733 lines
40 KiB
CSV
733 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,211000,78386728090,20400,20400,20400,20400,29407
|
|
20240409,210900,78386728090,20400,20400,20400,20400,0
|
|
20240409,210800,78386728090,20400,20400,20400,20400,0
|
|
20240409,210700,78386728090,20400,20400,20400,20400,0
|
|
20240409,210600,78386728090,20400,20400,20400,20400,0
|
|
20240409,210500,78386728090,20400,20400,20400,20400,0
|
|
20240409,210400,78386728090,20400,20400,20400,20400,0
|
|
20240409,210300,78386728090,20400,20400,20400,20400,0
|
|
20240409,210200,78386728090,20400,20400,20400,20400,0
|
|
20240409,210100,78386728090,20400,20400,20400,20400,0
|
|
20240409,210000,78386728090,20400,20400,20400,20400,0
|
|
20240409,205900,78386728090,20400,20400,20400,20400,0
|
|
20240409,205800,78386728090,20400,20400,20400,20400,0
|
|
20240409,205700,78386728090,20400,20400,20400,20400,0
|
|
20240409,205600,78386728090,20400,20400,20400,20400,0
|
|
20240409,205500,78386728090,20400,20400,20400,20400,0
|
|
20240409,205400,78386728090,20400,20400,20400,20400,0
|
|
20240409,205300,78386728090,20400,20400,20400,20400,0
|
|
20240409,205200,78386728090,20400,20400,20400,20400,0
|
|
20240409,205100,78386728090,20400,20400,20400,20400,0
|
|
20240409,205000,78386728090,20400,20400,20400,20400,0
|
|
20240409,204900,78386728090,20400,20400,20400,20400,0
|
|
20240409,204800,78386728090,20400,20400,20400,20400,0
|
|
20240409,204700,78386728090,20400,20400,20400,20400,0
|
|
20240409,204600,78386728090,20400,20400,20400,20400,0
|
|
20240409,204500,78386728090,20400,20400,20400,20400,0
|
|
20240409,204400,78386728090,20400,20400,20400,20400,0
|
|
20240409,204300,78386728090,20400,20400,20400,20400,0
|
|
20240409,204200,78386728090,20400,20400,20400,20400,0
|
|
20240409,204100,78386728090,20400,20400,20400,20400,0
|
|
20240409,204000,78386728090,20400,20400,20400,20400,29407
|
|
20240409,203900,78386728090,20400,20400,20400,20400,0
|
|
20240409,203800,78386728090,20400,20400,20400,20400,0
|
|
20240409,203700,78386728090,20400,20400,20400,20400,0
|
|
20240409,203600,78386728090,20400,20400,20400,20400,0
|
|
20240409,203500,78386728090,20400,20400,20400,20400,0
|
|
20240409,203400,78386728090,20400,20400,20400,20400,0
|
|
20240409,203300,78386728090,20400,20400,20400,20400,0
|
|
20240409,203200,78386728090,20400,20400,20400,20400,0
|
|
20240409,203100,78386728090,20400,20400,20400,20400,0
|
|
20240409,203000,78386728090,20400,20400,20400,20400,0
|
|
20240409,202900,78386728090,20400,20400,20400,20400,0
|
|
20240409,202800,78386728090,20400,20400,20400,20400,0
|
|
20240409,202700,78386728090,20400,20400,20400,20400,0
|
|
20240409,202600,78386728090,20400,20400,20400,20400,0
|
|
20240409,202500,78386728090,20400,20400,20400,20400,0
|
|
20240409,202400,78386728090,20400,20400,20400,20400,0
|
|
20240409,202300,78386728090,20400,20400,20400,20400,0
|
|
20240409,202200,78386728090,20400,20400,20400,20400,0
|
|
20240409,202100,78386728090,20400,20400,20400,20400,0
|
|
20240409,202000,78386728090,20400,20400,20400,20400,0
|
|
20240409,201900,78386728090,20400,20400,20400,20400,0
|
|
20240409,201800,78386728090,20400,20400,20400,20400,0
|
|
20240409,201700,78386728090,20400,20400,20400,20400,0
|
|
20240409,201600,78386728090,20400,20400,20400,20400,0
|
|
20240409,201500,78386728090,20400,20400,20400,20400,0
|
|
20240409,201400,78386728090,20400,20400,20400,20400,0
|
|
20240409,201300,78386728090,20400,20400,20400,20400,0
|
|
20240409,201200,78386728090,20400,20400,20400,20400,0
|
|
20240409,201100,78386728090,20400,20400,20400,20400,0
|
|
20240409,201000,78386728090,20400,20400,20400,20400,29407
|
|
20240409,200900,78386728090,20400,20400,20400,20400,0
|
|
20240409,200800,78386728090,20400,20400,20400,20400,0
|
|
20240409,200700,78386728090,20400,20400,20400,20400,0
|
|
20240409,200600,78386728090,20400,20400,20400,20400,0
|
|
20240409,200500,78386728090,20400,20400,20400,20400,0
|
|
20240409,200400,78386728090,20400,20400,20400,20400,0
|
|
20240409,200300,78386728090,20400,20400,20400,20400,0
|
|
20240409,200200,78386728090,20400,20400,20400,20400,0
|
|
20240409,200100,78386728090,20400,20400,20400,20400,0
|
|
20240409,200000,78386728090,20400,20400,20400,20400,0
|
|
20240409,195900,78386728090,20400,20400,20400,20400,0
|
|
20240409,195800,78386728090,20400,20400,20400,20400,0
|
|
20240409,195700,78386728090,20400,20400,20400,20400,0
|
|
20240409,195600,78386728090,20400,20400,20400,20400,0
|
|
20240409,195500,78386728090,20400,20400,20400,20400,0
|
|
20240409,195400,78386728090,20400,20400,20400,20400,0
|
|
20240409,195300,78386728090,20400,20400,20400,20400,0
|
|
20240409,195200,78386728090,20400,20400,20400,20400,0
|
|
20240409,195100,78386728090,20400,20400,20400,20400,0
|
|
20240409,195000,78386728090,20400,20400,20400,20400,0
|
|
20240409,194900,78386728090,20400,20400,20400,20400,0
|
|
20240409,194800,78386728090,20400,20400,20400,20400,0
|
|
20240409,194700,78386728090,20400,20400,20400,20400,0
|
|
20240409,194600,78386728090,20400,20400,20400,20400,0
|
|
20240409,194500,78386728090,20400,20400,20400,20400,0
|
|
20240409,194400,78386728090,20400,20400,20400,20400,0
|
|
20240409,194300,78386728090,20400,20400,20400,20400,0
|
|
20240409,194200,78386728090,20400,20400,20400,20400,0
|
|
20240409,194100,78386728090,20400,20400,20400,20400,0
|
|
20240409,194000,78386728090,20400,20400,20400,20400,29407
|
|
20240409,193900,78386728090,20400,20400,20400,20400,0
|
|
20240409,193800,78386728090,20400,20400,20400,20400,0
|
|
20240409,193700,78386728090,20400,20400,20400,20400,0
|
|
20240409,193600,78386728090,20400,20400,20400,20400,0
|
|
20240409,193500,78386728090,20400,20400,20400,20400,0
|
|
20240409,193400,78386728090,20400,20400,20400,20400,0
|
|
20240409,193300,78386728090,20400,20400,20400,20400,0
|
|
20240409,193200,78386728090,20400,20400,20400,20400,0
|
|
20240409,193100,78386728090,20400,20400,20400,20400,0
|
|
20240409,193000,78386728090,20400,20400,20400,20400,0
|
|
20240409,192900,78386728090,20400,20400,20400,20400,0
|
|
20240409,192800,78386728090,20400,20400,20400,20400,0
|
|
20240409,192700,78386728090,20400,20400,20400,20400,0
|
|
20240409,192600,78386728090,20400,20400,20400,20400,0
|
|
20240409,192500,78386728090,20400,20400,20400,20400,0
|
|
20240409,192400,78386728090,20400,20400,20400,20400,0
|
|
20240409,192300,78386728090,20400,20400,20400,20400,0
|
|
20240409,192200,78386728090,20400,20400,20400,20400,0
|
|
20240409,192100,78386728090,20400,20400,20400,20400,0
|
|
20240409,192000,78386728090,20400,20400,20400,20400,0
|
|
20240409,191900,78386728090,20400,20400,20400,20400,0
|
|
20240409,191800,78386728090,20400,20400,20400,20400,0
|
|
20240409,191700,78386728090,20400,20400,20400,20400,0
|
|
20240409,191600,78386728090,20400,20400,20400,20400,0
|
|
20240409,191500,78386728090,20400,20400,20400,20400,0
|
|
20240409,191400,78386728090,20400,20400,20400,20400,0
|
|
20240409,191300,78386728090,20400,20400,20400,20400,0
|
|
20240409,191200,78386728090,20400,20400,20400,20400,0
|
|
20240409,191100,78386728090,20400,20400,20400,20400,0
|
|
20240409,191000,78386728090,20400,20400,20400,20400,29407
|
|
20240409,190900,78386728090,20400,20400,20400,20400,0
|
|
20240409,190800,78386728090,20400,20400,20400,20400,0
|
|
20240409,190700,78386728090,20400,20400,20400,20400,0
|
|
20240409,190600,78386728090,20400,20400,20400,20400,0
|
|
20240409,190500,78386728090,20400,20400,20400,20400,0
|
|
20240409,190400,78386728090,20400,20400,20400,20400,0
|
|
20240409,190300,78386728090,20400,20400,20400,20400,0
|
|
20240409,190200,78386728090,20400,20400,20400,20400,0
|
|
20240409,190100,78386728090,20400,20400,20400,20400,0
|
|
20240409,190000,78386728090,20400,20400,20400,20400,0
|
|
20240409,185900,78386728090,20400,20400,20400,20400,0
|
|
20240409,185800,78386728090,20400,20400,20400,20400,0
|
|
20240409,185700,78386728090,20400,20400,20400,20400,0
|
|
20240409,185600,78386728090,20400,20400,20400,20400,0
|
|
20240409,185500,78386728090,20400,20400,20400,20400,0
|
|
20240409,185400,78386728090,20400,20400,20400,20400,0
|
|
20240409,185300,78386728090,20400,20400,20400,20400,0
|
|
20240409,185200,78386728090,20400,20400,20400,20400,0
|
|
20240409,185100,78386728090,20400,20400,20400,20400,0
|
|
20240409,185000,78386728090,20400,20400,20400,20400,0
|
|
20240409,184900,78386728090,20400,20400,20400,20400,0
|
|
20240409,184800,78386728090,20400,20400,20400,20400,0
|
|
20240409,184700,78386728090,20400,20400,20400,20400,0
|
|
20240409,184600,78386728090,20400,20400,20400,20400,0
|
|
20240409,184500,78386728090,20400,20400,20400,20400,0
|
|
20240409,184400,78386728090,20400,20400,20400,20400,0
|
|
20240409,184300,78386728090,20400,20400,20400,20400,0
|
|
20240409,184200,78386728090,20400,20400,20400,20400,0
|
|
20240409,184100,78386728090,20400,20400,20400,20400,0
|
|
20240409,184000,78386728090,20400,20400,20400,20400,29407
|
|
20240409,183900,78386728090,20400,20400,20400,20400,0
|
|
20240409,183800,78386728090,20400,20400,20400,20400,0
|
|
20240409,183700,78386728090,20400,20400,20400,20400,0
|
|
20240409,183600,78386728090,20400,20400,20400,20400,0
|
|
20240409,183500,78386728090,20400,20400,20400,20400,0
|
|
20240409,183400,78386728090,20400,20400,20400,20400,0
|
|
20240409,183300,78386728090,20400,20400,20400,20400,0
|
|
20240409,183200,78386728090,20400,20400,20400,20400,0
|
|
20240409,183100,78386728090,20400,20400,20400,20400,0
|
|
20240409,183000,78386728090,20400,20400,20400,20400,0
|
|
20240409,182900,78386728090,20400,20400,20400,20400,0
|
|
20240409,182800,78386728090,20400,20400,20400,20400,0
|
|
20240409,182700,78386728090,20400,20400,20400,20400,0
|
|
20240409,182600,78386728090,20400,20400,20400,20400,0
|
|
20240409,182500,78386728090,20400,20400,20400,20400,0
|
|
20240409,182400,78386728090,20400,20400,20400,20400,0
|
|
20240409,182300,78386728090,20400,20400,20400,20400,0
|
|
20240409,182200,78386728090,20400,20400,20400,20400,0
|
|
20240409,182100,78386728090,20400,20400,20400,20400,0
|
|
20240409,182000,78386728090,20400,20400,20400,20400,0
|
|
20240409,181900,78386728090,20400,20400,20400,20400,0
|
|
20240409,181800,78386728090,20400,20400,20400,20400,0
|
|
20240409,181700,78386728090,20400,20400,20400,20400,0
|
|
20240409,181600,78386728090,20400,20400,20400,20400,0
|
|
20240409,181500,78386728090,20400,20400,20400,20400,0
|
|
20240409,181400,78386728090,20400,20400,20400,20400,0
|
|
20240409,181300,78386728090,20400,20400,20400,20400,0
|
|
20240409,181200,78386728090,20400,20400,20400,20400,0
|
|
20240409,181100,78386728090,20400,20400,20400,20400,0
|
|
20240409,181000,78386728090,20400,20400,20400,20400,29407
|
|
20240409,180900,78386728090,20400,20400,20400,20400,0
|
|
20240409,180800,78386728090,20400,20400,20400,20400,0
|
|
20240409,180700,78386728090,20400,20400,20400,20400,0
|
|
20240409,180600,78386728090,20400,20400,20400,20400,0
|
|
20240409,180500,78386728090,20400,20400,20400,20400,0
|
|
20240409,180400,78386728090,20400,20400,20400,20400,0
|
|
20240409,180300,78386728090,20400,20400,20400,20400,0
|
|
20240409,180200,78386728090,20400,20400,20400,20400,0
|
|
20240409,180100,78386728090,20400,20400,20400,20400,0
|
|
20240409,180000,78386728090,20400,20400,20400,20400,0
|
|
20240409,175900,78386728090,20400,20400,20400,20400,0
|
|
20240409,175800,78386728090,20400,20400,20400,20400,0
|
|
20240409,175700,78386728090,20400,20400,20400,20400,0
|
|
20240409,175600,78386728090,20400,20400,20400,20400,0
|
|
20240409,175500,78386728090,20400,20400,20400,20400,0
|
|
20240409,175400,78386728090,20400,20400,20400,20400,0
|
|
20240409,175300,78386728090,20400,20400,20400,20400,0
|
|
20240409,175200,78386728090,20400,20400,20400,20400,0
|
|
20240409,175100,78386728090,20400,20400,20400,20400,0
|
|
20240409,175000,78386728090,20400,20400,20400,20400,0
|
|
20240409,174900,78386728090,20400,20400,20400,20400,0
|
|
20240409,174800,78386728090,20400,20400,20400,20400,0
|
|
20240409,174700,78386728090,20400,20400,20400,20400,0
|
|
20240409,174600,78386728090,20400,20400,20400,20400,0
|
|
20240409,174500,78386728090,20400,20400,20400,20400,0
|
|
20240409,174400,78386728090,20400,20400,20400,20400,0
|
|
20240409,174300,78386728090,20400,20400,20400,20400,0
|
|
20240409,174200,78386728090,20400,20400,20400,20400,0
|
|
20240409,174100,78386728090,20400,20400,20400,20400,0
|
|
20240409,174000,78386728090,20400,20400,20400,20400,29407
|
|
20240409,173900,78386728090,20400,20400,20400,20400,0
|
|
20240409,173800,78386728090,20400,20400,20400,20400,0
|
|
20240409,173700,78386728090,20400,20400,20400,20400,0
|
|
20240409,173600,78386728090,20400,20400,20400,20400,0
|
|
20240409,173500,78386728090,20400,20400,20400,20400,0
|
|
20240409,173400,78386728090,20400,20400,20400,20400,0
|
|
20240409,173300,78386728090,20400,20400,20400,20400,0
|
|
20240409,173200,78386728090,20400,20400,20400,20400,0
|
|
20240409,173100,78386728090,20400,20400,20400,20400,0
|
|
20240409,173000,78386728090,20400,20400,20400,20400,0
|
|
20240409,172900,78386728090,20400,20400,20400,20400,0
|
|
20240409,172800,78386728090,20400,20400,20400,20400,0
|
|
20240409,172700,78386728090,20400,20400,20400,20400,0
|
|
20240409,172600,78386728090,20400,20400,20400,20400,0
|
|
20240409,172500,78386728090,20400,20400,20400,20400,0
|
|
20240409,172400,78386728090,20400,20400,20400,20400,0
|
|
20240409,172300,78386728090,20400,20400,20400,20400,0
|
|
20240409,172200,78386728090,20400,20400,20400,20400,0
|
|
20240409,172100,78386728090,20400,20400,20400,20400,0
|
|
20240409,172000,78386728090,20400,20400,20400,20400,0
|
|
20240409,171900,78386728090,20400,20400,20400,20400,0
|
|
20240409,171800,78386728090,20400,20400,20400,20400,0
|
|
20240409,171700,78386728090,20400,20400,20400,20400,0
|
|
20240409,171600,78386728090,20400,20400,20400,20400,0
|
|
20240409,171500,78386728090,20400,20400,20400,20400,0
|
|
20240409,171400,78386728090,20400,20400,20400,20400,0
|
|
20240409,171300,78386728090,20400,20400,20400,20400,0
|
|
20240409,171200,78386728090,20400,20400,20400,20400,0
|
|
20240409,171100,78386728090,20400,20400,20400,20400,0
|
|
20240409,171000,78386728090,20400,20400,20400,20400,29407
|
|
20240409,170900,78386728090,20400,20400,20400,20400,0
|
|
20240409,170800,78386728090,20400,20400,20400,20400,0
|
|
20240409,170700,78386728090,20400,20400,20400,20400,0
|
|
20240409,170600,78386728090,20400,20400,20400,20400,0
|
|
20240409,170500,78386728090,20400,20400,20400,20400,0
|
|
20240409,170400,78386728090,20400,20400,20400,20400,0
|
|
20240409,170300,78386728090,20400,20400,20400,20400,0
|
|
20240409,170200,78386728090,20400,20400,20400,20400,0
|
|
20240409,170100,78386728090,20400,20400,20400,20400,0
|
|
20240409,170000,78386728090,20400,20400,20400,20400,0
|
|
20240409,165900,78386728090,20400,20400,20400,20400,0
|
|
20240409,165800,78386728090,20400,20400,20400,20400,0
|
|
20240409,165700,78386728090,20400,20400,20400,20400,0
|
|
20240409,165600,78386728090,20400,20400,20400,20400,0
|
|
20240409,165500,78386728090,20400,20400,20400,20400,0
|
|
20240409,165400,78386728090,20400,20400,20400,20400,0
|
|
20240409,165300,78386728090,20400,20400,20400,20400,0
|
|
20240409,165200,78386728090,20400,20400,20400,20400,0
|
|
20240409,165100,78386728090,20400,20400,20400,20400,0
|
|
20240409,165000,78386728090,20400,20400,20400,20400,0
|
|
20240409,164900,78386728090,20400,20400,20400,20400,0
|
|
20240409,164800,78386728090,20400,20400,20400,20400,0
|
|
20240409,164700,78386728090,20400,20400,20400,20400,0
|
|
20240409,164600,78386728090,20400,20400,20400,20400,0
|
|
20240409,164500,78386728090,20400,20400,20400,20400,0
|
|
20240409,164400,78386728090,20400,20400,20400,20400,0
|
|
20240409,164300,78386728090,20400,20400,20400,20400,0
|
|
20240409,164200,78386728090,20400,20400,20400,20400,0
|
|
20240409,164100,78386728090,20400,20400,20400,20400,0
|
|
20240409,164000,78386728090,20400,20400,20400,20400,29407
|
|
20240409,163900,78386728090,20400,20400,20400,20400,0
|
|
20240409,163800,78386728090,20400,20400,20400,20400,0
|
|
20240409,163700,78386728090,20400,20400,20400,20400,0
|
|
20240409,163600,78386728090,20400,20400,20400,20400,0
|
|
20240409,163500,78386728090,20400,20400,20400,20400,0
|
|
20240409,163400,78386728090,20400,20400,20400,20400,0
|
|
20240409,163300,78386728090,20400,20400,20400,20400,0
|
|
20240409,163200,78386728090,20400,20400,20400,20400,0
|
|
20240409,163100,78386728090,20400,20400,20400,20400,0
|
|
20240409,163000,78386728090,20400,20400,20400,20400,0
|
|
20240409,162900,78386728090,20400,20400,20400,20400,0
|
|
20240409,162800,78386728090,20400,20400,20400,20400,0
|
|
20240409,162700,78386728090,20400,20400,20400,20400,0
|
|
20240409,162600,78386728090,20400,20400,20400,20400,0
|
|
20240409,162500,78386728090,20400,20400,20400,20400,0
|
|
20240409,162400,78386728090,20400,20400,20400,20400,0
|
|
20240409,162300,78386728090,20400,20400,20400,20400,0
|
|
20240409,162200,78386728090,20400,20400,20400,20400,0
|
|
20240409,162100,78386728090,20400,20400,20400,20400,0
|
|
20240409,162000,78386728090,20400,20400,20400,20400,0
|
|
20240409,161900,78386728090,20400,20400,20400,20400,0
|
|
20240409,161800,78386728090,20400,20400,20400,20400,0
|
|
20240409,161700,78386728090,20400,20400,20400,20400,0
|
|
20240409,161600,78386728090,20400,20400,20400,20400,0
|
|
20240409,161500,78386728090,20400,20400,20400,20400,0
|
|
20240409,161400,78386728090,20400,20400,20400,20400,0
|
|
20240409,161300,78386728090,20400,20400,20400,20400,0
|
|
20240409,161200,78386728090,20400,20400,20400,20400,0
|
|
20240409,161100,78386728090,20400,20400,20400,20400,0
|
|
20240409,161000,78386728090,20400,20400,20400,20400,29407
|
|
20240409,160900,78386728090,20400,20400,20400,20400,0
|
|
20240409,160800,78386728090,20400,20400,20400,20400,0
|
|
20240409,160700,78386728090,20400,20400,20400,20400,0
|
|
20240409,160600,78386728090,20400,20400,20400,20400,0
|
|
20240409,160500,78386728090,20400,20400,20400,20400,0
|
|
20240409,160400,78386728090,20400,20400,20400,20400,0
|
|
20240409,160300,78386728090,20400,20400,20400,20400,0
|
|
20240409,160200,78386728090,20400,20400,20400,20400,0
|
|
20240409,160100,78386728090,20400,20400,20400,20400,0
|
|
20240409,160000,78386728090,20400,20400,20400,20400,0
|
|
20240409,155900,78386728090,20400,20400,20400,20400,0
|
|
20240409,155800,78386728090,20400,20400,20400,20400,0
|
|
20240409,155700,78386728090,20400,20400,20400,20400,0
|
|
20240409,155600,78386728090,20400,20400,20400,20400,0
|
|
20240409,155500,78386728090,20400,20400,20400,20400,0
|
|
20240409,155400,78386728090,20400,20400,20400,20400,0
|
|
20240409,155300,78386728090,20400,20400,20400,20400,0
|
|
20240409,155200,78386728090,20400,20400,20400,20400,0
|
|
20240409,155100,78386728090,20400,20400,20400,20400,0
|
|
20240409,155000,78386728090,20400,20400,20400,20400,0
|
|
20240409,154900,78386728090,20400,20400,20400,20400,0
|
|
20240409,154800,78386728090,20400,20400,20400,20400,0
|
|
20240409,154700,78386728090,20400,20400,20400,20400,0
|
|
20240409,154600,78386728090,20400,20400,20400,20400,0
|
|
20240409,154500,78386728090,20400,20400,20400,20400,0
|
|
20240409,154400,78386728090,20400,20400,20400,20400,0
|
|
20240409,154300,78386728090,20400,20400,20400,20400,0
|
|
20240409,154200,78386728090,20400,20400,20400,20400,0
|
|
20240409,154100,78386728090,20400,20400,20400,20400,0
|
|
20240409,154000,78386728090,20400,20400,20400,20400,29407
|
|
20240409,153900,78386728090,20400,20400,20400,20400,0
|
|
20240409,153800,78386728090,20400,20400,20400,20400,0
|
|
20240409,153700,78386728090,20400,20400,20400,20400,0
|
|
20240409,153600,78386728090,20400,20400,20400,20400,0
|
|
20240409,153500,78386728090,20400,20400,20400,20400,0
|
|
20240409,153400,78386728090,20400,20400,20400,20400,0
|
|
20240409,153300,78386728090,20400,20400,20400,20400,0
|
|
20240409,153200,78386728090,20400,20400,20400,20400,0
|
|
20240409,153100,78386728090,20400,20400,20400,20400,0
|
|
20240409,153000,78386728090,20400,20400,20400,20400,29407
|
|
20240409,152900,77786825290,20250,20250,20250,20250,0
|
|
20240409,152800,77786825290,20250,20250,20250,20250,0
|
|
20240409,152700,77786825290,20250,20250,20250,20250,0
|
|
20240409,152600,77786825290,20250,20250,20250,20250,0
|
|
20240409,152500,77786825290,20250,20250,20250,20250,0
|
|
20240409,152400,77786825290,20250,20250,20250,20250,0
|
|
20240409,152300,77786825290,20250,20250,20250,20250,0
|
|
20240409,152200,77786825290,20250,20250,20250,20250,0
|
|
20240409,152100,77786825290,20250,20250,20250,20250,0
|
|
20240409,152000,77786825290,20250,20250,20250,20250,0
|
|
20240409,151900,77786825290,20250,20150,20300,20100,23342
|
|
20240409,151800,77315321790,20100,20000,20150,19960,15542
|
|
20240409,151700,77003535120,19990,19860,20000,19860,10056
|
|
20240409,151600,76802912410,19860,19880,19910,19850,14766
|
|
20240409,151500,76509695310,19870,19840,19890,19840,5761
|
|
20240409,151400,76395274710,19840,19970,19970,19840,4842
|
|
20240409,151300,76298855950,19980,20000,20000,19960,8607
|
|
20240409,151200,76126842730,19990,19880,20000,19860,8265
|
|
20240409,151100,75961994330,19880,19780,19900,19780,7518
|
|
20240409,151000,75812815150,19780,19770,19800,19750,3959
|
|
20240409,150900,75734529600,19760,19730,19780,19730,6080
|
|
20240409,150800,75614491590,19730,19740,19800,19730,7778
|
|
20240409,150700,75460874620,19740,19630,19740,19630,8109
|
|
20240409,150600,75301329250,19630,19640,19650,19620,3676
|
|
20240409,150500,75229175200,19620,19640,19650,19600,16155
|
|
20240409,150400,74912247960,19630,19650,19670,19620,5405
|
|
20240409,150300,74806119370,19660,19720,19720,19610,13538
|
|
20240409,150200,74540022640,19720,19690,19750,19680,8927
|
|
20240409,150100,74364025760,19690,19650,19700,19630,4533
|
|
20240409,150000,74274939490,19650,19650,19660,19610,14514
|
|
20240409,145900,73989909070,19650,19740,19760,19650,26472
|
|
20240409,145800,73468529720,19740,19740,19780,19740,5685
|
|
20240409,145700,73356274740,19740,19750,19750,19720,6080
|
|
20240409,145600,73236320350,19750,19740,19760,19710,5560
|
|
20240409,145500,73126618690,19740,19820,19820,19710,19937
|
|
20240409,145400,72732880910,19820,19860,19870,19820,8915
|
|
20240409,145300,72556019660,19860,19920,19920,19860,6146
|
|
20240409,145200,72433817500,19900,19940,19940,19900,2040
|
|
20240409,145100,72393199840,19940,19910,19940,19910,2104
|
|
20240409,145000,72351265340,19910,19910,19930,19890,3460
|
|
20240409,144900,72282388090,19910,19890,19920,19880,1334
|
|
20240409,144800,72255851210,19940,19890,19940,19870,5361
|
|
20240409,144700,72149252290,19890,19890,19910,19870,2353
|
|
20240409,144600,72102468670,19890,19880,19910,19870,8978
|
|
20240409,144500,71923979220,19880,19880,19920,19830,2548
|
|
20240409,144400,71873355750,19830,19830,19880,19810,4351
|
|
20240409,144300,71787085930,19840,19900,19900,19840,4038
|
|
20240409,144200,71706867840,19890,19920,19920,19880,2865
|
|
20240409,144100,71649868810,19910,19940,19950,19880,2773
|
|
20240409,144000,71594674580,19940,19970,20000,19940,6602
|
|
20240409,143900,71462786000,19980,19870,19990,19850,5666
|
|
20240409,143800,71350101540,19870,19810,19880,19810,2868
|
|
20240409,143700,71293193870,19800,19760,19800,19760,6662
|
|
20240409,143600,71161483890,19750,19770,19800,19740,12316
|
|
20240409,143500,70918100720,19770,19830,19830,19770,3448
|
|
20240409,143400,70849835510,19800,19890,19890,19800,4266
|
|
20240409,143300,70765211380,19890,19780,19910,19740,10923
|
|
20240409,143200,70549116970,19770,19870,19880,19700,19686
|
|
20240409,143100,70159416110,19880,19930,19940,19880,13263
|
|
20240409,143000,69895414360,19920,19950,19960,19920,6377
|
|
20240409,142900,69768284190,19960,19950,19990,19950,4939
|
|
20240409,142800,69669719240,19950,19960,19960,19940,3329
|
|
20240409,142700,69603317610,19950,19990,20000,19940,4483
|
|
20240409,142600,69513733130,19990,20000,20000,19990,1659
|
|
20240409,142500,69480561980,20000,19990,20050,19960,2762
|
|
20240409,142400,69425318000,19990,19910,20050,19910,4424
|
|
20240409,142300,69336892720,19910,20050,20100,19910,6648
|
|
20240409,142200,69204090320,20050,20100,20150,20000,4838
|
|
20240409,142100,69107190420,20100,20100,20150,20050,3275
|
|
20240409,142000,69041388270,20100,20050,20250,20050,1844
|
|
20240409,141900,69004257170,20100,20050,20250,20000,4634
|
|
20240409,141800,68911047620,20050,20100,20150,20000,4852
|
|
20240409,141700,68813600070,20100,20050,20200,20050,4469
|
|
20240409,141600,68723651520,20050,19990,20050,19980,4111
|
|
20240409,141500,68641432740,19990,19980,20000,19920,3495
|
|
20240409,141400,68571646690,19980,19980,20000,19900,8705
|
|
20240409,141300,68397959080,19990,20050,20100,19980,9141
|
|
20240409,141200,68215140440,20050,20250,20300,20050,16431
|
|
20240409,141100,67883572140,20300,20450,20450,20200,9217
|
|
20240409,141000,67696456440,20400,20250,20450,20250,18821
|
|
20240409,140900,67313282940,20300,20200,20300,20150,9746
|
|
20240409,140800,67116090840,20200,20100,20250,20100,10185
|
|
20240409,140700,66910491190,20100,20150,20300,20100,22225
|
|
20240409,140600,66461827390,20100,19980,20150,19980,15757
|
|
20240409,140500,66145660040,19980,19920,19980,19900,11675
|
|
20240409,140400,65912894150,19920,20000,20000,19880,11024
|
|
20240409,140300,65692950360,20000,19850,20000,19840,20030
|
|
20240409,140200,65293868230,19850,19690,19850,19690,31232
|
|
20240409,140100,64677375470,19670,19670,19670,19670,0
|
|
20240409,140000,64677375470,19670,19670,19670,19670,0
|
|
20240409,135900,64677375470,19670,19720,19720,19670,19440
|
|
20240409,135800,64294732320,19710,19740,19750,19710,7029
|
|
20240409,135700,64156096900,19730,19740,19750,19720,9765
|
|
20240409,135600,63963389720,19730,19700,19740,19680,18122
|
|
20240409,135500,63606438630,19700,19790,19800,19690,33520
|
|
20240409,135400,62945028720,19800,19840,19840,19790,12458
|
|
20240409,135300,62698180150,19820,19860,19870,19810,13119
|
|
20240409,135200,62437997890,19860,19780,19890,19770,17302
|
|
20240409,135100,62094853170,19780,19870,19900,19760,25789
|
|
20240409,135000,61583483230,19890,19970,19980,19850,39963
|
|
20240409,134900,60787409750,19970,20000,20000,19970,15905
|
|
20240409,134800,60469500620,20050,20050,20100,20000,10745
|
|
20240409,134700,60254138820,20050,20150,20150,20050,5875
|
|
20240409,134600,60136079920,20150,20150,20150,20100,4833
|
|
20240409,134500,60038894320,20150,20150,20200,20100,11754
|
|
20240409,134400,59802363420,20150,20050,20150,20000,5252
|
|
20240409,134300,59696982370,20050,20000,20100,20000,8728
|
|
20240409,134200,59522171320,20050,20050,20050,19980,18040
|
|
20240409,134100,59161385350,20000,20150,20150,19990,86898
|
|
20240409,134000,57421809250,20150,20100,20150,20100,4079
|
|
20240409,133900,57339796700,20100,20200,20200,20100,11375
|
|
20240409,133800,57110571550,20200,20250,20250,20150,5976
|
|
20240409,133700,56989855150,20200,20250,20250,20200,1158
|
|
20240409,133600,56966454100,20250,20300,20350,20200,3579
|
|
20240409,133500,56893992250,20300,20300,20350,20250,2614
|
|
20240409,133400,56840980150,20350,20350,20400,20300,9605
|
|
20240409,133300,56645345300,20350,20250,20400,20250,6726
|
|
20240409,133200,56508742000,20200,20150,20250,20150,4131
|
|
20240409,133100,56425341850,20200,20150,20200,20100,17760
|
|
20240409,133000,56067957500,20150,20200,20200,20150,6970
|
|
20240409,132900,55927427550,20250,20200,20250,20150,4452
|
|
20240409,132800,55837548800,20200,20200,20250,20200,3592
|
|
20240409,132700,55764989200,20200,20200,20250,20150,4069
|
|
20240409,132600,55682893100,20200,20200,20250,20150,3508
|
|
20240409,132500,55612080050,20200,20250,20250,20150,4205
|
|
20240409,132400,55527262200,20250,20200,20250,20200,3687
|
|
20240409,132300,55452783300,20200,20150,20250,20150,4463
|
|
20240409,132200,55362649950,20150,20200,20200,20150,1818
|
|
20240409,132100,55325974450,20200,20200,20200,20150,4906
|
|
20240409,132000,55227009600,20200,20200,20350,20150,8795
|
|
20240409,131900,55049325050,20200,20200,20250,20200,8215
|
|
20240409,131800,54883329150,20200,20250,20300,20200,8095
|
|
20240409,131700,54719551400,20300,20250,20300,20200,2311
|
|
20240409,131600,54672779700,20250,20250,20350,20200,5295
|
|
20240409,131500,54565520150,20300,20350,20350,20250,3803
|
|
20240409,131400,54488313200,20300,20250,20350,20250,2449
|
|
20240409,131300,54438598500,20250,20200,20300,20200,9823
|
|
20240409,131200,54240026400,20200,20250,20250,20200,10154
|
|
20240409,131100,54034882650,20250,20250,20300,20250,11087
|
|
20240409,131000,53810338400,20250,20350,20350,20250,7254
|
|
20240409,130900,53663177900,20300,20300,20350,20300,2361
|
|
20240409,130800,53615233200,20300,20350,20400,20300,2114
|
|
20240409,130700,53572219200,20400,20400,20400,20350,350
|
|
20240409,130600,53565085850,20400,20300,20400,20300,1596
|
|
20240409,130500,53532636250,20350,20350,20350,20300,369
|
|
20240409,130400,53525127150,20350,20300,20350,20300,1729
|
|
20240409,130300,53489996350,20350,20350,20350,20300,4472
|
|
20240409,130200,53399210150,20300,20350,20400,20300,1949
|
|
20240409,130100,53359547300,20350,20350,20450,20300,6463
|
|
20240409,130000,53228076150,20350,20400,20400,20350,971
|
|
20240409,125900,53208277550,20400,20350,20400,20350,1129
|
|
20240409,125800,53185280450,20350,20350,20400,20350,827
|
|
20240409,125700,53168435150,20400,20400,20400,20350,1181
|
|
20240409,125600,53144373500,20350,20350,20400,20300,3175
|
|
20240409,125500,53079769500,20350,20400,20400,20350,3261
|
|
20240409,125400,53013381100,20400,20400,20450,20350,1485
|
|
20240409,125300,52983099750,20400,20450,20450,20350,3077
|
|
20240409,125200,52920370650,20400,20500,20500,20400,5024
|
|
20240409,125100,52817793700,20450,20500,20500,20450,608
|
|
20240409,125000,52805347550,20500,20500,20500,20450,1747
|
|
20240409,124900,52769582700,20500,20450,20500,20450,2288
|
|
20240409,124800,52722753400,20450,20450,20450,20400,1777
|
|
20240409,124700,52686414450,20450,20450,20450,20400,628
|
|
20240409,124600,52673592350,20400,20400,20450,20400,1700
|
|
20240409,124500,52638905050,20400,20350,20400,20350,1649
|
|
20240409,124400,52605296000,20350,20450,20450,20350,6365
|
|
20240409,124300,52475512750,20500,20550,20550,20400,3196
|
|
20240409,124200,52410159300,20500,20550,20550,20500,1204
|
|
20240409,124100,52385470050,20500,20550,20550,20500,1263
|
|
20240409,124000,52359574500,20550,20500,20550,20500,1510
|
|
20240409,123900,52328581600,20550,20600,20600,20500,2369
|
|
20240409,123800,52279897650,20600,20600,20650,20600,1326
|
|
20240409,123700,52252570050,20600,20700,20700,20600,813
|
|
20240409,123600,52235788100,20700,20700,20700,20650,1067
|
|
20240409,123500,52213736250,20700,20700,20700,20650,4610
|
|
20240409,123400,52118324150,20700,20600,20700,20600,764
|
|
20240409,123300,52102560450,20650,20600,20650,20600,1598
|
|
20240409,123200,52069585450,20600,20550,20650,20550,1186
|
|
20240409,123100,52045188850,20600,20500,20600,20500,945
|
|
20240409,123000,52025759050,20500,20450,20550,20450,1509
|
|
20240409,122900,51994864550,20500,20550,20550,20450,4863
|
|
20240409,122800,51895187800,20550,20650,20650,20500,4368
|
|
20240409,122700,51805305950,20650,20750,20750,20600,4762
|
|
20240409,122600,51706844700,20700,20750,20800,20650,3294
|
|
20240409,122500,51638607050,20750,20800,20800,20700,11406
|
|
20240409,122400,51401954000,20750,20700,20850,20650,11242
|
|
20240409,122300,51168493300,20700,20650,20750,20600,6634
|
|
20240409,122200,51031299800,20650,20650,20700,20600,4436
|
|
20240409,122100,50939657900,20650,20550,20650,20550,4083
|
|
20240409,122000,50855462400,20600,20550,20600,20550,2082
|
|
20240409,121900,50812640650,20550,20600,20600,20550,8344
|
|
20240409,121800,50640843700,20600,20500,20600,20500,4226
|
|
20240409,121700,50553943850,20500,20400,20500,20400,4147
|
|
20240409,121600,50469067750,20400,20450,20500,20400,1871
|
|
20240409,121500,50430842300,20400,20400,20400,20350,1604
|
|
20240409,121400,50398123100,20400,20400,20450,20350,783
|
|
20240409,121300,50382144450,20400,20450,20450,20400,2642
|
|
20240409,121200,50328246550,20450,20400,20500,20400,2149
|
|
20240409,121100,50284334800,20400,20350,20450,20350,540
|
|
20240409,121000,50273328950,20350,20400,20400,20350,905
|
|
20240409,120900,50254906350,20350,20400,20450,20350,356
|
|
20240409,120800,50247645950,20400,20450,20450,20350,2222
|
|
20240409,120700,50202392200,20400,20400,20450,20400,2210
|
|
20240409,120600,50157255150,20400,20450,20450,20350,2097
|
|
20240409,120500,50114526000,20400,20450,20450,20400,967
|
|
20240409,120400,50094771350,20400,20350,20450,20350,1869
|
|
20240409,120300,50056689900,20350,20350,20350,20300,672
|
|
20240409,120200,50043041750,20350,20300,20350,20300,891
|
|
20240409,120100,50024944000,20300,20300,20400,20300,2932
|
|
20240409,120000,49965314300,20300,20300,20350,20300,1205
|
|
20240409,115900,49940852550,20300,20300,20350,20300,2743
|
|
20240409,115800,49885167800,20300,20350,20350,20300,4029
|
|
20240409,115700,49803322000,20350,20400,20400,20350,2070
|
|
20240409,115600,49761183700,20350,20350,20400,20350,1106
|
|
20240409,115500,49738666050,20350,20400,20400,20350,873
|
|
20240409,115400,49720894900,20400,20350,20400,20300,3163
|
|
20240409,115300,49656520900,20300,20300,20350,20300,1752
|
|
20240409,115200,49620931100,20350,20300,20350,20250,4570
|
|
20240409,115100,49528277700,20250,20350,20350,20250,2645
|
|
20240409,115000,49474615200,20300,20300,20300,20250,784
|
|
20240409,114900,49458710800,20300,20300,20350,20250,2131
|
|
20240409,114800,49415480950,20300,20250,20350,20250,1646
|
|
20240409,114700,49382104150,20300,20300,20300,20250,3216
|
|
20240409,114600,49316892400,20300,20350,20400,20300,1399
|
|
20240409,114500,49288462600,20350,20300,20400,20300,1001
|
|
20240409,114400,49268091750,20300,20300,20350,20300,3585
|
|
20240409,114300,49195249300,20350,20350,20400,20300,6033
|
|
20240409,114200,49072720750,20350,20350,20400,20350,1759
|
|
20240409,114100,49036916050,20350,20400,20450,20350,2597
|
|
20240409,114000,48984022400,20450,20450,20450,20400,2969
|
|
20240409,113900,48923342250,20450,20450,20450,20400,1310
|
|
20240409,113800,48896587150,20450,20500,20550,20400,1179
|
|
20240409,113700,48872502900,20500,20500,20600,20400,5500
|
|
20240409,113600,48759651100,20500,20550,20550,20500,3894
|
|
20240409,113500,48679751000,20500,20550,20550,20500,1078
|
|
20240409,113400,48657608150,20500,20500,20550,20450,4104
|
|
20240409,113300,48573449900,20500,20450,20500,20400,6505
|
|
20240409,113200,48440308850,20400,20450,20450,20400,549
|
|
20240409,113100,48429099350,20400,20450,20450,20400,1130
|
|
20240409,113000,48406041300,20450,20400,20450,20350,945
|
|
20240409,112900,48386743950,20400,20350,20450,20350,2077
|
|
20240409,112800,48344414150,20350,20300,20350,20250,3492
|
|
20240409,112700,48273566700,20250,20250,20250,20200,3574
|
|
20240409,112600,48201280050,20200,20250,20300,20200,5682
|
|
20240409,112500,48086310950,20200,20350,20350,20200,4508
|
|
20240409,112400,47995021350,20300,20250,20350,20250,3311
|
|
20240409,112300,47927921100,20350,20400,20450,20250,4059
|
|
20240409,112200,47845319900,20450,20450,20450,20400,1278
|
|
20240409,112100,47819228950,20400,20350,20450,20350,1795
|
|
20240409,112000,47782651600,20350,20300,20400,20300,3524
|
|
20240409,111900,47710984200,20350,20300,20350,20250,1696
|
|
20240409,111800,47676538300,20250,20250,20350,20250,5219
|
|
20240409,111700,47570786600,20250,20350,20350,20250,6357
|
|
20240409,111600,47441991200,20300,20350,20400,20250,11079
|
|
20240409,111500,47217348550,20350,20350,20400,20300,3385
|
|
20240409,111400,47148580750,20350,20400,20400,20300,1728
|
|
20240409,111300,47113451750,20300,20300,20400,20300,5167
|
|
20240409,111200,47008492150,20300,20500,20500,20300,6439
|
|
20240409,111100,46877212950,20500,20450,20500,20450,1086
|
|
20240409,111000,46854999200,20450,20400,20500,20400,2282
|
|
20240409,110900,46808271650,20400,20500,20500,20350,2319
|
|
20240409,110800,46760929600,20500,20400,20500,20400,3527
|
|
20240409,110700,46688703600,20450,20350,20450,20350,5486
|
|
20240409,110600,46576799600,20350,20250,20400,20200,4093
|
|
20240409,110500,46493785200,20250,20300,20350,20250,11627
|
|
20240409,110400,46257982900,20300,20400,20400,20300,4065
|
|
20240409,110300,46175236650,20400,20400,20450,20350,2972
|
|
20240409,110200,46114661450,20450,20400,20450,20350,2131
|
|
20240409,110100,46071174150,20400,20450,20450,20400,3014
|
|
20240409,110000,46009662800,20450,20350,20500,20350,13176
|
|
20240409,105900,45740223350,20350,20350,20400,20300,7224
|
|
20240409,105800,45593442350,20300,20350,20400,20250,14227
|
|
20240409,105700,45304366150,20300,20450,20450,20300,17290
|
|
20240409,105600,44951999100,20450,20550,20550,20400,10625
|
|
20240409,105500,44734532500,20550,20550,20650,20500,4245
|
|
20240409,105400,44647285950,20550,20600,20600,20500,2994
|
|
20240409,105300,44585758700,20550,20550,20600,20500,3385
|
|
20240409,105200,44516204100,20500,20550,20650,20500,10878
|
|
20240409,105100,44293095900,20650,20750,20750,20500,25190
|
|
20240409,105000,43774889250,20750,20750,20750,20650,10820
|
|
20240409,104900,43550944950,20750,20850,20900,20750,3979
|
|
20240409,104800,43468149550,20850,20850,20850,20800,1516
|
|
20240409,104700,43436572550,20800,20900,20950,20800,3937
|
|
20240409,104600,43354510550,20950,20900,20950,20850,7621
|
|
20240409,104500,43195201900,20900,20800,21000,20800,12564
|
|
20240409,104400,42932156250,20850,20750,20900,20750,3008
|
|
20240409,104300,42869548900,20750,20700,20800,20700,3408
|
|
20240409,104200,42798863950,20700,20750,20750,20700,8657
|
|
20240409,104100,42619467000,20750,20750,20800,20700,4025
|
|
20240409,104000,42535965200,20750,20900,20950,20700,13252
|
|
20240409,103900,42260686250,20950,21050,21100,20900,10126
|
|
20240409,103800,42047874000,21000,20950,21050,20850,10854
|
|
20240409,103700,41820304650,20900,20800,20900,20800,4326
|
|
20240409,103600,41729961550,20800,20900,20950,20800,4881
|
|
20240409,103500,41628158800,20900,20850,20950,20850,4426
|
|
20240409,103400,41535720500,20850,20850,20900,20850,3786
|
|
20240409,103300,41456663600,20850,20800,20900,20800,6628
|
|
20240409,103200,41318422450,20800,20800,20850,20750,1932
|
|
20240409,103100,41278261100,20700,20650,20800,20600,15945
|
|
20240409,103000,40948360500,20600,20650,20700,20600,7192
|
|
20240409,102900,40799824750,20650,20750,20750,20650,5579
|
|
20240409,102800,40684417350,20750,20900,20900,20750,3683
|
|
20240409,102700,40607674050,20900,20900,20950,20800,6496
|
|
20240409,102600,40471892300,20950,20700,20950,20700,6047
|
|
20240409,102500,40345847100,20650,20600,20700,20600,5085
|
|
20240409,102400,40240830600,20600,20650,20700,20600,10118
|
|
20240409,102300,40032201200,20700,20750,20800,20700,6575
|
|
20240409,102200,39895951300,20750,20750,20800,20600,13410
|
|
20240409,102100,39618598400,20750,20900,20900,20750,10192
|
|
20240409,102000,39406518150,20900,21050,21050,20850,4309
|
|
20240409,101900,39316269350,21000,20850,21050,20850,5962
|
|
20240409,101800,39191691750,20850,20900,20950,20800,9342
|
|
20240409,101700,38996440950,20900,20950,21000,20900,7716
|
|
20240409,101600,38834693350,20950,20900,21050,20900,3608
|
|
20240409,101500,38759130550,20850,21100,21100,20800,9712
|
|
20240409,101400,38555952700,21100,21200,21250,21050,15201
|
|
20240409,101300,38234028400,21150,20950,21250,20850,16862
|
|
20240409,101200,37879120550,20850,20800,21000,20650,18346
|
|
20240409,101100,37498210500,20800,21150,21150,20600,46836
|
|
20240409,101000,36523181100,21150,21500,21500,21100,16949
|
|
20240409,100900,36162595550,21450,21600,21650,21400,39720
|
|
20240409,100800,35309315700,21650,21200,21650,21200,60437
|
|
20240409,100700,34011963850,21200,21100,21300,21100,27469
|
|
20240409,100600,33428883250,21100,21250,21350,21000,26003
|
|
20240409,100500,32877625250,21250,21000,21350,21000,20735
|
|
20240409,100400,32437516400,21050,21000,21050,20900,12202
|
|
20240409,100300,32181587950,21000,21200,21250,20900,31485
|
|
20240409,100200,31517620400,21200,20950,21200,20950,37181
|
|
20240409,100100,30733690550,20950,20850,21000,20850,24808
|
|
20240409,100000,30214841900,20900,20900,21050,20800,39495
|
|
20240409,095900,29388687850,20900,20700,20900,20650,14399
|
|
20240409,095800,29089625950,20700,20700,20750,20650,6296
|
|
20240409,095700,28959311350,20700,20750,20900,20650,23667
|
|
20240409,095600,28467092300,20750,20600,20800,20550,9896
|
|
20240409,095500,28262260650,20600,20800,20800,20500,15396
|
|
20240409,095400,27944823950,20800,20700,20800,20650,18763
|
|
20240409,095300,27555763550,20700,20550,20850,20550,26939
|
|
20240409,095200,26997943700,20550,20450,20600,20400,10053
|
|
20240409,095100,26791943900,20450,20450,20500,20400,4440
|
|
20240409,095000,26701132950,20450,20500,20500,20450,3494
|
|
20240409,094900,26629652800,20500,20400,20500,20350,3979
|
|
20240409,094800,26548374150,20400,20450,20500,20400,6005
|
|
20240409,094700,26425671400,20450,20450,20500,20400,9316
|
|
20240409,094600,26234920350,20450,20350,20500,20300,8680
|
|
20240409,094500,26057931700,20400,20150,20400,20150,8586
|
|
20240409,094400,25883996650,20200,20200,20250,20100,18775
|
|
20240409,094300,25505547300,20200,20250,20300,20150,18103
|
|
20240409,094200,25139840300,20250,20350,20350,20200,11462
|
|
20240409,094100,24907285400,20350,20400,20400,20350,4609
|
|
20240409,094000,24813332000,20400,20450,20450,20250,13761
|
|
20240409,093900,24533476200,20400,20350,20450,20300,12469
|
|
20240409,093800,24279251850,20350,20200,20400,20200,10886
|
|
20240409,093700,24058534300,20250,20250,20300,20150,17575
|
|
20240409,093600,23703217400,20250,20350,20400,20250,18565
|
|
20240409,093500,23326507850,20400,20550,20550,20400,11168
|
|
20240409,093400,23097889400,20550,20650,20700,20550,19309
|
|
20240409,093300,22699508350,20650,20450,20650,20450,10807
|
|
20240409,093200,22477530500,20450,20350,20450,20350,6046
|
|
20240409,093100,22354159150,20400,20400,20450,20350,7561
|
|
20240409,093000,22200093050,20400,20400,20400,20350,8861
|
|
20240409,092900,22019619050,20350,20350,20450,20350,3867
|
|
20240409,092800,21940839050,20400,20400,20550,20400,11278
|
|
20240409,092700,21709838050,20450,20400,20450,20300,9098
|
|
20240409,092600,21524517250,20350,20200,20400,20200,10176
|
|
20240409,092500,21318065700,20200,20150,20300,20150,24705
|
|
20240409,092400,20819619900,20150,20250,20350,20100,22355
|
|
20240409,092300,20367939450,20250,20250,20350,20200,14966
|
|
20240409,092200,20064632300,20250,20450,20500,20150,34977
|
|
20240409,092100,19355188950,20450,20550,20550,20450,18524
|
|
20240409,092000,18975643600,20500,20500,20600,20500,10362
|
|
20240409,091900,18762890800,20500,20700,20800,20450,30842
|
|
20240409,091800,18126743850,20700,20600,20700,20550,18209
|
|
20240409,091700,17751032750,20550,20750,20750,20550,49871
|
|
20240409,091600,16720372150,20750,20300,20750,20250,41236
|
|
20240409,091500,15874889450,20250,20200,20300,20200,10067
|
|
20240409,091400,15670991400,20200,20200,20300,20200,17190
|
|
20240409,091300,15322959200,20250,20150,20300,20100,23882
|
|
20240409,091200,14840755200,20150,20250,20300,20050,75793
|
|
20240409,091100,13314168150,20300,20400,20550,20250,28813
|
|
20240409,091000,12726708200,20400,20500,20550,20350,33123
|
|
20240409,090900,12049581400,20500,20600,20650,20450,30338
|
|
20240409,090800,11426739200,20600,20500,20650,20450,30421
|
|
20240409,090700,10802074450,20450,20550,20550,20150,75181
|
|
20240409,090600,9270547950,20500,21000,21100,20350,105270
|
|
20240409,090500,7100782150,21050,21150,21250,21000,29654
|
|
20240409,090400,6473885450,21100,20950,21200,20900,30527
|
|
20240409,090300,5830850400,20950,20850,21000,20800,28495
|
|
20240409,090200,5234670800,20850,20800,21000,20750,61159
|
|
20240409,090100,3959247400,20850,21250,21400,20750,86776
|
|
20240409,090000,2138733200,21250,21850,22000,21150,97048
|