716 lines
39 KiB
CSV
716 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,205300,49169063100,45650,45650,45650,45650,37629
|
|
20240408,205200,49169063100,45650,45650,45650,45650,0
|
|
20240408,205100,49169063100,45650,45650,45650,45650,0
|
|
20240408,205000,49169063100,45650,45650,45650,45650,0
|
|
20240408,204900,49169063100,45650,45650,45650,45650,0
|
|
20240408,204800,49169063100,45650,45650,45650,45650,0
|
|
20240408,204700,49169063100,45650,45650,45650,45650,0
|
|
20240408,204600,49169063100,45650,45650,45650,45650,0
|
|
20240408,204500,49169063100,45650,45650,45650,45650,0
|
|
20240408,204400,49169063100,45650,45650,45650,45650,0
|
|
20240408,204300,49169063100,45650,45650,45650,45650,0
|
|
20240408,204200,49169063100,45650,45650,45650,45650,0
|
|
20240408,204100,49169063100,45650,45650,45650,45650,0
|
|
20240408,204000,49169063100,45650,45650,45650,45650,0
|
|
20240408,203900,49169063100,45650,45650,45650,45650,0
|
|
20240408,203800,49169063100,45650,45650,45650,45650,0
|
|
20240408,203700,49169063100,45650,45650,45650,45650,0
|
|
20240408,203600,49169063100,45650,45650,45650,45650,0
|
|
20240408,203500,49169063100,45650,45650,45650,45650,0
|
|
20240408,203400,49169063100,45650,45650,45650,45650,0
|
|
20240408,203300,49169063100,45650,45650,45650,45650,0
|
|
20240408,203200,49169063100,45650,45650,45650,45650,0
|
|
20240408,203100,49169063100,45650,45650,45650,45650,0
|
|
20240408,203000,49169063100,45650,45650,45650,45650,0
|
|
20240408,202900,49169063100,45650,45650,45650,45650,0
|
|
20240408,202800,49169063100,45650,45650,45650,45650,0
|
|
20240408,202700,49169063100,45650,45650,45650,45650,0
|
|
20240408,202600,49169063100,45650,45650,45650,45650,0
|
|
20240408,202500,49169063100,45650,45650,45650,45650,0
|
|
20240408,202400,49169063100,45650,45650,45650,45650,0
|
|
20240408,202300,49169063100,45650,45650,45650,45650,37629
|
|
20240408,202200,49169063100,45650,45650,45650,45650,0
|
|
20240408,202100,49169063100,45650,45650,45650,45650,0
|
|
20240408,202000,49169063100,45650,45650,45650,45650,0
|
|
20240408,201900,49169063100,45650,45650,45650,45650,0
|
|
20240408,201800,49169063100,45650,45650,45650,45650,0
|
|
20240408,201700,49169063100,45650,45650,45650,45650,0
|
|
20240408,201600,49169063100,45650,45650,45650,45650,0
|
|
20240408,201500,49169063100,45650,45650,45650,45650,0
|
|
20240408,201400,49169063100,45650,45650,45650,45650,0
|
|
20240408,201300,49169063100,45650,45650,45650,45650,0
|
|
20240408,201200,49169063100,45650,45650,45650,45650,0
|
|
20240408,201100,49169063100,45650,45650,45650,45650,0
|
|
20240408,201000,49169063100,45650,45650,45650,45650,0
|
|
20240408,200900,49169063100,45650,45650,45650,45650,0
|
|
20240408,200800,49169063100,45650,45650,45650,45650,0
|
|
20240408,200700,49169063100,45650,45650,45650,45650,0
|
|
20240408,200600,49169063100,45650,45650,45650,45650,0
|
|
20240408,200500,49169063100,45650,45650,45650,45650,0
|
|
20240408,200400,49169063100,45650,45650,45650,45650,0
|
|
20240408,200300,49169063100,45650,45650,45650,45650,0
|
|
20240408,200200,49169063100,45650,45650,45650,45650,0
|
|
20240408,200100,49169063100,45650,45650,45650,45650,0
|
|
20240408,200000,49169063100,45650,45650,45650,45650,0
|
|
20240408,195900,49169063100,45650,45650,45650,45650,0
|
|
20240408,195800,49169063100,45650,45650,45650,45650,0
|
|
20240408,195700,49169063100,45650,45650,45650,45650,0
|
|
20240408,195600,49169063100,45650,45650,45650,45650,0
|
|
20240408,195500,49169063100,45650,45650,45650,45650,0
|
|
20240408,195400,49169063100,45650,45650,45650,45650,0
|
|
20240408,195300,49169063100,45650,45650,45650,45650,37629
|
|
20240408,195200,49169063100,45650,45650,45650,45650,0
|
|
20240408,195100,49169063100,45650,45650,45650,45650,0
|
|
20240408,195000,49169063100,45650,45650,45650,45650,0
|
|
20240408,194900,49169063100,45650,45650,45650,45650,0
|
|
20240408,194800,49169063100,45650,45650,45650,45650,0
|
|
20240408,194700,49169063100,45650,45650,45650,45650,0
|
|
20240408,194600,49169063100,45650,45650,45650,45650,0
|
|
20240408,194500,49169063100,45650,45650,45650,45650,0
|
|
20240408,194400,49169063100,45650,45650,45650,45650,0
|
|
20240408,194300,49169063100,45650,45650,45650,45650,0
|
|
20240408,194200,49169063100,45650,45650,45650,45650,0
|
|
20240408,194100,49169063100,45650,45650,45650,45650,0
|
|
20240408,194000,49169063100,45650,45650,45650,45650,0
|
|
20240408,193900,49169063100,45650,45650,45650,45650,0
|
|
20240408,193800,49169063100,45650,45650,45650,45650,0
|
|
20240408,193700,49169063100,45650,45650,45650,45650,0
|
|
20240408,193600,49169063100,45650,45650,45650,45650,0
|
|
20240408,193500,49169063100,45650,45650,45650,45650,0
|
|
20240408,193400,49169063100,45650,45650,45650,45650,0
|
|
20240408,193300,49169063100,45650,45650,45650,45650,0
|
|
20240408,193200,49169063100,45650,45650,45650,45650,0
|
|
20240408,193100,49169063100,45650,45650,45650,45650,0
|
|
20240408,193000,49169063100,45650,45650,45650,45650,0
|
|
20240408,192900,49169063100,45650,45650,45650,45650,0
|
|
20240408,192800,49169063100,45650,45650,45650,45650,0
|
|
20240408,192700,49169063100,45650,45650,45650,45650,0
|
|
20240408,192600,49169063100,45650,45650,45650,45650,0
|
|
20240408,192500,49169063100,45650,45650,45650,45650,0
|
|
20240408,192400,49169063100,45650,45650,45650,45650,0
|
|
20240408,192300,49169063100,45650,45650,45650,45650,37629
|
|
20240408,192200,49169063100,45650,45650,45650,45650,0
|
|
20240408,192100,49169063100,45650,45650,45650,45650,0
|
|
20240408,192000,49169063100,45650,45650,45650,45650,0
|
|
20240408,191900,49169063100,45650,45650,45650,45650,0
|
|
20240408,191800,49169063100,45650,45650,45650,45650,0
|
|
20240408,191700,49169063100,45650,45650,45650,45650,0
|
|
20240408,191600,49169063100,45650,45650,45650,45650,0
|
|
20240408,191500,49169063100,45650,45650,45650,45650,0
|
|
20240408,191400,49169063100,45650,45650,45650,45650,0
|
|
20240408,191300,49169063100,45650,45650,45650,45650,0
|
|
20240408,191200,49169063100,45650,45650,45650,45650,0
|
|
20240408,191100,49169063100,45650,45650,45650,45650,0
|
|
20240408,191000,49169063100,45650,45650,45650,45650,0
|
|
20240408,190900,49169063100,45650,45650,45650,45650,0
|
|
20240408,190800,49169063100,45650,45650,45650,45650,0
|
|
20240408,190700,49169063100,45650,45650,45650,45650,0
|
|
20240408,190600,49169063100,45650,45650,45650,45650,0
|
|
20240408,190500,49169063100,45650,45650,45650,45650,0
|
|
20240408,190400,49169063100,45650,45650,45650,45650,0
|
|
20240408,190300,49169063100,45650,45650,45650,45650,0
|
|
20240408,190200,49169063100,45650,45650,45650,45650,0
|
|
20240408,190100,49169063100,45650,45650,45650,45650,0
|
|
20240408,190000,49169063100,45650,45650,45650,45650,0
|
|
20240408,185900,49169063100,45650,45650,45650,45650,0
|
|
20240408,185800,49169063100,45650,45650,45650,45650,0
|
|
20240408,185700,49169063100,45650,45650,45650,45650,0
|
|
20240408,185600,49169063100,45650,45650,45650,45650,0
|
|
20240408,185500,49169063100,45650,45650,45650,45650,0
|
|
20240408,185400,49169063100,45650,45650,45650,45650,0
|
|
20240408,185300,49169063100,45650,45650,45650,45650,37629
|
|
20240408,185200,49169063100,45650,45650,45650,45650,0
|
|
20240408,185100,49169063100,45650,45650,45650,45650,0
|
|
20240408,185000,49169063100,45650,45650,45650,45650,0
|
|
20240408,184900,49169063100,45650,45650,45650,45650,0
|
|
20240408,184800,49169063100,45650,45650,45650,45650,0
|
|
20240408,184700,49169063100,45650,45650,45650,45650,0
|
|
20240408,184600,49169063100,45650,45650,45650,45650,0
|
|
20240408,184500,49169063100,45650,45650,45650,45650,0
|
|
20240408,184400,49169063100,45650,45650,45650,45650,0
|
|
20240408,184300,49169063100,45650,45650,45650,45650,0
|
|
20240408,184200,49169063100,45650,45650,45650,45650,0
|
|
20240408,184100,49169063100,45650,45650,45650,45650,0
|
|
20240408,184000,49169063100,45650,45650,45650,45650,0
|
|
20240408,183900,49169063100,45650,45650,45650,45650,0
|
|
20240408,183800,49169063100,45650,45650,45650,45650,0
|
|
20240408,183700,49169063100,45650,45650,45650,45650,0
|
|
20240408,183600,49169063100,45650,45650,45650,45650,0
|
|
20240408,183500,49169063100,45650,45650,45650,45650,0
|
|
20240408,183400,49169063100,45650,45650,45650,45650,0
|
|
20240408,183300,49169063100,45650,45650,45650,45650,0
|
|
20240408,183200,49169063100,45650,45650,45650,45650,0
|
|
20240408,183100,49169063100,45650,45650,45650,45650,0
|
|
20240408,183000,49169063100,45650,45650,45650,45650,0
|
|
20240408,182900,49169063100,45650,45650,45650,45650,0
|
|
20240408,182800,49169063100,45650,45650,45650,45650,0
|
|
20240408,182700,49169063100,45650,45650,45650,45650,0
|
|
20240408,182600,49169063100,45650,45650,45650,45650,0
|
|
20240408,182500,49169063100,45650,45650,45650,45650,0
|
|
20240408,182400,49169063100,45650,45650,45650,45650,0
|
|
20240408,182300,49169063100,45650,45650,45650,45650,37629
|
|
20240408,182200,49169063100,45650,45650,45650,45650,0
|
|
20240408,182100,49169063100,45650,45650,45650,45650,0
|
|
20240408,182000,49169063100,45650,45650,45650,45650,0
|
|
20240408,181900,49169063100,45650,45650,45650,45650,0
|
|
20240408,181800,49169063100,45650,45650,45650,45650,0
|
|
20240408,181700,49169063100,45650,45650,45650,45650,0
|
|
20240408,181600,49169063100,45650,45650,45650,45650,0
|
|
20240408,181500,49169063100,45650,45650,45650,45650,0
|
|
20240408,181400,49169063100,45650,45650,45650,45650,0
|
|
20240408,181300,49169063100,45650,45650,45650,45650,0
|
|
20240408,181200,49169063100,45650,45650,45650,45650,0
|
|
20240408,181100,49169063100,45650,45650,45650,45650,0
|
|
20240408,181000,49169063100,45650,45650,45650,45650,0
|
|
20240408,180900,49169063100,45650,45650,45650,45650,0
|
|
20240408,180800,49169063100,45650,45650,45650,45650,0
|
|
20240408,180700,49169063100,45650,45650,45650,45650,0
|
|
20240408,180600,49169063100,45650,45650,45650,45650,0
|
|
20240408,180500,49169063100,45650,45650,45650,45650,0
|
|
20240408,180400,49169063100,45650,45650,45650,45650,0
|
|
20240408,180300,49169063100,45650,45650,45650,45650,0
|
|
20240408,180200,49169063100,45650,45650,45650,45650,0
|
|
20240408,180100,49169063100,45650,45650,45650,45650,0
|
|
20240408,180000,49169063100,45650,45650,45650,45650,0
|
|
20240408,175900,49169063100,45650,45650,45650,45650,0
|
|
20240408,175800,49169063100,45650,45650,45650,45650,0
|
|
20240408,175700,49169063100,45650,45650,45650,45650,0
|
|
20240408,175600,49169063100,45650,45650,45650,45650,0
|
|
20240408,175500,49169063100,45650,45650,45650,45650,0
|
|
20240408,175400,49169063100,45650,45650,45650,45650,0
|
|
20240408,175300,49169063100,45650,45650,45650,45650,37629
|
|
20240408,175200,49169063100,45650,45650,45650,45650,0
|
|
20240408,175100,49169063100,45650,45650,45650,45650,0
|
|
20240408,175000,49169063100,45650,45650,45650,45650,0
|
|
20240408,174900,49169063100,45650,45650,45650,45650,0
|
|
20240408,174800,49169063100,45650,45650,45650,45650,0
|
|
20240408,174700,49169063100,45650,45650,45650,45650,0
|
|
20240408,174600,49169063100,45650,45650,45650,45650,0
|
|
20240408,174500,49169063100,45650,45650,45650,45650,0
|
|
20240408,174400,49169063100,45650,45650,45650,45650,0
|
|
20240408,174300,49169063100,45650,45650,45650,45650,0
|
|
20240408,174200,49169063100,45650,45650,45650,45650,0
|
|
20240408,174100,49169063100,45650,45650,45650,45650,0
|
|
20240408,174000,49169063100,45650,45650,45650,45650,0
|
|
20240408,173900,49169063100,45650,45650,45650,45650,0
|
|
20240408,173800,49169063100,45650,45650,45650,45650,0
|
|
20240408,173700,49169063100,45650,45650,45650,45650,0
|
|
20240408,173600,49169063100,45650,45650,45650,45650,0
|
|
20240408,173500,49169063100,45650,45650,45650,45650,0
|
|
20240408,173400,49169063100,45650,45650,45650,45650,0
|
|
20240408,173300,49169063100,45650,45650,45650,45650,0
|
|
20240408,173200,49169063100,45650,45650,45650,45650,0
|
|
20240408,173100,49169063100,45650,45650,45650,45650,0
|
|
20240408,173000,49169063100,45650,45650,45650,45650,0
|
|
20240408,172900,49169063100,45650,45650,45650,45650,0
|
|
20240408,172800,49169063100,45650,45650,45650,45650,0
|
|
20240408,172700,49169063100,45650,45650,45650,45650,0
|
|
20240408,172600,49169063100,45650,45650,45650,45650,0
|
|
20240408,172500,49169063100,45650,45650,45650,45650,0
|
|
20240408,172400,49169063100,45650,45650,45650,45650,0
|
|
20240408,172300,49169063100,45650,45650,45650,45650,37629
|
|
20240408,172200,49169063100,45650,45650,45650,45650,0
|
|
20240408,172100,49169063100,45650,45650,45650,45650,0
|
|
20240408,172000,49169063100,45650,45650,45650,45650,0
|
|
20240408,171900,49169063100,45650,45650,45650,45650,0
|
|
20240408,171800,49169063100,45650,45650,45650,45650,0
|
|
20240408,171700,49169063100,45650,45650,45650,45650,0
|
|
20240408,171600,49169063100,45650,45650,45650,45650,0
|
|
20240408,171500,49169063100,45650,45650,45650,45650,0
|
|
20240408,171400,49169063100,45650,45650,45650,45650,0
|
|
20240408,171300,49169063100,45650,45650,45650,45650,0
|
|
20240408,171200,49169063100,45650,45650,45650,45650,0
|
|
20240408,171100,49169063100,45650,45650,45650,45650,0
|
|
20240408,171000,49169063100,45650,45650,45650,45650,0
|
|
20240408,170900,49169063100,45650,45650,45650,45650,0
|
|
20240408,170800,49169063100,45650,45650,45650,45650,0
|
|
20240408,170700,49169063100,45650,45650,45650,45650,0
|
|
20240408,170600,49169063100,45650,45650,45650,45650,0
|
|
20240408,170500,49169063100,45650,45650,45650,45650,0
|
|
20240408,170400,49169063100,45650,45650,45650,45650,0
|
|
20240408,170300,49169063100,45650,45650,45650,45650,0
|
|
20240408,170200,49169063100,45650,45650,45650,45650,0
|
|
20240408,170100,49169063100,45650,45650,45650,45650,0
|
|
20240408,170000,49169063100,45650,45650,45650,45650,0
|
|
20240408,165900,49169063100,45650,45650,45650,45650,0
|
|
20240408,165800,49169063100,45650,45650,45650,45650,0
|
|
20240408,165700,49169063100,45650,45650,45650,45650,0
|
|
20240408,165600,49169063100,45650,45650,45650,45650,0
|
|
20240408,165500,49169063100,45650,45650,45650,45650,0
|
|
20240408,165400,49169063100,45650,45650,45650,45650,0
|
|
20240408,165300,49169063100,45650,45650,45650,45650,37629
|
|
20240408,165200,49169063100,45650,45650,45650,45650,0
|
|
20240408,165100,49169063100,45650,45650,45650,45650,0
|
|
20240408,165000,49169063100,45650,45650,45650,45650,0
|
|
20240408,164900,49169063100,45650,45650,45650,45650,0
|
|
20240408,164800,49169063100,45650,45650,45650,45650,0
|
|
20240408,164700,49169063100,45650,45650,45650,45650,0
|
|
20240408,164600,49169063100,45650,45650,45650,45650,0
|
|
20240408,164500,49169063100,45650,45650,45650,45650,0
|
|
20240408,164400,49169063100,45650,45650,45650,45650,0
|
|
20240408,164300,49169063100,45650,45650,45650,45650,0
|
|
20240408,164200,49169063100,45650,45650,45650,45650,0
|
|
20240408,164100,49169063100,45650,45650,45650,45650,0
|
|
20240408,164000,49169063100,45650,45650,45650,45650,0
|
|
20240408,163900,49169063100,45650,45650,45650,45650,0
|
|
20240408,163800,49169063100,45650,45650,45650,45650,0
|
|
20240408,163700,49169063100,45650,45650,45650,45650,0
|
|
20240408,163600,49169063100,45650,45650,45650,45650,0
|
|
20240408,163500,49169063100,45650,45650,45650,45650,0
|
|
20240408,163400,49169063100,45650,45650,45650,45650,0
|
|
20240408,163300,49169063100,45650,45650,45650,45650,0
|
|
20240408,163200,49169063100,45650,45650,45650,45650,0
|
|
20240408,163100,49169063100,45650,45650,45650,45650,0
|
|
20240408,163000,49169063100,45650,45650,45650,45650,0
|
|
20240408,162900,49169063100,45650,45650,45650,45650,0
|
|
20240408,162800,49169063100,45650,45650,45650,45650,0
|
|
20240408,162700,49169063100,45650,45650,45650,45650,0
|
|
20240408,162600,49169063100,45650,45650,45650,45650,0
|
|
20240408,162500,49169063100,45650,45650,45650,45650,0
|
|
20240408,162400,49169063100,45650,45650,45650,45650,0
|
|
20240408,162300,49169063100,45650,45650,45650,45650,37629
|
|
20240408,162200,49169063100,45650,45650,45650,45650,0
|
|
20240408,162100,49169063100,45650,45650,45650,45650,0
|
|
20240408,162000,49169063100,45650,45650,45650,45650,0
|
|
20240408,161900,49169063100,45650,45650,45650,45650,0
|
|
20240408,161800,49169063100,45650,45650,45650,45650,0
|
|
20240408,161700,49169063100,45650,45650,45650,45650,0
|
|
20240408,161600,49169063100,45650,45650,45650,45650,0
|
|
20240408,161500,49169063100,45650,45650,45650,45650,0
|
|
20240408,161400,49169063100,45650,45650,45650,45650,0
|
|
20240408,161300,49169063100,45650,45650,45650,45650,0
|
|
20240408,161200,49169063100,45650,45650,45650,45650,0
|
|
20240408,161100,49169063100,45650,45650,45650,45650,0
|
|
20240408,161000,49169063100,45650,45650,45650,45650,0
|
|
20240408,160900,49169063100,45650,45650,45650,45650,0
|
|
20240408,160800,49169063100,45650,45650,45650,45650,0
|
|
20240408,160700,49169063100,45650,45650,45650,45650,0
|
|
20240408,160600,49169063100,45650,45650,45650,45650,0
|
|
20240408,160500,49169063100,45650,45650,45650,45650,0
|
|
20240408,160400,49169063100,45650,45650,45650,45650,0
|
|
20240408,160300,49169063100,45650,45650,45650,45650,0
|
|
20240408,160200,49169063100,45650,45650,45650,45650,0
|
|
20240408,160100,49169063100,45650,45650,45650,45650,0
|
|
20240408,160000,49169063100,45650,45650,45650,45650,0
|
|
20240408,155900,49169063100,45650,45650,45650,45650,0
|
|
20240408,155800,49169063100,45650,45650,45650,45650,0
|
|
20240408,155700,49169063100,45650,45650,45650,45650,0
|
|
20240408,155600,49169063100,45650,45650,45650,45650,0
|
|
20240408,155500,49169063100,45650,45650,45650,45650,0
|
|
20240408,155400,49169063100,45650,45650,45650,45650,0
|
|
20240408,155300,49169063100,45650,45650,45650,45650,37629
|
|
20240408,155200,49169063100,45650,45650,45650,45650,0
|
|
20240408,155100,49169063100,45650,45650,45650,45650,0
|
|
20240408,155000,49169063100,45650,45650,45650,45650,0
|
|
20240408,154900,49169063100,45650,45650,45650,45650,0
|
|
20240408,154800,49169063100,45650,45650,45650,45650,0
|
|
20240408,154700,49169063100,45650,45650,45650,45650,0
|
|
20240408,154600,49169063100,45650,45650,45650,45650,0
|
|
20240408,154500,49169063100,45650,45650,45650,45650,0
|
|
20240408,154400,49169063100,45650,45650,45650,45650,0
|
|
20240408,154300,49169063100,45650,45650,45650,45650,0
|
|
20240408,154200,49169063100,45650,45650,45650,45650,0
|
|
20240408,154100,49169063100,45650,45650,45650,45650,0
|
|
20240408,154000,49169063100,45650,45650,45650,45650,0
|
|
20240408,153900,49169063100,45650,45650,45650,45650,0
|
|
20240408,153800,49169063100,45650,45650,45650,45650,0
|
|
20240408,153700,49169063100,45650,45650,45650,45650,0
|
|
20240408,153600,49169063100,45650,45650,45650,45650,0
|
|
20240408,153500,49169063100,45650,45650,45650,45650,0
|
|
20240408,153400,49169063100,45650,45650,45650,45650,0
|
|
20240408,153300,49169063100,45650,45650,45650,45650,0
|
|
20240408,153200,49169063100,45650,45650,45650,45650,0
|
|
20240408,153100,49169063100,45650,45650,45650,45650,0
|
|
20240408,153000,49169063100,45650,45650,45650,45650,37629
|
|
20240408,152900,47451299250,45750,45750,45750,45750,0
|
|
20240408,152800,47451299250,45750,45750,45750,45750,0
|
|
20240408,152700,47451299250,45750,45750,45750,45750,0
|
|
20240408,152600,47451299250,45750,45750,45750,45750,0
|
|
20240408,152500,47451299250,45750,45750,45750,45750,0
|
|
20240408,152400,47451299250,45750,45750,45750,45750,0
|
|
20240408,152300,47451299250,45750,45750,45750,45750,0
|
|
20240408,152200,47451299250,45750,45750,45750,45750,0
|
|
20240408,152100,47451299250,45750,45750,45750,45750,0
|
|
20240408,152000,47451299250,45750,45750,45750,45750,0
|
|
20240408,151900,47451299250,45750,45800,45850,45750,4961
|
|
20240408,151800,47224201200,45850,45850,45850,45800,3566
|
|
20240408,151700,47060851300,45800,45700,45850,45700,13384
|
|
20240408,151600,46448263250,45700,45800,45800,45700,4337
|
|
20240408,151500,46249795900,45800,45800,45850,45650,16740
|
|
20240408,151400,45484617850,45850,45850,45850,45750,7595
|
|
20240408,151300,45136779000,45850,45900,45950,45850,9302
|
|
20240408,151200,44710239050,45850,45900,45950,45800,7175
|
|
20240408,151100,44380940100,45900,45850,45900,45850,4217
|
|
20240408,151000,44187489800,45850,45900,45900,45800,3451
|
|
20240408,150900,44029281300,45900,45850,45900,45850,2670
|
|
20240408,150800,43906841050,45900,45950,45950,45850,1756
|
|
20240408,150700,43826241850,45900,45900,45950,45850,1440
|
|
20240408,150600,43760139150,45900,45950,45950,45850,2405
|
|
20240408,150500,43649734850,45950,45900,46000,45900,1181
|
|
20240408,150400,43595495900,45900,45950,46000,45900,3697
|
|
20240408,150300,43425738200,45950,45950,46000,45900,2330
|
|
20240408,150200,43318717400,45950,45900,46000,45900,1624
|
|
20240408,150100,43244156550,45950,45900,46000,45900,3592
|
|
20240408,150000,43079242400,45900,45900,46000,45900,895
|
|
20240408,145900,43038113050,45950,45900,45950,45900,1709
|
|
20240408,145800,42959622500,45900,45900,45950,45900,1004
|
|
20240408,145700,42913514900,45950,45950,46000,45900,2938
|
|
20240408,145600,42778502100,45950,46000,46050,45900,4251
|
|
20240408,145500,42583240950,46000,46000,46050,46000,5211
|
|
20240408,145400,42343438950,46050,46100,46150,46050,5041
|
|
20240408,145300,42111132700,46100,46150,46150,46100,2390
|
|
20240408,145200,42000944900,46150,46150,46150,46100,1095
|
|
20240408,145100,41950447000,46100,46150,46150,46100,1061
|
|
20240408,145000,41901520850,46150,46150,46200,46100,2777
|
|
20240408,144900,41773382500,46150,46150,46150,46100,2632
|
|
20240408,144800,41652007350,46100,46050,46150,46000,2386
|
|
20240408,144700,41542085700,46050,46050,46100,46000,1749
|
|
20240408,144600,41461526450,46050,46050,46100,46050,698
|
|
20240408,144500,41429378150,46100,46050,46100,46050,1026
|
|
20240408,144400,41382114150,46050,46150,46150,46050,1370
|
|
20240408,144300,41318951400,46150,46150,46200,46150,2310
|
|
20240408,144200,41212308350,46200,46150,46200,46150,5316
|
|
20240408,144100,40966832000,46100,46100,46150,46100,2974
|
|
20240408,144000,40829709650,46100,46150,46150,46100,1644
|
|
20240408,143900,40753897700,46150,46100,46150,46100,2390
|
|
20240408,143800,40643627050,46100,46000,46150,46000,4837
|
|
20240408,143700,40420822250,46000,45950,46000,45950,1202
|
|
20240408,143600,40365559550,46000,46000,46050,45950,1082
|
|
20240408,143500,40315791450,46050,45950,46050,45950,2149
|
|
20240408,143400,40216922450,46000,45950,46000,45950,1049
|
|
20240408,143300,40168711600,45950,45900,45950,45900,675
|
|
20240408,143200,40137726350,45900,45900,46000,45900,1946
|
|
20240408,143100,40048354300,45900,45850,45950,45850,1924
|
|
20240408,143000,39960089500,45900,45900,45900,45850,302
|
|
20240408,142900,39946238650,45900,45900,45950,45850,3775
|
|
20240408,142800,39772978200,45950,45950,46000,45900,603
|
|
20240408,142700,39745274300,45950,46000,46000,45900,936
|
|
20240408,142600,39702284250,45950,45950,46000,45950,1012
|
|
20240408,142500,39655778900,45950,45950,46050,45950,2802
|
|
20240408,142400,39526884900,45950,45950,46000,45900,639
|
|
20240408,142300,39497527950,45950,45950,46000,45900,707
|
|
20240408,142200,39465046650,45950,45950,46000,45950,392
|
|
20240408,142100,39447031200,46000,45950,46000,45950,778
|
|
20240408,142000,39411272100,46000,46050,46050,45950,961
|
|
20240408,141900,39367063500,46000,45950,46050,45950,3225
|
|
20240408,141800,39218671850,45950,45950,46000,45950,462
|
|
20240408,141700,39197438350,45950,45950,46000,45900,751
|
|
20240408,141600,39162925400,46000,45950,46000,45850,648
|
|
20240408,141500,39133167850,45950,45950,46000,45850,692
|
|
20240408,141400,39101383250,45950,45950,45950,45850,559
|
|
20240408,141300,39075726400,45950,45900,45950,45850,1159
|
|
20240408,141200,39022501050,45950,45950,45950,45850,687
|
|
20240408,141100,38990958000,45950,45900,45950,45850,1277
|
|
20240408,141000,38932356750,45900,45950,45950,45900,2094
|
|
20240408,140900,38836238450,45950,45950,45950,45900,574
|
|
20240408,140800,38809884600,45900,45950,45950,45900,1191
|
|
20240408,140700,38755181700,45950,45800,45950,45750,2002
|
|
20240408,140600,38663392400,45800,45800,45850,45800,1303
|
|
20240408,140500,38603711250,45800,45800,45850,45750,619
|
|
20240408,140400,38575362900,45800,45850,45850,45750,1274
|
|
20240408,140300,38517019000,45850,45750,45850,45750,561
|
|
20240408,140200,38491318800,45750,45800,45850,45750,1793
|
|
20240408,140100,38409202050,45850,45850,45900,45800,492
|
|
20240408,140000,38386647050,45850,45850,45900,45800,728
|
|
20240408,135900,38353268500,45850,45950,45950,45800,3558
|
|
20240408,135800,38190185150,45900,45900,45950,45900,797
|
|
20240408,135700,38153600800,45950,46000,46000,45900,1704
|
|
20240408,135600,38075288700,46000,46050,46050,46000,2619
|
|
20240408,135500,37954810150,46050,46000,46050,46000,1113
|
|
20240408,135400,37903610600,46050,46050,46050,46000,983
|
|
20240408,135300,37858368350,46050,46050,46050,46000,900
|
|
20240408,135200,37816953100,46050,46000,46050,45950,389
|
|
20240408,135100,37799057250,46000,46100,46150,46000,2836
|
|
20240408,135000,37668422900,46150,46100,46150,46100,843
|
|
20240408,134900,37629529800,46100,46150,46250,46100,5205
|
|
20240408,134800,37389181750,46150,46150,46200,46150,2536
|
|
20240408,134700,37272038700,46200,46150,46200,46100,2147
|
|
20240408,134600,37172955850,46150,46000,46200,45950,10977
|
|
20240408,134500,36666889200,45950,45900,46000,45850,5202
|
|
20240408,134400,36427881500,45900,45900,45900,45850,1478
|
|
20240408,134300,36360083350,45900,45900,45900,45850,653
|
|
20240408,134200,36330136050,45900,45900,45900,45800,754
|
|
20240408,134100,36295561250,45900,45900,45900,45800,661
|
|
20240408,134000,36265254400,45850,45900,45900,45850,1108
|
|
20240408,133900,36214439400,45900,45750,45900,45750,5639
|
|
20240408,133800,35955829600,45800,45800,45850,45750,2140
|
|
20240408,133700,35857822500,45800,45850,45850,45800,1471
|
|
20240408,133600,35790445750,45850,45850,45850,45800,965
|
|
20240408,133500,35746236000,45800,45800,45800,45750,2005
|
|
20240408,133400,35654442500,45750,45800,45800,45750,1141
|
|
20240408,133300,35602220550,45800,45800,45800,45750,694
|
|
20240408,133200,35570442350,45800,45650,45800,45650,3220
|
|
20240408,133100,35423161650,45650,45650,45700,45650,451
|
|
20240408,133000,35402570750,45650,45700,45700,45650,780
|
|
20240408,132900,35366958900,45650,45700,45700,45650,1170
|
|
20240408,132800,35313532950,45650,45700,45700,45650,659
|
|
20240408,132700,35283437950,45700,45650,45700,45650,870
|
|
20240408,132600,35243715750,45700,45700,45700,45650,1021
|
|
20240408,132500,35197089600,45700,45650,45700,45650,2592
|
|
20240408,132400,35078759600,45700,45650,45700,45650,468
|
|
20240408,132300,35057389200,45650,45700,45700,45650,767
|
|
20240408,132200,35022371100,45700,45650,45700,45650,812
|
|
20240408,132100,34985277850,45700,45650,45700,45650,629
|
|
20240408,132000,34956562200,45700,45700,45700,45650,433
|
|
20240408,131900,34936793300,45650,45600,45700,45600,3343
|
|
20240408,131800,34784112450,45650,45700,45700,45600,3001
|
|
20240408,131700,34647113250,45650,45650,45700,45650,2990
|
|
20240408,131600,34510615800,45650,45750,45750,45650,560
|
|
20240408,131500,34485032800,45700,45700,45750,45700,887
|
|
20240408,131400,34444489950,45700,45700,45750,45650,800
|
|
20240408,131300,34407949450,45700,45700,45750,45650,581
|
|
20240408,131200,34381393500,45700,45700,45750,45650,1294
|
|
20240408,131100,34322255050,45700,45700,45700,45650,1473
|
|
20240408,131000,34254963700,45700,45700,45700,45650,1760
|
|
20240408,130900,34174603000,45700,45750,45750,45650,2602
|
|
20240408,130800,34055687250,45750,45750,45750,45700,721
|
|
20240408,130700,34022727800,45700,45750,45750,45700,364
|
|
20240408,130600,34006090250,45700,45800,45800,45700,754
|
|
20240408,130500,33971593000,45800,45800,45850,45750,1491
|
|
20240408,130400,33903336700,45850,45850,45850,45800,486
|
|
20240408,130300,33881073750,45850,45850,45900,45850,2295
|
|
20240408,130200,33775847900,45850,45750,45900,45750,1927
|
|
20240408,130100,33687526400,45800,45750,45800,45750,1679
|
|
20240408,130000,33610693900,45700,45700,45750,45700,1350
|
|
20240408,125900,33548998050,45700,45650,45700,45650,2727
|
|
20240408,125800,33424438100,45700,45700,45700,45650,804
|
|
20240408,125700,33387725700,45700,45700,45700,45650,684
|
|
20240408,125600,33356492000,45650,45650,45700,45650,514
|
|
20240408,125500,33333019600,45700,45700,45700,45650,736
|
|
20240408,125400,33299407550,45700,45750,45750,45650,665
|
|
20240408,125300,33269022550,45700,45700,45750,45700,1576
|
|
20240408,125200,33196998800,45700,45700,45750,45700,1991
|
|
20240408,125100,33106005050,45700,45700,45700,45650,876
|
|
20240408,125000,33066003700,45700,45650,45700,45650,360
|
|
20240408,124900,33049564700,45650,45650,45700,45650,913
|
|
20240408,124800,33007884300,45700,45650,45700,45650,1383
|
|
20240408,124700,32944721900,45700,45650,45700,45650,1129
|
|
20240408,124600,32893179450,45700,45650,45700,45650,1203
|
|
20240408,124500,32838250850,45700,45700,45700,45650,879
|
|
20240408,124400,32798109900,45650,45700,45700,45650,1420
|
|
20240408,124300,32733262400,45700,45650,45700,45650,713
|
|
20240408,124200,32700710350,45700,45700,45700,45650,720
|
|
20240408,124100,32667838350,45700,45650,45700,45650,639
|
|
20240408,124000,32638659200,45650,45700,45700,45650,470
|
|
20240408,123900,32617199950,45700,45700,45700,45650,583
|
|
20240408,123800,32590571250,45700,45750,45750,45650,4081
|
|
20240408,123700,32404158500,45700,45700,45750,45700,619
|
|
20240408,123600,32375858500,45700,45750,45750,45700,474
|
|
20240408,123500,32354193250,45700,45750,45750,45700,302
|
|
20240408,123400,32340389350,45700,45750,45750,45700,862
|
|
20240408,123300,32300976450,45700,45750,45750,45700,320
|
|
20240408,123200,32286349200,45750,45700,45750,45700,953
|
|
20240408,123100,32242790250,45700,45750,45750,45700,511
|
|
20240408,123000,32219417450,45700,45750,45750,45700,718
|
|
20240408,122900,32186594800,45750,45750,45750,45700,870
|
|
20240408,122800,32146824900,45700,45750,45750,45700,456
|
|
20240408,122700,32125983550,45750,45750,45750,45700,635
|
|
20240408,122600,32096954800,45750,45700,45750,45700,820
|
|
20240408,122500,32059474550,45700,45750,45750,45700,609
|
|
20240408,122400,32031635700,45750,45700,45750,45700,293
|
|
20240408,122300,32018240300,45700,45750,45750,45650,1153
|
|
20240408,122200,31965543100,45700,45700,45700,45650,419
|
|
20240408,122100,31946396800,45700,45700,45750,45650,797
|
|
20240408,122000,31909987700,45750,45700,45750,45700,452
|
|
20240408,121900,31889316200,45700,45650,45750,45650,1734
|
|
20240408,121800,31810061400,45700,45700,45750,45650,2354
|
|
20240408,121700,31702488650,45750,45750,45800,45700,978
|
|
20240408,121600,31657768150,45800,45850,45850,45750,382
|
|
20240408,121500,31640271500,45850,45850,45850,45800,695
|
|
20240408,121400,31608434550,45800,45700,45850,45700,6204
|
|
20240408,121300,31324354700,45700,45750,45750,45700,461
|
|
20240408,121200,31303273550,45700,45700,45700,45650,3585
|
|
20240408,121100,31139490450,45600,45600,45650,45600,2186
|
|
20240408,121000,31039707850,45650,45650,45650,45600,785
|
|
20240408,120900,31003901050,45650,45650,45650,45600,579
|
|
20240408,120800,30977483300,45600,45600,45650,45600,928
|
|
20240408,120700,30935160300,45650,45700,45700,45600,5925
|
|
20240408,120600,30664717750,45650,45700,45700,45650,3650
|
|
20240408,120500,30498088450,45700,45700,45700,45650,884
|
|
20240408,120400,30457726950,45700,45650,45700,45650,2027
|
|
20240408,120300,30365124050,45650,45650,45700,45650,524
|
|
20240408,120200,30341187500,45650,45650,45700,45650,612
|
|
20240408,120100,30313242500,45700,45650,45700,45650,840
|
|
20240408,120000,30274870550,45650,45650,45700,45650,666
|
|
20240408,115900,30244464150,45650,45700,45700,45650,925
|
|
20240408,115800,30202224650,45700,45750,45750,45650,1083
|
|
20240408,115700,30152731300,45700,45750,45750,45700,2096
|
|
20240408,115600,30056941700,45700,45750,45750,45700,974
|
|
20240408,115500,30012408100,45750,45750,45800,45700,731
|
|
20240408,115400,29978972000,45750,45750,45800,45700,3975
|
|
20240408,115300,29797159900,45700,45700,45750,45700,1578
|
|
20240408,115200,29725028450,45750,45750,45750,45700,505
|
|
20240408,115100,29701943400,45700,45750,45750,45700,1050
|
|
20240408,115000,29653948850,45700,45700,45750,45700,320
|
|
20240408,114900,29639322550,45750,45700,45750,45700,1575
|
|
20240408,114800,29567330050,45750,45750,45750,45700,484
|
|
20240408,114700,29545198150,45700,45700,45750,45700,904
|
|
20240408,114600,29503882900,45750,45750,45750,45700,1203
|
|
20240408,114500,29448873650,45700,45700,45750,45700,2085
|
|
20240408,114400,29353562950,45750,45700,45750,45700,898
|
|
20240408,114300,29312512050,45750,45750,45750,45700,461
|
|
20240408,114200,29291425600,45750,45750,45800,45700,1614
|
|
20240408,114100,29217579900,45750,45750,45800,45750,1347
|
|
20240408,114000,29155952150,45800,45750,45800,45750,1372
|
|
20240408,113900,29093176050,45750,45850,45850,45750,2380
|
|
20240408,113800,28984174900,45800,45900,45900,45800,1286
|
|
20240408,113700,28925268750,45850,45850,45900,45850,466
|
|
20240408,113600,28903900100,45850,45900,45900,45850,1014
|
|
20240408,113500,28857407600,45850,45850,45900,45850,1057
|
|
20240408,113400,28808932150,45850,45900,45900,45850,464
|
|
20240408,113300,28787653400,45900,45800,45900,45800,1876
|
|
20240408,113200,28701669500,45800,45850,45900,45800,1795
|
|
20240408,113100,28619384550,45900,45850,45900,45850,987
|
|
20240408,113000,28574114100,45900,45950,45950,45850,874
|
|
20240408,112900,28533999250,45950,45900,45950,45900,754
|
|
20240408,112800,28499384650,45950,45900,45950,45850,793
|
|
20240408,112700,28462988500,45900,45850,45900,45850,1419
|
|
20240408,112600,28397884550,45900,45850,45900,45850,784
|
|
20240408,112500,28361914050,45850,45900,45900,45850,1049
|
|
20240408,112400,28313807050,45900,45900,45900,45850,464
|
|
20240408,112300,28292529100,45900,45850,45900,45850,669
|
|
20240408,112200,28261846500,45900,45900,45900,45850,795
|
|
20240408,112100,28225386750,45850,45850,45900,45850,859
|
|
20240408,112000,28185992550,45900,45900,45900,45850,684
|
|
20240408,111900,28154625800,45900,45900,45950,45850,739
|
|
20240408,111800,28120727750,45900,45900,45950,45850,818
|
|
20240408,111700,28083176250,45900,45900,45950,45900,1938
|
|
20240408,111600,27994202850,45900,45950,45950,45900,414
|
|
20240408,111500,27975191950,45950,46000,46000,45900,2349
|
|
20240408,111400,27867269000,46000,46000,46050,45950,1708
|
|
20240408,111300,27788701200,46050,46050,46050,46000,876
|
|
20240408,111200,27748393150,46050,46100,46100,46000,1620
|
|
20240408,111100,27673791050,46050,46100,46100,46050,382
|
|
20240408,111000,27656191550,46100,46100,46150,46100,2417
|
|
20240408,110900,27544763850,46100,46100,46150,46100,523
|
|
20240408,110800,27520646900,46100,46050,46100,46050,3247
|
|
20240408,110700,27371033800,46100,46100,46100,46050,569
|
|
20240408,110600,27344812050,46050,46050,46100,46000,3358
|
|
20240408,110500,27190152300,46050,46050,46050,46000,685
|
|
20240408,110400,27158613000,46050,46050,46050,46000,874
|
|
20240408,110300,27118401500,46000,45950,46000,45900,2574
|
|
20240408,110200,27000015350,46000,45900,46000,45900,2107
|
|
20240408,110100,26903207000,45900,45850,45950,45850,1040
|
|
20240408,110000,26855473550,45900,45850,45950,45850,1379
|
|
20240408,105900,26792224700,45800,45800,45850,45750,920
|
|
20240408,105800,26750078600,45800,45800,45800,45750,2673
|
|
20240408,105700,26627664400,45800,45750,45800,45750,1766
|
|
20240408,105600,26546857050,45800,45750,45800,45750,1417
|
|
20240408,105500,26482021350,45750,45750,45800,45750,1046
|
|
20240408,105400,26434162800,45750,45750,45800,45750,1158
|
|
20240408,105300,26381171250,45800,45750,45800,45700,2147
|
|
20240408,105200,26282987300,45750,45800,45800,45750,2138
|
|
20240408,105100,26185169950,45800,45800,45800,45750,898
|
|
20240408,105000,26144077900,45800,45800,45800,45750,1495
|
|
20240408,104900,26075672750,45800,45750,45800,45750,1082
|
|
20240408,104800,26026153150,45800,45800,45800,45750,238
|
|
20240408,104700,26015260450,45800,45750,45800,45750,613
|
|
20240408,104600,25987210750,45800,45750,45800,45750,527
|
|
20240408,104500,25963091850,45750,45800,45800,45750,462
|
|
20240408,104400,25941951500,45750,45850,45850,45750,1924
|
|
20240408,104300,25853843700,45850,45850,45900,45800,2933
|
|
20240408,104200,25719399800,45850,45850,45850,45800,1913
|
|
20240408,104100,25631758700,45800,45800,45850,45800,345
|
|
20240408,104000,25615952350,45800,45850,45850,45800,955
|
|
20240408,103900,25572191150,45800,45850,45850,45800,658
|
|
20240408,103800,25542040300,45850,45850,45900,45800,1975
|
|
20240408,103700,25451525650,45850,45850,45900,45850,599
|
|
20240408,103600,25424057250,45850,45850,45900,45800,2185
|
|
20240408,103500,25323887650,45850,45900,45950,45850,1302
|
|
20240408,103400,25264141950,45950,45900,46000,45900,433
|
|
20240408,103300,25244246400,45900,45950,46100,45900,924
|
|
20240408,103200,25201755750,45900,45950,46050,45850,1510
|
|
20240408,103100,25132388200,46050,46150,46150,46000,2862
|
|
20240408,103000,25000592550,46100,45800,46150,45800,6415
|
|
20240408,102900,24705372900,45850,45750,45850,45700,2043
|
|
20240408,102800,24611836050,45700,45750,45750,45700,2047
|
|
20240408,102700,24518235350,45750,45650,45750,45650,1278
|
|
20240408,102600,24459868450,45650,45750,45750,45650,1367
|
|
20240408,102500,24397434000,45650,45700,45750,45650,1417
|
|
20240408,102400,24332681300,45750,45750,45750,45700,957
|
|
20240408,102300,24288937100,45750,45750,45750,45700,1167
|
|
20240408,102200,24235599800,45700,45750,45750,45700,2029
|
|
20240408,102100,24142847350,45750,45700,45750,45650,5872
|
|
20240408,102000,23874519600,45700,45800,45850,45650,5419
|
|
20240408,101900,23626629600,45800,45800,45850,45800,1536
|
|
20240408,101800,23556267650,45850,45800,45850,45800,519
|
|
20240408,101700,23532487900,45800,45950,46000,45750,8953
|
|
20240408,101600,23121845500,46000,46000,46000,45950,371
|
|
20240408,101500,23104789700,45950,45950,46000,45900,1346
|
|
20240408,101400,23042933100,45900,45950,45950,45900,1114
|
|
20240408,101300,22991757750,45950,45950,45950,45900,926
|
|
20240408,101200,22949240650,45900,45900,45950,45850,1547
|
|
20240408,101100,22878270450,45900,45950,45950,45900,1053
|
|
20240408,101000,22829898450,45950,46050,46050,45950,2718
|
|
20240408,100900,22704883300,46050,46000,46050,45950,1706
|
|
20240408,100800,22626404500,46000,45950,46000,45900,1063
|
|
20240408,100700,22577556350,45900,45950,46000,45900,2253
|
|
20240408,100600,22474066150,45900,45850,45950,45850,1304
|
|
20240408,100500,22414229650,45850,45750,45850,45700,4266
|
|
20240408,100400,22218937650,45750,45800,45800,45700,3310
|
|
20240408,100300,22067502050,45800,45700,45800,45700,2088
|
|
20240408,100200,21971963300,45750,45700,45750,45700,989
|
|
20240408,100100,21926756000,45750,45850,45850,45700,6224
|
|
20240408,100000,21642073500,45850,45850,45850,45800,3267
|
|
20240408,095900,21492360550,45850,45850,45850,45800,1512
|
|
20240408,095800,21423053900,45800,45900,45950,45800,3466
|
|
20240408,095700,21264116450,45900,45950,45950,45900,1097
|
|
20240408,095600,21213740050,45950,46000,46000,45900,2532
|
|
20240408,095500,21097373250,46000,46000,46050,45950,5419
|
|
20240408,095400,20848089450,45950,45900,46000,45850,3491
|
|
20240408,095300,20687763650,45900,45950,45950,45900,816
|
|
20240408,095200,20650289700,45950,46000,46000,45900,1433
|
|
20240408,095100,20584431300,45950,46000,46050,45950,1692
|
|
20240408,095000,20506625700,46000,45900,46050,45900,4770
|
|
20240408,094900,20287322550,45850,45750,45900,45700,3496
|
|
20240408,094800,20127176800,45750,45750,45800,45700,2573
|
|
20240408,094700,20009460500,45750,45600,45750,45600,5515
|
|
20240408,094600,19757786850,45650,45650,45650,45600,3170
|
|
20240408,094500,19613103450,45650,45750,45800,45650,6685
|
|
20240408,094400,19307626150,45750,45800,45800,45700,1015
|
|
20240408,094300,19261193700,45750,45800,45800,45700,5060
|
|
20240408,094200,19029677100,45800,45750,45800,45700,3850
|
|
20240408,094100,18853530350,45750,45800,45800,45750,2077
|
|
20240408,094000,18758470800,45800,45900,45900,45750,2900
|
|
20240408,093900,18625688550,45900,45850,45950,45850,2022
|
|
20240408,093800,18532899000,45900,45900,45900,45750,2359
|
|
20240408,093700,18424820600,45900,45900,46000,45900,2849
|
|
20240408,093600,18293906000,45850,45750,45900,45750,4682
|
|
20240408,093500,18079435550,45800,45800,45850,45750,2257
|
|
20240408,093400,17976057100,45850,45600,46000,45600,10504
|
|
20240408,093300,17495166200,45650,45700,45700,45550,12571
|
|
20240408,093200,16922093950,45650,45750,45750,45600,11773
|
|
20240408,093100,16384313300,45750,45900,45900,45700,11801
|
|
20240408,093000,15843723850,45900,46000,46000,45900,9612
|
|
20240408,092900,15402350300,45950,46050,46050,45950,4138
|
|
20240408,092800,15211994650,46000,46050,46100,46000,6396
|
|
20240408,092700,14917554150,46100,46200,46200,46050,3982
|
|
20240408,092600,14733931150,46150,46050,46200,46050,1709
|
|
20240408,092500,14655156050,46000,46050,46150,45950,4301
|
|
20240408,092400,14457250300,46100,45900,46100,45900,2811
|
|
20240408,092300,14327985400,45950,46000,46050,45900,5475
|
|
20240408,092200,14076360900,45950,45850,46000,45850,10007
|
|
20240408,092100,13617041200,45850,46100,46100,45850,16654
|
|
20240408,092000,12851624300,46050,46050,46150,46050,7565
|
|
20240408,091900,12503051750,46050,46100,46200,46000,5068
|
|
20240408,091800,12269624900,46000,46250,46300,45950,25584
|
|
20240408,091700,11090634000,46200,46300,46350,46150,14283
|
|
20240408,091600,10430442300,46300,46400,46450,46300,8108
|
|
20240408,091500,10054509700,46400,46650,46650,46350,13930
|
|
20240408,091400,9406747700,46700,46800,46900,46600,8972
|
|
20240408,091300,8987755200,46800,46750,46950,46700,8187
|
|
20240408,091200,8604697250,46850,46800,46900,46700,6378
|
|
20240408,091100,8306180550,46800,47300,47350,46750,20388
|
|
20240408,091000,7345978100,47350,47500,47550,47150,16284
|
|
20240408,090900,6574948600,47500,47500,47650,47400,20874
|
|
20240408,090800,5582844300,47500,47000,47550,46950,23776
|
|
20240408,090700,4458808850,47000,46900,47000,46850,6643
|
|
20240408,090600,4146952250,46850,46600,46900,46550,10552
|
|
20240408,090500,3654187050,46550,46500,46650,46500,4193
|
|
20240408,090400,3458982150,46500,46450,46650,46450,11899
|
|
20240408,090300,2905172900,46500,46650,46700,46450,13390
|
|
20240408,090200,2281706700,46700,46750,46800,46650,7256
|
|
20240408,090100,1942683150,46750,46900,47000,46700,13630
|
|
20240408,090000,1304172050,47000,46650,47300,46650,27872
|