772 lines
43 KiB
CSV
772 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,214900,438228814300,26450,26450,26450,26450,240167
|
|
20240404,214800,438228814300,26450,26450,26450,26450,0
|
|
20240404,214700,438228814300,26450,26450,26450,26450,0
|
|
20240404,214600,438228814300,26450,26450,26450,26450,0
|
|
20240404,214500,438228814300,26450,26450,26450,26450,0
|
|
20240404,214400,438228814300,26450,26450,26450,26450,0
|
|
20240404,214300,438228814300,26450,26450,26450,26450,0
|
|
20240404,214200,438228814300,26450,26450,26450,26450,0
|
|
20240404,214100,438228814300,26450,26450,26450,26450,0
|
|
20240404,214000,438228814300,26450,26450,26450,26450,0
|
|
20240404,213900,438228814300,26450,26450,26450,26450,0
|
|
20240404,213800,438228814300,26450,26450,26450,26450,0
|
|
20240404,213700,438228814300,26450,26450,26450,26450,0
|
|
20240404,213600,438228814300,26450,26450,26450,26450,0
|
|
20240404,213500,438228814300,26450,26450,26450,26450,0
|
|
20240404,213400,438228814300,26450,26450,26450,26450,0
|
|
20240404,213300,438228814300,26450,26450,26450,26450,0
|
|
20240404,213200,438228814300,26450,26450,26450,26450,0
|
|
20240404,213100,438228814300,26450,26450,26450,26450,0
|
|
20240404,213000,438228814300,26450,26450,26450,26450,0
|
|
20240404,212900,438228814300,26450,26450,26450,26450,0
|
|
20240404,212800,438228814300,26450,26450,26450,26450,0
|
|
20240404,212700,438228814300,26450,26450,26450,26450,0
|
|
20240404,212600,438228814300,26450,26450,26450,26450,0
|
|
20240404,212500,438228814300,26450,26450,26450,26450,0
|
|
20240404,212400,438228814300,26450,26450,26450,26450,0
|
|
20240404,212300,438228814300,26450,26450,26450,26450,0
|
|
20240404,212200,438228814300,26450,26450,26450,26450,0
|
|
20240404,212100,438228814300,26450,26450,26450,26450,0
|
|
20240404,212000,438228814300,26450,26450,26450,26450,0
|
|
20240404,211900,438228814300,26450,26450,26450,26450,240167
|
|
20240404,211800,438228814300,26450,26450,26450,26450,0
|
|
20240404,211700,438228814300,26450,26450,26450,26450,0
|
|
20240404,211600,438228814300,26450,26450,26450,26450,0
|
|
20240404,211500,438228814300,26450,26450,26450,26450,0
|
|
20240404,211400,438228814300,26450,26450,26450,26450,0
|
|
20240404,211300,438228814300,26450,26450,26450,26450,0
|
|
20240404,211200,438228814300,26450,26450,26450,26450,0
|
|
20240404,211100,438228814300,26450,26450,26450,26450,0
|
|
20240404,211000,438228814300,26450,26450,26450,26450,0
|
|
20240404,210900,438228814300,26450,26450,26450,26450,0
|
|
20240404,210800,438228814300,26450,26450,26450,26450,0
|
|
20240404,210700,438228814300,26450,26450,26450,26450,0
|
|
20240404,210600,438228814300,26450,26450,26450,26450,0
|
|
20240404,210500,438228814300,26450,26450,26450,26450,0
|
|
20240404,210400,438228814300,26450,26450,26450,26450,0
|
|
20240404,210300,438228814300,26450,26450,26450,26450,0
|
|
20240404,210200,438228814300,26450,26450,26450,26450,0
|
|
20240404,210100,438228814300,26450,26450,26450,26450,0
|
|
20240404,210000,438228814300,26450,26450,26450,26450,0
|
|
20240404,205900,438228814300,26450,26450,26450,26450,0
|
|
20240404,205800,438228814300,26450,26450,26450,26450,0
|
|
20240404,205700,438228814300,26450,26450,26450,26450,0
|
|
20240404,205600,438228814300,26450,26450,26450,26450,0
|
|
20240404,205500,438228814300,26450,26450,26450,26450,0
|
|
20240404,205400,438228814300,26450,26450,26450,26450,0
|
|
20240404,205300,438228814300,26450,26450,26450,26450,0
|
|
20240404,205200,438228814300,26450,26450,26450,26450,0
|
|
20240404,205100,438228814300,26450,26450,26450,26450,0
|
|
20240404,205000,438228814300,26450,26450,26450,26450,0
|
|
20240404,204900,438228814300,26450,26450,26450,26450,240167
|
|
20240404,204800,438228814300,26450,26450,26450,26450,0
|
|
20240404,204700,438228814300,26450,26450,26450,26450,0
|
|
20240404,204600,438228814300,26450,26450,26450,26450,0
|
|
20240404,204500,438228814300,26450,26450,26450,26450,0
|
|
20240404,204400,438228814300,26450,26450,26450,26450,0
|
|
20240404,204300,438228814300,26450,26450,26450,26450,0
|
|
20240404,204200,438228814300,26450,26450,26450,26450,0
|
|
20240404,204100,438228814300,26450,26450,26450,26450,0
|
|
20240404,204000,438228814300,26450,26450,26450,26450,0
|
|
20240404,203900,438228814300,26450,26450,26450,26450,0
|
|
20240404,203800,438228814300,26450,26450,26450,26450,0
|
|
20240404,203700,438228814300,26450,26450,26450,26450,0
|
|
20240404,203600,438228814300,26450,26450,26450,26450,0
|
|
20240404,203500,438228814300,26450,26450,26450,26450,0
|
|
20240404,203400,438228814300,26450,26450,26450,26450,0
|
|
20240404,203300,438228814300,26450,26450,26450,26450,0
|
|
20240404,203200,438228814300,26450,26450,26450,26450,0
|
|
20240404,203100,438228814300,26450,26450,26450,26450,0
|
|
20240404,203000,438228814300,26450,26450,26450,26450,0
|
|
20240404,202900,438228814300,26450,26450,26450,26450,0
|
|
20240404,202800,438228814300,26450,26450,26450,26450,0
|
|
20240404,202700,438228814300,26450,26450,26450,26450,0
|
|
20240404,202600,438228814300,26450,26450,26450,26450,0
|
|
20240404,202500,438228814300,26450,26450,26450,26450,0
|
|
20240404,202400,438228814300,26450,26450,26450,26450,0
|
|
20240404,202300,438228814300,26450,26450,26450,26450,0
|
|
20240404,202200,438228814300,26450,26450,26450,26450,0
|
|
20240404,202100,438228814300,26450,26450,26450,26450,0
|
|
20240404,202000,438228814300,26450,26450,26450,26450,0
|
|
20240404,201900,438228814300,26450,26450,26450,26450,240167
|
|
20240404,201800,438228814300,26450,26450,26450,26450,0
|
|
20240404,201700,438228814300,26450,26450,26450,26450,0
|
|
20240404,201600,438228814300,26450,26450,26450,26450,0
|
|
20240404,201500,438228814300,26450,26450,26450,26450,0
|
|
20240404,201400,438228814300,26450,26450,26450,26450,0
|
|
20240404,201300,438228814300,26450,26450,26450,26450,0
|
|
20240404,201200,438228814300,26450,26450,26450,26450,0
|
|
20240404,201100,438228814300,26450,26450,26450,26450,0
|
|
20240404,201000,438228814300,26450,26450,26450,26450,0
|
|
20240404,200900,438228814300,26450,26450,26450,26450,0
|
|
20240404,200800,438228814300,26450,26450,26450,26450,0
|
|
20240404,200700,438228814300,26450,26450,26450,26450,0
|
|
20240404,200600,438228814300,26450,26450,26450,26450,0
|
|
20240404,200500,438228814300,26450,26450,26450,26450,0
|
|
20240404,200400,438228814300,26450,26450,26450,26450,0
|
|
20240404,200300,438228814300,26450,26450,26450,26450,0
|
|
20240404,200200,438228814300,26450,26450,26450,26450,0
|
|
20240404,200100,438228814300,26450,26450,26450,26450,0
|
|
20240404,200000,438228814300,26450,26450,26450,26450,0
|
|
20240404,195900,438228814300,26450,26450,26450,26450,0
|
|
20240404,195800,438228814300,26450,26450,26450,26450,0
|
|
20240404,195700,438228814300,26450,26450,26450,26450,0
|
|
20240404,195600,438228814300,26450,26450,26450,26450,0
|
|
20240404,195500,438228814300,26450,26450,26450,26450,0
|
|
20240404,195400,438228814300,26450,26450,26450,26450,0
|
|
20240404,195300,438228814300,26450,26450,26450,26450,0
|
|
20240404,195200,438228814300,26450,26450,26450,26450,0
|
|
20240404,195100,438228814300,26450,26450,26450,26450,0
|
|
20240404,195000,438228814300,26450,26450,26450,26450,0
|
|
20240404,194900,438228814300,26450,26450,26450,26450,240167
|
|
20240404,194800,438228814300,26450,26450,26450,26450,0
|
|
20240404,194700,438228814300,26450,26450,26450,26450,0
|
|
20240404,194600,438228814300,26450,26450,26450,26450,0
|
|
20240404,194500,438228814300,26450,26450,26450,26450,0
|
|
20240404,194400,438228814300,26450,26450,26450,26450,0
|
|
20240404,194300,438228814300,26450,26450,26450,26450,0
|
|
20240404,194200,438228814300,26450,26450,26450,26450,0
|
|
20240404,194100,438228814300,26450,26450,26450,26450,0
|
|
20240404,194000,438228814300,26450,26450,26450,26450,0
|
|
20240404,193900,438228814300,26450,26450,26450,26450,0
|
|
20240404,193800,438228814300,26450,26450,26450,26450,0
|
|
20240404,193700,438228814300,26450,26450,26450,26450,0
|
|
20240404,193600,438228814300,26450,26450,26450,26450,0
|
|
20240404,193500,438228814300,26450,26450,26450,26450,0
|
|
20240404,193400,438228814300,26450,26450,26450,26450,0
|
|
20240404,193300,438228814300,26450,26450,26450,26450,0
|
|
20240404,193200,438228814300,26450,26450,26450,26450,0
|
|
20240404,193100,438228814300,26450,26450,26450,26450,0
|
|
20240404,193000,438228814300,26450,26450,26450,26450,0
|
|
20240404,192900,438228814300,26450,26450,26450,26450,0
|
|
20240404,192800,438228814300,26450,26450,26450,26450,0
|
|
20240404,192700,438228814300,26450,26450,26450,26450,0
|
|
20240404,192600,438228814300,26450,26450,26450,26450,0
|
|
20240404,192500,438228814300,26450,26450,26450,26450,0
|
|
20240404,192400,438228814300,26450,26450,26450,26450,0
|
|
20240404,192300,438228814300,26450,26450,26450,26450,0
|
|
20240404,192200,438228814300,26450,26450,26450,26450,0
|
|
20240404,192100,438228814300,26450,26450,26450,26450,0
|
|
20240404,192000,438228814300,26450,26450,26450,26450,0
|
|
20240404,191900,438228814300,26450,26450,26450,26450,240167
|
|
20240404,191800,438228814300,26450,26450,26450,26450,0
|
|
20240404,191700,438228814300,26450,26450,26450,26450,0
|
|
20240404,191600,438228814300,26450,26450,26450,26450,0
|
|
20240404,191500,438228814300,26450,26450,26450,26450,0
|
|
20240404,191400,438228814300,26450,26450,26450,26450,0
|
|
20240404,191300,438228814300,26450,26450,26450,26450,0
|
|
20240404,191200,438228814300,26450,26450,26450,26450,0
|
|
20240404,191100,438228814300,26450,26450,26450,26450,0
|
|
20240404,191000,438228814300,26450,26450,26450,26450,0
|
|
20240404,190900,438228814300,26450,26450,26450,26450,0
|
|
20240404,190800,438228814300,26450,26450,26450,26450,0
|
|
20240404,190700,438228814300,26450,26450,26450,26450,0
|
|
20240404,190600,438228814300,26450,26450,26450,26450,0
|
|
20240404,190500,438228814300,26450,26450,26450,26450,0
|
|
20240404,190400,438228814300,26450,26450,26450,26450,0
|
|
20240404,190300,438228814300,26450,26450,26450,26450,0
|
|
20240404,190200,438228814300,26450,26450,26450,26450,0
|
|
20240404,190100,438228814300,26450,26450,26450,26450,0
|
|
20240404,190000,438228814300,26450,26450,26450,26450,0
|
|
20240404,185900,438228814300,26450,26450,26450,26450,0
|
|
20240404,185800,438228814300,26450,26450,26450,26450,0
|
|
20240404,185700,438228814300,26450,26450,26450,26450,0
|
|
20240404,185600,438228814300,26450,26450,26450,26450,0
|
|
20240404,185500,438228814300,26450,26450,26450,26450,0
|
|
20240404,185400,438228814300,26450,26450,26450,26450,0
|
|
20240404,185300,438228814300,26450,26450,26450,26450,0
|
|
20240404,185200,438228814300,26450,26450,26450,26450,0
|
|
20240404,185100,438228814300,26450,26450,26450,26450,0
|
|
20240404,185000,438228814300,26450,26450,26450,26450,0
|
|
20240404,184900,438228814300,26450,26450,26450,26450,240167
|
|
20240404,184800,438228814300,26450,26450,26450,26450,0
|
|
20240404,184700,438228814300,26450,26450,26450,26450,0
|
|
20240404,184600,438228814300,26450,26450,26450,26450,0
|
|
20240404,184500,438228814300,26450,26450,26450,26450,0
|
|
20240404,184400,438228814300,26450,26450,26450,26450,0
|
|
20240404,184300,438228814300,26450,26450,26450,26450,0
|
|
20240404,184200,438228814300,26450,26450,26450,26450,0
|
|
20240404,184100,438228814300,26450,26450,26450,26450,0
|
|
20240404,184000,438228814300,26450,26450,26450,26450,0
|
|
20240404,183900,438228814300,26450,26450,26450,26450,0
|
|
20240404,183800,438228814300,26450,26450,26450,26450,0
|
|
20240404,183700,438228814300,26450,26450,26450,26450,0
|
|
20240404,183600,438228814300,26450,26450,26450,26450,0
|
|
20240404,183500,438228814300,26450,26450,26450,26450,0
|
|
20240404,183400,438228814300,26450,26450,26450,26450,0
|
|
20240404,183300,438228814300,26450,26450,26450,26450,0
|
|
20240404,183200,438228814300,26450,26450,26450,26450,0
|
|
20240404,183100,438228814300,26450,26450,26450,26450,0
|
|
20240404,183000,438228814300,26450,26450,26450,26450,0
|
|
20240404,182900,438228814300,26450,26450,26450,26450,0
|
|
20240404,182800,438228814300,26450,26450,26450,26450,0
|
|
20240404,182700,438228814300,26450,26450,26450,26450,0
|
|
20240404,182600,438228814300,26450,26450,26450,26450,0
|
|
20240404,182500,438228814300,26450,26450,26450,26450,0
|
|
20240404,182400,438228814300,26450,26450,26450,26450,0
|
|
20240404,182300,438228814300,26450,26450,26450,26450,0
|
|
20240404,182200,438228814300,26450,26450,26450,26450,0
|
|
20240404,182100,438228814300,26450,26450,26450,26450,0
|
|
20240404,182000,438228814300,26450,26450,26450,26450,0
|
|
20240404,181900,438228814300,26450,26450,26450,26450,240167
|
|
20240404,181800,438228814300,26450,26450,26450,26450,0
|
|
20240404,181700,438228814300,26450,26450,26450,26450,0
|
|
20240404,181600,438228814300,26450,26450,26450,26450,0
|
|
20240404,181500,438228814300,26450,26450,26450,26450,0
|
|
20240404,181400,438228814300,26450,26450,26450,26450,0
|
|
20240404,181300,438228814300,26450,26450,26450,26450,0
|
|
20240404,181200,438228814300,26450,26450,26450,26450,0
|
|
20240404,181100,438228814300,26450,26450,26450,26450,0
|
|
20240404,181000,438228814300,26450,26450,26450,26450,0
|
|
20240404,180900,438228814300,26450,26450,26450,26450,0
|
|
20240404,180800,438228814300,26450,26450,26450,26450,0
|
|
20240404,180700,438228814300,26450,26450,26450,26450,0
|
|
20240404,180600,438228814300,26450,26450,26450,26450,0
|
|
20240404,180500,438228814300,26450,26450,26450,26450,0
|
|
20240404,180400,438228814300,26450,26450,26450,26450,0
|
|
20240404,180300,438228814300,26450,26450,26450,26450,0
|
|
20240404,180200,438228814300,26450,26450,26450,26450,0
|
|
20240404,180100,438228814300,26450,26450,26450,26450,0
|
|
20240404,180000,438228814300,26450,26450,26450,26450,0
|
|
20240404,175900,438228814300,26450,26450,26450,26450,0
|
|
20240404,175800,438228814300,26450,26450,26450,26450,0
|
|
20240404,175700,438228814300,26450,26450,26450,26450,0
|
|
20240404,175600,438228814300,26450,26450,26450,26450,0
|
|
20240404,175500,438228814300,26450,26450,26450,26450,0
|
|
20240404,175400,438228814300,26450,26450,26450,26450,0
|
|
20240404,175300,438228814300,26450,26450,26450,26450,0
|
|
20240404,175200,438228814300,26450,26450,26450,26450,0
|
|
20240404,175100,438228814300,26450,26450,26450,26450,0
|
|
20240404,175000,438228814300,26450,26450,26450,26450,0
|
|
20240404,174900,438228814300,26450,26450,26450,26450,240167
|
|
20240404,174800,438228814300,26450,26450,26450,26450,0
|
|
20240404,174700,438228814300,26450,26450,26450,26450,0
|
|
20240404,174600,438228814300,26450,26450,26450,26450,0
|
|
20240404,174500,438228814300,26450,26450,26450,26450,0
|
|
20240404,174400,438228814300,26450,26450,26450,26450,0
|
|
20240404,174300,438228814300,26450,26450,26450,26450,0
|
|
20240404,174200,438228814300,26450,26450,26450,26450,0
|
|
20240404,174100,438228814300,26450,26450,26450,26450,0
|
|
20240404,174000,438228814300,26450,26450,26450,26450,0
|
|
20240404,173900,438228814300,26450,26450,26450,26450,0
|
|
20240404,173800,438228814300,26450,26450,26450,26450,0
|
|
20240404,173700,438228814300,26450,26450,26450,26450,0
|
|
20240404,173600,438228814300,26450,26450,26450,26450,0
|
|
20240404,173500,438228814300,26450,26450,26450,26450,0
|
|
20240404,173400,438228814300,26450,26450,26450,26450,0
|
|
20240404,173300,438228814300,26450,26450,26450,26450,0
|
|
20240404,173200,438228814300,26450,26450,26450,26450,0
|
|
20240404,173100,438228814300,26450,26450,26450,26450,0
|
|
20240404,173000,438228814300,26450,26450,26450,26450,0
|
|
20240404,172900,438228814300,26450,26450,26450,26450,0
|
|
20240404,172800,438228814300,26450,26450,26450,26450,0
|
|
20240404,172700,438228814300,26450,26450,26450,26450,0
|
|
20240404,172600,438228814300,26450,26450,26450,26450,0
|
|
20240404,172500,438228814300,26450,26450,26450,26450,0
|
|
20240404,172400,438228814300,26450,26450,26450,26450,0
|
|
20240404,172300,438228814300,26450,26450,26450,26450,0
|
|
20240404,172200,438228814300,26450,26450,26450,26450,0
|
|
20240404,172100,438228814300,26450,26450,26450,26450,0
|
|
20240404,172000,438228814300,26450,26450,26450,26450,0
|
|
20240404,171900,438228814300,26450,26450,26450,26450,240167
|
|
20240404,171800,438228814300,26450,26450,26450,26450,0
|
|
20240404,171700,438228814300,26450,26450,26450,26450,0
|
|
20240404,171600,438228814300,26450,26450,26450,26450,0
|
|
20240404,171500,438228814300,26450,26450,26450,26450,0
|
|
20240404,171400,438228814300,26450,26450,26450,26450,0
|
|
20240404,171300,438228814300,26450,26450,26450,26450,0
|
|
20240404,171200,438228814300,26450,26450,26450,26450,0
|
|
20240404,171100,438228814300,26450,26450,26450,26450,0
|
|
20240404,171000,438228814300,26450,26450,26450,26450,0
|
|
20240404,170900,438228814300,26450,26450,26450,26450,0
|
|
20240404,170800,438228814300,26450,26450,26450,26450,0
|
|
20240404,170700,438228814300,26450,26450,26450,26450,0
|
|
20240404,170600,438228814300,26450,26450,26450,26450,0
|
|
20240404,170500,438228814300,26450,26450,26450,26450,0
|
|
20240404,170400,438228814300,26450,26450,26450,26450,0
|
|
20240404,170300,438228814300,26450,26450,26450,26450,0
|
|
20240404,170200,438228814300,26450,26450,26450,26450,0
|
|
20240404,170100,438228814300,26450,26450,26450,26450,0
|
|
20240404,170000,438228814300,26450,26450,26450,26450,0
|
|
20240404,165900,438228814300,26450,26450,26450,26450,0
|
|
20240404,165800,438228814300,26450,26450,26450,26450,0
|
|
20240404,165700,438228814300,26450,26450,26450,26450,0
|
|
20240404,165600,438228814300,26450,26450,26450,26450,0
|
|
20240404,165500,438228814300,26450,26450,26450,26450,0
|
|
20240404,165400,438228814300,26450,26450,26450,26450,0
|
|
20240404,165300,438228814300,26450,26450,26450,26450,0
|
|
20240404,165200,438228814300,26450,26450,26450,26450,0
|
|
20240404,165100,438228814300,26450,26450,26450,26450,0
|
|
20240404,165000,438228814300,26450,26450,26450,26450,0
|
|
20240404,164900,438228814300,26450,26450,26450,26450,240167
|
|
20240404,164800,438228814300,26450,26450,26450,26450,0
|
|
20240404,164700,438228814300,26450,26450,26450,26450,0
|
|
20240404,164600,438228814300,26450,26450,26450,26450,0
|
|
20240404,164500,438228814300,26450,26450,26450,26450,0
|
|
20240404,164400,438228814300,26450,26450,26450,26450,0
|
|
20240404,164300,438228814300,26450,26450,26450,26450,0
|
|
20240404,164200,438228814300,26450,26450,26450,26450,0
|
|
20240404,164100,438228814300,26450,26450,26450,26450,0
|
|
20240404,164000,438228814300,26450,26450,26450,26450,0
|
|
20240404,163900,438228814300,26450,26450,26450,26450,0
|
|
20240404,163800,438228814300,26450,26450,26450,26450,0
|
|
20240404,163700,438228814300,26450,26450,26450,26450,0
|
|
20240404,163600,438228814300,26450,26450,26450,26450,0
|
|
20240404,163500,438228814300,26450,26450,26450,26450,0
|
|
20240404,163400,438228814300,26450,26450,26450,26450,0
|
|
20240404,163300,438228814300,26450,26450,26450,26450,0
|
|
20240404,163200,438228814300,26450,26450,26450,26450,0
|
|
20240404,163100,438228814300,26450,26450,26450,26450,0
|
|
20240404,163000,438228814300,26450,26450,26450,26450,0
|
|
20240404,162900,438228814300,26450,26450,26450,26450,0
|
|
20240404,162800,438228814300,26450,26450,26450,26450,0
|
|
20240404,162700,438228814300,26450,26450,26450,26450,0
|
|
20240404,162600,438228814300,26450,26450,26450,26450,0
|
|
20240404,162500,438228814300,26450,26450,26450,26450,0
|
|
20240404,162400,438228814300,26450,26450,26450,26450,0
|
|
20240404,162300,438228814300,26450,26450,26450,26450,0
|
|
20240404,162200,438228814300,26450,26450,26450,26450,0
|
|
20240404,162100,438228814300,26450,26450,26450,26450,0
|
|
20240404,162000,438228814300,26450,26450,26450,26450,0
|
|
20240404,161900,438228814300,26450,26450,26450,26450,240167
|
|
20240404,161800,438228814300,26450,26450,26450,26450,0
|
|
20240404,161700,438228814300,26450,26450,26450,26450,0
|
|
20240404,161600,438228814300,26450,26450,26450,26450,0
|
|
20240404,161500,438228814300,26450,26450,26450,26450,0
|
|
20240404,161400,438228814300,26450,26450,26450,26450,0
|
|
20240404,161300,438228814300,26450,26450,26450,26450,0
|
|
20240404,161200,438228814300,26450,26450,26450,26450,0
|
|
20240404,161100,438228814300,26450,26450,26450,26450,0
|
|
20240404,161000,438228814300,26450,26450,26450,26450,0
|
|
20240404,160900,438228814300,26450,26450,26450,26450,0
|
|
20240404,160800,438228814300,26450,26450,26450,26450,0
|
|
20240404,160700,438228814300,26450,26450,26450,26450,0
|
|
20240404,160600,438228814300,26450,26450,26450,26450,0
|
|
20240404,160500,438228814300,26450,26450,26450,26450,0
|
|
20240404,160400,438228814300,26450,26450,26450,26450,0
|
|
20240404,160300,438228814300,26450,26450,26450,26450,0
|
|
20240404,160200,438228814300,26450,26450,26450,26450,0
|
|
20240404,160100,438228814300,26450,26450,26450,26450,0
|
|
20240404,160000,438228814300,26450,26450,26450,26450,0
|
|
20240404,155900,438228814300,26450,26450,26450,26450,0
|
|
20240404,155800,438228814300,26450,26450,26450,26450,0
|
|
20240404,155700,438228814300,26450,26450,26450,26450,0
|
|
20240404,155600,438228814300,26450,26450,26450,26450,0
|
|
20240404,155500,438228814300,26450,26450,26450,26450,0
|
|
20240404,155400,438228814300,26450,26450,26450,26450,0
|
|
20240404,155300,438228814300,26450,26450,26450,26450,0
|
|
20240404,155200,438228814300,26450,26450,26450,26450,0
|
|
20240404,155100,438228814300,26450,26450,26450,26450,0
|
|
20240404,155000,438228814300,26450,26450,26450,26450,0
|
|
20240404,154900,438228814300,26450,26450,26450,26450,240167
|
|
20240404,154800,438228814300,26450,26450,26450,26450,0
|
|
20240404,154700,438228814300,26450,26450,26450,26450,0
|
|
20240404,154600,438228814300,26450,26450,26450,26450,0
|
|
20240404,154500,438228814300,26450,26450,26450,26450,0
|
|
20240404,154400,438228814300,26450,26450,26450,26450,0
|
|
20240404,154300,438228814300,26450,26450,26450,26450,0
|
|
20240404,154200,438228814300,26450,26450,26450,26450,0
|
|
20240404,154100,438228814300,26450,26450,26450,26450,0
|
|
20240404,154000,438228814300,26450,26450,26450,26450,0
|
|
20240404,153900,438228814300,26450,26450,26450,26450,0
|
|
20240404,153800,438228814300,26450,26450,26450,26450,0
|
|
20240404,153700,438228814300,26450,26450,26450,26450,0
|
|
20240404,153600,438228814300,26450,26450,26450,26450,0
|
|
20240404,153500,438228814300,26450,26450,26450,26450,0
|
|
20240404,153400,438228814300,26450,26450,26450,26450,0
|
|
20240404,153300,438228814300,26450,26450,26450,26450,0
|
|
20240404,153200,438228814300,26450,26450,26450,26450,0
|
|
20240404,153100,438228814300,26450,26450,26450,26450,0
|
|
20240404,153000,438228814300,26450,26450,26450,26450,240167
|
|
20240404,152900,431876397150,26450,26450,26450,26450,0
|
|
20240404,152800,431876397150,26450,26450,26450,26450,0
|
|
20240404,152700,431876397150,26450,26450,26450,26450,0
|
|
20240404,152600,431876397150,26450,26450,26450,26450,0
|
|
20240404,152500,431876397150,26450,26450,26450,26450,0
|
|
20240404,152400,431876397150,26450,26450,26450,26450,0
|
|
20240404,152300,431876397150,26450,26450,26450,26450,0
|
|
20240404,152200,431876397150,26450,26450,26450,26450,0
|
|
20240404,152100,431876397150,26450,26450,26450,26450,0
|
|
20240404,152000,431876397150,26450,26450,26450,26450,0
|
|
20240404,151900,431876397150,26450,26250,26600,26050,294848
|
|
20240404,151800,424119976800,26250,26700,26850,26100,320458
|
|
20240404,151700,415585323050,26600,26600,26600,26600,0
|
|
20240404,151600,415585323050,26600,26350,26600,26100,135822
|
|
20240404,151500,411999812350,26400,26550,26550,26050,269023
|
|
20240404,151400,404924902300,26550,25350,26550,25300,453217
|
|
20240404,151300,393175658500,25400,25400,25600,25000,235419
|
|
20240404,151200,387215651800,25400,25450,25500,25250,175477
|
|
20240404,151100,382759634350,25500,25300,25600,25200,228944
|
|
20240404,151000,376943644250,25300,24700,25650,24600,462485
|
|
20240404,150900,365296913300,24700,24700,24700,24350,142475
|
|
20240404,150800,361796603950,24650,24300,24800,24300,294337
|
|
20240404,150700,354570044000,24350,24000,24400,23950,136114
|
|
20240404,150600,351275700500,24000,23900,24100,23850,66040
|
|
20240404,150500,349690231500,23850,23850,23900,23750,13124
|
|
20240404,150400,349377837800,23800,23900,24000,23800,23016
|
|
20240404,150300,348827404250,23900,23900,24100,23800,66394
|
|
20240404,150200,347236023500,23900,23600,24000,23600,62562
|
|
20240404,150100,345744902950,23650,23600,23650,23550,15185
|
|
20240404,150000,345386750800,23650,23700,23750,23600,19530
|
|
20240404,145900,344924562750,23750,23700,23800,23700,9660
|
|
20240404,145800,344695350700,23650,23550,23700,23500,20124
|
|
20240404,145700,344219595300,23550,23650,23650,23500,22941
|
|
20240404,145600,343679163700,23600,23600,23700,23550,23185
|
|
20240404,145500,343131780550,23600,23850,23850,23500,76583
|
|
20240404,145400,341324800200,23850,23800,23950,23750,19757
|
|
20240404,145300,340853475600,23800,23750,23800,23700,17880
|
|
20240404,145200,340428822950,23750,23750,23800,23700,14173
|
|
20240404,145100,340092367900,23700,23800,23900,23700,21247
|
|
20240404,145000,339586877650,23850,23850,23850,23700,25952
|
|
20240404,144900,338970069900,23850,23950,23950,23750,30072
|
|
20240404,144800,338252836900,23950,24050,24050,23800,22743
|
|
20240404,144700,337709111250,24000,23900,24100,23900,46179
|
|
20240404,144600,336600703900,23900,24000,24200,23900,105624
|
|
20240404,144500,334057124700,24050,23750,24100,23750,54124
|
|
20240404,144400,332759927850,23750,23900,23950,23750,15662
|
|
20240404,144300,332386868700,23900,23700,24000,23700,49355
|
|
20240404,144200,331206513650,23700,23650,23750,23650,12471
|
|
20240404,144100,330910972800,23650,23800,23850,23650,14325
|
|
20240404,144000,330570614350,23800,23850,23900,23750,19208
|
|
20240404,143900,330113031900,23900,23600,23900,23600,36521
|
|
20240404,143800,329244593350,23600,23550,23700,23550,12890
|
|
20240404,143700,328939997550,23550,23550,23600,23550,14911
|
|
20240404,143600,328588790200,23600,23600,23600,23500,19118
|
|
20240404,143500,328138659950,23600,23550,23750,23550,22963
|
|
20240404,143400,327595298150,23550,23650,23650,23500,36114
|
|
20240404,143300,326744026200,23650,23850,23850,23550,40943
|
|
20240404,143200,325774032250,23850,23950,23950,23700,44636
|
|
20240404,143100,324712190800,23950,23900,24200,23900,117357
|
|
20240404,143000,321892298650,23900,23750,24050,23700,127697
|
|
20240404,142900,318836812000,23800,23450,23850,23450,73502
|
|
20240404,142800,317093172550,23450,23550,23600,23450,8539
|
|
20240404,142700,316892441750,23550,23600,23650,23500,8257
|
|
20240404,142600,316697837900,23600,23500,23650,23450,12047
|
|
20240404,142500,316413824650,23450,23650,23650,23450,17623
|
|
20240404,142400,315998570700,23650,23550,23700,23500,20386
|
|
20240404,142300,315516734500,23550,23350,23550,23350,9014
|
|
20240404,142200,315305406200,23400,23550,23550,23350,10472
|
|
20240404,142100,315059953950,23500,23650,23650,23500,10727
|
|
20240404,142000,314807321950,23650,23450,23650,23400,11036
|
|
20240404,141900,314547719300,23450,23300,23450,23250,9163
|
|
20240404,141800,314333600250,23300,23450,23500,23250,30102
|
|
20240404,141700,313631463400,23400,23650,23700,23400,32132
|
|
20240404,141600,312873846050,23650,23650,23800,23650,45155
|
|
20240404,141500,311802811300,23650,23450,23750,23450,45210
|
|
20240404,141400,310733759150,23500,23350,23500,23350,14621
|
|
20240404,141300,310391585950,23400,23550,23550,23350,18625
|
|
20240404,141200,309954504050,23550,23500,23650,23450,39975
|
|
20240404,141100,309012743000,23500,23250,23500,23250,55619
|
|
20240404,141000,307710136350,23250,23200,23250,23100,7877
|
|
20240404,140900,307527548800,23200,23050,23200,23000,20636
|
|
20240404,140800,307050882200,23100,23100,23150,23000,10390
|
|
20240404,140700,306811199800,23150,22950,23150,22950,18689
|
|
20240404,140600,306380270850,23000,23200,23200,22950,50444
|
|
20240404,140500,305219221450,23200,23200,23250,23100,24956
|
|
20240404,140400,304641661950,23200,23300,23300,23200,8477
|
|
20240404,140300,304444686200,23300,23300,23350,23250,5575
|
|
20240404,140200,304314939750,23300,23350,23350,23250,7911
|
|
20240404,140100,304130588200,23350,23300,23350,23300,10298
|
|
20240404,140000,303890610900,23350,23350,23400,23300,8042
|
|
20240404,135900,303702765900,23350,23450,23450,23350,9759
|
|
20240404,135800,303474306800,23450,23250,23450,23200,14107
|
|
20240404,135700,303145274450,23300,23300,23350,23250,21142
|
|
20240404,135600,302653248100,23300,23350,23400,23200,15571
|
|
20240404,135500,302290989350,23350,23300,23500,23300,32651
|
|
20240404,135400,301526490450,23350,23200,23350,23200,13081
|
|
20240404,135300,301222053700,23250,23250,23300,23200,14729
|
|
20240404,135200,300879811450,23250,23300,23350,23250,12605
|
|
20240404,135100,300586242650,23300,23400,23450,23300,22765
|
|
20240404,135000,300054162500,23400,23100,23450,23100,55001
|
|
20240404,134900,298771559550,23150,23100,23200,23050,19950
|
|
20240404,134800,298310363350,23100,23150,23150,23050,31101
|
|
20240404,134700,297592422050,23100,23150,23250,23000,80961
|
|
20240404,134600,295723904750,23150,23300,23350,23100,29595
|
|
20240404,134500,295037388650,23250,23350,23450,23250,28426
|
|
20240404,134400,294374086150,23350,23300,23350,23200,34426
|
|
20240404,134300,293573673750,23350,23200,23350,23150,40372
|
|
20240404,134200,292636360600,23200,23600,23650,23150,124111
|
|
20240404,134100,289740256650,23650,23650,23700,23500,38415
|
|
20240404,134000,288834303200,23700,23750,23850,23650,37039
|
|
20240404,133900,287954609750,23700,23700,23750,23650,20690
|
|
20240404,133800,287464106700,23700,23550,23700,23500,42911
|
|
20240404,133700,286451721800,23550,23750,23900,23550,74221
|
|
20240404,133600,284692805500,23750,24200,24200,23750,103786
|
|
20240404,133500,282212027850,24200,23950,24200,23950,73098
|
|
20240404,133400,280448982750,24000,23900,24100,23850,57017
|
|
20240404,133300,279079593850,23900,23950,24150,23850,56291
|
|
20240404,133200,277728656500,23900,23700,24200,23700,100712
|
|
20240404,133100,275309189000,23750,23900,23900,23700,30353
|
|
20240404,133000,274586543400,23900,24000,24000,23750,63682
|
|
20240404,132900,273065917650,24000,23850,24050,23800,52289
|
|
20240404,132800,271812818750,23850,23900,24050,23700,75444
|
|
20240404,132700,270009299550,23900,23900,24100,23700,107597
|
|
20240404,132600,267441173050,23950,24300,24300,23750,141686
|
|
20240404,132500,264026800150,24300,23450,24300,23400,187861
|
|
20240404,132400,259523517750,23400,23450,23600,23400,27302
|
|
20240404,132300,258881979800,23500,23450,23500,23350,28288
|
|
20240404,132200,258219043200,23500,23400,23550,23300,26900
|
|
20240404,132100,257588952950,23450,23250,23450,23200,32177
|
|
20240404,132000,256836525600,23250,23350,23350,23150,33132
|
|
20240404,131900,256067097050,23300,23300,23400,23150,35324
|
|
20240404,131800,255245812650,23300,23500,23500,23100,84817
|
|
20240404,131700,253270848350,23500,23500,23550,23350,50724
|
|
20240404,131600,252082926950,23550,23750,23750,23450,80746
|
|
20240404,131500,250177766500,23700,23850,23900,23550,67481
|
|
20240404,131400,248579085450,23900,23900,23950,23750,90834
|
|
20240404,131300,246413188800,23950,23700,24000,23650,239253
|
|
20240404,131200,240707632400,23750,23250,23750,23100,110399
|
|
20240404,131100,238120344500,23200,22950,23300,22900,30325
|
|
20240404,131000,237419775450,22900,22950,22950,22850,13251
|
|
20240404,130900,237116269450,22950,22950,22950,22900,12834
|
|
20240404,130800,236822066100,22950,23150,23150,22850,37517
|
|
20240404,130700,235959753550,23100,23150,23200,23000,30920
|
|
20240404,130600,235245325750,23150,23250,23300,23100,25543
|
|
20240404,130500,234652876000,23300,23150,23400,23100,23389
|
|
20240404,130400,234109345000,23150,23300,23450,23050,63167
|
|
20240404,130300,232636970450,23300,23450,23500,23200,51581
|
|
20240404,130200,231433746400,23450,23250,23500,23150,78134
|
|
20240404,130100,229607723900,23250,23200,23350,23150,52044
|
|
20240404,130000,228396300600,23150,23150,23250,23000,35644
|
|
20240404,125900,227572478650,23150,23350,23400,23100,61616
|
|
20240404,125800,226140825200,23400,22850,23400,22850,125590
|
|
20240404,125700,223225712950,22850,22800,22950,22800,14742
|
|
20240404,125600,222888632050,22850,22750,22900,22750,9387
|
|
20240404,125500,222674420550,22750,22900,23000,22750,27394
|
|
20240404,125400,222046617250,22950,22900,22950,22800,17930
|
|
20240404,125300,221636306950,22900,22650,22900,22650,18897
|
|
20240404,125200,221205250200,22650,22650,22700,22550,12154
|
|
20240404,125100,220930073900,22600,22550,22650,22500,7429
|
|
20240404,125000,220762326950,22550,22650,22650,22550,11218
|
|
20240404,124900,220508560500,22650,22500,22650,22450,14146
|
|
20240404,124800,220189884100,22500,22600,22600,22500,10316
|
|
20240404,124700,219957434200,22600,22550,22600,22450,32965
|
|
20240404,124600,219215847800,22550,22600,22650,22500,20866
|
|
20240404,124500,218744791750,22650,22750,22800,22600,17795
|
|
20240404,124400,218341458600,22700,22650,22850,22650,14484
|
|
20240404,124300,218011418300,22650,22900,22900,22650,25249
|
|
20240404,124200,217436219700,22900,22900,22950,22850,15036
|
|
20240404,124100,217091690800,22900,23200,23200,22800,56873
|
|
20240404,124000,215785133250,23200,22950,23200,22950,66273
|
|
20240404,123900,214254939000,22950,22800,23000,22750,27885
|
|
20240404,123800,213616857250,22750,22800,23000,22750,24808
|
|
20240404,123700,213049328050,22750,22900,22900,22550,55771
|
|
20240404,123600,211783240550,22850,22950,23050,22800,49340
|
|
20240404,123500,210651913050,22950,23200,23200,22800,65596
|
|
20240404,123400,209145089600,23200,23000,23200,22900,119787
|
|
20240404,123300,206381719200,23000,22700,23150,22650,144183
|
|
20240404,123200,203075659650,22700,22550,22700,22500,38958
|
|
20240404,123100,202193951750,22550,22450,22550,22400,15644
|
|
20240404,123000,201842153700,22400,22450,22450,22400,9895
|
|
20240404,122900,201620092600,22450,22350,22450,22350,6015
|
|
20240404,122800,201485370800,22350,22300,22350,22250,4617
|
|
20240404,122700,201382298350,22300,22300,22350,22250,3897
|
|
20240404,122600,201295411350,22300,22250,22300,22200,4810
|
|
20240404,122500,201188427550,22250,22200,22300,22150,3633
|
|
20240404,122400,201107676650,22200,22300,22300,22150,8840
|
|
20240404,122300,200911176100,22300,22350,22400,22300,2886
|
|
20240404,122200,200846749950,22350,22350,22400,22350,4827
|
|
20240404,122100,200738773550,22400,22400,22450,22300,13591
|
|
20240404,122000,200434666050,22450,22500,22550,22300,27647
|
|
20240404,121900,199814743800,22500,22300,22550,22250,44643
|
|
20240404,121800,198814264300,22300,22150,22350,22100,15347
|
|
20240404,121700,198473212450,22150,22050,22150,22000,6479
|
|
20240404,121600,198330286800,22000,22100,22100,21950,9051
|
|
20240404,121500,198130952600,22100,21950,22100,21950,7657
|
|
20240404,121400,197962432300,21950,22000,22100,21900,22259
|
|
20240404,121300,197473463650,22000,22100,22100,22000,8204
|
|
20240404,121200,197292870250,22100,21900,22150,21900,49075
|
|
20240404,121100,196215078700,21900,22050,22100,21900,49238
|
|
20240404,121000,195131636150,22100,22050,22150,22050,12230
|
|
20240404,120900,194861540550,22050,22150,22200,22050,34417
|
|
20240404,120800,194101101050,22200,22300,22300,22150,11590
|
|
20240404,120700,193843445050,22300,22200,22300,22150,10110
|
|
20240404,120600,193618502450,22200,22250,22300,22100,44002
|
|
20240404,120500,192643374100,22250,22300,22350,22250,13472
|
|
20240404,120400,192343128400,22350,22350,22400,22300,8859
|
|
20240404,120300,192145391550,22350,22350,22400,22300,6023
|
|
20240404,120200,192010826200,22350,22400,22450,22300,18192
|
|
20240404,120100,191604128200,22400,22450,22500,22350,8535
|
|
20240404,120000,191412871550,22450,22400,22500,22400,6074
|
|
20240404,115900,191276558800,22400,22450,22500,22400,6394
|
|
20240404,115800,191133286050,22500,22550,22550,22400,11811
|
|
20240404,115700,190868184700,22550,22650,22650,22500,7781
|
|
20240404,115600,190692733900,22650,22600,22700,22550,14853
|
|
20240404,115500,190356696250,22600,22750,22800,22600,30632
|
|
20240404,115400,189661611750,22750,22500,22800,22500,29635
|
|
20240404,115300,188990904700,22500,22450,22500,22400,6938
|
|
20240404,115200,188835094600,22400,22350,22450,22350,4716
|
|
20240404,115100,188729491900,22350,22350,22450,22350,3617
|
|
20240404,115000,188648521750,22350,22450,22500,22350,12638
|
|
20240404,114900,188365592550,22500,22500,22550,22450,2939
|
|
20240404,114800,188299504950,22500,22500,22550,22450,5645
|
|
20240404,114700,188172507450,22500,22500,22500,22450,8486
|
|
20240404,114600,187981650050,22500,22400,22550,22350,6991
|
|
20240404,114500,187824588750,22400,22350,22400,22350,5080
|
|
20240404,114400,187710932100,22350,22450,22450,22350,4530
|
|
20240404,114300,187609445850,22450,22350,22450,22300,9617
|
|
20240404,114200,187394582050,22350,22400,22450,22350,9482
|
|
20240404,114100,187182458100,22400,22500,22550,22400,13152
|
|
20240404,114000,186887219050,22500,22600,22600,22500,5789
|
|
20240404,113900,186756698750,22600,22450,22600,22450,6265
|
|
20240404,113800,186615520050,22450,22500,22500,22450,4755
|
|
20240404,113700,186508750400,22500,22500,22500,22400,10786
|
|
20240404,113600,186266482900,22500,22600,22650,22450,14358
|
|
20240404,113500,185942508500,22600,22450,22650,22400,16359
|
|
20240404,113400,185573383800,22450,22400,22550,22350,17833
|
|
20240404,113300,185173113950,22350,22350,22400,22350,4320
|
|
20240404,113200,185076448100,22400,22250,22400,22250,10120
|
|
20240404,113100,184850635250,22250,22300,22350,22250,9143
|
|
20240404,113000,184646816050,22300,22350,22400,22300,6787
|
|
20240404,112900,184495115900,22350,22400,22450,22350,7584
|
|
20240404,112800,184325318500,22350,22400,22450,22350,5348
|
|
20240404,112700,184205523400,22450,22300,22450,22250,15293
|
|
20240404,112600,183863733300,22250,22300,22350,22150,26603
|
|
20240404,112500,183271933300,22300,22350,22400,22250,10140
|
|
20240404,112400,183045832000,22350,22350,22400,22300,7837
|
|
20240404,112300,182870758150,22400,22300,22400,22250,16969
|
|
20240404,112200,182491903550,22300,22450,22450,22300,13744
|
|
20240404,112100,182184470250,22450,22550,22650,22450,23509
|
|
20240404,112000,181653947900,22500,22450,22550,22450,14584
|
|
20240404,111900,181325572500,22450,22350,22450,22350,12764
|
|
20240404,111800,181039475200,22400,22300,22400,22250,16552
|
|
20240404,111700,180669854700,22300,22150,22350,22150,33370
|
|
20240404,111600,179927530400,22200,22250,22300,22150,40583
|
|
20240404,111500,179025834200,22200,22500,22550,22150,95295
|
|
20240404,111400,176900656800,22500,22450,22600,22450,12679
|
|
20240404,111300,176615520450,22450,22650,22650,22450,26110
|
|
20240404,111200,176026855750,22650,22700,22750,22600,16428
|
|
20240404,111100,175654582600,22700,22650,22750,22600,29137
|
|
20240404,111000,174993010700,22600,22550,22750,22550,33665
|
|
20240404,110900,174230500850,22600,22450,22600,22400,24519
|
|
20240404,110800,173678626900,22500,22600,22600,22400,72769
|
|
20240404,110700,172042834200,22550,22650,22650,22550,12360
|
|
20240404,110600,171763434750,22650,22600,22650,22500,28265
|
|
20240404,110500,171125453750,22600,22700,22750,22550,27290
|
|
20240404,110400,170508285050,22700,22650,22800,22500,51901
|
|
20240404,110300,169335481800,22650,22850,22900,22650,40847
|
|
20240404,110200,168405218600,22850,22850,22950,22800,35102
|
|
20240404,110100,167602621250,22800,22900,22900,22750,40128
|
|
20240404,110000,166685701300,22900,22650,22900,22650,37310
|
|
20240404,105900,165835576500,22700,22800,22900,22650,49761
|
|
20240404,105800,164701313700,22750,22750,22900,22650,66160
|
|
20240404,105700,163194238550,22750,22750,22800,22600,61275
|
|
20240404,105600,161801710450,22750,22450,22750,22450,53567
|
|
20240404,105500,160593014500,22500,22650,22750,22350,107851
|
|
20240404,105400,158162250600,22650,22550,22700,22500,100800
|
|
20240404,105300,155884390850,22550,22850,22950,22400,176469
|
|
20240404,105200,151881391700,22850,23250,23300,22500,343201
|
|
20240404,105100,144035313350,23300,23450,23450,23000,214916
|
|
20240404,105000,139051210700,23400,23850,23900,23350,199948
|
|
20240404,104900,134322350200,23850,24400,24450,23650,291031
|
|
20240404,104800,127362052300,24400,24600,24800,24200,273783
|
|
20240404,104700,120661994900,24550,24200,24900,24050,428582
|
|
20240404,104600,110191690400,24250,24250,24250,24250,0
|
|
20240404,104500,110191690400,24250,24050,24250,24000,93721
|
|
20240404,104400,107927265550,24000,23300,24200,23300,420142
|
|
20240404,104300,97904125400,23350,23350,23550,23150,219657
|
|
20240404,104200,92764318850,23350,23300,23500,23150,243051
|
|
20240404,104100,87096456400,23350,22500,23500,22500,440285
|
|
20240404,104000,76932567800,22450,21950,22650,21850,222254
|
|
20240404,103900,71965890450,21950,21800,22000,21750,23988
|
|
20240404,103800,71441881550,21750,21700,21800,21600,14896
|
|
20240404,103700,71118930300,21700,21850,21850,21600,10240
|
|
20240404,103600,70896579250,21850,21650,21900,21600,16915
|
|
20240404,103500,70528667150,21650,21650,21700,21500,22572
|
|
20240404,103400,70041302200,21700,21900,22050,21600,74105
|
|
20240404,103300,68417974600,21850,21800,21950,21650,24523
|
|
20240404,103200,67882983450,21800,21800,21800,21700,11513
|
|
20240404,103100,67632359200,21800,21650,21850,21550,16961
|
|
20240404,103000,67264320400,21600,21750,21750,21550,17244
|
|
20240404,102900,66890836400,21750,21700,21750,21400,36855
|
|
20240404,102800,66095612450,21750,21950,21950,21650,23409
|
|
20240404,102700,65586113900,21950,21800,22050,21750,40464
|
|
20240404,102600,64699765350,21850,21750,21850,21700,20085
|
|
20240404,102500,64262128750,21750,21850,21950,21600,33153
|
|
20240404,102400,63540132950,21900,21950,22000,21750,37919
|
|
20240404,102300,62709179400,21950,21600,22100,21500,110023
|
|
20240404,102200,60300425500,21600,21450,21600,21400,12657
|
|
20240404,102100,60028519350,21450,21450,21500,21400,6811
|
|
20240404,102000,59882446700,21450,21400,21500,21400,6235
|
|
20240404,101900,59748651650,21400,21350,21400,21250,8015
|
|
20240404,101800,59577644900,21350,21400,21450,21300,12077
|
|
20240404,101700,59319291400,21450,21450,21550,21250,17767
|
|
20240404,101600,58938468150,21500,21350,21650,21350,24802
|
|
20240404,101500,58405841200,21350,21200,21400,21150,12226
|
|
20240404,101400,58145270450,21150,21250,21250,21150,5672
|
|
20240404,101300,58025164050,21250,21200,21250,21100,7972
|
|
20240404,101200,57856467400,21200,21300,21300,21150,8711
|
|
20240404,101100,57671461050,21300,21350,21350,21200,10242
|
|
20240404,101000,57453246250,21300,21150,21350,21100,12329
|
|
20240404,100900,57191506100,21150,21100,21200,21050,6776
|
|
20240404,100800,57048294750,21100,21150,21150,21050,7607
|
|
20240404,100700,56887718250,21150,21050,21150,21000,7432
|
|
20240404,100600,56731014200,21050,21200,21200,20950,37682
|
|
20240404,100500,55938238750,21150,21150,21250,21050,11443
|
|
20240404,100400,55696502300,21150,21150,21200,21050,15346
|
|
20240404,100300,55372449100,21150,21200,21250,21050,32108
|
|
20240404,100200,54694035850,21200,21200,21400,21150,30365
|
|
20240404,100100,54049566350,21250,21450,21550,21050,76702
|
|
20240404,100000,52418908700,21450,21950,22200,21300,148740
|
|
20240404,095900,49187941550,22000,22100,22100,21750,139285
|
|
20240404,095800,46125875800,22100,21450,22150,21400,222791
|
|
20240404,095700,41260663900,21450,21250,21450,21200,20904
|
|
20240404,095600,40814398350,21250,21350,21350,21200,12575
|
|
20240404,095500,40547003650,21350,21100,21350,21050,22669
|
|
20240404,095400,40066461350,21100,21050,21100,21050,6278
|
|
20240404,095300,39934077550,21100,21150,21150,21000,6652
|
|
20240404,095200,39793974100,21050,21100,21200,21050,17464
|
|
20240404,095100,39425220700,21100,20950,21150,20950,8802
|
|
20240404,095000,39240184500,20950,21000,21000,20900,5007
|
|
20240404,094900,39135291450,20950,20950,21000,20900,8457
|
|
20240404,094800,38958103350,21000,21100,21100,20950,12476
|
|
20240404,094700,38695811750,21100,20950,21100,20950,10336
|
|
20240404,094600,38478643200,20900,20800,21000,20800,13654
|
|
20240404,094500,38193675950,20800,20950,20950,20800,25077
|
|
20240404,094400,37670311150,20950,21000,21000,20950,9325
|
|
20240404,094300,37474806900,20950,21000,21050,20950,7891
|
|
20240404,094200,37309198000,21000,21050,21100,20950,9793
|
|
20240404,094100,37103468150,21100,21250,21250,21050,10235
|
|
20240404,094000,36886832050,21250,21000,21250,20950,15753
|
|
20240404,093900,36555139700,20950,20950,21000,20900,8526
|
|
20240404,093800,36376528800,20950,21000,21050,20950,10508
|
|
20240404,093700,36156142300,21000,21000,21050,21000,6269
|
|
20240404,093600,36024433500,21050,21000,21100,20950,8365
|
|
20240404,093500,35848621500,21000,21200,21250,20950,28654
|
|
20240404,093400,35242760550,21200,21100,21200,21050,12598
|
|
20240404,093300,34976191550,21100,20950,21100,20950,8407
|
|
20240404,093200,34799668200,20950,20900,21000,20900,16351
|
|
20240404,093100,34457036150,20950,21000,21000,20900,12476
|
|
20240404,093000,34195810050,20950,21000,21050,20900,12352
|
|
20240404,092900,33936734850,20950,21100,21100,20950,21395
|
|
20240404,092800,33487179200,21100,20900,21200,20900,32218
|
|
20240404,092700,32808270150,20900,20850,20950,20600,69787
|
|
20240404,092600,31359310750,20850,21100,21200,20550,103480
|
|
20240404,092500,29201148000,21150,21250,21300,21000,48106
|
|
20240404,092400,28186554250,21250,21200,21350,21100,34321
|
|
20240404,092300,27458970450,21200,21400,21450,21150,51953
|
|
20240404,092200,26351776550,21450,21550,21550,21400,26092
|
|
20240404,092100,25791160650,21500,21600,21650,21500,14627
|
|
20240404,092000,25475543700,21650,21600,21650,21550,20367
|
|
20240404,091900,25035703600,21600,21700,21750,21600,11716
|
|
20240404,091800,24781786550,21750,21750,21800,21650,13804
|
|
20240404,091700,24481973700,21750,21700,21750,21550,16853
|
|
20240404,091600,24117179450,21700,21600,21750,21500,18789
|
|
20240404,091500,23711495550,21600,21650,21650,21300,56611
|
|
20240404,091400,22495607650,21650,21800,21850,21600,21829
|
|
20240404,091300,22021152400,21800,21900,21950,21550,34974
|
|
20240404,091200,21260984250,21950,21900,22150,21800,55058
|
|
20240404,091100,20048502350,21850,21700,21900,21550,21120
|
|
20240404,091000,19588827100,21650,21850,22050,21650,75885
|
|
20240404,090900,17925984000,21800,21300,21900,21250,39358
|
|
20240404,090800,17073930700,21300,21700,21750,21200,61343
|
|
20240404,090700,15760152600,21700,21550,21850,21500,26128
|
|
20240404,090600,15192282350,21550,21650,21700,21400,26820
|
|
20240404,090500,14615015450,21650,21900,22200,21550,74048
|
|
20240404,090400,12991196400,21850,21450,21950,21350,62746
|
|
20240404,090300,11627204550,21400,21500,21500,21250,62076
|
|
20240404,090200,10300132050,21450,21850,21850,21200,131588
|
|
20240404,090100,7477754400,21800,22550,22600,21800,150159
|
|
20240404,090000,4162666100,22600,22050,22600,22050,187143
|