102889850,45950,45950,46000,45950,1362
|
|
20240405,133700,57040300750,45950,45950,46000,45950,4388
|
|
20240405,133600,56838666200,45950,46000,46050,45950,4328
|
|
20240405,133500,56639601500,46000,46000,46100,46000,3795
|
|
20240405,133400,56464878250,46000,46000,46050,46000,588
|
|
20240405,133300,56437822900,46050,46050,46050,46000,1684
|
|
20240405,133200,56360351800,46050,46050,46050,46000,1557
|
|
20240405,133100,56288717950,46000,46050,46050,46000,866
|
|
20240405,133000,56248862300,46050,46000,46050,46000,1079
|
|
20240405,132900,56199223050,46050,46050,46050,46000,1118
|
|
20240405,132800,56147785200,46000,46000,46100,46000,1148
|
|
20240405,132700,56094926250,46050,46000,46050,46000,2169
|
|
20240405,132600,55995077800,46050,46000,46050,46000,1281
|
|
20240405,132500,55936147400,46000,46000,46050,46000,1285
|
|
20240405,132400,55877034900,46000,46050,46100,46000,2831
|
|
20240405,132300,55746672600,46050,46100,46100,46050,868
|
|
20240405,132200,55706694750,46050,46100,46100,46050,892
|
|
20240405,132100,55665612100,46050,45900,46100,45850,8116
|
|
20240405,132000,55292512050,45850,45900,45900,45850,1013
|
|
20240405,131900,55246046300,45850,45900,45900,45850,1640
|
|
20240405,131800,55170831650,45900,45900,45900,45850,1636
|
|
20240405,131700,55095783350,45850,45950,45950,45850,3429
|
|
20240405,131600,54938397950,45900,45950,45950,45900,1621
|
|
20240405,131500,54863985650,45950,45900,45950,45850,4969
|
|
20240405,131400,54635914200,45850,45850,45900,45850,3228
|
|
20240405,131300,54487827200,45900,45900,45950,45850,5342
|
|
20240405,131200,54242671950,45900,45950,45950,45900,3689
|
|
20240405,131100,54073333100,45950,46050,46050,45900,23783
|
|
20240405,131000,52979809150,46000,46000,46050,46000,1359
|
|
20240405,130900,52917280750,46050,46050,46100,46000,1122
|
|
20240405,130800,52865609900,46050,46050,46050,46000,1935
|
|
20240405,130700,52776534300,46050,46100,46100,46000,6634
|
|
20240405,130600,52471042700,46050,46100,46100,46050,3696
|
|
20240405,130500,52300829550,46050,46100,46100,46050,1228
|
|
20240405,130400,52244256850,46050,46050,46100,46050,1148
|
|
20240405,130300,52191385900,46100,46050,46100,46050,1246
|
|
20240405,130200,52133992950,46050,46100,46100,46050,755
|
|
20240405,130100,52099217600,46100,46050,46100,46050,1290
|
|
20240405,130000,52039766750,46100,46050,46100,46050,534
|
|
20240405,125900,52015157400,46100,46050,46100,46050,3389
|
|
20240405,125800,51859008350,46050,46100,46100,46050,2685
|
|
20240405,125700,51735325900,46050,46050,46100,46050,975
|
|
20240405,125600,51690408800,46050,46050,46100,46050,900
|
|
20240405,125500,51648950000,46050,46050,46100,46050,1124
|
|
20240405,125400,51597177000,46050,46100,46100,46050,1402
|
|
20240405,125300,51532571950,46050,46100,46100,46050,1043
|
|
20240405,125200,51484499950,46100,46050,46150,46050,1236
|
|
20240405,125100,51427533850,46050,46050,46100,46050,1199
|
|
20240405,125000,51372272750,46100,46050,46100,46050,2536
|
|
20240405,124900,51255440350,46100,46050,46100,46050,696
|
|
20240405,124800,51223366550,46050,46050,46100,46050,1011
|
|
20240405,124700,51176802100,46050,46050,46100,46000,13734
|
|
20240405,124600,50544884550,46050,46100,46150,46050,6574
|
|
20240405,124500,50242098950,46100,46050,46150,46050,2636
|
|
20240405,124400,50120578450,46100,46050,46100,46050,699
|
|
20240405,124300,50088384200,46050,46050,46100,46050,1724
|
|
20240405,124200,50008992950,46050,46050,46100,46050,1874
|
|
20240405,124100,49922683600,46050,46050,46100,46000,4336
|
|
20240405,124000,49723011700,46050,46100,46100,46050,1310
|
|
20240405,123900,49662664750,46100,46100,46100,46050,1219
|
|
20240405,123800,49606512900,46100,46050,46150,46050,2628
|
|
20240405,123700,49485358250,46100,46050,46100,46050,398
|
|
20240405,123600,49467024600,46050,46100,46100,46050,1182
|
|
20240405,123500,49412585750,46050,46050,46100,46050,1358
|
|
20240405,123400,49350038000,46050,46050,46100,46050,1553
|
|
20240405,123300,49278513100,46050,46050,46100,46000,8378
|
|
20240405,123200,48893042650,46050,46150,46150,46000,8696
|
|
20240405,123100,48492450450,46100,46100,46200,46100,917
|
|
20240405,123000,48450130050,46150,46150,46200,46100,1286
|
|
20240405,122900,48390792400,46200,46150,46200,46150,1160
|
|
20240405,122800,48337255800,46150,46150,46200,46150,473
|
|
20240405,122700,48315422550,46150,46050,46150,46050,2835
|
|
20240405,122600,48184703400,46100,46050,46100,46050,1705
|
|
20240405,122500,48106171850,46050,46050,46100,46050,911
|
|
20240405,122400,48064214850,46050,46050,46100,46050,1352
|
|
20240405,122300,48001949800,46050,46050,46100,46050,2300
|
|
20240405,122200,47896028200,46050,46050,46100,46050,2999
|
|
20240405,122100,47757910800,46050,46050,46100,46050,1331
|
|
20240405,122000,47696607300,46050,46050,46100,46050,3781
|
|
20240405,121900,47522481650,46050,46050,46100,46050,576
|
|
20240405,121800,47495945750,46050,46100,46150,46050,2744
|
|
20240405,121700,47369458450,46100,46100,46150,46100,496
|
|
20240405,121600,47346588650,46150,46100,46150,46100,1362
|
|
20240405,121500,47283787100,46100,46150,46200,46100,881
|
|
20240405,121400,47243150700,46150,46150,46200,46150,2959
|
|
20240405,121300,47106572250,46150,46150,46200,46150,361
|
|
20240405,121200,47089905900,46150,46150,46200,46150,1126
|
|
20240405,121100,47037935550,46150,46200,46200,46150,359
|
|
20240405,121000,47021362450,46200,46150,46200,46150,1090
|
|
20240405,120900,46971051550,46150,46150,46200,46150,907
|
|
20240405,120800,46929171550,46200,46150,46200,46150,697
|
|
20240405,120700,46896992700,46150,46150,46200,46150,359
|
|
20240405,120600,46880420500,46150,46100,46200,46100,5434
|
|
20240405,120500,46629635850,46100,46150,46150,46100,571
|
|
20240405,120400,46603307750,46150,46100,46150,46100,1405
|
|
20240405,120300,46538532650,46100,46100,46150,46100,1250
|
|
20240405,120200,46480907150,46100,46100,46150,46050,1851
|
|
20240405,120100,46395571350,46150,46100,46150,46100,1783
|
|
20240405,120000,46313363600,46100,46100,46150,46100,2278
|
|
20240405,115900,46208341550,46100,46100,46150,46100,560
|
|
20240405,115800,46182520800,46100,46100,46150,46100,678
|
|
20240405,115700,46151252700,46100,46100,46150,46100,1182
|
|
20240405,115600,46096737400,46100,46150,46150,46100,957
|
|
20240405,115500,46052598950,46100,46200,46200,46100,1288
|
|
20240405,115400,45993159800,46150,46200,46250,46100,1013
|
|
20240405,115300,45946380100,46250,46100,46250,46100,968
|
|
20240405,115200,45901687350,46100,46050,46150,46050,2892
|
|
20240405,115100,45768342250,46050,46050,46100,46000,2393
|
|
20240405,115000,45658140750,46050,46100,46100,46050,5524
|
|
20240405,114900,45403754650,46050,46100,46100,46050,3332
|
|
20240405,114800,45250302450,46050,46050,46100,46050,802
|
|
20240405,114700,45213364850,46100,46050,46100,46050,1786
|
|
20240405,114600,45131099650,46050,46050,46100,46050,1761
|
|
20240405,114500,45049988750,46050,46050,46100,46050,2010
|
|
20240405,114400,44957415350,46050,46050,46100,46050,1003
|
|
20240405,114300,44911222200,46050,46050,46100,46050,901
|
|
20240405,114200,44869712200,46050,46050,46150,46050,1245
|
|
20240405,114100,44812344050,46100,46100,46150,46050,4087
|
|
20240405,114000,44624065450,46100,46100,46150,46050,1593
|
|
20240405,113900,44550648250,46100,46150,46150,46050,846
|
|
20240405,113800,44511677650,46100,46150,46150,46050,1475
|
|
20240405,113700,44443683850,46100,46100,46150,46050,3402
|
|
20240405,113600,44286947350,46150,46100,46150,46100,1256
|
|
20240405,113500,44229044400,46100,46100,46150,46100,4888
|
|
20240405,113400,44003701900,46100,46150,46200,46100,3169
|
|
20240405,113300,43857508300,46150,46150,46200,46150,702
|
|
20240405,113200,43825102400,46200,46200,46250,46150,1955
|
|
20240405,113100,43734815300,46200,46250,46250,46200,656
|
|
20240405,113000,43704496550,46250,46200,46250,46200,859
|
|
20240405,112900,43664807450,46150,46150,46200,46150,1261
|
|
20240405,112800,43606584650,46150,46150,46200,46150,1832
|
|
20240405,112700,43522037750,46150,46150,46200,46100,7368
|
|
20240405,112600,43181778550,46200,46150,46200,46100,3673
|
|
20240405,112500,43012415900,46150,46150,46200,46100,4252
|
|
20240405,112400,42816296100,46150,46150,46200,46150,789
|
|
20240405,112300,42779880550,46150,46150,46200,46150,2440
|
|
20240405,112200,42667268500,46150,46200,46250,46150,1410
|
|
20240405,112100,42602176500,46200,46250,46250,46150,1213
|
|
20240405,112000,42546118300,46200,46250,46300,46200,2084
|
|
20240405,111900,42449760000,46250,46200,46300,46200,1067
|
|
20240405,111800,42400407000,46200,46300,46300,46200,1446
|
|
20240405,111700,42333554200,46250,46250,46300,46200,836
|
|
20240405,111600,42294894350,46200,46250,46250,46200,980
|
|
20240405,111500,42249586200,46250,46200,46250,46150,2216
|
|
20240405,111400,42147152350,46150,46200,46250,46150,1574
|
|
20240405,111300,42074447150,46150,46200,46250,46150,2158
|
|
20240405,111200,41974807350,46200,46250,46250,46150,1011
|
|
20240405,111100,41928100150,46200,46200,46250,46200,923
|
|
20240405,111000,41885447000,46200,46200,46250,46150,2584
|
|
20240405,110900,41766066000,46150,46150,46200,46100,2344
|
|
20240405,110800,41657879550,46150,46200,46200,46150,712
|
|
20240405,110700,41625003750,46150,46200,46250,46150,2310
|
|
20240405,110600,41518309050,46200,46250,46300,46200,487
|
|
20240405,110500,41495792350,46250,46200,46300,46150,1760
|
|
20240405,110400,41414439700,46200,46250,46300,46150,2183
|
|
20240405,110300,41313559600,46250,46350,46400,46200,6260
|
|
20240405,110200,41023569150,46400,46350,46500,46300,5817
|
|
20240405,110100,40753568300,46350,46350,46400,46300,1707
|
|
20240405,110000,40674446250,46350,46300,46400,46200,6514
|
|
20240405,105900,40372769300,46250,46250,46300,46200,2158
|
|
20240405,105800,40272965400,46250,46300,46350,46250,1531
|
|
20240405,105700,40202107950,46300,46150,46400,46150,4506
|
|
20240405,105600,39993706050,46200,46150,46200,46150,1906
|
|
20240405,105500,39905736400,46150,46200,46250,46150,2354
|
|
20240405,105400,39796978750,46200,46250,46250,46200,1678
|
|
20240405,105300,39719393800,46250,46350,46350,46200,5172
|
|
20240405,105200,39479925250,46350,46400,46400,46350,1685
|
|
20240405,105100,39401815500,46350,46350,46450,46350,1673
|
|
20240405,105000,39324204800,46350,46350,46400,46300,2487
|
|
20240405,104900,39208894150,46350,46350,46400,46300,1282
|
|
20240405,104800,39149488650,46300,46300,46300,46200,2102
|
|
20240405,104700,39052192250,46300,46300,46350,46200,2003
|
|
20240405,104600,38959514000,46300,46300,46350,46250,2725
|
|
20240405,104500,38833380550,46300,46200,46300,46200,3068
|
|
20240405,104400,38691484150,46200,46150,46200,46150,2195
|
|
20240405,104300,38590126250,46150,46150,46200,46100,2509
|
|
20240405,104200,38474360650,46150,46100,46150,46100,4908
|
|
20240405,104100,38247937950,46150,46150,46150,46100,645
|
|
20240405,104000,38218197400,46150,46150,46150,46100,1909
|
|
20240405,103900,38130160950,46150,46200,46200,46100,3226
|
|
20240405,103800,37981310500,46200,46050,46250,46050,7857
|
|
20240405,103700,37618875150,46050,46050,46100,46000,6389
|
|
20240405,103600,37324693450,46100,46100,46100,46050,2996
|
|
20240405,103500,37186718700,46100,46100,46150,46050,2652
|
|
20240405,103400,37064476250,46100,46000,46150,46000,3242
|
|
20240405,103300,36915111250,46050,46100,46100,46000,18679
|
|
20240405,103200,36055145150,46100,46100,46100,46050,8899
|
|
20240405,103100,35645218250,46100,46150,46200,46050,16939
|
|
20240405,103000,34864231950,46200,46200,46200,46150,10452
|
|
20240405,102900,34381852900,46200,46200,46250,46200,9066
|
|
20240405,102800,33962994000,46250,46250,46250,46200,3379
|
|
20240405,102700,33806825250,46250,46250,46300,46200,3446
|
|
20240405,102600,33647476900,46250,46250,46300,46250,3839
|
|
20240405,102500,33469910900,46250,46300,46300,46250,3710
|
|
20240405,102400,33298319400,46300,46300,46350,46250,2587
|
|
20240405,102300,33178554500,46300,46300,46350,46250,11922
|
|
20240405,102200,32626754250,46250,46300,46300,46250,2705
|
|
20240405,102100,32501632650,46300,46250,46300,46250,2459
|
|
20240405,102000,32387890400,46300,46300,46300,46250,1560
|
|
20240405,101900,32315729500,46300,46300,46350,46250,1635
|
|
20240405,101800,32240071900,46350,46250,46350,46250,7372
|
|
20240405,101700,31898812500,46250,46250,46300,46200,5812
|
|
20240405,101600,31630111900,46250,46300,46350,46250,8369
|
|
20240405,101500,31242731000,46300,46350,46450,46300,10039
|
|
20240405,101400,30777471100,46350,46300,46350,46250,3228
|
|
20240405,101300,30628107000,46300,46300,46350,46250,6869
|
|
20240405,101200,30310300450,46300,46300,46300,46250,2960
|
|
20240405,101100,30173362150,46250,46400,46400,46250,1473
|
|
20240405,101000,30105155000,46350,46200,46400,46200,6469
|
|
20240405,100900,29805477800,46200,46200,46300,46100,20797
|
|
20240405,100800,28845052700,46200,46200,46250,46150,15006
|
|
20240405,100700,28151518450,46200,46300,46300,46200,8319
|
|
20240405,100600,27766800400,46250,46350,46350,46250,16054
|
|
20240405,100500,27023657100,46350,46400,46400,46300,11125
|
|
20240405,100400,26507961050,46400,46550,46550,46400,18781
|
|
20240405,100300,25635643900,46550,46550,46600,46500,2361
|
|
20240405,100200,25525771850,46550,46500,46600,46450,8269
|
|
20240405,100100,25141324200,46500,46450,46550,46400,15759
|
|
20240405,100000,24409336650,46450,46550,46550,46400,21428
|
|
20240405,095900,23413438150,46500,46550,46550,46500,11626
|
|
20240405,095800,22872357900,46550,46550,46650,46550,3704
|
|
20240405,095700,22699855500,46550,46550,46650,46550,5511
|
|
20240405,095600,22443170050,46600,46650,46750,46600,10236
|
|
20240405,095500,21965936850,46650,46750,46750,46600,4545
|
|
20240405,095400,21753851900,46750,46650,46750,46650,11638
|
|
20240405,095300,21210434600,46700,46650,46700,46650,4459
|
|
20240405,095200,21002414100,46650,46650,46700,46650,3990
|
|
20240405,095100,20816258100,46700,46800,46800,46650,13832
|
|
20240405,095000,20170172100,46750,46850,46900,46750,12172
|
|
20240405,094900,19600539700,46850,46950,46950,46850,5484
|
|
20240405,094800,19343365200,46950,46950,47000,46950,3011
|
|
20240405,094700,19201995600,46950,47000,47050,46950,4538
|
|
20240405,094600,18988866300,47000,47000,47050,47000,2635
|
|
20240405,094500,18864971450,47050,47100,47150,47000,1818
|
|
20240405,094400,18779393050,47100,47100,47150,47050,1957
|
|
20240405,094300,18687214450,47050,46950,47100,46850,8050
|
|
20240405,094200,18308963850,46900,46900,47000,46850,3125
|
|
20240405,094100,18162320050,46900,46900,46950,46850,2789
|
|
20240405,094000,18031581250,46900,46900,46900,46850,1059
|
|
20240405,093900,17981918800,46900,46850,46950,46850,3711
|
|
20240405,093800,17807786800,46900,46900,47000,46800,6541
|
|
20240405,093700,17501198000,46950,47000,47050,46900,1879
|
|
20240405,093600,17412983350,47000,47100,47150,46950,2849
|
|
20240405,093500,17278977900,47100,46950,47100,46850,5635
|
|
20240405,093400,17014262300,46850,46850,47000,46750,2512
|
|
20240405,093300,16896531750,46900,46950,47000,46750,14321
|
|
20240405,093200,16225915100,46900,46950,47000,46900,3566
|
|
20240405,093100,16058494850,46950,47050,47050,46950,5708
|
|
20240405,093000,15790249450,47000,47150,47150,47000,5129
|
|
20240405,092900,15548905950,47050,47150,47200,47050,3714
|
|
20240405,092800,15373826400,47150,47250,47250,47150,5028
|
|
20240405,092700,15136660250,47250,47200,47250,47150,4388
|
|
20240405,092600,14929514950,47100,47100,47150,47050,4984
|
|
20240405,092500,14694688250,47100,46950,47150,46950,7953
|
|
20240405,092400,14320387900,46950,46950,47000,46950,1728
|
|
20240405,092300,14239247250,47000,47050,47050,46950,4247
|
|
20240405,092200,14039595950,47050,46950,47050,46950,3203
|
|
20240405,092100,13889050200,46950,46850,47000,46800,4927
|
|
20240405,092000,13658026700,46850,46850,46850,46800,4337
|
|
20240405,091900,13454968050,46850,46750,46850,46750,4292
|
|
20240405,091800,13254184400,46750,46850,46850,46700,5518
|
|
20240405,091700,12996124900,46850,46700,46850,46650,3430
|
|
20240405,091600,12835694900,46700,46600,46750,46600,7595
|
|
20240405,091500,12481176200,46600,46550,46650,46550,5641
|
|
20240405,091400,12218288050,46600,46550,46600,46450,6358
|
|
20240405,091300,11922612600,46450,46600,46650,46400,37368
|
|
20240405,091200,10185121550,46600,46800,46800,46600,9712
|
|
20240405,091100,9732009450,46700,46850,46900,46700,9245
|
|
20240405,091000,9299367600,46850,46800,46950,46750,11132
|
|
20240405,090900,8778278400,46850,46950,46950,46800,4336
|
|
20240405,090800,8575004050,47000,46750,47000,46700,12077
|
|
20240405,090700,8009883700,46750,47100,47150,46700,19089
|
|
20240405,090600,7114491850,47100,47300,47350,47100,10840
|
|
20240405,090500,6602273700,47300,47200,47300,47100,7016
|
|
20240405,090400,6271012700,47150,47150,47300,46850,23045
|
|
20240405,090300,5184753500,47050,47000,47200,46950,15961
|
|
20240405,090200,4432750750,46950,46750,46950,46500,18817
|
|
20240405,090100,3553798350,46750,46750,46800,46550,24615
|
|
20240405,090000,2405499000,46700,46750,47100,46700,50355
|