592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,184900,61291224400,37900,37900,37900,37900,25194
|
|
20240408,184800,61291224400,37900,37900,37900,37900,0
|
|
20240408,184700,61291224400,37900,37900,37900,37900,0
|
|
20240408,184600,61291224400,37900,37900,37900,37900,0
|
|
20240408,184500,61291224400,37900,37900,37900,37900,0
|
|
20240408,184400,61291224400,37900,37900,37900,37900,0
|
|
20240408,184300,61291224400,37900,37900,37900,37900,0
|
|
20240408,184200,61291224400,37900,37900,37900,37900,0
|
|
20240408,184100,61291224400,37900,37900,37900,37900,0
|
|
20240408,184000,61291224400,37900,37900,37900,37900,0
|
|
20240408,183900,61291224400,37900,37900,37900,37900,0
|
|
20240408,183800,61291224400,37900,37900,37900,37900,0
|
|
20240408,183700,61291224400,37900,37900,37900,37900,0
|
|
20240408,183600,61291224400,37900,37900,37900,37900,0
|
|
20240408,183500,61291224400,37900,37900,37900,37900,0
|
|
20240408,183400,61291224400,37900,37900,37900,37900,0
|
|
20240408,183300,61291224400,37900,37900,37900,37900,0
|
|
20240408,183200,61291224400,37900,37900,37900,37900,0
|
|
20240408,183100,61291224400,37900,37900,37900,37900,0
|
|
20240408,183000,61291224400,37900,37900,37900,37900,0
|
|
20240408,182900,61291224400,37900,37900,37900,37900,0
|
|
20240408,182800,61291224400,37900,37900,37900,37900,0
|
|
20240408,182700,61291224400,37900,37900,37900,37900,0
|
|
20240408,182600,61291224400,37900,37900,37900,37900,0
|
|
20240408,182500,61291224400,37900,37900,37900,37900,0
|
|
20240408,182400,61291224400,37900,37900,37900,37900,0
|
|
20240408,182300,61291224400,37900,37900,37900,37900,0
|
|
20240408,182200,61291224400,37900,37900,37900,37900,0
|
|
20240408,182100,61291224400,37900,37900,37900,37900,0
|
|
20240408,182000,61291224400,37900,37900,37900,37900,0
|
|
20240408,181900,61291224400,37900,37900,37900,37900,25194
|
|
20240408,181800,61291224400,37900,37900,37900,37900,0
|
|
20240408,181700,61291224400,37900,37900,37900,37900,0
|
|
20240408,181600,61291224400,37900,37900,37900,37900,0
|
|
20240408,181500,61291224400,37900,37900,37900,37900,0
|
|
20240408,181400,61291224400,37900,37900,37900,37900,0
|
|
20240408,181300,61291224400,37900,37900,37900,37900,0
|
|
20240408,181200,61291224400,37900,37900,37900,37900,0
|
|
20240408,181100,61291224400,37900,37900,37900,37900,0
|
|
20240408,181000,61291224400,37900,37900,37900,37900,0
|
|
20240408,180900,61291224400,37900,37900,37900,37900,0
|
|
20240408,180800,61291224400,37900,37900,37900,37900,0
|
|
20240408,180700,61291224400,37900,37900,37900,37900,0
|
|
20240408,180600,61291224400,37900,37900,37900,37900,0
|
|
20240408,180500,61291224400,37900,37900,37900,37900,0
|
|
20240408,180400,61291224400,37900,37900,37900,37900,0
|
|
20240408,180300,61291224400,37900,37900,37900,37900,0
|
|
20240408,180200,61291224400,37900,37900,37900,37900,0
|
|
20240408,180100,61291224400,37900,37900,37900,37900,0
|
|
20240408,180000,61291224400,37900,37900,37900,37900,0
|
|
20240408,175900,61291224400,37900,37900,37900,37900,0
|
|
20240408,175800,61291224400,37900,37900,37900,37900,0
|
|
20240408,175700,61291224400,37900,37900,37900,37900,0
|
|
20240408,175600,61291224400,37900,37900,37900,37900,0
|
|
20240408,175500,61291224400,37900,37900,37900,37900,0
|
|
20240408,175400,61291224400,37900,37900,37900,37900,0
|
|
20240408,175300,61291224400,37900,37900,37900,37900,0
|
|
20240408,175200,61291224400,37900,37900,37900,37900,0
|
|
20240408,175100,61291224400,37900,37900,37900,37900,0
|
|
20240408,175000,61291224400,37900,37900,37900,37900,0
|
|
20240408,174900,61291224400,37900,37900,37900,37900,25194
|
|
20240408,174800,61291224400,37900,37900,37900,37900,0
|
|
20240408,174700,61291224400,37900,37900,37900,37900,0
|
|
20240408,174600,61291224400,37900,37900,37900,37900,0
|
|
20240408,174500,61291224400,37900,37900,37900,37900,0
|
|
20240408,174400,61291224400,37900,37900,37900,37900,0
|
|
20240408,174300,61291224400,37900,37900,37900,37900,0
|
|
20240408,174200,61291224400,37900,37900,37900,37900,0
|
|
20240408,174100,61291224400,37900,37900,37900,37900,0
|
|
20240408,174000,61291224400,37900,37900,37900,37900,0
|
|
20240408,173900,61291224400,37900,37900,37900,37900,0
|
|
20240408,173800,61291224400,37900,37900,37900,37900,0
|
|
20240408,173700,61291224400,37900,37900,37900,37900,0
|
|
20240408,173600,61291224400,37900,37900,37900,37900,0
|
|
20240408,173500,61291224400,37900,37900,37900,37900,0
|
|
20240408,173400,61291224400,37900,37900,37900,37900,0
|
|
20240408,173300,61291224400,37900,37900,37900,37900,0
|
|
20240408,173200,61291224400,37900,37900,37900,37900,0
|
|
20240408,173100,61291224400,37900,37900,37900,37900,0
|
|
20240408,173000,61291224400,37900,37900,37900,37900,0
|
|
20240408,172900,61291224400,37900,37900,37900,37900,0
|
|
20240408,172800,61291224400,37900,37900,37900,37900,0
|
|
20240408,172700,61291224400,37900,37900,37900,37900,0
|
|
20240408,172600,61291224400,37900,37900,37900,37900,0
|
|
20240408,172500,61291224400,37900,37900,37900,37900,0
|
|
20240408,172400,61291224400,37900,37900,37900,37900,0
|
|
20240408,172300,61291224400,37900,37900,37900,37900,0
|
|
20240408,172200,61291224400,37900,37900,37900,37900,0
|
|
20240408,172100,61291224400,37900,37900,37900,37900,0
|
|
20240408,172000,61291224400,37900,37900,37900,37900,0
|
|
20240408,171900,61291224400,37900,37900,37900,37900,25194
|
|
20240408,171800,61291224400,37900,37900,37900,37900,0
|
|
20240408,171700,61291224400,37900,37900,37900,37900,0
|
|
20240408,171600,61291224400,37900,37900,37900,37900,0
|
|
20240408,171500,61291224400,37900,37900,37900,37900,0
|
|
20240408,171400,61291224400,37900,37900,37900,37900,0
|
|
20240408,171300,61291224400,37900,37900,37900,37900,0
|
|
20240408,171200,61291224400,37900,37900,37900,37900,0
|
|
20240408,171100,61291224400,37900,37900,37900,37900,0
|
|
20240408,171000,61291224400,37900,37900,37900,37900,0
|
|
20240408,170900,61291224400,37900,37900,37900,37900,0
|
|
20240408,170800,61291224400,37900,37900,37900,37900,0
|
|
20240408,170700,61291224400,37900,37900,37900,37900,0
|
|
20240408,170600,61291224400,37900,37900,37900,37900,0
|
|
20240408,170500,61291224400,37900,37900,37900,37900,0
|
|
20240408,170400,61291224400,37900,37900,37900,37900,0
|
|
20240408,170300,61291224400,37900,37900,37900,37900,0
|
|
20240408,170200,61291224400,37900,37900,37900,37900,0
|
|
20240408,170100,61291224400,37900,37900,37900,37900,0
|
|
20240408,170000,61291224400,37900,37900,37900,37900,0
|
|
20240408,165900,61291224400,37900,37900,37900,37900,0
|
|
20240408,165800,61291224400,37900,37900,37900,37900,0
|
|
20240408,165700,61291224400,37900,37900,37900,37900,0
|
|
20240408,165600,61291224400,37900,37900,37900,37900,0
|
|
20240408,165500,61291224400,37900,37900,37900,37900,0
|
|
20240408,165400,61291224400,37900,37900,37900,37900,0
|
|
20240408,165300,61291224400,37900,37900,37900,37900,0
|
|
20240408,165200,61291224400,37900,37900,37900,37900,0
|
|
20240408,165100,61291224400,37900,37900,37900,37900,0
|
|
20240408,165000,61291224400,37900,37900,37900,37900,0
|
|
20240408,164900,61291224400,37900,37900,37900,37900,25194
|
|
20240408,164800,61291224400,37900,37900,37900,37900,0
|
|
20240408,164700,61291224400,37900,37900,37900,37900,0
|
|
20240408,164600,61291224400,37900,37900,37900,37900,0
|
|
20240408,164500,61291224400,37900,37900,37900,37900,0
|
|
20240408,164400,61291224400,37900,37900,37900,37900,0
|
|
20240408,164300,61291224400,37900,37900,37900,37900,0
|
|
20240408,164200,61291224400,37900,37900,37900,37900,0
|
|
20240408,164100,61291224400,37900,37900,37900,37900,0
|
|
20240408,164000,61291224400,37900,37900,37900,37900,0
|
|
20240408,163900,61291224400,37900,37900,37900,37900,0
|
|
20240408,163800,61291224400,37900,37900,37900,37900,0
|
|
20240408,163700,61291224400,37900,37900,37900,37900,0
|
|
20240408,163600,61291224400,37900,37900,37900,37900,0
|
|
20240408,163500,61291224400,37900,37900,37900,37900,0
|
|
20240408,163400,61291224400,37900,37900,37900,37900,0
|
|
20240408,163300,61291224400,37900,37900,37900,37900,0
|
|
20240408,163200,61291224400,37900,37900,37900,37900,0
|
|
20240408,163100,61291224400,37900,37900,37900,37900,0
|
|
20240408,163000,61291224400,37900,37900,37900,37900,0
|
|
20240408,162900,61291224400,37900,37900,37900,37900,0
|
|
20240408,162800,61291224400,37900,37900,37900,37900,0
|
|
20240408,162700,61291224400,37900,37900,37900,37900,0
|
|
20240408,162600,61291224400,37900,37900,37900,37900,0
|
|
20240408,162500,61291224400,37900,37900,37900,37900,0
|
|
20240408,162400,61291224400,37900,37900,37900,37900,0
|
|
20240408,162300,61291224400,37900,37900,37900,37900,0
|
|
20240408,162200,61291224400,37900,37900,37900,37900,0
|
|
20240408,162100,61291224400,37900,37900,37900,37900,0
|
|
20240408,162000,61291224400,37900,37900,37900,37900,0
|
|
20240408,161900,61291224400,37900,37900,37900,37900,25194
|
|
20240408,161800,61291224400,37900,37900,37900,37900,0
|
|
20240408,161700,61291224400,37900,37900,37900,37900,0
|
|
20240408,161600,61291224400,37900,37900,37900,37900,0
|
|
20240408,161500,61291224400,37900,37900,37900,37900,0
|
|
20240408,161400,61291224400,37900,37900,37900,37900,0
|
|
20240408,161300,61291224400,37900,37900,37900,37900,0
|
|
20240408,161200,61291224400,37900,37900,37900,37900,0
|
|
20240408,161100,61291224400,37900,37900,37900,37900,0
|
|
20240408,161000,61291224400,37900,37900,37900,37900,0
|
|
20240408,160900,61291224400,37900,37900,37900,37900,0
|
|
20240408,160800,61291224400,37900,37900,37900,37900,0
|
|
20240408,160700,61291224400,37900,37900,37900,37900,0
|
|
20240408,160600,61291224400,37900,37900,37900,37900,0
|
|
20240408,160500,61291224400,37900,37900,37900,37900,0
|
|
20240408,160400,61291224400,37900,37900,37900,37900,0
|
|
20240408,160300,61291224400,37900,37900,37900,37900,0
|
|
20240408,160200,61291224400,37900,37900,37900,37900,0
|
|
20240408,160100,61291224400,37900,37900,37900,37900,0
|
|
20240408,160000,61291224400,37900,37900,37900,37900,0
|
|
20240408,155900,61291224400,37900,37900,37900,37900,0
|
|
20240408,155800,61291224400,37900,37900,37900,37900,0
|
|
20240408,155700,61291224400,37900,37900,37900,37900,0
|
|
20240408,155600,61291224400,37900,37900,37900,37900,0
|
|
20240408,155500,61291224400,37900,37900,37900,37900,0
|
|
20240408,155400,61291224400,37900,37900,37900,37900,0
|
|
20240408,155300,61291224400,37900,37900,37900,37900,0
|
|
20240408,155200,61291224400,37900,37900,37900,37900,0
|
|
20240408,155100,61291224400,37900,37900,37900,37900,0
|
|
20240408,155000,61291224400,37900,37900,37900,37900,0
|
|
20240408,154900,61291224400,37900,37900,37900,37900,25194
|
|
20240408,154800,61291224400,37900,37900,37900,37900,0
|
|
20240408,154700,61291224400,37900,37900,37900,37900,0
|
|
20240408,154600,61291224400,37900,37900,37900,37900,0
|
|
20240408,154500,61291224400,37900,37900,37900,37900,0
|
|
20240408,154400,61291224400,37900,37900,37900,37900,0
|
|
20240408,154300,61291224400,37900,37900,37900,37900,0
|
|
20240408,154200,61291224400,37900,37900,37900,37900,0
|
|
20240408,154100,61291224400,37900,37900,37900,37900,0
|
|
20240408,154000,61291224400,37900,37900,37900,37900,0
|
|
20240408,153900,61291224400,37900,37900,37900,37900,0
|
|
20240408,153800,61291224400,37900,37900,37900,37900,0
|
|
20240408,153700,61291224400,37900,37900,37900,37900,0
|
|
20240408,153600,61291224400,37900,37900,37900,37900,0
|
|
20240408,153500,61291224400,37900,37900,37900,37900,0
|
|
20240408,153400,61291224400,37900,37900,37900,37900,0
|
|
20240408,153300,61291224400,37900,37900,37900,37900,0
|
|
20240408,153200,61291224400,37900,37900,37900,37900,0
|
|
20240408,153100,61291224400,37900,37900,37900,37900,0
|
|
20240408,153000,61291224400,37900,37900,37900,37900,25194
|
|
20240408,152900,60336371800,37500,37500,37500,37500,0
|
|
20240408,152800,60336371800,37500,37500,37500,37500,0
|
|
20240408,152700,60336371800,37500,37500,37500,37500,0
|
|
20240408,152600,60336371800,37500,37500,37500,37500,0
|
|
20240408,152500,60336371800,37500,37500,37500,37500,0
|
|
20240408,152400,60336371800,37500,37500,37500,37500,0
|
|
20240408,152300,60336371800,37500,37500,37500,37500,0
|
|
20240408,152200,60336371800,37500,37500,37500,37500,0
|
|
20240408,152100,60336371800,37500,37500,37500,37500,0
|
|
20240408,152000,60336371800,37500,37500,37500,37500,0
|
|
20240408,151900,60336371800,37500,37450,37500,37400,2577
|
|
20240408,151800,60239865400,37450,37500,37550,37400,2722
|
|
20240408,151700,60137872100,37500,37600,37600,37500,2619
|
|
20240408,151600,60039571350,37550,37600,37650,37500,2549
|
|
20240408,151500,59943764450,37600,37550,37650,37550,1355
|
|
20240408,151400,59892838750,37600,37650,37700,37550,2642
|
|
20240408,151300,59793378600,37600,37650,37700,37600,1710
|
|
20240408,151200,59728980050,37600,37600,37650,37550,1718
|
|
20240408,151100,59664339650,37600,37550,37650,37450,4338
|
|
20240408,151000,59501508700,37550,37750,37750,37550,2633
|
|
20240408,150900,59402492450,37750,37800,37850,37650,4208
|
|
20240408,150800,59243575000,37750,37700,37850,37650,4051
|
|
20240408,150700,59090837900,37700,37850,37850,37700,5147
|
|
20240408,150600,58896563200,37850,37900,37950,37750,5246
|
|
20240408,150500,58697960950,37900,37800,37900,37700,5227
|
|
20240408,150400,58500278850,37800,37850,37900,37650,7992
|
|
20240408,150300,58198791700,37800,37750,37900,37550,13118
|
|
20240408,150200,57703626800,37750,37200,37750,37100,13307
|
|
20240408,150100,57204668600,37200,37000,37250,37000,6605
|
|
20240408,150000,56959288400,37050,37050,37050,37000,796
|
|
20240408,145900,56929801600,37050,37000,37050,37000,1089
|
|
20240408,145800,56889469600,37000,37000,37050,36900,1300
|
|
20240408,145700,56841388000,37000,37050,37050,37000,1627
|
|
20240408,145600,56781160750,37000,37000,37050,37000,669
|
|
20240408,145500,56756378200,37000,37000,37050,36950,1497
|
|
20240408,145400,56700997000,37000,37000,37000,36900,1541
|
|
20240408,145300,56644024250,37000,36950,37000,36900,1181
|
|
20240408,145200,56600366400,36950,36900,37000,36900,1855
|
|
20240408,145100,56531828500,36900,36900,36950,36850,1674
|
|
20240408,145000,56470062850,36900,36700,36900,36600,1014
|
|
20240408,144900,56432775550,36500,36650,36700,36500,1509
|
|
20240408,144800,56377599400,36650,36650,36650,36550,285
|
|
20240408,144700,56367154300,36650,36750,36750,36550,2231
|
|
20240408,144600,56285486250,36650,36700,36800,36650,483
|
|
20240408,144500,56267737250,36700,36800,36850,36700,1215
|
|
20240408,144400,56223018450,36800,36800,36850,36800,1409
|
|
20240408,144300,56171153800,36750,36800,36800,36750,200
|
|
20240408,144200,56163799900,36800,36800,36800,36700,263
|
|
20240408,144100,56154133700,36800,36950,36950,36750,1777
|
|
20240408,144000,56088741200,36950,37000,37000,36900,401
|
|
20240408,143900,56073907250,36850,37000,37000,36850,554
|
|
20240408,143800,56053423100,37000,37050,37100,36950,1136
|
|
20240408,143700,56011387200,37050,36850,37050,36800,1735
|
|
20240408,143600,55947245050,36900,36750,36900,36750,1375
|
|
20240408,143500,55896680150,36700,36700,36750,36650,467
|
|
20240408,143400,55879542050,36700,36750,36750,36600,743
|
|
20240408,143300,55852278600,36750,36750,36750,36600,937
|
|
20240408,143200,55817921250,36700,36700,36700,36600,776
|
|
20240408,143100,55789480750,36700,36700,36750,36650,862
|
|
20240408,143000,55757849500,36700,36750,36750,36650,3204
|
|
20240408,142900,55640291700,36750,36800,36800,36750,897
|
|
20240408,142800,55607314400,36800,36700,36800,36700,344
|
|
20240408,142700,55594662050,36700,36800,36850,36700,1229
|
|
20240408,142600,55549524000,36850,36900,36950,36700,777
|
|
20240408,142500,55520909550,36950,36900,36950,36700,800
|
|
20240408,142400,55491420900,36950,37000,37000,36850,1243
|
|
20240408,142300,55445548150,37000,37050,37100,37000,2871
|
|
20240408,142200,55339248350,37100,36950,37150,36950,2876
|
|
20240408,142100,55232720750,36950,36850,36950,36850,1312
|
|
20240408,142000,55184307100,36850,36850,36850,36700,763
|
|
20240408,141900,55156233250,36800,36800,36800,36700,1702
|
|
20240408,141800,55093648850,36800,36850,36900,36450,2054
|
|
20240408,141700,55018235500,36850,36850,36900,36800,867
|
|
20240408,141600,54986290350,36850,36800,36900,36750,1175
|
|
20240408,141500,54943050650,36800,36900,36900,36750,809
|
|
20240408,141400,54913270350,36950,36850,37000,36800,2772
|
|
20240408,141300,54811001250,36800,36650,37000,36350,3362
|
|
20240408,141200,54687383000,36550,36700,36700,36500,1032
|
|
20240408,141100,54649602500,36700,36550,36700,36500,2903
|
|
20240408,141000,54543250700,36500,36300,36600,36300,2288
|
|
20240408,140900,54459756650,36300,36250,36300,36050,1322
|
|
20240408,140800,54411840550,36250,36250,36250,36050,417
|
|
20240408,140700,54396750150,36000,36050,36300,36000,3825
|
|
20240408,140600,54258575500,36050,36000,36050,35900,3664
|
|
20240408,140500,54126844250,36000,36150,36150,36000,10533
|
|
20240408,140400,53747460000,36200,36150,36200,36100,1060
|
|
20240408,140300,53709154100,36200,36200,36200,36150,404
|
|
20240408,140200,53694529500,36200,36250,36250,36200,572
|
|
20240408,140100,53673820450,36250,36150,36250,36100,1325
|
|
20240408,140000,53625895800,36100,36150,36150,36100,533
|
|
20240408,135900,53606652750,36150,36100,36150,36050,2017
|
|
20240408,135800,53533863650,36100,36150,36200,36100,924
|
|
20240408,135700,53500471000,36150,36200,36250,36150,2247
|
|
20240408,135600,53419168250,36200,36250,36250,36200,892
|
|
20240408,135500,53386853400,36250,36250,36250,36200,976
|
|
20240408,135400,53351510250,36250,36250,36250,36200,1363
|
|
20240408,135300,53302155100,36250,36250,36300,36250,428
|
|
20240408,135200,53286627650,36300,36350,36350,36250,725
|
|
20240408,135100,53260297950,36350,36300,36450,36300,964
|
|
20240408,135000,53225257000,36300,36450,36450,36300,1857
|
|
20240408,134900,53157675200,36450,36450,36500,36400,998
|
|
20240408,134800,53121315650,36500,36550,36550,36500,463
|
|
20240408,134700,53104414150,36600,36600,36650,36600,2784
|
|
20240408,134600,53002498750,36600,36800,36800,36600,4557
|
|
20240408,134500,52835254500,36750,36700,36900,36700,2132
|
|
20240408,134400,52756817300,36700,36150,36700,36100,6144
|
|
20240408,134300,52532990100,36100,36250,36250,36100,1780
|
|
20240408,134200,52468639700,36200,36200,36200,36100,3431
|
|
20240408,134100,52344669200,36200,36300,36350,36150,2488
|
|
20240408,134000,52254483900,36250,36300,36300,36200,2087
|
|
20240408,133900,52178801200,36300,36350,36400,36300,2089
|
|
20240408,133800,52102908450,36350,36500,36500,36350,2319
|
|
20240408,133700,52018470000,36500,36550,36550,36450,1398
|
|
20240408,133600,51967473450,36550,36550,36550,36500,721
|
|
20240408,133500,51941145600,36500,36650,36650,36450,1998
|
|
20240408,133400,51868100000,36650,36650,36700,36600,750
|
|
20240408,133300,51840625400,36600,36650,36650,36600,817
|
|
20240408,133200,51810723100,36600,36550,36600,36550,958
|
|
20240408,133100,51775681700,36550,36550,36600,36550,500
|
|
20240408,133000,51757396900,36550,36550,36550,36500,432
|
|
20240408,132900,51741607800,36550,36550,36600,36450,549
|
|
20240408,132800,51721546150,36550,36450,36550,36450,1064
|
|
20240408,132700,51682739050,36450,36450,36500,36400,1430
|
|
20240408,132600,51630621650,36450,36500,36500,36400,121
|
|
20240408,132500,51626211100,36450,36450,36500,36400,1071
|
|
20240408,132400,51587210600,36400,36600,36600,36400,779
|
|
20240408,132300,51558787550,36550,36650,36650,36550,781
|
|
20240408,132200,51530213600,36650,36650,36700,36550,922
|
|
20240408,132100,51496460100,36650,36550,36650,36500,753
|
|
20240408,132000,51468928800,36550,36500,36650,36500,1051
|
|
20240408,131900,51430451600,36600,36450,36600,36450,569
|
|
20240408,131800,51409678900,36450,36400,36500,36400,1995
|
|
20240408,131700,51337017200,36400,36400,36500,36350,1637
|
|
20240408,131600,51277476900,36400,36500,36550,36350,2712
|
|
20240408,131500,51178645650,36500,36500,36550,36400,642
|
|
20240408,131400,51155239150,36500,36550,36550,36400,1691
|
|
20240408,131300,51093590050,36550,36550,36650,36550,319
|
|
20240408,131200,51081921100,36450,36450,36550,36350,2178
|
|
20240408,131100,51002511900,36400,36550,36650,36350,5591
|
|
20240408,131000,50798522600,36650,36650,36750,36550,2563
|
|
20240408,130900,50704752500,36650,36950,36950,36550,7999
|
|
20240408,130800,50411330000,36950,36900,36950,36850,626
|
|
20240408,130700,50388232600,36900,36950,37050,36900,1468
|
|
20240408,130600,50334035000,36900,36900,36900,36800,978
|
|
20240408,130500,50297980300,36850,37000,37000,36850,1807
|
|
20240408,130400,50231348750,36950,37000,37050,36950,609
|
|
20240408,130300,50208835650,37050,37100,37150,36950,527
|
|
20240408,130200,50189314450,37100,37100,37150,37050,941
|
|
20240408,130100,50154413800,37100,37000,37100,36950,251
|
|
20240408,130000,50145119150,37000,37050,37050,37000,223
|
|
20240408,125900,50136864900,37000,36850,37050,36850,126
|
|
20240408,125800,50132219000,36850,36950,37050,36850,529
|
|
20240408,125700,50112685100,37000,37150,37150,36850,520
|
|
20240408,125600,50093464500,37150,37100,37150,37050,627
|
|
20240408,125500,50070206250,37050,37000,37050,37000,1454
|
|
20240408,125400,50016391300,37000,36800,37000,36800,409
|
|
20240408,125300,50001298000,36800,36800,36850,36750,577
|
|
20240408,125200,49980075400,36800,36900,36900,36800,930
|
|
20240408,125100,49945785600,36850,36900,36900,36850,428
|
|
20240408,125000,49930003900,36900,36950,36950,36900,151
|
|
20240408,124900,49924431300,36950,36900,37000,36900,138
|
|
20240408,124800,49919335750,36900,37000,37000,36900,400
|
|
20240408,124700,49904556100,37050,36900,37050,36850,697
|
|
20240408,124600,49878829300,36900,36900,37000,36800,2855
|
|
20240408,124500,49773393100,36850,36900,36950,36850,238
|
|
20240408,124400,49764615750,36850,36950,36950,36850,608
|
|
20240408,124300,49742185600,37000,36950,37000,36900,181
|
|
20240408,124200,49735494100,36900,37000,37000,36900,403
|
|
20240408,124100,49720591600,37000,36800,37000,36800,137
|
|
20240408,124000,49715529700,36800,36850,37000,36800,842
|
|
20240408,123900,49684478650,36850,36800,36850,36750,472
|
|
20240408,123800,49667119750,36800,36800,36850,36800,1677
|
|
20240408,123700,49605406100,36800,36850,36950,36800,1321
|
|
20240408,123600,49556731200,36850,36950,37000,36850,815
|
|
20240408,123500,49526651700,36950,36950,37150,36950,1014
|
|
20240408,123400,49489150050,37000,37200,37200,36950,795
|
|
20240408,123300,49459727100,37150,37200,37250,37150,236
|
|
20240408,123200,49450946700,37000,37350,37400,37000,3432
|
|
20240408,123100,49323241050,37350,37300,37350,37250,1236
|
|
20240408,123000,49277109000,37250,37150,37250,37150,114
|
|
20240408,122900,49272868700,37300,37100,37300,37100,386
|
|
20240408,122800,49258516400,37100,37200,37350,37100,1666
|
|
20240408,122700,49196463250,37200,37150,37200,37100,699
|
|
20240408,122600,49170464400,37150,37050,37150,37050,198
|
|
20240408,122500,49163109650,37150,37200,37200,37050,883
|
|
20240408,122400,49130342150,37200,37050,37200,37050,285
|
|
20240408,122300,49119750550,37100,36900,37150,36900,654
|
|
20240408,122200,49095572850,36900,36900,36950,36850,640
|
|
20240408,122100,49071953850,36900,36950,36950,36850,1369
|
|
20240408,122000,49021465300,36950,36900,36950,36850,939
|
|
20240408,121900,48986816150,36900,36900,36950,36900,1071
|
|
20240408,121800,48947295500,36900,36850,37000,36850,205
|
|
20240408,121700,48939733650,36850,37150,37150,36800,4844
|
|
20240408,121600,48760654650,37100,37100,37150,37100,107
|
|
20240408,121500,48756683300,37150,37100,37200,37100,420
|
|
20240408,121400,48741079600,37050,37100,37150,37050,801
|
|
20240408,121300,48711394850,37100,37150,37200,37050,491
|
|
20240408,121200,48693177450,37150,37250,37250,37100,1597
|
|
20240408,121100,48633730250,37250,37300,37350,37200,2167
|
|
20240408,121000,48552934950,37250,37300,37300,37250,266
|
|
20240408,120900,48543021000,37250,37050,37300,37000,1254
|
|
20240408,120800,48496449950,37000,37000,37350,36950,3133
|
|
20240408,120700,48380350950,37000,37000,37000,36900,1249
|
|
20240408,120600,48334180500,37000,37050,37050,36750,11064
|
|
20240408,120500,47925605300,37100,37250,37250,37050,3075
|
|
20240408,120400,47811413500,37250,37350,37400,37200,3281
|
|
20240408,120300,47689177450,37300,37400,37400,37300,502
|
|
20240408,120200,47670433600,37400,37300,37400,37300,518
|
|
20240408,120100,47651099450,37300,37550,37550,37250,1349
|
|
20240408,120000,47600669650,37550,37500,37650,37400,1402
|
|
20240408,115900,47548043100,37500,37600,37700,37400,733
|
|
20240408,115800,47520553350,37600,37800,37800,37250,14730
|
|
20240408,115700,46969781350,37750,37800,37900,37750,581
|
|
20240408,115600,46947828500,37800,38000,38000,37800,1054
|
|
20240408,115500,46907884300,38000,38000,38000,37950,222
|
|
20240408,115400,46899452100,38000,37950,38000,37900,591
|
|
20240408,115300,46877025850,37950,37950,37950,37950,638
|
|
20240408,115200,46852813750,37950,38000,38050,37900,989
|
|
20240408,115100,46815245800,38000,37850,38100,37850,4880
|
|
20240408,115000,46629695550,37850,37550,37850,37550,1427
|
|
20240408,114900,46575802850,37550,37500,37600,37450,904
|
|
20240408,114800,46541885150,37500,37700,37750,37500,2770
|
|
20240408,114700,46437794300,37700,37750,37800,37700,509
|
|
20240408,114600,46418591600,37750,37500,37750,37500,2357
|
|
20240408,114500,46329986300,37500,37750,37750,37450,3913
|
|
20240408,114400,46183076750,37750,37650,37900,37650,1219
|
|
20240408,114300,46137076000,37650,37750,37800,37650,2211
|
|
20240408,114200,46053670750,37800,38150,38150,37300,30239
|
|
20240408,114100,44917768550,38150,38350,38350,37900,12725
|
|
20240408,114000,44434582300,38350,38200,38350,38200,595
|
|
20240408,113900,44411819850,38200,38150,38300,38100,3430
|
|
20240408,113800,44280785450,38150,38000,38150,38000,2945
|
|
20240408,113700,44168654750,37950,37850,37950,37800,1662
|
|
20240408,113600,44105685550,37850,38000,38050,37750,3468
|
|
20240408,113500,43974278650,38000,37900,38000,37750,3877
|
|
20240408,113400,43827494250,37850,38100,38200,37850,6932
|
|
20240408,113300,43564196450,38100,38200,38200,38100,297
|
|
20240408,113200,43552859550,38200,38050,38250,38050,450
|
|
20240408,113100,43535681600,38100,38250,38300,38050,2077
|
|
20240408,113000,43456460950,38300,38350,38350,38200,808
|
|
20240408,112900,43425528450,38350,38400,38400,38350,140
|
|
20240408,112800,43420159100,38350,38150,38400,38150,2515
|
|
20240408,112700,43323935650,38150,38200,38250,38150,804
|
|
20240408,112600,43293239250,38200,38150,38250,38150,630
|
|
20240408,112500,43269176600,38200,38300,38300,38200,1238
|
|
20240408,112400,43221845400,38250,38200,38600,38150,3951
|
|
20240408,112300,43069833700,38200,38150,38300,38150,1378
|
|
20240408,112200,43017219400,38200,38250,38300,38200,1229
|
|
20240408,112100,42970230850,38250,38200,38450,38200,1471
|
|
20240408,112000,42913841050,38400,38450,38450,38050,5450
|
|
20240408,111900,42705494050,38400,38550,38550,38350,1415
|
|
20240408,111800,42651099600,38550,38550,38600,38500,469
|
|
20240408,111700,42633021400,38550,38500,38600,38450,1691
|
|
20240408,111600,42567871700,38550,38500,38600,38350,1971
|
|
20240408,111500,42492024900,38500,38650,38650,38500,1913
|
|
20240408,111400,42418258900,38650,38600,38750,38600,1429
|
|
20240408,111300,42362992100,38550,38550,38750,38350,3739
|
|
20240408,111200,42218921800,38400,38350,38550,38300,1519
|
|
20240408,111100,42160549150,38300,38600,38600,38250,3902
|
|
20240408,111000,42011048600,38350,38700,38700,38350,1954
|
|
20240408,110900,41935828400,38750,38750,38800,38550,1464
|
|
20240408,110800,41879155550,38800,38800,38950,38800,4398
|
|
20240408,110700,41708193400,38750,38500,38800,38450,1754
|
|
20240408,110600,41640421800,38500,38450,38600,38300,2977
|
|
20240408,110500,41526120500,38450,38650,38700,38450,2416
|
|
20240408,110400,41432920600,38600,38650,38700,38600,904
|
|
20240408,110300,41397995750,38700,38650,38750,38550,1801
|
|
20240408,110200,41328393400,38750,38900,38950,38550,1737
|
|
20240408,110100,41260987700,38900,38900,39000,38500,7293
|
|
20240408,110000,40977531400,38850,38550,38900,38550,3602
|
|
20240408,105900,40837713700,38650,38750,38800,38550,1599
|
|
20240408,105800,40775822250,38800,38450,38800,38400,4185
|
|
20240408,105700,40614551650,38550,38600,38650,38400,3841
|
|
20240408,105600,40466635450,38600,38500,38650,38400,3369
|
|
20240408,105500,40337037400,38450,38550,38700,38450,2994
|
|
20240408,105400,40221653400,38600,38900,38950,38550,2062
|
|
20240408,105300,40141796700,38950,38700,39000,38650,6880
|
|
20240408,105200,39874379800,38750,38450,38800,38300,3937
|
|
20240408,105100,39722373400,38450,38700,38750,38300,9300
|
|
20240408,105000,39364264150,38700,39100,39150,38550,13917
|
|
20240408,104900,38823939450,39050,39450,39500,38950,14822
|
|
20240408,104800,38242229300,39450,38900,39500,38600,35341
|
|
20240408,104700,36860607200,38900,38800,39000,38600,10883
|
|
20240408,104600,36438076500,38800,38950,38950,38450,10873
|
|
20240408,104500,36016267900,38900,38650,38900,38400,13559
|
|
20240408,104400,35492457750,38650,38250,38650,38250,10052
|
|
20240408,104300,35106104250,38250,38100,38300,38100,2526
|
|
20240408,104200,35009569300,38000,38050,38150,37850,1379
|
|
20240408,104100,34957076400,37850,37850,38150,37750,2831
|
|
20240408,104000,34849535100,37900,37850,38000,37800,928
|
|
20240408,103900,34814350050,37900,38200,38200,37800,2444
|
|
20240408,103800,34721448300,38200,37800,38200,37500,12664
|
|
20240408,103700,34244610000,37600,38050,38150,37550,10851
|
|
20240408,103600,33834208600,38050,37800,38100,37700,5093
|
|
20240408,103500,33640977650,37800,37600,37800,37500,5658
|
|
20240408,103400,33428107200,37600,37750,37900,37600,2636
|
|
20240408,103300,33328652700,37800,37900,38100,37550,7911
|
|
20240408,103200,33029555300,38000,38100,38250,37900,3933
|
|
20240408,103100,32879971850,38050,38000,38150,37800,8607
|
|
20240408,103000,32553306250,38000,38200,38450,38000,10001
|
|
20240408,102900,32172084600,38150,38650,38750,38100,20908
|
|
20240408,102800,31369708350,38750,38750,39500,38600,56127
|
|
20240408,102700,29181584200,38800,38050,39000,38050,34532
|
|
20240408,102600,27844714500,38100,38200,38300,38050,4391
|
|
20240408,102500,27677130050,38300,38300,38350,37850,4851
|
|
20240408,102400,27492041450,38350,37800,38450,37750,10432
|
|
20240408,102300,27092990800,37800,38300,38350,37700,4919
|
|
20240408,102200,26905994650,38350,37800,38350,37750,7309
|
|
20240408,102100,26627379250,37800,37900,38000,37700,4559
|
|
20240408,102000,26455122950,37900,37650,38000,37600,2765
|
|
20240408,101900,26350461250,37650,38000,38000,37550,3885
|
|
20240408,101800,26203849150,38100,37550,38100,37550,5033
|
|
20240408,101700,26014009200,37550,37550,37800,37550,5438
|
|
20240408,101600,25809309700,37550,38050,38100,37250,15099
|
|
20240408,101500,25241854150,38050,38100,38300,38050,7486
|
|
20240408,101400,24955840050,38100,38450,38450,38100,15704
|
|
20240408,101300,24354551450,38450,37750,38500,37750,9138
|
|
20240408,101200,24005020950,37750,38150,38200,37700,12142
|
|
20240408,101100,23544039800,38150,37400,38250,37350,20914
|
|
20240408,101000,22750286100,37550,37500,37800,37250,18397
|
|
20240408,100900,22059517150,37500,37950,37950,37100,48253
|
|
20240408,100800,20251934400,37950,38550,38750,37800,57194
|
|
20240408,100700,18062442100,38550,38700,38750,38200,33795
|
|
20240408,100600,16758672600,38200,38200,38200,38200,0
|
|
20240408,100500,16758672600,38200,37400,38200,37350,61825
|
|
20240408,100400,14423547450,37400,37250,37400,37100,4974
|
|
20240408,100300,14238029450,37250,36950,37250,36850,4354
|
|
20240408,100200,14076867400,36950,37150,37400,36950,17488
|
|
20240408,100100,13425103050,37150,36700,37150,36700,10763
|
|
20240408,100000,13027138700,36700,36750,36800,36650,1539
|
|
20240408,095900,12970617100,36750,36600,36750,36600,1183
|
|
20240408,095800,12927183800,36650,36700,36700,36600,684
|
|
20240408,095700,12902123000,36700,36600,36700,36550,545
|
|
20240408,095600,12882155500,36550,36850,36850,36500,2995
|
|
20240408,095500,12772358600,36900,36800,36900,36800,7739
|
|
20240408,095400,12487101100,36800,36800,36850,36750,2920
|
|
20240408,095300,12379671600,36800,36550,36800,36500,2955
|
|
20240408,095200,12271086500,36550,36500,36550,36500,502
|
|
20240408,095100,12252738850,36500,36650,36700,36500,1982
|
|
20240408,095000,12180211550,36650,36500,36650,36450,627
|
|
20240408,094900,12157285750,36400,36350,36550,36200,2570
|
|
20240408,094800,12063833900,36400,36450,36450,36300,1239
|
|
20240408,094700,12018818250,36450,36400,36450,36300,635
|
|
20240408,094600,11995742800,36400,36550,36650,36400,3468
|
|
20240408,094500,11869059800,36550,36600,36650,36500,1789
|
|
20240408,094400,11803623650,36750,36800,36800,36600,4840
|
|
20240408,094300,11625860400,36800,36700,36850,36600,4335
|
|
20240408,094200,11466468850,36750,36450,36750,36450,2421
|
|
20240408,094100,11377889850,36500,36300,36500,36300,1694
|
|
20240408,094000,11316262300,36400,36500,36550,36300,1736
|
|
20240408,093900,11252995000,36550,36250,36650,36200,3562
|
|
20240408,093800,11123030750,36400,36150,36400,36100,2594
|
|
20240408,093700,11029104050,36150,36150,36150,36100,912
|
|
20240408,093600,10996161900,36150,36200,36200,36100,537
|
|
20240408,093500,10976728700,36200,36050,36250,36000,1298
|
|
20240408,093400,10929804850,36050,36150,36200,36050,831
|
|
20240408,093300,10899793800,36150,36250,36250,36150,728
|
|
20240408,093200,10873438000,36250,36100,36250,36050,788
|
|
20240408,093100,10844986750,36100,35750,36100,35600,3833
|
|
20240408,093000,10707505800,35750,35500,35750,35350,3061
|
|
20240408,092900,10599011750,35550,35700,35700,35550,1450
|
|
20240408,092800,10547390950,35700,35750,35800,35700,1505
|
|
20240408,092700,10493550050,35800,35850,35900,35750,424
|
|
20240408,092600,10478355800,35750,35600,35850,35600,924
|
|
20240408,092500,10445382350,35600,35650,35950,35600,1932
|
|
20240408,092400,10376285550,35700,35600,35800,35300,8944
|
|
20240408,092300,10059031150,35350,35750,35800,35300,5698
|
|
20240408,092200,9856492500,35750,35850,36050,35700,2548
|
|
20240408,092100,9765369550,35850,35950,36200,35700,3059
|
|
20240408,092000,9655387500,35950,36000,36100,35600,8222
|
|
20240408,091900,9361319300,35950,36100,36200,35900,7065
|
|
20240408,091800,9106766600,36100,36650,36700,36100,7725
|
|
20240408,091700,8826462350,36800,36650,36900,36600,7400
|
|
20240408,091600,8554534900,36700,36450,36700,36050,7425
|
|
20240408,091500,8283368600,36400,36300,36550,36100,2639
|
|
20240408,091400,8187334550,36300,36250,36350,36050,3769
|
|
20240408,091300,8051097300,36250,36250,36350,36050,7590
|
|
20240408,091200,7776741450,36250,36350,36650,36200,7785
|
|
20240408,091100,7493463750,36400,37150,37200,35600,22976
|
|
20240408,091000,6649409400,37150,36550,37200,36300,21735
|
|
20240408,090900,5846769500,36550,36300,36650,36100,5909
|
|
20240408,090800,5631868550,36300,36500,36550,36300,4017
|
|
20240408,090700,5485622500,36500,36350,36700,36250,7769
|
|
20240408,090600,5202576000,36450,36750,36800,36200,9800
|
|
20240408,090500,4844690200,36800,36350,37000,35650,23324
|
|
20240408,090400,3993580950,36500,36750,36800,36250,15720
|
|
20240408,090300,3419051250,36800,36350,36800,36000,26382
|
|
20240408,090200,2461850750,36400,35900,36500,35850,26346
|
|
20240408,090100,1507268600,35900,34800,36000,34800,25897
|
|
20240408,090000,588192300,34800,34750,34950,34500,16926
|