592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,184900,20712709200,38400,38400,38400,38400,8766
|
|
20240409,184800,20712709200,38400,38400,38400,38400,0
|
|
20240409,184700,20712709200,38400,38400,38400,38400,0
|
|
20240409,184600,20712709200,38400,38400,38400,38400,0
|
|
20240409,184500,20712709200,38400,38400,38400,38400,0
|
|
20240409,184400,20712709200,38400,38400,38400,38400,0
|
|
20240409,184300,20712709200,38400,38400,38400,38400,0
|
|
20240409,184200,20712709200,38400,38400,38400,38400,0
|
|
20240409,184100,20712709200,38400,38400,38400,38400,0
|
|
20240409,184000,20712709200,38400,38400,38400,38400,0
|
|
20240409,183900,20712709200,38400,38400,38400,38400,0
|
|
20240409,183800,20712709200,38400,38400,38400,38400,0
|
|
20240409,183700,20712709200,38400,38400,38400,38400,0
|
|
20240409,183600,20712709200,38400,38400,38400,38400,0
|
|
20240409,183500,20712709200,38400,38400,38400,38400,0
|
|
20240409,183400,20712709200,38400,38400,38400,38400,0
|
|
20240409,183300,20712709200,38400,38400,38400,38400,0
|
|
20240409,183200,20712709200,38400,38400,38400,38400,0
|
|
20240409,183100,20712709200,38400,38400,38400,38400,0
|
|
20240409,183000,20712709200,38400,38400,38400,38400,0
|
|
20240409,182900,20712709200,38400,38400,38400,38400,0
|
|
20240409,182800,20712709200,38400,38400,38400,38400,0
|
|
20240409,182700,20712709200,38400,38400,38400,38400,0
|
|
20240409,182600,20712709200,38400,38400,38400,38400,0
|
|
20240409,182500,20712709200,38400,38400,38400,38400,0
|
|
20240409,182400,20712709200,38400,38400,38400,38400,0
|
|
20240409,182300,20712709200,38400,38400,38400,38400,0
|
|
20240409,182200,20712709200,38400,38400,38400,38400,0
|
|
20240409,182100,20712709200,38400,38400,38400,38400,0
|
|
20240409,182000,20712709200,38400,38400,38400,38400,0
|
|
20240409,181900,20712709200,38400,38400,38400,38400,8766
|
|
20240409,181800,20712709200,38400,38400,38400,38400,0
|
|
20240409,181700,20712709200,38400,38400,38400,38400,0
|
|
20240409,181600,20712709200,38400,38400,38400,38400,0
|
|
20240409,181500,20712709200,38400,38400,38400,38400,0
|
|
20240409,181400,20712709200,38400,38400,38400,38400,0
|
|
20240409,181300,20712709200,38400,38400,38400,38400,0
|
|
20240409,181200,20712709200,38400,38400,38400,38400,0
|
|
20240409,181100,20712709200,38400,38400,38400,38400,0
|
|
20240409,181000,20712709200,38400,38400,38400,38400,0
|
|
20240409,180900,20712709200,38400,38400,38400,38400,0
|
|
20240409,180800,20712709200,38400,38400,38400,38400,0
|
|
20240409,180700,20712709200,38400,38400,38400,38400,0
|
|
20240409,180600,20712709200,38400,38400,38400,38400,0
|
|
20240409,180500,20712709200,38400,38400,38400,38400,0
|
|
20240409,180400,20712709200,38400,38400,38400,38400,0
|
|
20240409,180300,20712709200,38400,38400,38400,38400,0
|
|
20240409,180200,20712709200,38400,38400,38400,38400,0
|
|
20240409,180100,20712709200,38400,38400,38400,38400,0
|
|
20240409,180000,20712709200,38400,38400,38400,38400,0
|
|
20240409,175900,20712709200,38400,38400,38400,38400,0
|
|
20240409,175800,20712709200,38400,38400,38400,38400,0
|
|
20240409,175700,20712709200,38400,38400,38400,38400,0
|
|
20240409,175600,20712709200,38400,38400,38400,38400,0
|
|
20240409,175500,20712709200,38400,38400,38400,38400,0
|
|
20240409,175400,20712709200,38400,38400,38400,38400,0
|
|
20240409,175300,20712709200,38400,38400,38400,38400,0
|
|
20240409,175200,20712709200,38400,38400,38400,38400,0
|
|
20240409,175100,20712709200,38400,38400,38400,38400,0
|
|
20240409,175000,20712709200,38400,38400,38400,38400,0
|
|
20240409,174900,20712709200,38400,38400,38400,38400,8766
|
|
20240409,174800,20712709200,38400,38400,38400,38400,0
|
|
20240409,174700,20712709200,38400,38400,38400,38400,0
|
|
20240409,174600,20712709200,38400,38400,38400,38400,0
|
|
20240409,174500,20712709200,38400,38400,38400,38400,0
|
|
20240409,174400,20712709200,38400,38400,38400,38400,0
|
|
20240409,174300,20712709200,38400,38400,38400,38400,0
|
|
20240409,174200,20712709200,38400,38400,38400,38400,0
|
|
20240409,174100,20712709200,38400,38400,38400,38400,0
|
|
20240409,174000,20712709200,38400,38400,38400,38400,0
|
|
20240409,173900,20712709200,38400,38400,38400,38400,0
|
|
20240409,173800,20712709200,38400,38400,38400,38400,0
|
|
20240409,173700,20712709200,38400,38400,38400,38400,0
|
|
20240409,173600,20712709200,38400,38400,38400,38400,0
|
|
20240409,173500,20712709200,38400,38400,38400,38400,0
|
|
20240409,173400,20712709200,38400,38400,38400,38400,0
|
|
20240409,173300,20712709200,38400,38400,38400,38400,0
|
|
20240409,173200,20712709200,38400,38400,38400,38400,0
|
|
20240409,173100,20712709200,38400,38400,38400,38400,0
|
|
20240409,173000,20712709200,38400,38400,38400,38400,0
|
|
20240409,172900,20712709200,38400,38400,38400,38400,0
|
|
20240409,172800,20712709200,38400,38400,38400,38400,0
|
|
20240409,172700,20712709200,38400,38400,38400,38400,0
|
|
20240409,172600,20712709200,38400,38400,38400,38400,0
|
|
20240409,172500,20712709200,38400,38400,38400,38400,0
|
|
20240409,172400,20712709200,38400,38400,38400,38400,0
|
|
20240409,172300,20712709200,38400,38400,38400,38400,0
|
|
20240409,172200,20712709200,38400,38400,38400,38400,0
|
|
20240409,172100,20712709200,38400,38400,38400,38400,0
|
|
20240409,172000,20712709200,38400,38400,38400,38400,0
|
|
20240409,171900,20712709200,38400,38400,38400,38400,8766
|
|
20240409,171800,20712709200,38400,38400,38400,38400,0
|
|
20240409,171700,20712709200,38400,38400,38400,38400,0
|
|
20240409,171600,20712709200,38400,38400,38400,38400,0
|
|
20240409,171500,20712709200,38400,38400,38400,38400,0
|
|
20240409,171400,20712709200,38400,38400,38400,38400,0
|
|
20240409,171300,20712709200,38400,38400,38400,38400,0
|
|
20240409,171200,20712709200,38400,38400,38400,38400,0
|
|
20240409,171100,20712709200,38400,38400,38400,38400,0
|
|
20240409,171000,20712709200,38400,38400,38400,38400,0
|
|
20240409,170900,20712709200,38400,38400,38400,38400,0
|
|
20240409,170800,20712709200,38400,38400,38400,38400,0
|
|
20240409,170700,20712709200,38400,38400,38400,38400,0
|
|
20240409,170600,20712709200,38400,38400,38400,38400,0
|
|
20240409,170500,20712709200,38400,38400,38400,38400,0
|
|
20240409,170400,20712709200,38400,38400,38400,38400,0
|
|
20240409,170300,20712709200,38400,38400,38400,38400,0
|
|
20240409,170200,20712709200,38400,38400,38400,38400,0
|
|
20240409,170100,20712709200,38400,38400,38400,38400,0
|
|
20240409,170000,20712709200,38400,38400,38400,38400,0
|
|
20240409,165900,20712709200,38400,38400,38400,38400,0
|
|
20240409,165800,20712709200,38400,38400,38400,38400,0
|
|
20240409,165700,20712709200,38400,38400,38400,38400,0
|
|
20240409,165600,20712709200,38400,38400,38400,38400,0
|
|
20240409,165500,20712709200,38400,38400,38400,38400,0
|
|
20240409,165400,20712709200,38400,38400,38400,38400,0
|
|
20240409,165300,20712709200,38400,38400,38400,38400,0
|
|
20240409,165200,20712709200,38400,38400,38400,38400,0
|
|
20240409,165100,20712709200,38400,38400,38400,38400,0
|
|
20240409,165000,20712709200,38400,38400,38400,38400,0
|
|
20240409,164900,20712709200,38400,38400,38400,38400,8766
|
|
20240409,164800,20712709200,38400,38400,38400,38400,0
|
|
20240409,164700,20712709200,38400,38400,38400,38400,0
|
|
20240409,164600,20712709200,38400,38400,38400,38400,0
|
|
20240409,164500,20712709200,38400,38400,38400,38400,0
|
|
20240409,164400,20712709200,38400,38400,38400,38400,0
|
|
20240409,164300,20712709200,38400,38400,38400,38400,0
|
|
20240409,164200,20712709200,38400,38400,38400,38400,0
|
|
20240409,164100,20712709200,38400,38400,38400,38400,0
|
|
20240409,164000,20712709200,38400,38400,38400,38400,0
|
|
20240409,163900,20712709200,38400,38400,38400,38400,0
|
|
20240409,163800,20712709200,38400,38400,38400,38400,0
|
|
20240409,163700,20712709200,38400,38400,38400,38400,0
|
|
20240409,163600,20712709200,38400,38400,38400,38400,0
|
|
20240409,163500,20712709200,38400,38400,38400,38400,0
|
|
20240409,163400,20712709200,38400,38400,38400,38400,0
|
|
20240409,163300,20712709200,38400,38400,38400,38400,0
|
|
20240409,163200,20712709200,38400,38400,38400,38400,0
|
|
20240409,163100,20712709200,38400,38400,38400,38400,0
|
|
20240409,163000,20712709200,38400,38400,38400,38400,0
|
|
20240409,162900,20712709200,38400,38400,38400,38400,0
|
|
20240409,162800,20712709200,38400,38400,38400,38400,0
|
|
20240409,162700,20712709200,38400,38400,38400,38400,0
|
|
20240409,162600,20712709200,38400,38400,38400,38400,0
|
|
20240409,162500,20712709200,38400,38400,38400,38400,0
|
|
20240409,162400,20712709200,38400,38400,38400,38400,0
|
|
20240409,162300,20712709200,38400,38400,38400,38400,0
|
|
20240409,162200,20712709200,38400,38400,38400,38400,0
|
|
20240409,162100,20712709200,38400,38400,38400,38400,0
|
|
20240409,162000,20712709200,38400,38400,38400,38400,0
|
|
20240409,161900,20712709200,38400,38400,38400,38400,8766
|
|
20240409,161800,20712709200,38400,38400,38400,38400,0
|
|
20240409,161700,20712709200,38400,38400,38400,38400,0
|
|
20240409,161600,20712709200,38400,38400,38400,38400,0
|
|
20240409,161500,20712709200,38400,38400,38400,38400,0
|
|
20240409,161400,20712709200,38400,38400,38400,38400,0
|
|
20240409,161300,20712709200,38400,38400,38400,38400,0
|
|
20240409,161200,20712709200,38400,38400,38400,38400,0
|
|
20240409,161100,20712709200,38400,38400,38400,38400,0
|
|
20240409,161000,20712709200,38400,38400,38400,38400,0
|
|
20240409,160900,20712709200,38400,38400,38400,38400,0
|
|
20240409,160800,20712709200,38400,38400,38400,38400,0
|
|
20240409,160700,20712709200,38400,38400,38400,38400,0
|
|
20240409,160600,20712709200,38400,38400,38400,38400,0
|
|
20240409,160500,20712709200,38400,38400,38400,38400,0
|
|
20240409,160400,20712709200,38400,38400,38400,38400,0
|
|
20240409,160300,20712709200,38400,38400,38400,38400,0
|
|
20240409,160200,20712709200,38400,38400,38400,38400,0
|
|
20240409,160100,20712709200,38400,38400,38400,38400,0
|
|
20240409,160000,20712709200,38400,38400,38400,38400,0
|
|
20240409,155900,20712709200,38400,38400,38400,38400,0
|
|
20240409,155800,20712709200,38400,38400,38400,38400,0
|
|
20240409,155700,20712709200,38400,38400,38400,38400,0
|
|
20240409,155600,20712709200,38400,38400,38400,38400,0
|
|
20240409,155500,20712709200,38400,38400,38400,38400,0
|
|
20240409,155400,20712709200,38400,38400,38400,38400,0
|
|
20240409,155300,20712709200,38400,38400,38400,38400,0
|
|
20240409,155200,20712709200,38400,38400,38400,38400,0
|
|
20240409,155100,20712709200,38400,38400,38400,38400,0
|
|
20240409,155000,20712709200,38400,38400,38400,38400,0
|
|
20240409,154900,20712709200,38400,38400,38400,38400,8766
|
|
20240409,154800,20712709200,38400,38400,38400,38400,0
|
|
20240409,154700,20712709200,38400,38400,38400,38400,0
|
|
20240409,154600,20712709200,38400,38400,38400,38400,0
|
|
20240409,154500,20712709200,38400,38400,38400,38400,0
|
|
20240409,154400,20712709200,38400,38400,38400,38400,0
|
|
20240409,154300,20712709200,38400,38400,38400,38400,0
|
|
20240409,154200,20712709200,38400,38400,38400,38400,0
|
|
20240409,154100,20712709200,38400,38400,38400,38400,0
|
|
20240409,154000,20712709200,38400,38400,38400,38400,0
|
|
20240409,153900,20712709200,38400,38400,38400,38400,0
|
|
20240409,153800,20712709200,38400,38400,38400,38400,0
|
|
20240409,153700,20712709200,38400,38400,38400,38400,0
|
|
20240409,153600,20712709200,38400,38400,38400,38400,0
|
|
20240409,153500,20712709200,38400,38400,38400,38400,0
|
|
20240409,153400,20712709200,38400,38400,38400,38400,0
|
|
20240409,153300,20712709200,38400,38400,38400,38400,0
|
|
20240409,153200,20712709200,38400,38400,38400,38400,0
|
|
20240409,153100,20712709200,38400,38400,38400,38400,0
|
|
20240409,153000,20712709200,38400,38400,38400,38400,8766
|
|
20240409,152900,20376094800,37900,37900,37900,37900,0
|
|
20240409,152800,20376094800,37900,37900,37900,37900,0
|
|
20240409,152700,20376094800,37900,37900,37900,37900,0
|
|
20240409,152600,20376094800,37900,37900,37900,37900,0
|
|
20240409,152500,20376094800,37900,37900,37900,37900,0
|
|
20240409,152400,20376094800,37900,37900,37900,37900,0
|
|
20240409,152300,20376094800,37900,37900,37900,37900,0
|
|
20240409,152200,20376094800,37900,37900,37900,37900,0
|
|
20240409,152100,20376094800,37900,37900,37900,37900,0
|
|
20240409,152000,20376094800,37900,37900,37900,37900,0
|
|
20240409,151900,20376094800,37900,38000,38150,37800,4079
|
|
20240409,151800,20221277000,38000,38150,38150,37950,3182
|
|
20240409,151700,20100245100,38150,38300,38300,38150,982
|
|
20240409,151600,20062744300,38200,38450,38450,38200,605
|
|
20240409,151500,20039604300,38400,38450,38450,38300,1136
|
|
20240409,151400,19995984300,38450,38400,38450,38400,512
|
|
20240409,151300,19976299900,38350,38400,38450,38350,361
|
|
20240409,151200,19962440650,38400,38450,38450,38350,563
|
|
20240409,151100,19940817950,38450,38400,38500,38400,295
|
|
20240409,151000,19929484850,38400,38400,38400,38350,537
|
|
20240409,150900,19908882250,38400,38550,38550,38400,435
|
|
20240409,150800,19892149200,38550,38550,38600,38400,1489
|
|
20240409,150700,19834864600,38550,38550,38600,38500,713
|
|
20240409,150600,19807363050,38600,38600,38650,38450,586
|
|
20240409,150500,19784743450,38600,38600,38600,38550,825
|
|
20240409,150400,19752898800,38600,38600,38600,38450,160
|
|
20240409,150300,19746737050,38600,38600,38600,38500,589
|
|
20240409,150200,19724033100,38550,38600,38600,38550,523
|
|
20240409,150100,19703852950,38600,38500,38600,38400,628
|
|
20240409,150000,19679666000,38500,38400,38500,38400,218
|
|
20240409,145900,19671280100,38400,38300,38500,38300,403
|
|
20240409,145800,19655806350,38300,38300,38300,38250,188
|
|
20240409,145700,19648612900,38300,38200,38300,38200,139
|
|
20240409,145600,19643291250,38300,38100,38300,38100,538
|
|
20240409,145500,19622778700,38100,38100,38100,38050,510
|
|
20240409,145400,19603367500,38150,38150,38150,38050,400
|
|
20240409,145300,19588143350,38250,38150,38300,38050,874
|
|
20240409,145200,19554838450,38150,38200,38250,38150,669
|
|
20240409,145100,19529308750,38200,38350,38350,38200,598
|
|
20240409,145000,19506444500,38250,38150,38350,38100,1683
|
|
20240409,144900,19442141700,38100,38000,38250,38000,953
|
|
20240409,144800,19405838450,38000,38050,38100,37950,3092
|
|
20240409,144700,19288302500,38050,38250,38250,38050,1215
|
|
20240409,144600,19241943700,38450,38250,38450,38200,987
|
|
20240409,144500,19204133950,38300,38250,38350,38250,552
|
|
20240409,144400,19183011650,38350,38350,38350,38200,3662
|
|
20240409,144300,19042822800,38350,38350,38400,38350,2282
|
|
20240409,144200,18955306350,38350,38450,38500,38350,881
|
|
20240409,144100,18921463100,38500,38450,38500,38450,340
|
|
20240409,144000,18908384950,38450,38500,38500,38400,162
|
|
20240409,143900,18902158100,38450,38450,38500,38400,263
|
|
20240409,143800,18892046200,38500,38450,38500,38400,660
|
|
20240409,143700,18866653950,38450,38500,38600,38450,518
|
|
20240409,143600,18846703700,38500,38450,38500,38400,327
|
|
20240409,143500,18834141550,38450,38400,38550,38400,622
|
|
20240409,143400,18810212250,38400,38350,38500,38350,256
|
|
20240409,143300,18800381850,38500,38550,38550,38350,807
|
|
20240409,143200,18769387900,38600,38400,38600,38400,579
|
|
20240409,143100,18747115200,38400,38450,38600,38400,479
|
|
20240409,143000,18728693300,38450,38500,38650,38400,776
|
|
20240409,142900,18698818250,38450,38400,38450,38350,416
|
|
20240409,142800,18682838800,38400,38400,38450,38350,452
|
|
20240409,142700,18665480350,38400,38250,38400,38250,684
|
|
20240409,142600,18639277400,38200,38600,38600,38150,2674
|
|
20240409,142500,18536820650,38550,38700,38700,38550,609
|
|
20240409,142400,18513310600,38700,38700,38700,38600,358
|
|
20240409,142300,18499470000,38600,38650,38700,38600,506
|
|
20240409,142200,18479909950,38650,38650,38650,38500,268
|
|
20240409,142100,18469571200,38500,38850,38850,38500,1471
|
|
20240409,142000,18412847950,38650,38600,38950,38550,1568
|
|
20240409,141900,18352109700,38550,38650,38700,38550,1310
|
|
20240409,141800,18301533150,38650,38800,38800,38650,1880
|
|
20240409,141700,18228761800,38800,38850,38850,38800,466
|
|
20240409,141600,18210668150,38850,38850,38900,38800,1041
|
|
20240409,141500,18170257150,38850,38950,39000,38850,1736
|
|
20240409,141400,18102707800,39000,39050,39100,39000,1161
|
|
20240409,141300,18057404800,39050,39250,39250,39000,790
|
|
20240409,141200,18026476800,39200,39250,39300,39200,853
|
|
20240409,141100,17992998650,39300,39250,39300,39250,504
|
|
20240409,141000,17973216600,39250,39300,39300,39250,890
|
|
20240409,140900,17938244750,39250,39150,39250,39150,1831
|
|
20240409,140800,17866396450,39100,38950,39200,38950,1768
|
|
20240409,140700,17797365850,38950,38950,39000,38900,554
|
|
20240409,140600,17775780950,38900,39000,39000,38800,2632
|
|
20240409,140500,17673364750,39050,39100,39150,39000,2184
|
|
20240409,140400,17588052050,39100,39300,39300,39100,1847
|
|
20240409,140300,17515616500,39300,39300,39300,39250,1574
|
|
20240409,140200,17453772750,39300,39200,39300,39150,2348
|
|
20240409,140100,17361565550,39200,39100,39250,39050,2482
|
|
20240409,140000,17264302100,39050,39000,39150,39000,2199
|
|
20240409,135900,17178342750,39000,39200,39200,39000,1767
|
|
20240409,135800,17109255600,39200,39150,39250,38950,3598
|
|
20240409,135700,16968638750,39150,39300,39300,39100,5079
|
|
20240409,135600,16769473250,39300,38950,39300,38950,12421
|
|
20240409,135500,16284046500,38950,38900,38950,38900,508
|
|
20240409,135400,16264262100,38950,38900,39000,38900,1898
|
|
20240409,135300,16190340900,38950,38850,38950,38850,2497
|
|
20240409,135200,16093174550,38850,38800,38900,38750,2384
|
|
20240409,135100,16000634550,38750,38750,38750,38700,226
|
|
20240409,135000,15991879600,38750,38650,38750,38650,772
|
|
20240409,134900,15962015850,38650,38700,38700,38600,83
|
|
20240409,134800,15958805950,38700,38700,38700,38550,639
|
|
20240409,134700,15934099100,38700,38700,38700,38650,287
|
|
20240409,134600,15922995800,38650,38700,38700,38550,243
|
|
20240409,134500,15913602950,38700,38550,38700,38550,673
|
|
20240409,134400,15887622700,38550,38650,38700,38550,496
|
|
20240409,134300,15868462100,38650,38700,38750,38650,1822
|
|
20240409,134200,15798009700,38750,38700,38750,38650,1094
|
|
20240409,134100,15755671650,38700,38800,38800,38650,1390
|
|
20240409,134000,15701903000,38750,38800,38800,38750,3181
|
|
20240409,133900,15578521600,38800,38750,38800,38750,4441
|
|
20240409,133800,15406362850,38750,38700,38750,38700,2946
|
|
20240409,133700,15292333350,38700,38650,38700,38600,2023
|
|
20240409,133600,15214128650,38650,38550,38650,38550,2735
|
|
20240409,133500,15108487600,38600,38500,38600,38500,2728
|
|
20240409,133400,15003306100,38500,38350,38550,38350,3056
|
|
20240409,133300,14885788300,38350,38350,38350,38300,452
|
|
20240409,133200,14868456300,38300,38200,38300,38200,1047
|
|
20240409,133100,14828406950,38150,38150,38150,38150,54
|
|
20240409,133000,14826346850,38050,38200,38200,38050,183
|
|
20240409,132900,14819368450,38200,38150,38200,38150,438
|
|
20240409,132800,14802653450,38200,38200,38200,38200,45
|
|
20240409,132700,14800934450,38150,38150,38150,38150,270
|
|
20240409,132600,14790633950,38150,38150,38150,38150,161
|
|
20240409,132500,14784491800,38100,38150,38150,38100,76
|
|
20240409,132400,14781593950,38150,38200,38200,38150,330
|
|
20240409,132300,14769001100,38200,38200,38200,38100,648
|
|
20240409,132200,14744264100,38200,38150,38200,38150,535
|
|
20240409,132100,14723836200,38150,38200,38200,38150,40
|
|
20240409,132000,14722309200,38200,38150,38200,38150,78
|
|
20240409,131900,14719329650,38150,38250,38250,38150,441
|
|
20240409,131800,14702478800,38250,38200,38250,38200,294
|
|
20240409,131700,14691244550,38200,38250,38250,38150,280
|
|
20240409,131600,14680548450,38150,38250,38250,38150,612
|
|
20240409,131500,14657156200,38250,38150,38250,38100,314
|
|
20240409,131400,14645162950,38150,38100,38150,38100,81
|
|
20240409,131300,14642072850,38100,37950,38100,37950,1896
|
|
20240409,131200,14569853850,37950,38000,38000,37950,202
|
|
20240409,131100,14562186950,38000,37950,38000,37950,303
|
|
20240409,131000,14550677950,37950,37900,37950,37900,73
|
|
20240409,130900,14547909650,37900,37950,37950,37900,490
|
|
20240409,130800,14529318500,37950,37900,38000,37900,489
|
|
20240409,130700,14510776400,38000,37950,38000,37800,1407
|
|
20240409,130600,14457483700,37950,37950,38050,37950,86
|
|
20240409,130500,14454216150,38050,37900,38050,37850,1538
|
|
20240409,130400,14395933800,38000,37950,38000,37900,919
|
|
20240409,130300,14361044950,37950,38000,38050,37950,103
|
|
20240409,130200,14357133950,38050,38000,38050,37950,255
|
|
20240409,130100,14347439900,38050,38050,38100,38050,117
|
|
20240409,130000,14342987250,38100,38100,38100,38000,1830
|
|
20240409,125900,14273309000,38050,38050,38100,38050,242
|
|
20240409,125800,14264099400,38100,38100,38100,38100,58
|
|
20240409,125700,14261889600,38100,38000,38100,38000,354
|
|
20240409,125600,14248418000,38050,37950,38050,37950,265
|
|
20240409,125500,14238353700,37950,38000,38000,37800,278
|
|
20240409,125400,14227826300,37850,37900,37900,37850,1093
|
|
20240409,125300,14186403250,37900,37850,37900,37800,367
|
|
20240409,125200,14172506550,37850,37850,37850,37800,198
|
|
20240409,125100,14165013950,37850,37800,37900,37800,107
|
|
20240409,125000,14160962700,37800,37800,37900,37800,132
|
|
20240409,124900,14155967500,37800,37750,37900,37750,1198
|
|
20240409,124800,14110708250,37750,37850,37850,37750,831
|
|
20240409,124700,14079321950,37850,37800,38050,37800,1023
|
|
20240409,124600,14040619650,37800,38050,38050,37800,1568
|
|
20240409,124500,13981136600,38000,38050,38050,38000,1508
|
|
20240409,124400,13923819800,38050,38050,38050,38050,391
|
|
20240409,124300,13908942250,38100,38100,38150,38050,483
|
|
20240409,124200,13890540800,38150,38150,38200,38150,421
|
|
20240409,124100,13874478000,38100,38100,38100,38100,507
|
|
20240409,124000,13855161300,38100,38200,38250,38100,1104
|
|
20240409,123900,13813028300,38200,38300,38300,38150,339
|
|
20240409,123800,13800081000,38300,38150,38350,38100,355
|
|
20240409,123700,13786486450,38100,38150,38150,38100,950
|
|
20240409,123600,13750280600,38200,38300,38350,38200,1070
|
|
20240409,123500,13709376450,38300,38350,38350,38300,476
|
|
20240409,123400,13691122200,38250,38300,38300,38250,91
|
|
20240409,123300,13687639050,38250,38250,38300,38250,209
|
|
20240409,123200,13679642750,38300,38250,38300,38200,555
|
|
20240409,123100,13658425750,38250,38400,38400,38250,59
|
|
20240409,123000,13656164800,38400,38500,38500,38200,803
|
|
20240409,122900,13625360300,38500,38400,38500,38200,1191
|
|
20240409,122800,13579614100,38350,38300,38350,38300,225
|
|
20240409,122700,13570996300,38300,38300,38350,38300,314
|
|
20240409,122600,13558961500,38350,38300,38350,38300,103
|
|
20240409,122500,13555012000,38200,38500,38500,38200,2487
|
|
20240409,122400,13459549800,38500,38500,38500,38500,225
|
|
20240409,122300,13450887300,38500,38500,38550,38500,340
|
|
20240409,122200,13437792950,38600,38500,38600,38450,641
|
|
20240409,122100,13413099750,38550,38500,38600,38450,770
|
|
20240409,122000,13383456900,38600,38600,38600,38500,496
|
|
20240409,121900,13364340500,38600,38650,38650,38500,1534
|
|
20240409,121800,13305195050,38650,38600,38650,38500,1571
|
|
20240409,121700,13244613650,38650,38400,38650,38400,3193
|
|
20240409,121600,13121539050,38400,38400,38550,38350,5909
|
|
20240409,121500,12894211550,38400,38400,38450,38350,1460
|
|
20240409,121400,12838151150,38400,38350,38400,38350,403
|
|
20240409,121300,12822680250,38350,38350,38350,38300,614
|
|
20240409,121200,12799145350,38350,38350,38400,38350,1157
|
|
20240409,121100,12754773900,38350,38350,38400,38350,2098
|
|
20240409,121000,12674312200,38350,38250,38350,38200,2862
|
|
20240409,120900,12564683150,38200,38250,38250,38150,35
|
|
20240409,120800,12563346500,38150,38250,38250,38150,425
|
|
20240409,120700,12547090450,38200,38200,38200,38150,163
|
|
20240409,120600,12540865350,38250,38150,38250,38150,203
|
|
20240409,120500,12533109200,38200,38250,38250,38200,517
|
|
20240409,120400,12513354050,38250,38250,38250,38250,585
|
|
20240409,120300,12490977800,38250,38200,38250,38150,396
|
|
20240409,120200,12475853350,38150,38100,38200,38100,83
|
|
20240409,120100,12472688550,38150,38150,38200,38150,630
|
|
20240409,120000,12448653950,38100,38150,38150,38100,161
|
|
20240409,115900,12442515800,38100,38100,38150,38100,181
|
|
20240409,115800,12435618050,38100,38150,38150,38100,295
|
|
20240409,115700,12424366300,38150,38200,38200,38150,631
|
|
20240409,115600,12400265000,38200,38250,38250,38200,462
|
|
20240409,115500,12382608950,38250,38250,38300,38250,241
|
|
20240409,115400,12373383450,38200,38300,38300,38200,431
|
|
20240409,115300,12356904950,38300,38200,38300,38200,534
|
|
20240409,115200,12336478700,38150,38250,38250,38150,490
|
|
20240409,115100,12317749400,38250,38150,38250,38150,651
|
|
20240409,115000,12292871550,38150,38250,38250,38150,346
|
|
20240409,114900,12279664700,38250,38200,38250,38150,651
|
|
20240409,114800,12254810800,38250,38250,38250,38100,497
|
|
20240409,114700,12235800850,38250,38100,38250,38100,3433
|
|
20240409,114600,12104912450,38050,38050,38100,38050,975
|
|
20240409,114500,12067812050,38050,38050,38050,38000,136
|
|
20240409,114400,12062640000,38050,38000,38050,38000,193
|
|
20240409,114300,12055302200,38050,38050,38100,38050,386
|
|
20240409,114200,12040601400,38050,38100,38100,38000,344
|
|
20240409,114100,12027510000,38050,38100,38100,38050,528
|
|
20240409,114000,12007417750,38100,38150,38150,38100,190
|
|
20240409,113900,12000178650,38100,38150,38200,38100,450
|
|
20240409,113800,11983003750,38100,38000,38100,38000,190
|
|
20240409,113700,11975768450,38000,37950,38000,37950,1199
|
|
20240409,113600,11930208250,37950,38100,38100,37950,1232
|
|
20240409,113500,11883343700,38100,38150,38200,38100,2321
|
|
20240409,113400,11794896000,38150,38150,38200,38100,1319
|
|
20240409,113300,11744576550,38200,38200,38200,38150,396
|
|
20240409,113200,11729458750,38200,38250,38250,38200,605
|
|
20240409,113100,11706345800,38250,38300,38300,38250,582
|
|
20240409,113000,11684067900,38250,38350,38350,38250,722
|
|
20240409,112900,11656428850,38300,38250,38350,38200,3465
|
|
20240409,112800,11523842050,38250,38150,38250,38150,548
|
|
20240409,112700,11502917700,38150,38150,38150,38100,919
|
|
20240409,112600,11467864050,38200,38200,38200,38150,529
|
|
20240409,112500,11447666250,38200,38200,38200,38100,294
|
|
20240409,112400,11436435550,38200,38150,38200,38100,382
|
|
20240409,112300,11421849100,38150,38250,38250,38150,579
|
|
20240409,112200,11399728500,38250,38100,38250,38100,1430
|
|
20240409,112100,11345211600,38100,38200,38200,38100,171
|
|
20240409,112000,11338685400,38250,38000,38250,37950,3290
|
|
20240409,111900,11213282250,38000,38000,38000,38000,280
|
|
20240409,111800,11202642250,38000,38000,38000,38000,113
|
|
20240409,111700,11198348250,38000,38100,38100,38000,142
|
|
20240409,111600,11192947200,37950,38000,38100,37900,536
|
|
20240409,111500,11172568600,37900,38000,38000,37900,524
|
|
20240409,111400,11152698550,38100,38050,38100,38000,398
|
|
20240409,111300,11137554400,38000,37950,38050,37900,100
|
|
20240409,111200,11133758900,37950,37950,37950,37900,408
|
|
20240409,111100,11118280050,37900,38000,38050,37900,807
|
|
20240409,111000,11087670200,38000,37950,38100,37950,570
|
|
20240409,110900,11066017650,37900,38100,38100,37900,799
|
|
20240409,110800,11035650700,38100,38150,38150,38050,103
|
|
20240409,110700,11031727750,38100,38150,38150,38050,464
|
|
20240409,110600,11014051750,38100,38100,38150,38100,381
|
|
20240409,110500,10999530250,38100,38100,38200,38100,791
|
|
20240409,110400,10969350750,38100,38150,38150,38100,462
|
|
20240409,110300,10951736800,38100,38100,38150,38050,494
|
|
20240409,110200,10932898900,38100,38150,38150,38050,864
|
|
20240409,110100,10899978650,38200,38000,38200,38000,2395
|
|
20240409,110000,10808642050,38000,38100,38100,38000,909
|
|
20240409,105900,10774045100,38100,38100,38100,38050,200
|
|
20240409,105800,10766425600,38100,38050,38100,38000,845
|
|
20240409,105700,10734273450,38050,38000,38050,38000,252
|
|
20240409,105600,10724696400,38000,38050,38100,38000,605
|
|
20240409,105500,10701676150,38050,38050,38100,38000,539
|
|
20240409,105400,10681163600,38050,37850,38050,37800,662
|
|
20240409,105300,10656050850,37850,37900,37950,37850,317
|
|
20240409,105200,10644040150,37950,37850,37950,37850,485
|
|
20240409,105100,10625666900,37800,37900,37900,37800,356
|
|
20240409,105000,10612204900,37900,37900,37950,37800,1475
|
|
20240409,104900,10556359050,37950,37950,38000,37850,541
|
|
20240409,104800,10535856300,38000,37900,38000,37850,293
|
|
20240409,104700,10524749900,37950,37900,38050,37900,1136
|
|
20240409,104600,10481693350,37900,38050,38050,37900,290
|
|
20240409,104500,10470693050,37900,38000,38100,37900,1504
|
|
20240409,104400,10413579300,38000,37950,38000,37900,371
|
|
20240409,104300,10399500650,38000,38050,38050,38000,1162
|
|
20240409,104200,10355342050,38000,38050,38050,38000,654
|
|
20240409,104100,10330470500,38100,38050,38150,38000,844
|
|
20240409,104000,10298345550,38050,37950,38050,37950,1089
|
|
20240409,103900,10256989800,38100,38000,38100,37900,829
|
|
20240409,103800,10225496500,38000,38250,38250,38000,3191
|
|
20240409,103700,10103950650,38150,38150,38400,38150,3668
|
|
20240409,103600,9963546150,38350,38200,38350,38050,7502
|
|
20240409,103500,9676775700,38200,38150,38250,38050,2497
|
|
20240409,103400,9581411900,38200,38100,38250,38100,5212
|
|
20240409,103300,9382635500,38050,37950,38050,37950,1091
|
|
20240409,103200,9341138200,37950,37900,38000,37900,317
|
|
20240409,103100,9329106950,37900,37900,38050,37850,1113
|
|
20240409,103000,9286835250,37950,37750,37950,37750,365
|
|
20240409,102900,9273016000,37800,37850,37850,37750,795
|
|
20240409,102800,9242963100,37850,38100,38100,37850,890
|
|
20240409,102700,9209185550,38050,38100,38100,38000,139
|
|
20240409,102600,9203897550,38100,37900,38100,37850,3901
|
|
20240409,102500,9055885500,37950,38000,38000,37900,2311
|
|
20240409,102400,8968206150,38050,38050,38150,38000,1894
|
|
20240409,102300,8896078800,38050,38100,38100,38000,660
|
|
20240409,102200,8870955050,38100,37950,38100,37950,2782
|
|
20240409,102100,8765172500,37950,38000,38000,37950,705
|
|
20240409,102000,8738406650,37950,37900,38000,37900,1128
|
|
20240409,101900,8695585050,38000,37850,38000,37850,1177
|
|
20240409,101800,8650917100,37900,37850,37950,37850,634
|
|
20240409,101700,8626885850,37800,37750,37900,37750,374
|
|
20240409,101600,8612735300,37900,37650,37900,37550,1180
|
|
20240409,101500,8568165650,37700,37500,37700,37500,763
|
|
20240409,101400,8539499750,37500,37550,37550,37500,506
|
|
20240409,101300,8520509700,37550,37550,37600,37500,682
|
|
20240409,101200,8494913400,37550,37550,37600,37500,941
|
|
20240409,101100,8459614050,37600,37700,37800,37550,2179
|
|
20240409,101000,8377500750,37700,37600,37800,37600,1418
|
|
20240409,100900,8323992950,37600,37500,37800,37450,1534
|
|
20240409,100800,8266287950,37500,37400,37500,37350,2092
|
|
20240409,100700,8188090550,37450,37550,37550,37450,1458
|
|
20240409,100600,8133433550,37500,37550,37600,37500,395
|
|
20240409,100500,8118606700,37550,37550,37600,37500,884
|
|
20240409,100400,8085422250,37550,37600,37650,37500,1494
|
|
20240409,100300,8029309500,37600,37750,37800,37600,1910
|
|
20240409,100200,7957402950,37800,37800,38000,37600,6809
|
|
20240409,100100,7700222950,37800,38150,38150,37800,5814
|
|
20240409,100000,7479568400,38200,38100,38300,38000,7902
|
|
20240409,095900,7177987550,38100,37950,38150,37900,3291
|
|
20240409,095800,7052777150,37950,37850,37950,37850,992
|
|
20240409,095700,7015170050,37850,37900,37900,37850,740
|
|
20240409,095600,6987136000,37850,37900,37900,37850,707
|
|
20240409,095500,6960349850,37900,37900,37900,37800,1484
|
|
20240409,095400,6904171750,37850,37850,37950,37800,2167
|
|
20240409,095300,6822097050,37850,38100,38150,37800,6484
|
|
20240409,095200,6576109900,38100,37850,38100,37850,7412
|
|
20240409,095100,6294578800,37850,37650,37900,37650,5212
|
|
20240409,095000,6097788400,37700,37500,37700,37450,2947
|
|
20240409,094900,5987057650,37500,37450,37500,37400,2371
|
|
20240409,094800,5898230700,37450,37150,37450,37150,3860
|
|
20240409,094700,5754212400,37100,37050,37100,37000,2500
|
|
20240409,094600,5661638350,37050,37150,37200,37050,836
|
|
20240409,094500,5630590400,37150,37200,37200,37050,1193
|
|
20240409,094400,5586236350,37200,37150,37200,37050,996
|
|
20240409,094300,5549216150,37150,37100,37200,37050,291
|
|
20240409,094200,5538420350,37200,37050,37250,36950,654
|
|
20240409,094100,5514113250,36950,37000,37050,36950,211
|
|
20240409,094000,5506309900,37000,36850,37000,36850,237
|
|
20240409,093900,5497550950,36850,37150,37200,36850,5233
|
|
20240409,093800,5304369550,37150,37200,37200,37150,536
|
|
20240409,093700,5284433000,37200,37150,37200,37150,322
|
|
20240409,093600,5272463800,37150,37100,37150,37050,387
|
|
20240409,093500,5258106700,37050,37150,37150,37050,483
|
|
20240409,093400,5240194300,37150,36900,37200,36900,1993
|
|
20240409,093300,5166621850,36900,36950,36950,36750,1698
|
|
20240409,093200,5104072050,36950,36800,37000,36750,1137
|
|
20240409,093100,5062161300,36700,37350,37350,36650,6296
|
|
20240409,093000,4828646300,37350,37400,37450,37300,972
|
|
20240409,092900,4792317700,37400,37350,37500,37350,2294
|
|
20240409,092800,4706406950,37300,37250,37350,37200,1983
|
|
20240409,092700,4632438650,37300,37200,37300,37150,941
|
|
20240409,092600,4597439200,37150,37000,37200,37000,1742
|
|
20240409,092500,4532797950,37000,36950,37000,36900,1246
|
|
20240409,092400,4486713600,36950,36850,36950,36800,1593
|
|
20240409,092300,4427876600,36900,36700,36950,36600,3755
|
|
20240409,092200,4289828350,36700,36800,36800,36600,2029
|
|
20240409,092100,4215308750,36750,36950,37000,36750,761
|
|
20240409,092000,4187234000,36950,36750,37000,36750,878
|
|
20240409,091900,4154888050,36750,36900,36900,36650,4722
|
|
20240409,091800,3981247600,36900,37000,37050,36850,1663
|
|
20240409,091700,3919819450,37000,37000,37050,36900,787
|
|
20240409,091600,3890714400,37000,37200,37250,36900,4371
|
|
20240409,091500,3728592350,37200,37050,37300,36750,2794
|
|
20240409,091400,3624866800,37050,36750,37050,36500,9845
|
|
20240409,091300,3263944100,36900,37050,37100,36750,2712
|
|
20240409,091200,3163856550,37050,37150,37150,36950,3450
|
|
20240409,091100,3036051450,37000,36900,37200,36800,4148
|
|
20240409,091000,2883011600,36800,36950,36950,36750,4298
|
|
20240409,090900,2724740400,36900,37200,37200,36900,4983
|
|
20240409,090800,2540028400,37200,37150,37450,37100,1225
|
|
20240409,090700,2494494900,37050,36900,37200,36800,7532
|
|
20240409,090600,2216362050,36900,37250,37300,36850,14930
|
|
20240409,090500,1662444550,37250,37250,37400,37200,3013
|
|
20240409,090400,1550198900,37350,37300,37350,37150,2406
|
|
20240409,090300,1460547700,37350,37700,37800,37200,8433
|
|
20240409,090200,1145281250,37700,37300,37750,37200,5607
|
|
20240409,090100,935384700,37250,37050,37550,36950,7717
|
|
20240409,090000,649032950,37050,38050,38050,37050,15909
|