640 lines
35 KiB
CSV
640 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,193700,71634298550,36900,36900,36900,36900,13443
|
|
20240404,193600,71634298550,36900,36900,36900,36900,0
|
|
20240404,193500,71634298550,36900,36900,36900,36900,0
|
|
20240404,193400,71634298550,36900,36900,36900,36900,0
|
|
20240404,193300,71634298550,36900,36900,36900,36900,0
|
|
20240404,193200,71634298550,36900,36900,36900,36900,0
|
|
20240404,193100,71634298550,36900,36900,36900,36900,0
|
|
20240404,193000,71634298550,36900,36900,36900,36900,0
|
|
20240404,192900,71634298550,36900,36900,36900,36900,0
|
|
20240404,192800,71634298550,36900,36900,36900,36900,0
|
|
20240404,192700,71634298550,36900,36900,36900,36900,0
|
|
20240404,192600,71634298550,36900,36900,36900,36900,0
|
|
20240404,192500,71634298550,36900,36900,36900,36900,0
|
|
20240404,192400,71634298550,36900,36900,36900,36900,0
|
|
20240404,192300,71634298550,36900,36900,36900,36900,0
|
|
20240404,192200,71634298550,36900,36900,36900,36900,0
|
|
20240404,192100,71634298550,36900,36900,36900,36900,0
|
|
20240404,192000,71634298550,36900,36900,36900,36900,0
|
|
20240404,191900,71634298550,36900,36900,36900,36900,0
|
|
20240404,191800,71634298550,36900,36900,36900,36900,0
|
|
20240404,191700,71634298550,36900,36900,36900,36900,0
|
|
20240404,191600,71634298550,36900,36900,36900,36900,0
|
|
20240404,191500,71634298550,36900,36900,36900,36900,0
|
|
20240404,191400,71634298550,36900,36900,36900,36900,0
|
|
20240404,191300,71634298550,36900,36900,36900,36900,0
|
|
20240404,191200,71634298550,36900,36900,36900,36900,0
|
|
20240404,191100,71634298550,36900,36900,36900,36900,0
|
|
20240404,191000,71634298550,36900,36900,36900,36900,0
|
|
20240404,190900,71634298550,36900,36900,36900,36900,0
|
|
20240404,190800,71634298550,36900,36900,36900,36900,0
|
|
20240404,190700,71634298550,36900,36900,36900,36900,13443
|
|
20240404,190600,71634298550,36900,36900,36900,36900,0
|
|
20240404,190500,71634298550,36900,36900,36900,36900,0
|
|
20240404,190400,71634298550,36900,36900,36900,36900,0
|
|
20240404,190300,71634298550,36900,36900,36900,36900,0
|
|
20240404,190200,71634298550,36900,36900,36900,36900,0
|
|
20240404,190100,71634298550,36900,36900,36900,36900,0
|
|
20240404,190000,71634298550,36900,36900,36900,36900,0
|
|
20240404,185900,71634298550,36900,36900,36900,36900,0
|
|
20240404,185800,71634298550,36900,36900,36900,36900,0
|
|
20240404,185700,71634298550,36900,36900,36900,36900,0
|
|
20240404,185600,71634298550,36900,36900,36900,36900,0
|
|
20240404,185500,71634298550,36900,36900,36900,36900,0
|
|
20240404,185400,71634298550,36900,36900,36900,36900,0
|
|
20240404,185300,71634298550,36900,36900,36900,36900,0
|
|
20240404,185200,71634298550,36900,36900,36900,36900,0
|
|
20240404,185100,71634298550,36900,36900,36900,36900,0
|
|
20240404,185000,71634298550,36900,36900,36900,36900,0
|
|
20240404,184900,71634298550,36900,36900,36900,36900,0
|
|
20240404,184800,71634298550,36900,36900,36900,36900,0
|
|
20240404,184700,71634298550,36900,36900,36900,36900,0
|
|
20240404,184600,71634298550,36900,36900,36900,36900,0
|
|
20240404,184500,71634298550,36900,36900,36900,36900,0
|
|
20240404,184400,71634298550,36900,36900,36900,36900,0
|
|
20240404,184300,71634298550,36900,36900,36900,36900,0
|
|
20240404,184200,71634298550,36900,36900,36900,36900,0
|
|
20240404,184100,71634298550,36900,36900,36900,36900,0
|
|
20240404,184000,71634298550,36900,36900,36900,36900,0
|
|
20240404,183900,71634298550,36900,36900,36900,36900,0
|
|
20240404,183800,71634298550,36900,36900,36900,36900,0
|
|
20240404,183700,71634298550,36900,36900,36900,36900,13443
|
|
20240404,183600,71634298550,36900,36900,36900,36900,0
|
|
20240404,183500,71634298550,36900,36900,36900,36900,0
|
|
20240404,183400,71634298550,36900,36900,36900,36900,0
|
|
20240404,183300,71634298550,36900,36900,36900,36900,0
|
|
20240404,183200,71634298550,36900,36900,36900,36900,0
|
|
20240404,183100,71634298550,36900,36900,36900,36900,0
|
|
20240404,183000,71634298550,36900,36900,36900,36900,0
|
|
20240404,182900,71634298550,36900,36900,36900,36900,0
|
|
20240404,182800,71634298550,36900,36900,36900,36900,0
|
|
20240404,182700,71634298550,36900,36900,36900,36900,0
|
|
20240404,182600,71634298550,36900,36900,36900,36900,0
|
|
20240404,182500,71634298550,36900,36900,36900,36900,0
|
|
20240404,182400,71634298550,36900,36900,36900,36900,0
|
|
20240404,182300,71634298550,36900,36900,36900,36900,0
|
|
20240404,182200,71634298550,36900,36900,36900,36900,0
|
|
20240404,182100,71634298550,36900,36900,36900,36900,0
|
|
20240404,182000,71634298550,36900,36900,36900,36900,0
|
|
20240404,181900,71634298550,36900,36900,36900,36900,0
|
|
20240404,181800,71634298550,36900,36900,36900,36900,0
|
|
20240404,181700,71634298550,36900,36900,36900,36900,0
|
|
20240404,181600,71634298550,36900,36900,36900,36900,0
|
|
20240404,181500,71634298550,36900,36900,36900,36900,0
|
|
20240404,181400,71634298550,36900,36900,36900,36900,0
|
|
20240404,181300,71634298550,36900,36900,36900,36900,0
|
|
20240404,181200,71634298550,36900,36900,36900,36900,0
|
|
20240404,181100,71634298550,36900,36900,36900,36900,0
|
|
20240404,181000,71634298550,36900,36900,36900,36900,0
|
|
20240404,180900,71634298550,36900,36900,36900,36900,0
|
|
20240404,180800,71634298550,36900,36900,36900,36900,0
|
|
20240404,180700,71634298550,36900,36900,36900,36900,13443
|
|
20240404,180600,71634298550,36900,36900,36900,36900,0
|
|
20240404,180500,71634298550,36900,36900,36900,36900,0
|
|
20240404,180400,71634298550,36900,36900,36900,36900,0
|
|
20240404,180300,71634298550,36900,36900,36900,36900,0
|
|
20240404,180200,71634298550,36900,36900,36900,36900,0
|
|
20240404,180100,71634298550,36900,36900,36900,36900,0
|
|
20240404,180000,71634298550,36900,36900,36900,36900,0
|
|
20240404,175900,71634298550,36900,36900,36900,36900,0
|
|
20240404,175800,71634298550,36900,36900,36900,36900,0
|
|
20240404,175700,71634298550,36900,36900,36900,36900,0
|
|
20240404,175600,71634298550,36900,36900,36900,36900,0
|
|
20240404,175500,71634298550,36900,36900,36900,36900,0
|
|
20240404,175400,71634298550,36900,36900,36900,36900,0
|
|
20240404,175300,71634298550,36900,36900,36900,36900,0
|
|
20240404,175200,71634298550,36900,36900,36900,36900,0
|
|
20240404,175100,71634298550,36900,36900,36900,36900,0
|
|
20240404,175000,71634298550,36900,36900,36900,36900,0
|
|
20240404,174900,71634298550,36900,36900,36900,36900,0
|
|
20240404,174800,71634298550,36900,36900,36900,36900,0
|
|
20240404,174700,71634298550,36900,36900,36900,36900,0
|
|
20240404,174600,71634298550,36900,36900,36900,36900,0
|
|
20240404,174500,71634298550,36900,36900,36900,36900,0
|
|
20240404,174400,71634298550,36900,36900,36900,36900,0
|
|
20240404,174300,71634298550,36900,36900,36900,36900,0
|
|
20240404,174200,71634298550,36900,36900,36900,36900,0
|
|
20240404,174100,71634298550,36900,36900,36900,36900,0
|
|
20240404,174000,71634298550,36900,36900,36900,36900,0
|
|
20240404,173900,71634298550,36900,36900,36900,36900,0
|
|
20240404,173800,71634298550,36900,36900,36900,36900,0
|
|
20240404,173700,71634298550,36900,36900,36900,36900,13443
|
|
20240404,173600,71634298550,36900,36900,36900,36900,0
|
|
20240404,173500,71634298550,36900,36900,36900,36900,0
|
|
20240404,173400,71634298550,36900,36900,36900,36900,0
|
|
20240404,173300,71634298550,36900,36900,36900,36900,0
|
|
20240404,173200,71634298550,36900,36900,36900,36900,0
|
|
20240404,173100,71634298550,36900,36900,36900,36900,0
|
|
20240404,173000,71634298550,36900,36900,36900,36900,0
|
|
20240404,172900,71634298550,36900,36900,36900,36900,0
|
|
20240404,172800,71634298550,36900,36900,36900,36900,0
|
|
20240404,172700,71634298550,36900,36900,36900,36900,0
|
|
20240404,172600,71634298550,36900,36900,36900,36900,0
|
|
20240404,172500,71634298550,36900,36900,36900,36900,0
|
|
20240404,172400,71634298550,36900,36900,36900,36900,0
|
|
20240404,172300,71634298550,36900,36900,36900,36900,0
|
|
20240404,172200,71634298550,36900,36900,36900,36900,0
|
|
20240404,172100,71634298550,36900,36900,36900,36900,0
|
|
20240404,172000,71634298550,36900,36900,36900,36900,0
|
|
20240404,171900,71634298550,36900,36900,36900,36900,0
|
|
20240404,171800,71634298550,36900,36900,36900,36900,0
|
|
20240404,171700,71634298550,36900,36900,36900,36900,0
|
|
20240404,171600,71634298550,36900,36900,36900,36900,0
|
|
20240404,171500,71634298550,36900,36900,36900,36900,0
|
|
20240404,171400,71634298550,36900,36900,36900,36900,0
|
|
20240404,171300,71634298550,36900,36900,36900,36900,0
|
|
20240404,171200,71634298550,36900,36900,36900,36900,0
|
|
20240404,171100,71634298550,36900,36900,36900,36900,0
|
|
20240404,171000,71634298550,36900,36900,36900,36900,0
|
|
20240404,170900,71634298550,36900,36900,36900,36900,0
|
|
20240404,170800,71634298550,36900,36900,36900,36900,0
|
|
20240404,170700,71634298550,36900,36900,36900,36900,13443
|
|
20240404,170600,71634298550,36900,36900,36900,36900,0
|
|
20240404,170500,71634298550,36900,36900,36900,36900,0
|
|
20240404,170400,71634298550,36900,36900,36900,36900,0
|
|
20240404,170300,71634298550,36900,36900,36900,36900,0
|
|
20240404,170200,71634298550,36900,36900,36900,36900,0
|
|
20240404,170100,71634298550,36900,36900,36900,36900,0
|
|
20240404,170000,71634298550,36900,36900,36900,36900,0
|
|
20240404,165900,71634298550,36900,36900,36900,36900,0
|
|
20240404,165800,71634298550,36900,36900,36900,36900,0
|
|
20240404,165700,71634298550,36900,36900,36900,36900,0
|
|
20240404,165600,71634298550,36900,36900,36900,36900,0
|
|
20240404,165500,71634298550,36900,36900,36900,36900,0
|
|
20240404,165400,71634298550,36900,36900,36900,36900,0
|
|
20240404,165300,71634298550,36900,36900,36900,36900,0
|
|
20240404,165200,71634298550,36900,36900,36900,36900,0
|
|
20240404,165100,71634298550,36900,36900,36900,36900,0
|
|
20240404,165000,71634298550,36900,36900,36900,36900,0
|
|
20240404,164900,71634298550,36900,36900,36900,36900,0
|
|
20240404,164800,71634298550,36900,36900,36900,36900,0
|
|
20240404,164700,71634298550,36900,36900,36900,36900,0
|
|
20240404,164600,71634298550,36900,36900,36900,36900,0
|
|
20240404,164500,71634298550,36900,36900,36900,36900,0
|
|
20240404,164400,71634298550,36900,36900,36900,36900,0
|
|
20240404,164300,71634298550,36900,36900,36900,36900,0
|
|
20240404,164200,71634298550,36900,36900,36900,36900,0
|
|
20240404,164100,71634298550,36900,36900,36900,36900,0
|
|
20240404,164000,71634298550,36900,36900,36900,36900,0
|
|
20240404,163900,71634298550,36900,36900,36900,36900,0
|
|
20240404,163800,71634298550,36900,36900,36900,36900,0
|
|
20240404,163700,71634298550,36900,36900,36900,36900,13443
|
|
20240404,163600,71634298550,36900,36900,36900,36900,0
|
|
20240404,163500,71634298550,36900,36900,36900,36900,0
|
|
20240404,163400,71634298550,36900,36900,36900,36900,0
|
|
20240404,163300,71634298550,36900,36900,36900,36900,0
|
|
20240404,163200,71634298550,36900,36900,36900,36900,0
|
|
20240404,163100,71634298550,36900,36900,36900,36900,0
|
|
20240404,163000,71634298550,36900,36900,36900,36900,0
|
|
20240404,162900,71634298550,36900,36900,36900,36900,0
|
|
20240404,162800,71634298550,36900,36900,36900,36900,0
|
|
20240404,162700,71634298550,36900,36900,36900,36900,0
|
|
20240404,162600,71634298550,36900,36900,36900,36900,0
|
|
20240404,162500,71634298550,36900,36900,36900,36900,0
|
|
20240404,162400,71634298550,36900,36900,36900,36900,0
|
|
20240404,162300,71634298550,36900,36900,36900,36900,0
|
|
20240404,162200,71634298550,36900,36900,36900,36900,0
|
|
20240404,162100,71634298550,36900,36900,36900,36900,0
|
|
20240404,162000,71634298550,36900,36900,36900,36900,0
|
|
20240404,161900,71634298550,36900,36900,36900,36900,0
|
|
20240404,161800,71634298550,36900,36900,36900,36900,0
|
|
20240404,161700,71634298550,36900,36900,36900,36900,0
|
|
20240404,161600,71634298550,36900,36900,36900,36900,0
|
|
20240404,161500,71634298550,36900,36900,36900,36900,0
|
|
20240404,161400,71634298550,36900,36900,36900,36900,0
|
|
20240404,161300,71634298550,36900,36900,36900,36900,0
|
|
20240404,161200,71634298550,36900,36900,36900,36900,0
|
|
20240404,161100,71634298550,36900,36900,36900,36900,0
|
|
20240404,161000,71634298550,36900,36900,36900,36900,0
|
|
20240404,160900,71634298550,36900,36900,36900,36900,0
|
|
20240404,160800,71634298550,36900,36900,36900,36900,0
|
|
20240404,160700,71634298550,36900,36900,36900,36900,13443
|
|
20240404,160600,71634298550,36900,36900,36900,36900,0
|
|
20240404,160500,71634298550,36900,36900,36900,36900,0
|
|
20240404,160400,71634298550,36900,36900,36900,36900,0
|
|
20240404,160300,71634298550,36900,36900,36900,36900,0
|
|
20240404,160200,71634298550,36900,36900,36900,36900,0
|
|
20240404,160100,71634298550,36900,36900,36900,36900,0
|
|
20240404,160000,71634298550,36900,36900,36900,36900,0
|
|
20240404,155900,71634298550,36900,36900,36900,36900,0
|
|
20240404,155800,71634298550,36900,36900,36900,36900,0
|
|
20240404,155700,71634298550,36900,36900,36900,36900,0
|
|
20240404,155600,71634298550,36900,36900,36900,36900,0
|
|
20240404,155500,71634298550,36900,36900,36900,36900,0
|
|
20240404,155400,71634298550,36900,36900,36900,36900,0
|
|
20240404,155300,71634298550,36900,36900,36900,36900,0
|
|
20240404,155200,71634298550,36900,36900,36900,36900,0
|
|
20240404,155100,71634298550,36900,36900,36900,36900,0
|
|
20240404,155000,71634298550,36900,36900,36900,36900,0
|
|
20240404,154900,71634298550,36900,36900,36900,36900,0
|
|
20240404,154800,71634298550,36900,36900,36900,36900,0
|
|
20240404,154700,71634298550,36900,36900,36900,36900,0
|
|
20240404,154600,71634298550,36900,36900,36900,36900,0
|
|
20240404,154500,71634298550,36900,36900,36900,36900,0
|
|
20240404,154400,71634298550,36900,36900,36900,36900,0
|
|
20240404,154300,71634298550,36900,36900,36900,36900,0
|
|
20240404,154200,71634298550,36900,36900,36900,36900,0
|
|
20240404,154100,71634298550,36900,36900,36900,36900,0
|
|
20240404,154000,71634298550,36900,36900,36900,36900,0
|
|
20240404,153900,71634298550,36900,36900,36900,36900,0
|
|
20240404,153800,71634298550,36900,36900,36900,36900,0
|
|
20240404,153700,71634298550,36900,36900,36900,36900,13443
|
|
20240404,153600,71634298550,36900,36900,36900,36900,0
|
|
20240404,153500,71634298550,36900,36900,36900,36900,0
|
|
20240404,153400,71634298550,36900,36900,36900,36900,0
|
|
20240404,153300,71634298550,36900,36900,36900,36900,0
|
|
20240404,153200,71634298550,36900,36900,36900,36900,0
|
|
20240404,153100,71634298550,36900,36900,36900,36900,0
|
|
20240404,153000,71634298550,36900,36900,36900,36900,13443
|
|
20240404,152900,71138251850,36800,36800,36800,36800,0
|
|
20240404,152800,71138251850,36800,36800,36800,36800,0
|
|
20240404,152700,71138251850,36800,36800,36800,36800,0
|
|
20240404,152600,71138251850,36800,36800,36800,36800,0
|
|
20240404,152500,71138251850,36800,36800,36800,36800,0
|
|
20240404,152400,71138251850,36800,36800,36800,36800,0
|
|
20240404,152300,71138251850,36800,36800,36800,36800,0
|
|
20240404,152200,71138251850,36800,36800,36800,36800,0
|
|
20240404,152100,71138251850,36800,36800,36800,36800,0
|
|
20240404,152000,71138251850,36800,36800,36800,36800,0
|
|
20240404,151900,71138251850,36800,36650,36800,36600,5694
|
|
20240404,151800,70929309800,36600,36700,36750,36600,3547
|
|
20240404,151700,70799290300,36700,36700,36800,36600,3168
|
|
20240404,151600,70682975400,36700,36800,36900,36550,7414
|
|
20240404,151500,70411011050,36850,37100,37100,36850,3046
|
|
20240404,151400,70298347150,37100,37050,37200,37050,4858
|
|
20240404,151300,70118077950,37100,36950,37100,36950,978
|
|
20240404,151200,70081839950,37000,36950,37000,36800,1728
|
|
20240404,151100,70018060500,36900,36950,37050,36900,2372
|
|
20240404,151000,69930334450,37050,37000,37050,36950,2187
|
|
20240404,150900,69849428350,37000,37000,37050,36850,1282
|
|
20240404,150800,69801992900,37000,37000,37050,36800,4385
|
|
20240404,150700,69640061150,37000,37000,37100,36950,2694
|
|
20240404,150600,69540329700,36850,37150,37150,36800,3871
|
|
20240404,150500,69397465600,37150,37050,37200,36900,1728
|
|
20240404,150400,69333350500,36900,36950,37050,36800,5195
|
|
20240404,150300,69141744350,36800,37150,37150,36800,4336
|
|
20240404,150200,68981218200,37100,37050,37200,37000,1406
|
|
20240404,150100,68929026250,37050,37200,37250,37000,7444
|
|
20240404,150000,68652954000,37150,37350,37350,37150,3528
|
|
20240404,145900,68521724750,37350,37300,37400,37200,2671
|
|
20240404,145800,68422145650,37300,37350,37400,37200,1579
|
|
20240404,145700,68363228750,37350,37250,37400,37250,1367
|
|
20240404,145600,68312153950,37250,37200,37350,37200,1860
|
|
20240404,145500,68242851850,37200,37400,37400,37150,2318
|
|
20240404,145400,68156509300,37400,37500,37550,37350,4460
|
|
20240404,145300,67989273050,37500,37400,37550,37350,5550
|
|
20240404,145200,67781421000,37350,37100,37400,37100,2444
|
|
20240404,145100,67690316750,37150,37400,37450,37050,3487
|
|
20240404,145000,67560439800,37450,37450,37450,37350,4136
|
|
20240404,144900,67405705450,37350,37300,37500,37250,8375
|
|
20240404,144800,67092973050,37350,37350,37400,37150,3535
|
|
20240404,144700,66960975550,37350,37100,37450,37100,8337
|
|
20240404,144600,66649836400,37000,37150,37150,36850,5026
|
|
20240404,144500,66464027900,37100,37050,37200,37050,1159
|
|
20240404,144400,66421004700,37200,37150,37250,37000,2803
|
|
20240404,144300,66316767350,37150,37050,37200,37000,3331
|
|
20240404,144200,66193179550,37050,36950,37050,36950,1121
|
|
20240404,144100,66151697750,36950,37000,37050,36900,2083
|
|
20240404,144000,66074661350,37050,36900,37100,36900,3260
|
|
20240404,143900,65954112800,36950,36800,37150,36800,4048
|
|
20240404,143800,65804418600,36800,37100,37200,36800,2883
|
|
20240404,143700,65697709850,37150,37300,37350,37100,8059
|
|
20240404,143600,65397419700,37300,36950,37300,36950,11055
|
|
20240404,143500,64986579500,36900,36850,36900,36750,2911
|
|
20240404,143400,64879451550,36850,36700,36900,36550,10446
|
|
20240404,143300,64496217400,36700,36950,36950,36550,9863
|
|
20240404,143200,64134172100,36950,37000,37050,36800,5467
|
|
20240404,143100,63932393850,37000,37200,37250,36900,6069
|
|
20240404,143000,63707435700,37100,36950,37200,36800,4209
|
|
20240404,142900,63551438450,37000,37000,37150,36800,7386
|
|
20240404,142800,63278104650,37000,37300,37400,36650,32260
|
|
20240404,142700,62085802000,37300,37450,37750,37300,17672
|
|
20240404,142600,61423779150,37400,37350,37500,37200,9744
|
|
20240404,142500,61060447450,37250,37650,37650,37250,15931
|
|
20240404,142400,60463692850,37650,37750,37750,37400,18640
|
|
20240404,142300,59762736400,37750,38100,38150,37550,33515
|
|
20240404,142200,58496176300,38100,37500,38150,37450,58449
|
|
20240404,142100,56282941450,37450,37200,37550,36800,24248
|
|
20240404,142000,55378157350,37150,36700,37250,36600,18811
|
|
20240404,141900,54683946750,36750,37500,37500,36700,34368
|
|
20240404,141800,53410718800,37550,37000,37550,36800,70095
|
|
20240404,141700,50797595350,37000,36450,37000,36450,56566
|
|
20240404,141600,48720870550,36400,36300,36450,36300,4628
|
|
20240404,141500,48552462100,36300,36350,36350,36300,2507
|
|
20240404,141400,48461391850,36350,36400,36400,36350,1868
|
|
20240404,141300,48393439650,36350,36400,36450,36350,2640
|
|
20240404,141200,48297321950,36400,36350,36450,36300,3617
|
|
20240404,141100,48165678100,36300,36450,36450,36250,6472
|
|
20240404,141000,47930297350,36400,36400,36450,36350,6484
|
|
20240404,140900,47694268250,36350,36400,36400,36300,3449
|
|
20240404,140800,47568798450,36400,36350,36400,36300,2374
|
|
20240404,140700,47482497700,36350,36300,36350,36200,6348
|
|
20240404,140600,47252028100,36300,36250,36300,36200,7001
|
|
20240404,140500,46998215650,36200,36050,36250,36050,7226
|
|
20240404,140400,46736981450,36050,36050,36050,36000,1054
|
|
20240404,140300,46699002100,36050,36000,36050,35900,2988
|
|
20240404,140200,46591443100,36000,35950,36000,35950,1203
|
|
20240404,140100,46548138600,35950,35950,36000,35950,280
|
|
20240404,140000,46538067000,35950,35900,36000,35900,1348
|
|
20240404,135900,46489606400,35950,35950,35950,35900,180
|
|
20240404,135800,46483135750,35900,35850,35900,35850,373
|
|
20240404,135700,46469748950,35900,35800,35900,35800,633
|
|
20240404,135600,46447050300,35800,35800,35850,35750,2297
|
|
20240404,135500,46364860300,35800,35850,35850,35750,2745
|
|
20240404,135400,46266602800,35850,35900,35900,35850,790
|
|
20240404,135300,46238270800,35900,35900,35950,35850,1080
|
|
20240404,135200,46199506500,35900,35900,35900,35850,850
|
|
20240404,135100,46168996000,35950,35950,36000,35900,2123
|
|
20240404,135000,46092662550,35950,35900,36000,35800,2789
|
|
20240404,134900,45992562800,36000,36050,36050,35900,1615
|
|
20240404,134800,45934424600,36050,36100,36100,36000,1138
|
|
20240404,134700,45893410200,36050,36100,36100,36000,1688
|
|
20240404,134600,45832524850,36150,36150,36200,36100,1944
|
|
20240404,134500,45762275450,36150,36050,36150,35900,7645
|
|
20240404,134400,45486629900,36050,35900,36100,35900,3244
|
|
20240404,134300,45369855350,35900,36000,36000,35850,1668
|
|
20240404,134200,45309959150,36000,35850,36050,35850,3872
|
|
20240404,134100,45170642850,35850,35900,35950,35850,3237
|
|
20240404,134000,45054397000,35900,35800,35900,35750,1363
|
|
20240404,133900,45005554400,35800,35700,35800,35700,559
|
|
20240404,133800,44985566600,35700,35700,35750,35700,680
|
|
20240404,133700,44961271850,35700,35550,35700,35550,606
|
|
20240404,133600,44939655100,35600,35600,35650,35550,933
|
|
20240404,133500,44906478250,35650,35500,35650,35450,2013
|
|
20240404,133400,44834900200,35500,35650,35700,35450,1842
|
|
20240404,133300,44769452450,35650,35650,35650,35550,546
|
|
20240404,133200,44750017300,35650,35550,35650,35550,360
|
|
20240404,133100,44737191250,35550,35600,35750,35550,1371
|
|
20240404,133000,44688362450,35600,35600,35750,35550,2683
|
|
20240404,132900,44592678200,35600,35700,35700,35550,555
|
|
20240404,132800,44572901650,35700,35550,35700,35550,905
|
|
20240404,132700,44540651700,35550,35500,35550,35450,4330
|
|
20240404,132600,44386980300,35500,35650,35650,35500,2423
|
|
20240404,132500,44300880250,35650,35600,35750,35550,3123
|
|
20240404,132400,44189698100,35650,35650,35800,35550,2571
|
|
20240404,132300,44097874100,35550,35800,35800,35550,3423
|
|
20240404,132200,43975664900,35750,35800,35900,35750,1802
|
|
20240404,132100,43911128700,35800,35800,35900,35750,1299
|
|
20240404,132000,43864605550,35800,35800,36000,35800,2133
|
|
20240404,131900,43788095250,35850,35800,36000,35750,3978
|
|
20240404,131800,43645338800,35750,35900,35900,35750,3611
|
|
20240404,131700,43516008750,35850,35900,36050,35850,32121
|
|
20240404,131600,42360288400,35850,35650,35850,35650,10108
|
|
20240404,131500,41998470100,35650,35650,35650,35600,1255
|
|
20240404,131400,41953732600,35600,35500,35650,35450,699
|
|
20240404,131300,41928851900,35500,35500,35550,35450,1286
|
|
20240404,131200,41883198450,35500,35500,35500,35450,833
|
|
20240404,131100,41853628300,35500,35500,35550,35450,330
|
|
20240404,131000,41841910700,35500,35400,35550,35400,328
|
|
20240404,130900,41830269750,35450,35500,35500,35400,623
|
|
20240404,130800,41808197750,35450,35450,35600,35400,796
|
|
20240404,130700,41779917050,35400,35450,35500,35350,1054
|
|
20240404,130600,41742594150,35450,35600,35650,35450,2222
|
|
20240404,130500,41663505350,35600,35500,35600,35500,318
|
|
20240404,130400,41652194100,35500,35550,35550,35400,629
|
|
20240404,130300,41629846650,35400,35500,35550,35350,582
|
|
20240404,130200,41609183400,35500,35450,35500,35300,4249
|
|
20240404,130100,41458876100,35450,35450,35550,35450,1464
|
|
20240404,130000,41406933300,35450,35700,35700,35450,3102
|
|
20240404,125900,41296638250,35700,35700,35750,35600,6130
|
|
20240404,125800,41077728950,35700,35550,35700,35550,4939
|
|
20240404,125700,40901651550,35550,35500,35600,35500,1665
|
|
20240404,125600,40842425000,35600,35500,35600,35500,1808
|
|
20240404,125500,40778162300,35500,35400,35550,35350,1292
|
|
20240404,125400,40732390150,35450,35350,35500,35300,733
|
|
20240404,125300,40706426850,35400,35400,35400,35350,340
|
|
20240404,125200,40694396150,35450,35400,35450,35250,1914
|
|
20240404,125100,40626675950,35350,35450,35500,35300,1332
|
|
20240404,125000,40579530000,35500,35650,35650,35300,9590
|
|
20240404,124900,40238888950,35650,35400,35650,35400,1999
|
|
20240404,124800,40167819200,35400,35400,35500,35350,793
|
|
20240404,124700,40139733900,35400,35400,35400,35300,608
|
|
20240404,124600,40118220200,35400,35450,35450,35250,952
|
|
20240404,124500,40084542700,35450,35500,35500,35400,893
|
|
20240404,124400,40052859100,35500,35600,35650,35450,3290
|
|
20240404,124300,39936024850,35650,35600,35650,35450,3216
|
|
20240404,124200,39821709000,35600,35400,35700,35300,15589
|
|
20240404,124100,39267539050,35400,35250,35400,35200,2087
|
|
20240404,124000,39193814350,35200,35200,35250,35200,433
|
|
20240404,123900,39178566600,35250,35200,35300,35150,1003
|
|
20240404,123800,39143214800,35300,35400,35400,35200,2632
|
|
20240404,123700,39050245200,35400,35250,35400,35250,3562
|
|
20240404,123600,38924355700,35250,35200,35300,35150,788
|
|
20240404,123500,38896591000,35250,35150,35250,35100,1199
|
|
20240404,123400,38854446500,35150,35200,35200,35100,576
|
|
20240404,123300,38834219900,35200,35200,35300,35200,1469
|
|
20240404,123200,38782452950,35200,35100,35200,35050,981
|
|
20240404,123100,38747995900,35100,35150,35150,35050,457
|
|
20240404,123000,38731957250,35150,35150,35200,35150,519
|
|
20240404,122900,38713713800,35150,35250,35250,35150,187
|
|
20240404,122800,38707130300,35250,35200,35250,35200,234
|
|
20240404,122700,38698888250,35250,35200,35250,35150,326
|
|
20240404,122600,38687409300,35200,35200,35300,35150,1827
|
|
20240404,122500,38622985600,35200,35050,35200,35050,1964
|
|
20240404,122400,38553978300,35000,35000,35100,34950,321
|
|
20240404,122300,38542750350,35000,34950,35100,34950,541
|
|
20240404,122200,38523803200,34950,35100,35100,34950,1072
|
|
20240404,122100,38486303250,35100,35100,35150,35050,507
|
|
20240404,122000,38468522200,35100,35250,35250,35100,1253
|
|
20240404,121900,38424472800,35250,35250,35250,35200,587
|
|
20240404,121800,38403785450,35200,35050,35250,35050,1377
|
|
20240404,121700,38355406650,35050,35050,35100,34950,1638
|
|
20240404,121600,38298049500,35050,35000,35100,34900,4297
|
|
20240404,121500,38147691800,35050,35150,35200,35000,2340
|
|
20240404,121400,38065527650,35150,35200,35250,35150,1833
|
|
20240404,121300,38001007400,35200,35300,35400,35200,4059
|
|
20240404,121200,37857796050,35300,35250,35400,35150,4225
|
|
20240404,121100,37708753250,35250,35250,35300,35100,1273
|
|
20240404,121000,37663899950,35250,35300,35400,35250,3523
|
|
20240404,120900,37539434050,35300,35100,35300,35100,3906
|
|
20240404,120800,37401748050,35100,35150,35150,35100,922
|
|
20240404,120700,37369372400,35100,35200,35200,35100,1446
|
|
20240404,120600,37318501300,35200,35050,35250,35000,4872
|
|
20240404,120500,37147420650,35050,34900,35150,34850,2957
|
|
20240404,120400,37043824200,34900,35000,35000,34850,341
|
|
20240404,120300,37031925700,34850,35050,35050,34850,3070
|
|
20240404,120200,36924698950,35000,34950,35050,34900,1556
|
|
20240404,120100,36870271250,34950,34950,35100,34900,2554
|
|
20240404,120000,36780846750,34950,35200,35250,34900,7492
|
|
20240404,115900,36518057750,35200,35400,35500,35100,11470
|
|
20240404,115800,36112726850,35350,34700,35450,34700,67161
|
|
20240404,115700,33757833750,34700,34650,34700,34650,796
|
|
20240404,115600,33730214050,34700,34600,34700,34600,2221
|
|
20240404,115500,33653249750,34600,34550,34650,34550,316
|
|
20240404,115400,33642312700,34550,34650,34700,34500,3913
|
|
20240404,115300,33506917950,34650,34650,34700,34650,2723
|
|
20240404,115200,33412555400,34650,34650,34650,34650,176
|
|
20240404,115100,33406457000,34600,34550,34650,34550,1550
|
|
20240404,115000,33352823250,34600,34550,34600,34550,236
|
|
20240404,114900,33344662150,34600,34500,34600,34450,1240
|
|
20240404,114800,33301856300,34500,34450,34500,34400,303
|
|
20240404,114700,33291418550,34400,34450,34450,34400,105
|
|
20240404,114600,33287801350,34450,34450,34500,34450,306
|
|
20240404,114500,33277257600,34500,34450,34500,34400,454
|
|
20240404,114400,33261617750,34400,34400,34400,34400,205
|
|
20240404,114300,33254565750,34500,34400,34500,34400,304
|
|
20240404,114200,33244100200,34350,34450,34550,34350,2180
|
|
20240404,114100,33168918150,34550,34350,34550,34350,2083
|
|
20240404,114000,33097085500,34350,34400,34400,34300,149
|
|
20240404,113900,33091970850,34300,34300,34400,34300,363
|
|
20240404,113800,33079516600,34250,34450,34450,34250,875
|
|
20240404,113700,33049479000,34400,34400,34400,34350,350
|
|
20240404,113600,33037449000,34450,34350,34450,34350,832
|
|
20240404,113500,33008826400,34350,34350,34350,34250,245
|
|
20240404,113400,33000418650,34350,34200,34350,34150,378
|
|
20240404,113300,32987506050,34200,34350,34350,34200,1822
|
|
20240404,113200,32925115350,34350,34300,34350,34300,87
|
|
20240404,113100,32922129000,34350,34400,34400,34350,206
|
|
20240404,113000,32915047200,34450,34400,34450,34400,81
|
|
20240404,112900,32912260000,34450,34400,34450,34400,426
|
|
20240404,112800,32897585400,34400,34400,34450,34400,87
|
|
20240404,112700,32894590050,34400,34400,34400,34350,284
|
|
20240404,112600,32884820950,34400,34350,34400,34350,210
|
|
20240404,112500,32877602700,34350,34350,34350,34250,941
|
|
20240404,112400,32845334100,34350,34450,34450,34350,916
|
|
20240404,112300,32813816350,34450,34500,34500,34450,1288
|
|
20240404,112200,32769415250,34500,34500,34500,34450,934
|
|
20240404,112100,32737198250,34500,34500,34500,34450,328
|
|
20240404,112000,32725891400,34450,34450,34450,34400,625
|
|
20240404,111900,32704368200,34450,34500,34500,34400,547
|
|
20240404,111800,32685527750,34500,34450,34500,34450,660
|
|
20240404,111700,32662779900,34450,34350,34450,34350,447
|
|
20240404,111600,32647393300,34400,34350,34400,34350,290
|
|
20240404,111500,32637422800,34350,34300,34350,34300,947
|
|
20240404,111400,32604931350,34250,34250,34300,34250,527
|
|
20240404,111300,32586881050,34300,34250,34300,34250,636
|
|
20240404,111200,32565094750,34250,34200,34300,34200,539
|
|
20240404,111100,32546633450,34200,34250,34250,34150,298
|
|
20240404,111000,32536438950,34200,34200,34250,34200,84
|
|
20240404,110900,32533564800,34200,34150,34250,34150,144
|
|
20240404,110800,32528639950,34200,34100,34200,34100,423
|
|
20240404,110700,32514182950,34100,34200,34200,34100,849
|
|
20240404,110600,32485193550,34150,34150,34200,34150,294
|
|
20240404,110500,32475151300,34200,34200,34200,34150,45
|
|
20240404,110400,32473613800,34200,34200,34200,34150,67
|
|
20240404,110300,32471324550,34200,34200,34250,34150,256
|
|
20240404,110200,32462569050,34250,34100,34250,34050,500
|
|
20240404,110100,32445527550,34200,34200,34250,34050,2617
|
|
20240404,110000,32356217600,34150,34200,34200,34150,98
|
|
20240404,105900,32352867350,34250,34300,34300,34150,1992
|
|
20240404,105800,32284687050,34250,34250,34300,34250,315
|
|
20240404,105700,32273887350,34250,34200,34300,34200,228
|
|
20240404,105600,32266073150,34200,34300,34300,34200,475
|
|
20240404,105500,32249808950,34250,34250,34300,34250,192
|
|
20240404,105400,32243229350,34300,34300,34300,34300,817
|
|
20240404,105300,32215206250,34250,34200,34250,34200,337
|
|
20240404,105200,32203673550,34200,34150,34200,34100,618
|
|
20240404,105100,32182544100,34150,34100,34200,34100,218
|
|
20240404,105000,32175098700,34100,34150,34200,34100,609
|
|
20240404,104900,32154300350,34150,34100,34200,34100,698
|
|
20240404,104800,32130436500,34150,34200,34200,34100,628
|
|
20240404,104700,32108980850,34150,34150,34250,34100,246
|
|
20240404,104600,32100574250,34100,34100,34200,34100,464
|
|
20240404,104500,32084745400,34100,34100,34150,34050,2147
|
|
20240404,104400,32011567500,34100,34200,34300,34100,687
|
|
20240404,104300,31988115900,34200,34300,34300,34150,894
|
|
20240404,104200,31957574500,34300,34250,34300,34150,297
|
|
20240404,104100,31947409950,34250,34250,34300,34100,390
|
|
20240404,104000,31934069200,34350,34500,34500,34250,667
|
|
20240404,103900,31911155100,34500,34350,34500,34300,598
|
|
20240404,103800,31890579100,34350,34200,34350,34100,580
|
|
20240404,103700,31870716500,34200,34150,34200,34100,918
|
|
20240404,103600,31839391050,34100,34350,34400,34100,6569
|
|
20240404,103500,31615133100,34200,34450,34450,34150,4470
|
|
20240404,103400,31461914450,34450,34700,34700,34450,1700
|
|
20240404,103300,31403169950,34650,34650,34700,34600,641
|
|
20240404,103200,31380940600,34700,34650,34700,34600,841
|
|
20240404,103100,31351784850,34700,34750,34800,34650,2215
|
|
20240404,103000,31274858200,34750,34600,34750,34600,4402
|
|
20240404,102900,31122229050,34550,34550,34650,34550,1602
|
|
20240404,102800,31066816300,34550,34650,34700,34550,1140
|
|
20240404,102700,31027347150,34650,34600,34700,34600,1572
|
|
20240404,102600,30972840100,34600,34600,34700,34550,1427
|
|
20240404,102500,30923412150,34550,34500,34600,34500,620
|
|
20240404,102400,30902013450,34550,34650,34650,34500,785
|
|
20240404,102300,30874887200,34650,34500,34650,34500,3086
|
|
20240404,102200,30768252400,34550,34400,34550,34350,5620
|
|
20240404,102100,30574810500,34300,34350,34350,34300,1806
|
|
20240404,102000,30512785650,34350,34300,34400,34300,2583
|
|
20240404,101900,30424104400,34300,34150,34300,34150,1810
|
|
20240404,101800,30362087100,34150,34150,34250,34100,1385
|
|
20240404,101700,30314752750,34150,34150,34150,34100,596
|
|
20240404,101600,30294416500,34100,34150,34150,34100,1294
|
|
20240404,101500,30250263450,34050,34100,34150,34050,491
|
|
20240404,101400,30233520850,34100,34150,34150,34050,2141
|
|
20240404,101300,30160510300,34150,34050,34200,34050,604
|
|
20240404,101200,30139891650,34050,34250,34250,34050,6549
|
|
20240404,101100,29916479950,34250,34250,34300,34100,1938
|
|
20240404,101000,29850258350,34200,34350,34350,34150,950
|
|
20240404,100900,29817760250,34100,34250,34400,34100,7396
|
|
20240404,100800,29565243300,34250,34300,34450,34250,1390
|
|
20240404,100700,29517489350,34250,34150,34250,34100,1725
|
|
20240404,100600,29458510200,34150,34150,34150,34050,2594
|
|
20240404,100500,29370045000,34150,34150,34300,34100,2651
|
|
20240404,100400,29279490000,34150,34350,34350,34100,8230
|
|
20240404,100300,28998152850,34400,34400,34500,34400,2335
|
|
20240404,100200,28917793150,34450,34350,34450,34300,1385
|
|
20240404,100100,28870179750,34350,34350,34450,34350,1204
|
|
20240404,100000,28828810050,34350,34250,34500,34250,1678
|
|
20240404,095900,28771157550,34300,34400,34550,34300,2799
|
|
20240404,095800,28675081200,34350,34600,34700,34350,3808
|
|
20240404,095700,28543846000,34650,34700,34850,34550,5606
|
|
20240404,095600,28349393350,34700,34700,34750,34700,955
|
|
20240404,095500,28316232650,34700,34700,34750,34650,826
|
|
20240404,095400,28287578000,34600,34650,34750,34600,3531
|
|
20240404,095300,28165175900,34650,34550,34700,34550,1086
|
|
20240404,095200,28127560150,34650,34700,34700,34550,1484
|
|
20240404,095100,28076167950,34600,34650,34850,34500,4628
|
|
20240404,095000,27915526250,34700,34500,34750,34500,7267
|
|
20240404,094900,27663631250,34550,34500,34600,34500,1704
|
|
20240404,094800,27604731950,34550,34650,34650,34500,1533
|
|
20240404,094700,27551777550,34600,34650,34700,34450,2850
|
|
20240404,094600,27453084200,34650,34350,34650,34350,5991
|
|
20240404,094500,27246094250,34450,34550,34600,34350,3664
|
|
20240404,094400,27119730600,34550,34650,34650,34450,1608
|
|
20240404,094300,27064148600,34700,34550,34700,34450,2756
|
|
20240404,094200,26968835600,34400,34450,34600,34300,3745
|
|
20240404,094100,26839834950,34400,34700,34700,34400,5298
|
|
20240404,094000,26656876100,34750,34450,34750,34450,3343
|
|
20240404,093900,26540987750,34450,34450,34600,34400,4272
|
|
20240404,093800,26393783150,34400,34650,34850,34400,4899
|
|
20240404,093700,26224556600,34650,34850,34900,34400,5046
|
|
20240404,093600,26049640450,34850,34950,35000,34800,2920
|
|
20240404,093500,25947757150,34950,35100,35150,34850,4582
|
|
20240404,093400,25787470000,35200,34800,35300,34600,19108
|
|
20240404,093300,25118834700,34800,35100,35150,34750,9896
|
|
20240404,093200,24773365800,35100,34600,35150,34500,29232
|
|
20240404,093100,23752839100,34600,34250,34700,34250,12535
|
|
20240404,093000,23320637400,34300,34300,34400,34250,3355
|
|
20240404,092900,23205443600,34300,34200,34300,34050,4614
|
|
20240404,092800,23047948300,34200,34300,34350,34050,6537
|
|
20240404,092700,22824610050,34250,34500,34700,34200,10824
|
|
20240404,092600,22451771500,34500,34450,34550,34400,2307
|
|
20240404,092500,22372235250,34400,34400,34450,34300,2824
|
|
20240404,092400,22275270600,34350,34650,34700,34350,6744
|
|
20240404,092300,22042258650,34650,34500,34700,34500,10947
|
|
20240404,092200,21663124000,34500,34400,34550,34100,12102
|
|
20240404,092100,21248539000,34400,34350,34600,34250,9545
|
|
20240404,092000,20919231050,34450,34150,34550,34000,7916
|
|
20240404,091900,20647041850,34100,34300,34400,34000,8262
|
|
20240404,091800,20364833950,34400,34150,34500,34150,8376
|
|
20240404,091700,20077353800,34150,34150,34350,34000,16913
|
|
20240404,091600,19499312950,34150,34350,34500,33850,26098
|
|
20240404,091500,18607922100,34300,34950,35050,34300,25992
|
|
20240404,091400,17708205250,34950,35000,35300,34950,18902
|
|
20240404,091300,17044668700,35000,35500,35550,34850,35273
|
|
20240404,091200,15806187600,35500,35900,35950,35100,49531
|
|
20240404,091100,14049060150,35900,35250,36500,35250,111966
|
|
20240404,091000,10022060550,35200,34700,35700,34650,68854
|
|
20240404,090900,7606895550,35100,35100,35100,35100,0
|
|
20240404,090800,7606895550,35100,34350,35150,34250,40784
|
|
20240404,090700,6188734850,34350,34150,34400,34150,10679
|
|
20240404,090600,5822163750,34150,34400,34700,34050,39635
|
|
20240404,090500,4456786100,34400,33850,34400,33850,35642
|
|
20240404,090400,3239438750,33900,33100,34000,33050,34236
|
|
20240404,090300,2087294950,33100,33300,33300,32750,9890
|
|
20240404,090200,1760205650,33300,32700,33450,32600,28021
|
|
20240404,090100,832456900,32750,32650,32900,32050,8992
|
|
20240404,090000,538544850,32650,32000,32800,32000,16651
|