585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,184200,56600860600,46300,46300,46300,46300,18254
|
|
20240408,184100,56600860600,46300,46300,46300,46300,0
|
|
20240408,184000,56600860600,46300,46300,46300,46300,0
|
|
20240408,183900,56600860600,46300,46300,46300,46300,0
|
|
20240408,183800,56600860600,46300,46300,46300,46300,0
|
|
20240408,183700,56600860600,46300,46300,46300,46300,0
|
|
20240408,183600,56600860600,46300,46300,46300,46300,0
|
|
20240408,183500,56600860600,46300,46300,46300,46300,0
|
|
20240408,183400,56600860600,46300,46300,46300,46300,0
|
|
20240408,183300,56600860600,46300,46300,46300,46300,0
|
|
20240408,183200,56600860600,46300,46300,46300,46300,0
|
|
20240408,183100,56600860600,46300,46300,46300,46300,0
|
|
20240408,183000,56600860600,46300,46300,46300,46300,0
|
|
20240408,182900,56600860600,46300,46300,46300,46300,0
|
|
20240408,182800,56600860600,46300,46300,46300,46300,0
|
|
20240408,182700,56600860600,46300,46300,46300,46300,0
|
|
20240408,182600,56600860600,46300,46300,46300,46300,0
|
|
20240408,182500,56600860600,46300,46300,46300,46300,0
|
|
20240408,182400,56600860600,46300,46300,46300,46300,0
|
|
20240408,182300,56600860600,46300,46300,46300,46300,0
|
|
20240408,182200,56600860600,46300,46300,46300,46300,0
|
|
20240408,182100,56600860600,46300,46300,46300,46300,0
|
|
20240408,182000,56600860600,46300,46300,46300,46300,0
|
|
20240408,181900,56600860600,46300,46300,46300,46300,0
|
|
20240408,181800,56600860600,46300,46300,46300,46300,0
|
|
20240408,181700,56600860600,46300,46300,46300,46300,0
|
|
20240408,181600,56600860600,46300,46300,46300,46300,0
|
|
20240408,181500,56600860600,46300,46300,46300,46300,0
|
|
20240408,181400,56600860600,46300,46300,46300,46300,0
|
|
20240408,181300,56600860600,46300,46300,46300,46300,0
|
|
20240408,181200,56600860600,46300,46300,46300,46300,18254
|
|
20240408,181100,56600860600,46300,46300,46300,46300,0
|
|
20240408,181000,56600860600,46300,46300,46300,46300,0
|
|
20240408,180900,56600860600,46300,46300,46300,46300,0
|
|
20240408,180800,56600860600,46300,46300,46300,46300,0
|
|
20240408,180700,56600860600,46300,46300,46300,46300,0
|
|
20240408,180600,56600860600,46300,46300,46300,46300,0
|
|
20240408,180500,56600860600,46300,46300,46300,46300,0
|
|
20240408,180400,56600860600,46300,46300,46300,46300,0
|
|
20240408,180300,56600860600,46300,46300,46300,46300,0
|
|
20240408,180200,56600860600,46300,46300,46300,46300,0
|
|
20240408,180100,56600860600,46300,46300,46300,46300,0
|
|
20240408,180000,56600860600,46300,46300,46300,46300,0
|
|
20240408,175900,56600860600,46300,46300,46300,46300,0
|
|
20240408,175800,56600860600,46300,46300,46300,46300,0
|
|
20240408,175700,56600860600,46300,46300,46300,46300,0
|
|
20240408,175600,56600860600,46300,46300,46300,46300,0
|
|
20240408,175500,56600860600,46300,46300,46300,46300,0
|
|
20240408,175400,56600860600,46300,46300,46300,46300,0
|
|
20240408,175300,56600860600,46300,46300,46300,46300,0
|
|
20240408,175200,56600860600,46300,46300,46300,46300,0
|
|
20240408,175100,56600860600,46300,46300,46300,46300,0
|
|
20240408,175000,56600860600,46300,46300,46300,46300,0
|
|
20240408,174900,56600860600,46300,46300,46300,46300,0
|
|
20240408,174800,56600860600,46300,46300,46300,46300,0
|
|
20240408,174700,56600860600,46300,46300,46300,46300,0
|
|
20240408,174600,56600860600,46300,46300,46300,46300,0
|
|
20240408,174500,56600860600,46300,46300,46300,46300,0
|
|
20240408,174400,56600860600,46300,46300,46300,46300,0
|
|
20240408,174300,56600860600,46300,46300,46300,46300,0
|
|
20240408,174200,56600860600,46300,46300,46300,46300,18254
|
|
20240408,174100,56600860600,46300,46300,46300,46300,0
|
|
20240408,174000,56600860600,46300,46300,46300,46300,0
|
|
20240408,173900,56600860600,46300,46300,46300,46300,0
|
|
20240408,173800,56600860600,46300,46300,46300,46300,0
|
|
20240408,173700,56600860600,46300,46300,46300,46300,0
|
|
20240408,173600,56600860600,46300,46300,46300,46300,0
|
|
20240408,173500,56600860600,46300,46300,46300,46300,0
|
|
20240408,173400,56600860600,46300,46300,46300,46300,0
|
|
20240408,173300,56600860600,46300,46300,46300,46300,0
|
|
20240408,173200,56600860600,46300,46300,46300,46300,0
|
|
20240408,173100,56600860600,46300,46300,46300,46300,0
|
|
20240408,173000,56600860600,46300,46300,46300,46300,0
|
|
20240408,172900,56600860600,46300,46300,46300,46300,0
|
|
20240408,172800,56600860600,46300,46300,46300,46300,0
|
|
20240408,172700,56600860600,46300,46300,46300,46300,0
|
|
20240408,172600,56600860600,46300,46300,46300,46300,0
|
|
20240408,172500,56600860600,46300,46300,46300,46300,0
|
|
20240408,172400,56600860600,46300,46300,46300,46300,0
|
|
20240408,172300,56600860600,46300,46300,46300,46300,0
|
|
20240408,172200,56600860600,46300,46300,46300,46300,0
|
|
20240408,172100,56600860600,46300,46300,46300,46300,0
|
|
20240408,172000,56600860600,46300,46300,46300,46300,0
|
|
20240408,171900,56600860600,46300,46300,46300,46300,0
|
|
20240408,171800,56600860600,46300,46300,46300,46300,0
|
|
20240408,171700,56600860600,46300,46300,46300,46300,0
|
|
20240408,171600,56600860600,46300,46300,46300,46300,0
|
|
20240408,171500,56600860600,46300,46300,46300,46300,0
|
|
20240408,171400,56600860600,46300,46300,46300,46300,0
|
|
20240408,171300,56600860600,46300,46300,46300,46300,0
|
|
20240408,171200,56600860600,46300,46300,46300,46300,18254
|
|
20240408,171100,56600860600,46300,46300,46300,46300,0
|
|
20240408,171000,56600860600,46300,46300,46300,46300,0
|
|
20240408,170900,56600860600,46300,46300,46300,46300,0
|
|
20240408,170800,56600860600,46300,46300,46300,46300,0
|
|
20240408,170700,56600860600,46300,46300,46300,46300,0
|
|
20240408,170600,56600860600,46300,46300,46300,46300,0
|
|
20240408,170500,56600860600,46300,46300,46300,46300,0
|
|
20240408,170400,56600860600,46300,46300,46300,46300,0
|
|
20240408,170300,56600860600,46300,46300,46300,46300,0
|
|
20240408,170200,56600860600,46300,46300,46300,46300,0
|
|
20240408,170100,56600860600,46300,46300,46300,46300,0
|
|
20240408,170000,56600860600,46300,46300,46300,46300,0
|
|
20240408,165900,56600860600,46300,46300,46300,46300,0
|
|
20240408,165800,56600860600,46300,46300,46300,46300,0
|
|
20240408,165700,56600860600,46300,46300,46300,46300,0
|
|
20240408,165600,56600860600,46300,46300,46300,46300,0
|
|
20240408,165500,56600860600,46300,46300,46300,46300,0
|
|
20240408,165400,56600860600,46300,46300,46300,46300,0
|
|
20240408,165300,56600860600,46300,46300,46300,46300,0
|
|
20240408,165200,56600860600,46300,46300,46300,46300,0
|
|
20240408,165100,56600860600,46300,46300,46300,46300,0
|
|
20240408,165000,56600860600,46300,46300,46300,46300,0
|
|
20240408,164900,56600860600,46300,46300,46300,46300,0
|
|
20240408,164800,56600860600,46300,46300,46300,46300,0
|
|
20240408,164700,56600860600,46300,46300,46300,46300,0
|
|
20240408,164600,56600860600,46300,46300,46300,46300,0
|
|
20240408,164500,56600860600,46300,46300,46300,46300,0
|
|
20240408,164400,56600860600,46300,46300,46300,46300,0
|
|
20240408,164300,56600860600,46300,46300,46300,46300,0
|
|
20240408,164200,56600860600,46300,46300,46300,46300,18254
|
|
20240408,164100,56600860600,46300,46300,46300,46300,0
|
|
20240408,164000,56600860600,46300,46300,46300,46300,0
|
|
20240408,163900,56600860600,46300,46300,46300,46300,0
|
|
20240408,163800,56600860600,46300,46300,46300,46300,0
|
|
20240408,163700,56600860600,46300,46300,46300,46300,0
|
|
20240408,163600,56600860600,46300,46300,46300,46300,0
|
|
20240408,163500,56600860600,46300,46300,46300,46300,0
|
|
20240408,163400,56600860600,46300,46300,46300,46300,0
|
|
20240408,163300,56600860600,46300,46300,46300,46300,0
|
|
20240408,163200,56600860600,46300,46300,46300,46300,0
|
|
20240408,163100,56600860600,46300,46300,46300,46300,0
|
|
20240408,163000,56600860600,46300,46300,46300,46300,0
|
|
20240408,162900,56600860600,46300,46300,46300,46300,0
|
|
20240408,162800,56600860600,46300,46300,46300,46300,0
|
|
20240408,162700,56600860600,46300,46300,46300,46300,0
|
|
20240408,162600,56600860600,46300,46300,46300,46300,0
|
|
20240408,162500,56600860600,46300,46300,46300,46300,0
|
|
20240408,162400,56600860600,46300,46300,46300,46300,0
|
|
20240408,162300,56600860600,46300,46300,46300,46300,0
|
|
20240408,162200,56600860600,46300,46300,46300,46300,0
|
|
20240408,162100,56600860600,46300,46300,46300,46300,0
|
|
20240408,162000,56600860600,46300,46300,46300,46300,0
|
|
20240408,161900,56600860600,46300,46300,46300,46300,0
|
|
20240408,161800,56600860600,46300,46300,46300,46300,0
|
|
20240408,161700,56600860600,46300,46300,46300,46300,0
|
|
20240408,161600,56600860600,46300,46300,46300,46300,0
|
|
20240408,161500,56600860600,46300,46300,46300,46300,0
|
|
20240408,161400,56600860600,46300,46300,46300,46300,0
|
|
20240408,161300,56600860600,46300,46300,46300,46300,0
|
|
20240408,161200,56600860600,46300,46300,46300,46300,18254
|
|
20240408,161100,56600860600,46300,46300,46300,46300,0
|
|
20240408,161000,56600860600,46300,46300,46300,46300,0
|
|
20240408,160900,56600860600,46300,46300,46300,46300,0
|
|
20240408,160800,56600860600,46300,46300,46300,46300,0
|
|
20240408,160700,56600860600,46300,46300,46300,46300,0
|
|
20240408,160600,56600860600,46300,46300,46300,46300,0
|
|
20240408,160500,56600860600,46300,46300,46300,46300,0
|
|
20240408,160400,56600860600,46300,46300,46300,46300,0
|
|
20240408,160300,56600860600,46300,46300,46300,46300,0
|
|
20240408,160200,56600860600,46300,46300,46300,46300,0
|
|
20240408,160100,56600860600,46300,46300,46300,46300,0
|
|
20240408,160000,56600860600,46300,46300,46300,46300,0
|
|
20240408,155900,56600860600,46300,46300,46300,46300,0
|
|
20240408,155800,56600860600,46300,46300,46300,46300,0
|
|
20240408,155700,56600860600,46300,46300,46300,46300,0
|
|
20240408,155600,56600860600,46300,46300,46300,46300,0
|
|
20240408,155500,56600860600,46300,46300,46300,46300,0
|
|
20240408,155400,56600860600,46300,46300,46300,46300,0
|
|
20240408,155300,56600860600,46300,46300,46300,46300,0
|
|
20240408,155200,56600860600,46300,46300,46300,46300,0
|
|
20240408,155100,56600860600,46300,46300,46300,46300,0
|
|
20240408,155000,56600860600,46300,46300,46300,46300,0
|
|
20240408,154900,56600860600,46300,46300,46300,46300,0
|
|
20240408,154800,56600860600,46300,46300,46300,46300,0
|
|
20240408,154700,56600860600,46300,46300,46300,46300,0
|
|
20240408,154600,56600860600,46300,46300,46300,46300,0
|
|
20240408,154500,56600860600,46300,46300,46300,46300,0
|
|
20240408,154400,56600860600,46300,46300,46300,46300,0
|
|
20240408,154300,56600860600,46300,46300,46300,46300,0
|
|
20240408,154200,56600860600,46300,46300,46300,46300,18254
|
|
20240408,154100,56600860600,46300,46300,46300,46300,0
|
|
20240408,154000,56600860600,46300,46300,46300,46300,0
|
|
20240408,153900,56600860600,46300,46300,46300,46300,0
|
|
20240408,153800,56600860600,46300,46300,46300,46300,0
|
|
20240408,153700,56600860600,46300,46300,46300,46300,0
|
|
20240408,153600,56600860600,46300,46300,46300,46300,0
|
|
20240408,153500,56600860600,46300,46300,46300,46300,0
|
|
20240408,153400,56600860600,46300,46300,46300,46300,0
|
|
20240408,153300,56600860600,46300,46300,46300,46300,0
|
|
20240408,153200,56600860600,46300,46300,46300,46300,0
|
|
20240408,153100,56600860600,46300,46300,46300,46300,0
|
|
20240408,153000,56600860600,46300,46300,46300,46300,18254
|
|
20240408,152900,55755700400,46600,46600,46600,46600,0
|
|
20240408,152800,55755700400,46600,46600,46600,46600,0
|
|
20240408,152700,55755700400,46600,46600,46600,46600,0
|
|
20240408,152600,55755700400,46600,46600,46600,46600,0
|
|
20240408,152500,55755700400,46600,46600,46600,46600,0
|
|
20240408,152400,55755700400,46600,46600,46600,46600,0
|
|
20240408,152300,55755700400,46600,46600,46600,46600,0
|
|
20240408,152200,55755700400,46600,46600,46600,46600,0
|
|
20240408,152100,55755700400,46600,46600,46600,46600,0
|
|
20240408,152000,55755700400,46600,46600,46600,46600,0
|
|
20240408,151900,55755700400,46600,46650,46700,46550,3180
|
|
20240408,151800,55607490800,46650,46650,46700,46600,915
|
|
20240408,151700,55564803200,46650,46800,46800,46650,3089
|
|
20240408,151600,55420508750,46750,46750,46800,46700,2451
|
|
20240408,151500,55305921700,46750,46650,46800,46650,4404
|
|
20240408,151400,55100040550,46650,46600,46700,46600,1371
|
|
20240408,151300,55036084000,46650,46650,46750,46650,5933
|
|
20240408,151200,54759095600,46700,46650,46750,46650,2800
|
|
20240408,151100,54628338600,46700,46600,46700,46600,2966
|
|
20240408,151000,54489923900,46600,46650,46700,46600,2630
|
|
20240408,150900,54367239350,46700,46650,46700,46600,1923
|
|
20240408,150800,54277517250,46650,46650,46750,46600,3145
|
|
20240408,150700,54130717700,46600,46600,46700,46450,5596
|
|
20240408,150600,53869822400,46600,46450,46600,46450,2981
|
|
20240408,150500,53731205750,46450,46400,46450,46350,1795
|
|
20240408,150400,53647881250,46400,46350,46400,46350,1976
|
|
20240408,150300,53556207200,46350,46350,46400,46300,1611
|
|
20240408,150200,53481559000,46350,46250,46400,46250,2713
|
|
20240408,150100,53355860950,46300,46200,46350,46200,3269
|
|
20240408,150000,53204723650,46200,46200,46250,46150,7030
|
|
20240408,145900,52880137200,46250,46250,46300,46200,2013
|
|
20240408,145800,52787075150,46300,46200,46300,46200,2583
|
|
20240408,145700,52667550600,46200,46250,46250,46150,2121
|
|
20240408,145600,52569556400,46250,46250,46300,46200,3651
|
|
20240408,145500,52400735950,46300,46250,46300,46250,3727
|
|
20240408,145400,52228327400,46250,46250,46300,46250,3990
|
|
20240408,145300,52043778350,46250,46300,46350,46250,3017
|
|
20240408,145200,51904197850,46300,46200,46350,46200,3812
|
|
20240408,145100,51727955900,46200,46200,46250,46150,1871
|
|
20240408,145000,51641527000,46200,46200,46300,46200,2894
|
|
20240408,144900,51507771050,46250,46250,46350,46250,1509
|
|
20240408,144800,51437959600,46250,46200,46400,46200,4419
|
|
20240408,144700,51233514850,46200,46250,46300,46200,1009
|
|
20240408,144600,51186870300,46300,46300,46300,46200,1863
|
|
20240408,144500,51100687250,46300,46300,46350,46200,10671
|
|
20240408,144400,50607482750,46250,46250,46300,46200,1848
|
|
20240408,144300,50522050600,46250,46250,46300,46250,939
|
|
20240408,144200,50478615800,46250,46250,46300,46250,578
|
|
20240408,144100,50451878700,46250,46300,46300,46200,1582
|
|
20240408,144000,50378726150,46250,46300,46350,46200,2214
|
|
20240408,143900,50276342950,46250,46250,46400,46250,5254
|
|
20240408,143800,50033004500,46250,46200,46300,46200,3602
|
|
20240408,143700,49866442400,46250,46250,46250,46200,1377
|
|
20240408,143600,49802812500,46250,46250,46300,46250,3203
|
|
20240408,143500,49654589000,46250,46300,46350,46250,1655
|
|
20240408,143400,49577963300,46300,46250,46350,46250,1102
|
|
20240408,143300,49526946300,46250,46250,46350,46250,1080
|
|
20240408,143200,49476973350,46250,46250,46350,46200,3278
|
|
20240408,143100,49325387200,46250,46250,46300,46250,1048
|
|
20240408,143000,49276914500,46250,46250,46300,46200,1108
|
|
20240408,142900,49225689000,46250,46250,46300,46200,667
|
|
20240408,142800,49194850500,46250,46300,46300,46200,1428
|
|
20240408,142700,49128799800,46300,46350,46350,46250,589
|
|
20240408,142600,49101536500,46300,46300,46350,46300,1111
|
|
20240408,142500,49050094400,46300,46250,46350,46250,860
|
|
20240408,142400,49010273000,46250,46250,46300,46250,430
|
|
20240408,142300,48990384750,46250,46250,46300,46200,2203
|
|
20240408,142200,48888496850,46250,46200,46300,46200,1190
|
|
20240408,142100,48833452950,46250,46250,46250,46200,4102
|
|
20240408,142000,48643898300,46200,46300,46300,46200,5987
|
|
20240408,141900,48367188200,46300,46250,46300,46250,3125
|
|
20240408,141800,48222625900,46250,46300,46350,46250,2418
|
|
20240408,141700,48110672850,46300,46300,46350,46300,1383
|
|
20240408,141600,48046588150,46300,46300,46350,46300,700
|
|
20240408,141500,48014177400,46300,46300,46350,46250,4197
|
|
20240408,141400,47819844550,46250,46300,46350,46250,1039
|
|
20240408,141300,47771769800,46300,46300,46350,46250,3655
|
|
20240408,141200,47602547550,46350,46400,46450,46300,2543
|
|
20240408,141100,47484680500,46400,46550,46550,46400,995
|
|
20240408,141000,47438503850,46550,46550,46600,46400,643
|
|
20240408,140900,47408622150,46550,46500,46600,46500,2585
|
|
20240408,140800,47288384750,46500,46450,46500,46450,1148
|
|
20240408,140700,47235024100,46450,46400,46500,46400,1641
|
|
20240408,140600,47158807650,46400,46350,46450,46300,5966
|
|
20240408,140500,46882095900,46350,46350,46400,46300,1591
|
|
20240408,140400,46808352850,46350,46350,46400,46350,826
|
|
20240408,140300,46770044850,46350,46350,46400,46350,255
|
|
20240408,140200,46758223250,46400,46400,46400,46350,733
|
|
20240408,140100,46724244400,46400,46400,46400,46350,921
|
|
20240408,140000,46681546650,46400,46400,46400,46350,962
|
|
20240408,135900,46636920450,46350,46450,46500,46350,1616
|
|
20240408,135800,46561920900,46450,46450,46500,46400,1205
|
|
20240408,135700,46505999500,46450,46550,46550,46450,2878
|
|
20240408,135600,46372201800,46550,46550,46600,46500,3463
|
|
20240408,135500,46210961750,46550,46550,46650,46550,971
|
|
20240408,135400,46165707050,46650,46600,46650,46550,1137
|
|
20240408,135300,46112717650,46650,46600,46650,46600,1600
|
|
20240408,135200,46038145350,46650,46750,46750,46650,1536
|
|
20240408,135100,45966442100,46750,46700,46750,46650,1058
|
|
20240408,135000,45916997800,46700,46800,46800,46700,2911
|
|
20240408,134900,45781035950,46750,46700,46800,46650,2043
|
|
20240408,134800,45685558150,46700,46750,46750,46550,1857
|
|
20240408,134700,45598870250,46700,46500,46750,46500,3762
|
|
20240408,134600,45423452350,46500,46300,46600,46250,11869
|
|
20240408,134500,44873407600,46300,46300,46400,46250,1763
|
|
20240408,134400,44791762350,46350,46300,46400,46300,9784
|
|
20240408,134300,44338746200,46300,46350,46400,46300,745
|
|
20240408,134200,44304228150,46350,46250,46400,46200,3536
|
|
20240408,134100,44140415700,46250,46300,46350,46200,6331
|
|
20240408,134000,43847732500,46300,46300,46350,46250,6397
|
|
20240408,133900,43551711700,46300,46350,46350,46300,513
|
|
20240408,133800,43527952250,46350,46400,46400,46300,1127
|
|
20240408,133700,43475717600,46400,46450,46450,46350,698
|
|
20240408,133600,43443352950,46400,46350,46400,46300,5740
|
|
20240408,133500,43177357350,46350,46350,46400,46350,1379
|
|
20240408,133400,43113388600,46350,46350,46400,46350,1910
|
|
20240408,133300,43024833700,46300,46350,46400,46300,1977
|
|
20240408,133200,42933276800,46400,46400,46400,46350,842
|
|
20240408,133100,42894241900,46350,46300,46400,46300,3115
|
|
20240408,133000,42749948300,46350,46300,46350,46300,1155
|
|
20240408,132900,42696454100,46300,46300,46350,46300,902
|
|
20240408,132800,42654687600,46350,46300,46400,46300,2172
|
|
20240408,132700,42554052100,46300,46300,46350,46300,627
|
|
20240408,132600,42525014250,46350,46300,46350,46300,637
|
|
20240408,132500,42495514550,46350,46250,46350,46250,878
|
|
20240408,132400,42454851200,46300,46400,46400,46250,2272
|
|
20240408,132300,42349665850,46350,46350,46350,46300,3681
|
|
20240408,132200,42179165650,46350,46400,46400,46300,1957
|
|
20240408,132100,42088465000,46400,46350,46400,46350,609
|
|
20240408,132000,42060230750,46350,46350,46450,46350,1820
|
|
20240408,131900,41975806700,46350,46400,46400,46300,1254
|
|
20240408,131800,41917706850,46400,46350,46400,46250,4110
|
|
20240408,131700,41727323500,46300,46350,46350,46300,1182
|
|
20240408,131600,41672579850,46350,46300,46350,46300,473
|
|
20240408,131500,41650663000,46300,46300,46350,46250,3846
|
|
20240408,131400,41472610700,46350,46350,46400,46300,8868
|
|
20240408,131300,41061834100,46350,46450,46500,46350,3907
|
|
20240408,131200,40880480750,46450,46450,46500,46400,5384
|
|
20240408,131100,40630221600,46450,46550,46600,46450,2828
|
|
20240408,131000,40498704400,46600,46650,46650,46550,1819
|
|
20240408,130900,40413971200,46650,46650,46700,46600,736
|
|
20240408,130800,40379627550,46650,46650,46700,46600,387
|
|
20240408,130700,40361581250,46700,46750,46750,46600,5072
|
|
20240408,130600,40124607650,46700,46750,46750,46700,565
|
|
20240408,130500,40098213150,46700,46650,46750,46650,2639
|
|
20240408,130400,39975009700,46650,46650,46650,46600,498
|
|
20240408,130300,39951801400,46650,46650,46700,46600,1563
|
|
20240408,130200,39878926400,46700,46600,46700,46600,1634
|
|
20240408,130100,39802699650,46600,46600,46650,46550,982
|
|
20240408,130000,39756944250,46650,46600,46650,46550,1473
|
|
20240408,125900,39688293700,46600,46550,46650,46550,1179
|
|
20240408,125800,39633347750,46550,46500,46550,46450,1476
|
|
20240408,125700,39564716750,46450,46350,46550,46350,7248
|
|
20240408,125600,39227721100,46350,46400,46400,46350,967
|
|
20240408,125500,39182892200,46400,46400,46400,46350,1998
|
|
20240408,125400,39090226850,46450,46450,46450,46400,1732
|
|
20240408,125300,39009783750,46450,46450,46500,46400,3187
|
|
20240408,125200,38861761550,46450,46400,46450,46300,3410
|
|
20240408,125100,38703650100,46350,46350,46350,46300,1453
|
|
20240408,125000,38636323200,46300,46350,46400,46300,1274
|
|
20240408,124900,38577279900,46350,46300,46350,46300,1796
|
|
20240408,124800,38494070700,46300,46350,46350,46300,4674
|
|
20240408,124700,38277594150,46300,46350,46400,46300,7172
|
|
20240408,124600,37945262750,46350,46450,46450,46350,4571
|
|
20240408,124500,37733250350,46450,46500,46500,46450,3025
|
|
20240408,124400,37592734450,46500,46550,46550,46450,541
|
|
20240408,124300,37567577050,46500,46500,46550,46450,1537
|
|
20240408,124200,37496106550,46500,46550,46550,46500,149
|
|
20240408,124100,37489176100,46550,46550,46550,46500,786
|
|
20240408,124000,37452618950,46500,46550,46550,46500,919
|
|
20240408,123900,37409851600,46550,46550,46600,46500,622
|
|
20240408,123800,37380909000,46500,46550,46550,46500,6972
|
|
20240408,123700,37056530450,46550,46500,46550,46500,592
|
|
20240408,123600,37028981950,46500,46550,46550,46450,2286
|
|
20240408,123500,36922665050,46550,46500,46600,46500,1262
|
|
20240408,123400,36863941300,46500,46550,46550,46350,10952
|
|
20240408,123300,36355021950,46550,46550,46550,46400,4814
|
|
20240408,123200,36131207300,46500,46550,46600,46350,10807
|
|
20240408,123100,35628814200,46600,46600,46600,46550,2086
|
|
20240408,123000,35531701500,46600,46650,46650,46550,3551
|
|
20240408,122900,35366223100,46600,46800,46850,46600,8338
|
|
20240408,122800,34976874300,46800,46850,46850,46750,7155
|
|
20240408,122700,34642256150,46800,46800,46850,46800,3493
|
|
20240408,122600,34478782300,46850,46950,46950,46850,3043
|
|
20240408,122500,34336175600,46950,46900,46950,46900,224
|
|
20240408,122400,34325669600,46900,46900,46950,46900,151
|
|
20240408,122300,34318586650,46900,46850,46950,46850,2667
|
|
20240408,122200,34193495350,46850,46900,46900,46850,1199
|
|
20240408,122100,34137299550,46900,46850,46900,46850,593
|
|
20240408,122000,34109514550,46850,46950,46950,46850,3409
|
|
20240408,121900,33949631200,46900,46950,46950,46900,445
|
|
20240408,121800,33928752400,46950,46950,47000,46900,1319
|
|
20240408,121700,33866827350,46950,47000,47000,46900,656
|
|
20240408,121600,33836032350,47000,47100,47100,47000,5229
|
|
20240408,121500,33590031700,47150,46950,47150,46950,5611
|
|
20240408,121400,33326092850,46950,47000,47000,46900,1485
|
|
20240408,121300,33256348150,47000,47000,47050,46950,6468
|
|
20240408,121200,32952357550,47000,47050,47050,47000,213
|
|
20240408,121100,32942346450,47050,46950,47050,46950,1116
|
|
20240408,121000,32889902550,46950,46900,46950,46900,2263
|
|
20240408,120900,32783685600,46850,46900,46900,46850,356
|
|
20240408,120800,32767002250,46900,46900,46900,46850,920
|
|
20240408,120700,32723868700,46850,46850,46900,46850,1077
|
|
20240408,120600,32673396400,46850,46850,46850,46800,1758
|
|
20240408,120500,32591089300,46850,46800,46900,46800,4764
|
|
20240408,120400,32367961250,46850,46800,46850,46800,2365
|
|
20240408,120300,32257273100,46850,46800,46850,46800,1723
|
|
20240408,120200,32176624750,46850,46900,46900,46850,5012
|
|
20240408,120100,31941806150,46900,46950,46950,46900,655
|
|
20240408,120000,31911084050,46950,46850,46950,46850,864
|
|
20240408,115900,31870571900,46850,46900,46900,46800,1034
|
|
20240408,115800,31822115700,46850,46950,46950,46850,1440
|
|
20240408,115700,31754598650,46950,47050,47050,46800,8775
|
|
20240408,115600,31343455400,47050,47100,47100,47000,1221
|
|
20240408,115500,31286055050,47100,47050,47100,47050,602
|
|
20240408,115400,31257727350,47050,47050,47050,47000,608
|
|
20240408,115300,31229124050,47050,47000,47050,46950,983
|
|
20240408,115200,31182891750,47000,46950,47050,46900,3985
|
|
20240408,115100,30995705150,46950,46950,46950,46900,1587
|
|
20240408,115000,30921224500,46950,46900,46950,46900,758
|
|
20240408,114900,30885646950,46900,46950,46950,46850,2407
|
|
20240408,114800,30772795950,46950,46900,46950,46850,1071
|
|
20240408,114700,30722558400,46900,46900,46950,46850,1091
|
|
20240408,114600,30671399400,46900,46950,46950,46900,1949
|
|
20240408,114500,30579990300,46900,46950,47050,46900,5878
|
|
20240408,114400,30303890200,46900,46900,46950,46850,4035
|
|
20240408,114300,30114635450,46900,47050,47050,46800,19037
|
|
20240408,114200,29220955450,47050,47050,47050,47000,886
|
|
20240408,114100,29179272600,47050,47050,47050,47000,506
|
|
20240408,114000,29155476450,47050,47000,47050,47000,2100
|
|
20240408,113900,29056750500,47050,47100,47150,47000,2813
|
|
20240408,113800,28924395300,47100,47050,47150,47050,715
|
|
20240408,113700,28890704150,47050,47100,47150,47050,750
|
|
20240408,113600,28855385150,47100,47150,47150,47050,5360
|
|
20240408,113500,28603173650,47150,47100,47150,47050,1319
|
|
20240408,113400,28541050850,47100,47100,47100,47050,5458
|
|
20240408,113300,28284234950,47100,47100,47150,47050,1027
|
|
20240408,113200,28235873850,47100,47100,47150,47050,1569
|
|
20240408,113100,28161975150,47150,47100,47150,47100,869
|
|
20240408,113000,28121035200,47100,47100,47150,47100,925
|
|
20240408,112900,28077452650,47100,47150,47150,47100,4435
|
|
20240408,112800,27868545200,47150,47150,47150,47100,134
|
|
20240408,112700,27862228250,47150,47200,47250,47150,3227
|
|
20240408,112600,27710001000,47200,47200,47250,47150,1123
|
|
20240408,112500,27656996450,47200,47250,47350,47200,2184
|
|
20240408,112400,27553847750,47200,47300,47300,47150,8539
|
|
20240408,112300,27150847300,47250,47250,47400,47250,1379
|
|
20240408,112200,27085617050,47300,47200,47350,47200,10680
|
|
20240408,112100,26580820900,47250,47250,47250,47200,1673
|
|
20240408,112000,26501839350,47250,47250,47250,47200,627
|
|
20240408,111900,26472219200,47250,47250,47250,47200,1895
|
|
20240408,111800,26382753200,47250,47350,47350,47200,9476
|
|
20240408,111700,25934904900,47300,47300,47350,47300,1554
|
|
20240408,111600,25861393400,47300,47450,47450,47300,2821
|
|
20240408,111500,25727792150,47450,47450,47450,47400,1421
|
|
20240408,111400,25660410450,47450,47500,47500,47450,708
|
|
20240408,111300,25626814850,47450,47500,47500,47450,212
|
|
20240408,111200,25616752100,47450,47450,47500,47450,457
|
|
20240408,111100,25595067350,47500,47500,47500,47450,595
|
|
20240408,111000,25566829700,47500,47450,47500,47400,854
|
|
20240408,110900,25526313050,47500,47500,47550,47400,3350
|
|
20240408,110800,25367342000,47500,47450,47500,47450,260
|
|
20240408,110700,25354998050,47450,47400,47500,47400,2859
|
|
20240408,110600,25219369550,47400,47400,47450,47350,1215
|
|
20240408,110500,25161777600,47450,47350,47450,47350,683
|
|
20240408,110400,25129404950,47350,47400,47450,47350,1543
|
|
20240408,110300,25056266300,47450,47500,47500,47400,958
|
|
20240408,110200,25010797550,47500,47450,47500,47400,1867
|
|
20240408,110100,24922198750,47400,47350,47450,47350,2864
|
|
20240408,110000,24786509250,47300,47350,47400,47300,619
|
|
20240408,105900,24757204950,47350,47400,47400,47300,4196
|
|
20240408,105800,24558412200,47450,47350,47450,47300,2373
|
|
20240408,105700,24445964400,47300,47350,47350,47300,1602
|
|
20240408,105600,24370176650,47350,47400,47450,47350,1452
|
|
20240408,105500,24301368450,47400,47350,47450,47350,2065
|
|
20240408,105400,24203487200,47400,47350,47400,47300,1591
|
|
20240408,105300,24128187700,47350,47350,47350,47300,847
|
|
20240408,105200,24088094300,47350,47350,47350,47300,3481
|
|
20240408,105100,23923413750,47350,47350,47400,47300,1350
|
|
20240408,105000,23859538950,47350,47300,47450,47300,2768
|
|
20240408,104900,23728425600,47300,47400,47400,47300,7081
|
|
20240408,104800,23393157100,47400,47400,47450,47350,2756
|
|
20240408,104700,23262476300,47400,47350,47400,47350,6759
|
|
20240408,104600,22942274500,47400,47400,47450,47350,7379
|
|
20240408,104500,22592538400,47400,47500,47500,47400,1069
|
|
20240408,104400,22541820450,47500,47500,47500,47450,1961
|
|
20240408,104300,22448689950,47500,47450,47500,47400,2555
|
|
20240408,104200,22327423800,47450,47450,47450,47400,673
|
|
20240408,104100,22295502200,47450,47450,47450,47400,7347
|
|
20240408,104000,21947189100,47500,47500,47500,47450,3903
|
|
20240408,103900,21761927150,47500,47500,47550,47450,6283
|
|
20240408,103800,21463502550,47500,47500,47550,47500,145
|
|
20240408,103700,21456610500,47500,47550,47600,47500,1838
|
|
20240408,103600,21369252600,47550,47700,47700,47500,20258
|
|
20240408,103500,20406306700,47750,47750,47750,47700,63
|
|
20240408,103400,20403300850,47750,47800,47800,47700,475
|
|
20240408,103300,20380617850,47750,47850,47850,47750,1339
|
|
20240408,103200,20316628850,47850,47850,47900,47800,719
|
|
20240408,103100,20282232400,47850,47950,47950,47850,935
|
|
20240408,103000,20237460700,47950,47700,47950,47700,6417
|
|
20240408,102900,19930256100,47700,47700,47750,47650,1340
|
|
20240408,102800,19866329050,47650,47550,47650,47500,3564
|
|
20240408,102700,19696715950,47600,47550,47600,47500,5358
|
|
20240408,102600,19442087250,47550,47600,47600,47500,6185
|
|
20240408,102500,19147989600,47600,47600,47600,47550,1600
|
|
20240408,102400,19071905050,47600,47600,47600,47550,3944
|
|
20240408,102300,18884362100,47550,47550,47600,47550,3805
|
|
20240408,102200,18703425350,47600,47650,47650,47550,489
|
|
20240408,102100,18680149000,47600,47600,47650,47550,1615
|
|
20240408,102000,18603223800,47600,47600,47650,47600,2923
|
|
20240408,101900,18464088850,47650,47650,47650,47600,881
|
|
20240408,101800,18422109950,47600,47650,47650,47600,596
|
|
20240408,101700,18393721350,47600,47650,47700,47600,9305
|
|
20240408,101600,17950715100,47650,47650,47700,47650,501
|
|
20240408,101500,17926841100,47700,47700,47700,47650,1129
|
|
20240408,101400,17872993350,47700,47700,47700,47650,1605
|
|
20240408,101300,17796476050,47700,47650,47700,47600,739
|
|
20240408,101200,17761268400,47650,47650,47700,47600,1776
|
|
20240408,101100,17676623200,47650,47700,47700,47600,1438
|
|
20240408,101000,17608107550,47700,47650,47700,47650,2336
|
|
20240408,100900,17496760350,47650,47700,47700,47650,570
|
|
20240408,100800,17469592700,47700,47650,47700,47600,1034
|
|
20240408,100700,17420323750,47650,47700,47700,47650,1049
|
|
20240408,100600,17370335450,47700,47700,47700,47650,365
|
|
20240408,100500,17352937900,47650,47700,47750,47650,489
|
|
20240408,100400,17329613500,47700,47750,47750,47700,1415
|
|
20240408,100300,17262094700,47800,47650,47800,47650,2547
|
|
20240408,100200,17140591450,47700,47700,47750,47650,589
|
|
20240408,100100,17112496150,47700,47750,47750,47650,1097
|
|
20240408,100000,17060162700,47750,47600,47750,47600,2354
|
|
20240408,095900,16947848800,47650,47650,47650,47600,2289
|
|
20240408,095800,16838858650,47650,47700,47700,47600,1214
|
|
20240408,095700,16781024850,47650,47700,47700,47650,726
|
|
20240408,095600,16746401500,47700,47700,47750,47700,932
|
|
20240408,095500,16701944600,47700,47600,47700,47600,1779
|
|
20240408,095400,16617163550,47650,47650,47650,47600,1905
|
|
20240408,095300,16526459450,47650,47650,47750,47650,1392
|
|
20240408,095200,16460098050,47700,47700,47750,47700,1129
|
|
20240408,095100,16406228950,47700,47850,47850,47700,1329
|
|
20240408,095000,16342718950,47850,47900,47900,47800,1546
|
|
20240408,094900,16268754400,47850,47650,47850,47550,10362
|
|
20240408,094800,15774899000,47650,47600,47700,47550,1556
|
|
20240408,094700,15700784750,47600,47600,47600,47550,1899
|
|
20240408,094600,15610420300,47600,47700,47700,47550,6085
|
|
20240408,094500,15320747950,47650,47700,47750,47650,1154
|
|
20240408,094400,15265739600,47650,47750,47750,47650,1588
|
|
20240408,094300,15190027300,47750,47800,47800,47700,1796
|
|
20240408,094200,15104267000,47800,47700,47800,47700,1230
|
|
20240408,094100,15045520350,47700,47700,47700,47650,534
|
|
20240408,094000,15020061850,47650,47650,47750,47600,2261
|
|
20240408,093900,14912295300,47650,47750,47750,47650,862
|
|
20240408,093800,14871189300,47750,47750,47800,47700,851
|
|
20240408,093700,14830552800,47700,47700,47850,47700,2667
|
|
20240408,093600,14703108850,47700,47650,47700,47550,1313
|
|
20240408,093500,14640575250,47650,47700,47750,47550,2203
|
|
20240408,093400,14535654700,47700,47600,47850,47550,22582
|
|
20240408,093300,13460997750,47600,47650,47700,47600,4320
|
|
20240408,093200,13255270700,47650,47700,47750,47650,4477
|
|
20240408,093100,13041713650,47700,47750,47800,47700,6479
|
|
20240408,093000,12732354100,47750,47850,47850,47750,6089
|
|
20240408,092900,12441225550,47850,47850,47900,47850,1978
|
|
20240408,092800,12346565700,47900,47950,47950,47850,2470
|
|
20240408,092700,12228241900,47950,48100,48100,47900,5812
|
|
20240408,092600,11949230500,48100,48050,48100,48000,2042
|
|
20240408,092500,11851094550,48050,47900,48100,47900,3401
|
|
20240408,092400,11687952250,47900,47850,47950,47800,4055
|
|
20240408,092300,11493890800,47850,47850,47850,47750,2866
|
|
20240408,092200,11356864000,47850,47700,47900,47650,4459
|
|
20240408,092100,11143878700,47700,47750,47850,47700,3553
|
|
20240408,092000,10974288700,47750,47700,47900,47700,8267
|
|
20240408,091900,10579517600,47700,47600,47750,47600,5093
|
|
20240408,091800,10336746950,47600,47800,47800,47600,7828
|
|
20240408,091700,9963321000,47800,47850,47900,47700,12392
|
|
20240408,091600,9371500350,47850,47900,47950,47750,9041
|
|
20240408,091500,8938887950,47900,48150,48200,47900,13028
|
|
20240408,091400,8312771200,48150,48200,48200,48100,9886
|
|
20240408,091300,7836903050,48200,48300,48350,48200,4261
|
|
20240408,091200,7631278200,48300,48350,48350,48300,3235
|
|
20240408,091100,7474912600,48350,48600,48600,48350,12453
|
|
20240408,091000,6871364200,48600,48700,48750,48500,7470
|
|
20240408,090900,6508529150,48750,48250,48750,48250,6865
|
|
20240408,090800,6175671600,48250,48400,48400,48200,10679
|
|
20240408,090700,5660059250,48450,48350,48550,48200,13611
|
|
20240408,090600,5000988300,48300,48150,48350,48050,11360
|
|
20240408,090500,4454225050,48150,48150,48200,48050,9778
|
|
20240408,090400,3983609200,48150,48250,48250,48100,5708
|
|
20240408,090300,3708610750,48250,48100,48250,48100,7535
|
|
20240408,090200,3345894050,48100,48250,48250,48100,10094
|
|
20240408,090100,2859699350,48200,48550,48600,48200,19300
|
|
20240408,090000,1925606750,48550,49100,49100,48350,39404
|