607 lines
34 KiB
CSV
607 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,190400,128739783750,25300,25300,25300,25300,135242
|
|
20240403,190300,128739783750,25300,25300,25300,25300,0
|
|
20240403,190200,128739783750,25300,25300,25300,25300,0
|
|
20240403,190100,128739783750,25300,25300,25300,25300,0
|
|
20240403,190000,128739783750,25300,25300,25300,25300,0
|
|
20240403,185900,128739783750,25300,25300,25300,25300,0
|
|
20240403,185800,128739783750,25300,25300,25300,25300,0
|
|
20240403,185700,128739783750,25300,25300,25300,25300,0
|
|
20240403,185600,128739783750,25300,25300,25300,25300,0
|
|
20240403,185500,128739783750,25300,25300,25300,25300,0
|
|
20240403,185400,128739783750,25300,25300,25300,25300,0
|
|
20240403,185300,128739783750,25300,25300,25300,25300,0
|
|
20240403,185200,128739783750,25300,25300,25300,25300,0
|
|
20240403,185100,128739783750,25300,25300,25300,25300,0
|
|
20240403,185000,128739783750,25300,25300,25300,25300,0
|
|
20240403,184900,128739783750,25300,25300,25300,25300,0
|
|
20240403,184800,128739783750,25300,25300,25300,25300,0
|
|
20240403,184700,128739783750,25300,25300,25300,25300,0
|
|
20240403,184600,128739783750,25300,25300,25300,25300,0
|
|
20240403,184500,128739783750,25300,25300,25300,25300,0
|
|
20240403,184400,128739783750,25300,25300,25300,25300,0
|
|
20240403,184300,128739783750,25300,25300,25300,25300,0
|
|
20240403,184200,128739783750,25300,25300,25300,25300,0
|
|
20240403,184100,128739783750,25300,25300,25300,25300,0
|
|
20240403,184000,128739783750,25300,25300,25300,25300,0
|
|
20240403,183900,128739783750,25300,25300,25300,25300,0
|
|
20240403,183800,128739783750,25300,25300,25300,25300,0
|
|
20240403,183700,128739783750,25300,25300,25300,25300,0
|
|
20240403,183600,128739783750,25300,25300,25300,25300,0
|
|
20240403,183500,128739783750,25300,25300,25300,25300,0
|
|
20240403,183400,128739783750,25300,25300,25300,25300,135242
|
|
20240403,183300,128739783750,25300,25300,25300,25300,0
|
|
20240403,183200,128739783750,25300,25300,25300,25300,0
|
|
20240403,183100,128739783750,25300,25300,25300,25300,0
|
|
20240403,183000,128739783750,25300,25300,25300,25300,0
|
|
20240403,182900,128739783750,25300,25300,25300,25300,0
|
|
20240403,182800,128739783750,25300,25300,25300,25300,0
|
|
20240403,182700,128739783750,25300,25300,25300,25300,0
|
|
20240403,182600,128739783750,25300,25300,25300,25300,0
|
|
20240403,182500,128739783750,25300,25300,25300,25300,0
|
|
20240403,182400,128739783750,25300,25300,25300,25300,0
|
|
20240403,182300,128739783750,25300,25300,25300,25300,0
|
|
20240403,182200,128739783750,25300,25300,25300,25300,0
|
|
20240403,182100,128739783750,25300,25300,25300,25300,0
|
|
20240403,182000,128739783750,25300,25300,25300,25300,0
|
|
20240403,181900,128739783750,25300,25300,25300,25300,0
|
|
20240403,181800,128739783750,25300,25300,25300,25300,0
|
|
20240403,181700,128739783750,25300,25300,25300,25300,0
|
|
20240403,181600,128739783750,25300,25300,25300,25300,0
|
|
20240403,181500,128739783750,25300,25300,25300,25300,0
|
|
20240403,181400,128739783750,25300,25300,25300,25300,0
|
|
20240403,181300,128739783750,25300,25300,25300,25300,0
|
|
20240403,181200,128739783750,25300,25300,25300,25300,0
|
|
20240403,181100,128739783750,25300,25300,25300,25300,0
|
|
20240403,181000,128739783750,25300,25300,25300,25300,0
|
|
20240403,180900,128739783750,25300,25300,25300,25300,0
|
|
20240403,180800,128739783750,25300,25300,25300,25300,0
|
|
20240403,180700,128739783750,25300,25300,25300,25300,0
|
|
20240403,180600,128739783750,25300,25300,25300,25300,0
|
|
20240403,180500,128739783750,25300,25300,25300,25300,0
|
|
20240403,180400,128739783750,25300,25300,25300,25300,135242
|
|
20240403,180300,128739783750,25300,25300,25300,25300,0
|
|
20240403,180200,128739783750,25300,25300,25300,25300,0
|
|
20240403,180100,128739783750,25300,25300,25300,25300,0
|
|
20240403,180000,128739783750,25300,25300,25300,25300,0
|
|
20240403,175900,128739783750,25300,25300,25300,25300,0
|
|
20240403,175800,128739783750,25300,25300,25300,25300,0
|
|
20240403,175700,128739783750,25300,25300,25300,25300,0
|
|
20240403,175600,128739783750,25300,25300,25300,25300,0
|
|
20240403,175500,128739783750,25300,25300,25300,25300,0
|
|
20240403,175400,128739783750,25300,25300,25300,25300,0
|
|
20240403,175300,128739783750,25300,25300,25300,25300,0
|
|
20240403,175200,128739783750,25300,25300,25300,25300,0
|
|
20240403,175100,128739783750,25300,25300,25300,25300,0
|
|
20240403,175000,128739783750,25300,25300,25300,25300,0
|
|
20240403,174900,128739783750,25300,25300,25300,25300,0
|
|
20240403,174800,128739783750,25300,25300,25300,25300,0
|
|
20240403,174700,128739783750,25300,25300,25300,25300,0
|
|
20240403,174600,128739783750,25300,25300,25300,25300,0
|
|
20240403,174500,128739783750,25300,25300,25300,25300,0
|
|
20240403,174400,128739783750,25300,25300,25300,25300,0
|
|
20240403,174300,128739783750,25300,25300,25300,25300,0
|
|
20240403,174200,128739783750,25300,25300,25300,25300,0
|
|
20240403,174100,128739783750,25300,25300,25300,25300,0
|
|
20240403,174000,128739783750,25300,25300,25300,25300,0
|
|
20240403,173900,128739783750,25300,25300,25300,25300,0
|
|
20240403,173800,128739783750,25300,25300,25300,25300,0
|
|
20240403,173700,128739783750,25300,25300,25300,25300,0
|
|
20240403,173600,128739783750,25300,25300,25300,25300,0
|
|
20240403,173500,128739783750,25300,25300,25300,25300,0
|
|
20240403,173400,128739783750,25300,25300,25300,25300,135242
|
|
20240403,173300,128739783750,25300,25300,25300,25300,0
|
|
20240403,173200,128739783750,25300,25300,25300,25300,0
|
|
20240403,173100,128739783750,25300,25300,25300,25300,0
|
|
20240403,173000,128739783750,25300,25300,25300,25300,0
|
|
20240403,172900,128739783750,25300,25300,25300,25300,0
|
|
20240403,172800,128739783750,25300,25300,25300,25300,0
|
|
20240403,172700,128739783750,25300,25300,25300,25300,0
|
|
20240403,172600,128739783750,25300,25300,25300,25300,0
|
|
20240403,172500,128739783750,25300,25300,25300,25300,0
|
|
20240403,172400,128739783750,25300,25300,25300,25300,0
|
|
20240403,172300,128739783750,25300,25300,25300,25300,0
|
|
20240403,172200,128739783750,25300,25300,25300,25300,0
|
|
20240403,172100,128739783750,25300,25300,25300,25300,0
|
|
20240403,172000,128739783750,25300,25300,25300,25300,0
|
|
20240403,171900,128739783750,25300,25300,25300,25300,0
|
|
20240403,171800,128739783750,25300,25300,25300,25300,0
|
|
20240403,171700,128739783750,25300,25300,25300,25300,0
|
|
20240403,171600,128739783750,25300,25300,25300,25300,0
|
|
20240403,171500,128739783750,25300,25300,25300,25300,0
|
|
20240403,171400,128739783750,25300,25300,25300,25300,0
|
|
20240403,171300,128739783750,25300,25300,25300,25300,0
|
|
20240403,171200,128739783750,25300,25300,25300,25300,0
|
|
20240403,171100,128739783750,25300,25300,25300,25300,0
|
|
20240403,171000,128739783750,25300,25300,25300,25300,0
|
|
20240403,170900,128739783750,25300,25300,25300,25300,0
|
|
20240403,170800,128739783750,25300,25300,25300,25300,0
|
|
20240403,170700,128739783750,25300,25300,25300,25300,0
|
|
20240403,170600,128739783750,25300,25300,25300,25300,0
|
|
20240403,170500,128739783750,25300,25300,25300,25300,0
|
|
20240403,170400,128739783750,25300,25300,25300,25300,135242
|
|
20240403,170300,128739783750,25300,25300,25300,25300,0
|
|
20240403,170200,128739783750,25300,25300,25300,25300,0
|
|
20240403,170100,128739783750,25300,25300,25300,25300,0
|
|
20240403,170000,128739783750,25300,25300,25300,25300,0
|
|
20240403,165900,128739783750,25300,25300,25300,25300,0
|
|
20240403,165800,128739783750,25300,25300,25300,25300,0
|
|
20240403,165700,128739783750,25300,25300,25300,25300,0
|
|
20240403,165600,128739783750,25300,25300,25300,25300,0
|
|
20240403,165500,128739783750,25300,25300,25300,25300,0
|
|
20240403,165400,128739783750,25300,25300,25300,25300,0
|
|
20240403,165300,128739783750,25300,25300,25300,25300,0
|
|
20240403,165200,128739783750,25300,25300,25300,25300,0
|
|
20240403,165100,128739783750,25300,25300,25300,25300,0
|
|
20240403,165000,128739783750,25300,25300,25300,25300,0
|
|
20240403,164900,128739783750,25300,25300,25300,25300,0
|
|
20240403,164800,128739783750,25300,25300,25300,25300,0
|
|
20240403,164700,128739783750,25300,25300,25300,25300,0
|
|
20240403,164600,128739783750,25300,25300,25300,25300,0
|
|
20240403,164500,128739783750,25300,25300,25300,25300,0
|
|
20240403,164400,128739783750,25300,25300,25300,25300,0
|
|
20240403,164300,128739783750,25300,25300,25300,25300,0
|
|
20240403,164200,128739783750,25300,25300,25300,25300,0
|
|
20240403,164100,128739783750,25300,25300,25300,25300,0
|
|
20240403,164000,128739783750,25300,25300,25300,25300,0
|
|
20240403,163900,128739783750,25300,25300,25300,25300,0
|
|
20240403,163800,128739783750,25300,25300,25300,25300,0
|
|
20240403,163700,128739783750,25300,25300,25300,25300,0
|
|
20240403,163600,128739783750,25300,25300,25300,25300,0
|
|
20240403,163500,128739783750,25300,25300,25300,25300,0
|
|
20240403,163400,128739783750,25300,25300,25300,25300,135242
|
|
20240403,163300,128739783750,25300,25300,25300,25300,0
|
|
20240403,163200,128739783750,25300,25300,25300,25300,0
|
|
20240403,163100,128739783750,25300,25300,25300,25300,0
|
|
20240403,163000,128739783750,25300,25300,25300,25300,0
|
|
20240403,162900,128739783750,25300,25300,25300,25300,0
|
|
20240403,162800,128739783750,25300,25300,25300,25300,0
|
|
20240403,162700,128739783750,25300,25300,25300,25300,0
|
|
20240403,162600,128739783750,25300,25300,25300,25300,0
|
|
20240403,162500,128739783750,25300,25300,25300,25300,0
|
|
20240403,162400,128739783750,25300,25300,25300,25300,0
|
|
20240403,162300,128739783750,25300,25300,25300,25300,0
|
|
20240403,162200,128739783750,25300,25300,25300,25300,0
|
|
20240403,162100,128739783750,25300,25300,25300,25300,0
|
|
20240403,162000,128739783750,25300,25300,25300,25300,0
|
|
20240403,161900,128739783750,25300,25300,25300,25300,0
|
|
20240403,161800,128739783750,25300,25300,25300,25300,0
|
|
20240403,161700,128739783750,25300,25300,25300,25300,0
|
|
20240403,161600,128739783750,25300,25300,25300,25300,0
|
|
20240403,161500,128739783750,25300,25300,25300,25300,0
|
|
20240403,161400,128739783750,25300,25300,25300,25300,0
|
|
20240403,161300,128739783750,25300,25300,25300,25300,0
|
|
20240403,161200,128739783750,25300,25300,25300,25300,0
|
|
20240403,161100,128739783750,25300,25300,25300,25300,0
|
|
20240403,161000,128739783750,25300,25300,25300,25300,0
|
|
20240403,160900,128739783750,25300,25300,25300,25300,0
|
|
20240403,160800,128739783750,25300,25300,25300,25300,0
|
|
20240403,160700,128739783750,25300,25300,25300,25300,0
|
|
20240403,160600,128739783750,25300,25300,25300,25300,0
|
|
20240403,160500,128739783750,25300,25300,25300,25300,0
|
|
20240403,160400,128739783750,25300,25300,25300,25300,135242
|
|
20240403,160300,128739783750,25300,25300,25300,25300,0
|
|
20240403,160200,128739783750,25300,25300,25300,25300,0
|
|
20240403,160100,128739783750,25300,25300,25300,25300,0
|
|
20240403,160000,128739783750,25300,25300,25300,25300,0
|
|
20240403,155900,128739783750,25300,25300,25300,25300,0
|
|
20240403,155800,128739783750,25300,25300,25300,25300,0
|
|
20240403,155700,128739783750,25300,25300,25300,25300,0
|
|
20240403,155600,128739783750,25300,25300,25300,25300,0
|
|
20240403,155500,128739783750,25300,25300,25300,25300,0
|
|
20240403,155400,128739783750,25300,25300,25300,25300,0
|
|
20240403,155300,128739783750,25300,25300,25300,25300,0
|
|
20240403,155200,128739783750,25300,25300,25300,25300,0
|
|
20240403,155100,128739783750,25300,25300,25300,25300,0
|
|
20240403,155000,128739783750,25300,25300,25300,25300,0
|
|
20240403,154900,128739783750,25300,25300,25300,25300,0
|
|
20240403,154800,128739783750,25300,25300,25300,25300,0
|
|
20240403,154700,128739783750,25300,25300,25300,25300,0
|
|
20240403,154600,128739783750,25300,25300,25300,25300,0
|
|
20240403,154500,128739783750,25300,25300,25300,25300,0
|
|
20240403,154400,128739783750,25300,25300,25300,25300,0
|
|
20240403,154300,128739783750,25300,25300,25300,25300,0
|
|
20240403,154200,128739783750,25300,25300,25300,25300,0
|
|
20240403,154100,128739783750,25300,25300,25300,25300,0
|
|
20240403,154000,128739783750,25300,25300,25300,25300,0
|
|
20240403,153900,128739783750,25300,25300,25300,25300,0
|
|
20240403,153800,128739783750,25300,25300,25300,25300,0
|
|
20240403,153700,128739783750,25300,25300,25300,25300,0
|
|
20240403,153600,128739783750,25300,25300,25300,25300,0
|
|
20240403,153500,128739783750,25300,25300,25300,25300,0
|
|
20240403,153400,128739783750,25300,25300,25300,25300,135242
|
|
20240403,153300,128739783750,25300,25300,25300,25300,0
|
|
20240403,153200,128739783750,25300,25300,25300,25300,0
|
|
20240403,153100,128739783750,25300,25300,25300,25300,0
|
|
20240403,153000,128739783750,25300,25300,25300,25300,135242
|
|
20240403,152900,125318161150,25400,25400,25400,25400,0
|
|
20240403,152800,125318161150,25400,25400,25400,25400,0
|
|
20240403,152700,125318161150,25400,25400,25400,25400,0
|
|
20240403,152600,125318161150,25400,25400,25400,25400,0
|
|
20240403,152500,125318161150,25400,25400,25400,25400,0
|
|
20240403,152400,125318161150,25400,25400,25400,25400,0
|
|
20240403,152300,125318161150,25400,25400,25400,25400,0
|
|
20240403,152200,125318161150,25400,25400,25400,25400,0
|
|
20240403,152100,125318161150,25400,25400,25400,25400,0
|
|
20240403,152000,125318161150,25400,25400,25400,25400,0
|
|
20240403,151900,125318161150,25400,25450,25500,25400,9393
|
|
20240403,151800,125079186200,25500,25500,25500,25450,4484
|
|
20240403,151700,124964881450,25450,25500,25500,25450,8741
|
|
20240403,151600,124742186300,25500,25400,25500,25350,13096
|
|
20240403,151500,124408905850,25400,25400,25450,25350,7395
|
|
20240403,151400,124221063600,25400,25400,25400,25350,3771
|
|
20240403,151300,124125312650,25400,25350,25400,25300,6429
|
|
20240403,151200,123962318100,25350,25400,25400,25300,4537
|
|
20240403,151100,123847323550,25350,25350,25400,25300,4452
|
|
20240403,151000,123734416100,25350,25400,25400,25300,4153
|
|
20240403,150900,123629105650,25350,25350,25400,25300,3936
|
|
20240403,150800,123529380450,25350,25400,25400,25300,4186
|
|
20240403,150700,123423290000,25400,25300,25400,25300,5886
|
|
20240403,150600,123274089250,25300,25350,25350,25250,16259
|
|
20240403,150500,122862717050,25350,25350,25350,25300,7501
|
|
20240403,150400,122672851200,25350,25350,25400,25300,11046
|
|
20240403,150300,122392784000,25350,25400,25450,25350,12815
|
|
20240403,150200,122067288000,25450,25450,25500,25400,8735
|
|
20240403,150100,121845005250,25450,25450,25450,25400,12447
|
|
20240403,150000,121528266250,25400,25400,25450,25400,1553
|
|
20240403,145900,121488780250,25450,25450,25450,25400,4262
|
|
20240403,145800,121380383500,25450,25450,25450,25400,3230
|
|
20240403,145700,121298252250,25450,25450,25450,25400,2676
|
|
20240403,145600,121230212650,25450,25400,25450,25350,7350
|
|
20240403,145500,121043523100,25400,25400,25400,25350,3347
|
|
20240403,145400,120958554550,25350,25350,25400,25300,4552
|
|
20240403,145300,120843118300,25300,25300,25350,25300,5759
|
|
20240403,145200,120697166300,25350,25300,25350,25300,5100
|
|
20240403,145100,120567982800,25300,25350,25400,25300,4824
|
|
20240403,145000,120445598200,25350,25400,25400,25300,12563
|
|
20240403,144900,120127119100,25400,25300,25400,25300,2474
|
|
20240403,144800,120064366100,25350,25350,25400,25300,7887
|
|
20240403,144700,119864438150,25350,25400,25400,25300,4808
|
|
20240403,144600,119742521700,25350,25400,25400,25300,15398
|
|
20240403,144500,119352170300,25350,25400,25400,25350,2690
|
|
20240403,144400,119283908000,25350,25400,25400,25350,2481
|
|
20240403,144300,119220938600,25400,25350,25400,25350,5622
|
|
20240403,144200,119078353050,25350,25400,25450,25350,9754
|
|
20240403,144100,118830897500,25400,25450,25450,25400,3332
|
|
20240403,144000,118746205800,25400,25450,25450,25400,14104
|
|
20240403,143900,118387879200,25400,25450,25450,25400,3532
|
|
20240403,143800,118298019950,25400,25500,25500,25400,5596
|
|
20240403,143700,118155543550,25500,25500,25500,25450,5047
|
|
20240403,143600,118027040800,25500,25500,25500,25450,2224
|
|
20240403,143500,117970381850,25500,25400,25500,25400,9562
|
|
20240403,143400,117726972200,25450,25400,25450,25400,2750
|
|
20240403,143300,117657014150,25400,25450,25450,25400,3793
|
|
20240403,143200,117560551200,25450,25500,25500,25400,6200
|
|
20240403,143100,117402691750,25500,25450,25500,25450,2066
|
|
20240403,143000,117350060400,25500,25400,25500,25400,6768
|
|
20240403,142900,117177818350,25450,25500,25500,25400,6895
|
|
20240403,142800,117002373350,25500,25500,25500,25450,3736
|
|
20240403,142700,116907217600,25500,25500,25500,25450,4159
|
|
20240403,142600,116801235900,25500,25500,25500,25450,1458
|
|
20240403,142500,116764080150,25500,25550,25550,25450,4965
|
|
20240403,142400,116637396300,25550,25550,25550,25500,3843
|
|
20240403,142300,116539342850,25500,25500,25550,25500,3032
|
|
20240403,142200,116461951000,25550,25550,25550,25500,2806
|
|
20240403,142100,116390275850,25550,25550,25550,25450,10885
|
|
20240403,142000,116112728400,25550,25550,25550,25500,5234
|
|
20240403,141900,115979053350,25500,25550,25550,25500,2442
|
|
20240403,141800,115916683000,25500,25600,25650,25500,7621
|
|
20240403,141700,115722070550,25650,25650,25650,25550,7147
|
|
20240403,141600,115539000300,25600,25600,25650,25600,2176
|
|
20240403,141500,115483222950,25650,25650,25650,25600,5444
|
|
20240403,141400,115343647200,25650,25750,25750,25600,4575
|
|
20240403,141300,115226256250,25700,25700,25750,25650,3246
|
|
20240403,141200,115142848450,25700,25650,25700,25650,2239
|
|
20240403,141100,115085338200,25650,25750,25750,25650,6139
|
|
20240403,141000,114927598950,25750,25750,25750,25700,3192
|
|
20240403,140900,114845474900,25750,25700,25750,25650,4575
|
|
20240403,140800,114727904000,25700,25700,25700,25650,2659
|
|
20240403,140700,114659584600,25700,25700,25700,25650,2463
|
|
20240403,140600,114596327600,25650,25650,25700,25650,3828
|
|
20240403,140500,114498059100,25650,25700,25700,25650,4452
|
|
20240403,140400,114383653000,25650,25700,25700,25650,2651
|
|
20240403,140300,114315553000,25700,25600,25700,25600,3708
|
|
20240403,140200,114220379250,25650,25700,25700,25600,2728
|
|
20240403,140100,114150373250,25700,25650,25700,25550,8601
|
|
20240403,140000,113929947600,25650,25650,25700,25600,3470
|
|
20240403,135900,113840952600,25650,25600,25700,25600,8302
|
|
20240403,135800,113628018900,25650,25650,25700,25600,2803
|
|
20240403,135700,113556131200,25600,25650,25700,25600,2529
|
|
20240403,135600,113491279450,25600,25650,25700,25600,7276
|
|
20240403,135500,113304671100,25650,25550,25650,25550,3322
|
|
20240403,135400,113219594500,25600,25650,25650,25550,3828
|
|
20240403,135300,113121600050,25600,25650,25650,25550,2106
|
|
20240403,135200,113067684600,25600,25600,25650,25550,4920
|
|
20240403,135100,112941778350,25550,25600,25600,25500,4584
|
|
20240403,135000,112824610350,25600,25500,25600,25450,16229
|
|
20240403,134900,112410551250,25500,25450,25500,25450,16252
|
|
20240403,134800,111996809600,25500,25500,25550,25450,5152
|
|
20240403,134700,111865476600,25550,25500,25550,25450,23862
|
|
20240403,134600,111257035750,25500,25550,25550,25500,5621
|
|
20240403,134500,111113630900,25550,25550,25600,25500,4761
|
|
20240403,134400,110991947250,25550,25600,25600,25550,2836
|
|
20240403,134300,110919419000,25550,25550,25600,25550,2975
|
|
20240403,134200,110843343900,25600,25600,25600,25500,12587
|
|
20240403,134100,110521744350,25550,25550,25600,25550,4238
|
|
20240403,134000,110413392500,25550,25600,25600,25550,3294
|
|
20240403,133900,110329139150,25550,25550,25600,25550,3564
|
|
20240403,133800,110238010550,25550,25600,25600,25550,7747
|
|
20240403,133700,110039766900,25600,25600,25650,25550,6081
|
|
20240403,133600,109884132500,25600,25650,25650,25600,3398
|
|
20240403,133500,109797093500,25650,25650,25650,25600,3665
|
|
20240403,133400,109703170950,25650,25650,25650,25550,9377
|
|
20240403,133300,109463068800,25650,25600,25650,25600,3524
|
|
20240403,133200,109372744750,25600,25650,25650,25600,3202
|
|
20240403,133100,109290698950,25650,25600,25650,25550,4584
|
|
20240403,133000,109173300700,25600,25700,25700,25550,12566
|
|
20240403,132900,108851594400,25700,25700,25700,25650,3378
|
|
20240403,132800,108764875700,25700,25650,25700,25650,3433
|
|
20240403,132700,108676723450,25700,25700,25700,25650,2275
|
|
20240403,132600,108618302200,25650,25600,25700,25600,2005
|
|
20240403,132500,108566846450,25650,25700,25750,25600,6583
|
|
20240403,132400,108397869450,25700,25700,25750,25650,5893
|
|
20240403,132300,108246351800,25700,25600,25700,25600,3125
|
|
20240403,132200,108166121700,25650,25600,25650,25600,2934
|
|
20240403,132100,108090872550,25650,25600,25650,25600,3548
|
|
20240403,132000,107999912500,25650,25600,25650,25600,4406
|
|
20240403,131900,107887004650,25600,25600,25650,25550,7747
|
|
20240403,131800,107688618900,25600,25700,25700,25550,25386
|
|
20240403,131700,107038457600,25650,25650,25700,25650,6696
|
|
20240403,131600,106866625900,25700,25700,25700,25650,2749
|
|
20240403,131500,106795998700,25650,25650,25700,25650,1555
|
|
20240403,131400,106756050550,25650,25700,25700,25650,2831
|
|
20240403,131300,106683345500,25700,25750,25750,25650,9248
|
|
20240403,131200,106445681000,25750,25750,25750,25700,1921
|
|
20240403,131100,106396243700,25750,25700,25750,25650,5487
|
|
20240403,131000,106255239550,25700,25700,25700,25650,3806
|
|
20240403,130900,106157480350,25650,25700,25700,25650,2284
|
|
20240403,130800,106098824350,25700,25700,25700,25650,3206
|
|
20240403,130700,106016510750,25700,25800,25800,25650,12945
|
|
20240403,130600,105683708300,25750,25750,25800,25700,3972
|
|
20240403,130500,105581422950,25750,25750,25800,25700,2957
|
|
20240403,130400,105505282600,25750,25700,25750,25700,6317
|
|
20240403,130300,105342646350,25750,25700,25750,25700,3613
|
|
20240403,130200,105249707050,25700,25700,25750,25700,2493
|
|
20240403,130100,105185552100,25750,25750,25750,25700,2399
|
|
20240403,130000,105123817400,25750,25700,25750,25650,4684
|
|
20240403,125900,105003379800,25700,25700,25700,25650,3643
|
|
20240403,125800,104909814100,25650,25700,25700,25650,8041
|
|
20240403,125700,104703423250,25700,25750,25750,25650,13899
|
|
20240403,125600,104346263500,25750,25750,25750,25700,2868
|
|
20240403,125500,104272441900,25750,25750,25800,25700,8261
|
|
20240403,125400,104059667550,25800,25800,25800,25750,1950
|
|
20240403,125300,104009415400,25800,25750,25800,25750,2036
|
|
20240403,125200,103956910350,25750,25800,25800,25700,4410
|
|
20240403,125100,103843338700,25800,25800,25800,25700,9309
|
|
20240403,125000,103603736100,25800,25800,25800,25750,7600
|
|
20240403,124900,103407966450,25800,25850,25850,25750,22812
|
|
20240403,124800,102819919200,25850,25850,25900,25800,4237
|
|
20240403,124700,102710390700,25850,25900,25900,25800,1808
|
|
20240403,124600,102663669850,25850,25900,25900,25800,11644
|
|
20240403,124500,102362741200,25900,25850,25900,25850,3550
|
|
20240403,124400,102270867750,25850,25900,25900,25850,2072
|
|
20240403,124300,102217237400,25900,25900,25900,25850,5117
|
|
20240403,124200,102084786650,25900,25850,25900,25850,2339
|
|
20240403,124100,102024252050,25900,25850,25950,25850,2984
|
|
20240403,124000,101946962450,25850,25900,25950,25850,8861
|
|
20240403,123900,101717827350,25900,25900,25950,25850,2107
|
|
20240403,123800,101663263050,25850,25950,25950,25850,6742
|
|
20240403,123700,101488518450,25950,25950,26000,25900,2755
|
|
20240403,123600,101416997350,25950,25900,25950,25900,4311
|
|
20240403,123500,101305149750,25950,25950,25950,25900,2862
|
|
20240403,123400,101230918750,25950,25900,25950,25900,2533
|
|
20240403,123300,101165234050,25950,25800,25950,25800,5667
|
|
20240403,123200,101018571650,25850,25850,25850,25800,3533
|
|
20240403,123100,100927290100,25850,25800,25850,25800,6912
|
|
20240403,123000,100748702650,25850,25800,25850,25800,4560
|
|
20240403,122900,100630922900,25800,25900,25900,25800,3017
|
|
20240403,122800,100552962850,25850,25850,25900,25800,5113
|
|
20240403,122700,100420714850,25850,25900,25900,25800,9948
|
|
20240403,122600,100163490250,25850,25850,25950,25850,2443
|
|
20240403,122500,100100217900,25900,25950,25950,25850,3237
|
|
20240403,122400,100016363650,25950,25900,25950,25850,3598
|
|
20240403,122300,99923178050,25850,25900,25950,25850,5043
|
|
20240403,122200,99792617900,25850,25900,25950,25850,11267
|
|
20240403,122100,99500679700,25900,26000,26000,25900,32656
|
|
20240403,122000,98654066950,26000,25950,26000,25950,4726
|
|
20240403,121900,98531217700,26000,26050,26050,25950,2450
|
|
20240403,121800,98467500250,26050,26000,26050,25950,4584
|
|
20240403,121700,98348347550,26000,26000,26000,25950,2417
|
|
20240403,121600,98285519350,26000,25950,26000,25950,2990
|
|
20240403,121500,98207814900,26000,26050,26050,25950,2472
|
|
20240403,121400,98143535400,26050,26050,26050,26000,3871
|
|
20240403,121300,98042806300,26050,26000,26050,25950,3171
|
|
20240403,121200,97960334600,26000,26050,26050,25950,7945
|
|
20240403,121100,97753721650,26050,26050,26050,26000,2416
|
|
20240403,121000,97690824100,26050,26000,26050,25950,10570
|
|
20240403,120900,97415977650,26000,25950,26000,25950,2382
|
|
20240403,120800,97354071600,26000,26000,26000,25950,1550
|
|
20240403,120700,97313787750,26000,26000,26000,25950,3745
|
|
20240403,120600,97216511550,26000,25950,26000,25950,2390
|
|
20240403,120500,97154397350,25950,26000,26000,25950,1802
|
|
20240403,120400,97107580450,26000,26000,26050,25950,4106
|
|
20240403,120300,97000860600,26000,26050,26050,26000,2786
|
|
20240403,120200,96928365450,26050,26000,26050,26000,3601
|
|
20240403,120100,96834630650,26000,26000,26050,25950,2314
|
|
20240403,120000,96774426950,26000,26050,26050,25950,5333
|
|
20240403,115900,96635788050,26000,25950,26050,25950,3654
|
|
20240403,115800,96540712100,25950,25950,26000,25950,3381
|
|
20240403,115700,96452822750,25950,26000,26000,25950,4595
|
|
20240403,115600,96333398550,26000,26000,26000,25950,2558
|
|
20240403,115500,96266931250,26000,26000,26050,25950,4148
|
|
20240403,115400,96159033800,26000,25950,26050,25950,3162
|
|
20240403,115300,96076819850,25950,26000,26050,25950,5221
|
|
20240403,115200,95941092350,26000,26050,26050,25950,11869
|
|
20240403,115100,95632238350,26050,26100,26100,26050,3434
|
|
20240403,115000,95542691700,26100,26100,26100,26050,4600
|
|
20240403,114900,95422689900,26100,26050,26100,26050,2046
|
|
20240403,114800,95369321250,26100,26100,26100,26050,1751
|
|
20240403,114700,95323642750,26100,26050,26100,26050,3800
|
|
20240403,114600,95224500550,26100,26050,26100,26050,2710
|
|
20240403,114500,95153823050,26100,26100,26150,26050,3648
|
|
20240403,114400,95058633700,26050,26100,26100,26050,3767
|
|
20240403,114300,94960351050,26050,26150,26150,26000,9877
|
|
20240403,114200,94702842850,26150,26150,26200,26100,3883
|
|
20240403,114100,94601256200,26200,26150,26200,26100,6659
|
|
20240403,114000,94427128300,26150,26150,26150,26100,2751
|
|
20240403,113900,94355258150,26100,26100,26150,26100,3168
|
|
20240403,113800,94272543450,26150,26150,26150,26050,5137
|
|
20240403,113700,94138419100,26150,26150,26150,26100,2306
|
|
20240403,113600,94078139650,26150,26050,26150,26050,2562
|
|
20240403,113500,94011229550,26050,26100,26150,26050,4826
|
|
20240403,113400,93885204700,26150,26200,26200,26100,1852
|
|
20240403,113300,93836780000,26200,26200,26200,26100,4661
|
|
20240403,113200,93714869100,26200,26150,26250,26150,6193
|
|
20240403,113100,93552665850,26150,26250,26250,26150,7022
|
|
20240403,113000,93368576800,26250,26150,26250,26150,15378
|
|
20240403,112900,92965754900,26200,26150,26200,26100,4440
|
|
20240403,112800,92849635850,26150,26050,26150,26050,5645
|
|
20240403,112700,92702200700,26050,26050,26100,26000,5510
|
|
20240403,112600,92558487700,26100,26050,26100,26000,4538
|
|
20240403,112500,92440345900,26000,26000,26050,26000,2784
|
|
20240403,112400,92367892750,26050,26100,26100,26000,2713
|
|
20240403,112300,92297241800,26050,26050,26100,26000,6484
|
|
20240403,112200,92128481200,26000,26050,26100,26000,3638
|
|
20240403,112100,92033793900,26050,26050,26100,26000,4561
|
|
20240403,112000,91914972350,26050,26050,26100,26000,3474
|
|
20240403,111900,91824429650,26050,26100,26100,26050,5653
|
|
20240403,111800,91677126300,26050,26050,26100,26000,2180
|
|
20240403,111700,91620280250,26100,26100,26100,26000,9640
|
|
20240403,111600,91369044050,26050,26100,26150,26050,4652
|
|
20240403,111500,91247638050,26100,26050,26150,26050,7020
|
|
20240403,111400,91064456350,26150,26150,26250,26050,39256
|
|
20240403,111300,90037118300,26200,26200,26250,26150,15325
|
|
20240403,111200,89635569400,26150,26150,26200,26150,6409
|
|
20240403,111100,89467934350,26200,26150,26200,26150,3988
|
|
20240403,111000,89363551750,26150,26200,26200,26150,11134
|
|
20240403,110900,89072182000,26200,26150,26200,26100,8287
|
|
20240403,110800,88855314800,26150,26100,26150,26050,7351
|
|
20240403,110700,88663433550,26050,26100,26150,26050,13819
|
|
20240403,110600,88302799050,26100,26100,26200,26050,21477
|
|
20240403,110500,87741468400,26100,26000,26100,25950,17612
|
|
20240403,110400,87282619300,25950,26050,26050,25900,13735
|
|
20240403,110300,86926043400,26000,25950,26050,25950,8196
|
|
20240403,110200,86712837900,26000,26000,26000,25950,3226
|
|
20240403,110100,86629006950,26000,25950,26000,25900,4617
|
|
20240403,110000,86509152850,25900,25950,25950,25850,7180
|
|
20240403,105900,86322997950,25950,25850,25950,25850,4300
|
|
20240403,105800,86211615050,25900,25950,26000,25850,8564
|
|
20240403,105700,85989652500,25950,25900,26000,25900,10525
|
|
20240403,105600,85716477050,25950,26000,26000,25900,5154
|
|
20240403,105500,85582664950,26000,25900,26000,25900,8564
|
|
20240403,105400,85360495400,25950,25950,26000,25900,4303
|
|
20240403,105300,85248885900,25950,26000,26000,25900,7823
|
|
20240403,105200,85045839450,26000,25900,26000,25900,5238
|
|
20240403,105100,84909932500,25950,26000,26000,25900,5260
|
|
20240403,105000,84773463650,26000,25900,26000,25900,6351
|
|
20240403,104900,84608691400,25900,25900,25950,25850,5508
|
|
20240403,104800,84466043100,25850,25900,25950,25850,7071
|
|
20240403,104700,84282955450,25900,25900,25950,25800,24635
|
|
20240403,104600,83645524950,25900,25950,25950,25900,4567
|
|
20240403,104500,83527160550,25950,25900,25950,25900,5750
|
|
20240403,104400,83378136200,25950,25900,25950,25900,7045
|
|
20240403,104300,83195573400,25900,25900,25950,25850,8394
|
|
20240403,104200,82978302050,25900,25850,25950,25800,19623
|
|
20240403,104100,82471043200,25900,26000,26000,25800,41577
|
|
20240403,104000,81394901850,26000,26000,26000,25950,4116
|
|
20240403,103900,81287964850,26000,26050,26100,25950,9656
|
|
20240403,103800,81036795200,26050,26100,26100,26000,8230
|
|
20240403,103700,80822379150,26100,26150,26150,26000,6727
|
|
20240403,103600,80646994000,26150,26150,26200,26100,10751
|
|
20240403,103500,80365934000,26150,26050,26200,26000,10480
|
|
20240403,103400,80092403800,26000,26000,26050,25950,12919
|
|
20240403,103300,79756426700,26000,26000,26000,25950,9592
|
|
20240403,103200,79507359500,26000,26000,26050,25950,9718
|
|
20240403,103100,79254892850,26000,26050,26100,25900,51610
|
|
20240403,103000,77914979650,26100,26100,26150,26050,13340
|
|
20240403,102900,77567136550,26100,26100,26200,26050,24466
|
|
20240403,102800,76928232300,26100,26200,26250,26050,28901
|
|
20240403,102700,76172809850,26250,26200,26300,26150,25393
|
|
20240403,102600,75507178200,26200,26400,26450,26050,90613
|
|
20240403,102500,73130782850,26450,26450,26450,26300,38562
|
|
20240403,102400,72113679950,26450,26550,26600,26400,33019
|
|
20240403,102300,71238775350,26600,26550,26700,26450,55785
|
|
20240403,102200,69754914500,26550,26700,26700,26400,44316
|
|
20240403,102100,68578384450,26650,26500,26750,26450,200888
|
|
20240403,102000,63234218400,26500,26400,26500,26300,113363
|
|
20240403,101900,60242102350,26400,26250,26400,26200,95380
|
|
20240403,101800,57733439150,26250,26050,26250,26000,87343
|
|
20240403,101700,55450989500,26050,25900,26050,25900,33115
|
|
20240403,101600,54590570800,25900,25950,25950,25900,9972
|
|
20240403,101500,54332104300,25950,25950,26000,25900,12858
|
|
20240403,101400,53998388300,26000,25950,26000,25900,11261
|
|
20240403,101300,53706173500,25950,25900,25950,25850,4108
|
|
20240403,101200,53599708600,25950,26000,26050,25850,20767
|
|
20240403,101100,53061191500,26000,26050,26050,25950,19148
|
|
20240403,101000,52563171200,26050,26050,26050,25950,18014
|
|
20240403,100900,52094640000,26000,25950,26050,25900,33122
|
|
20240403,100800,51233876000,25950,25900,25950,25850,15690
|
|
20240403,100700,50827450800,25950,25800,25950,25800,16192
|
|
20240403,100600,50408486300,25750,25850,25850,25700,10189
|
|
20240403,100500,50145712650,25800,25750,25850,25700,5884
|
|
20240403,100400,49994057800,25750,25700,25750,25650,7853
|
|
20240403,100300,49792279750,25700,25750,25800,25700,5742
|
|
20240403,100200,49644558600,25800,25750,25800,25700,5575
|
|
20240403,100100,49501078900,25750,25700,25800,25700,7367
|
|
20240403,100000,49311315350,25700,25800,25900,25650,31550
|
|
20240403,095900,48498547450,25850,26000,26000,25850,21023
|
|
20240403,095800,47953745100,25950,26050,26100,25850,33537
|
|
20240403,095700,47083247900,26050,25950,26100,25900,159523
|
|
20240403,095600,42932015100,25900,25850,25950,25850,28495
|
|
20240403,095500,42193663600,25900,25850,25900,25850,5750
|
|
20240403,095400,42044828500,25850,25850,25900,25850,12306
|
|
20240403,095300,41726223300,25900,25950,25950,25800,20901
|
|
20240403,095200,41185090150,25950,25850,25950,25800,62494
|
|
20240403,095100,39565541100,25800,25750,25850,25750,11152
|
|
20240403,095000,39277482900,25800,25800,25800,25750,3894
|
|
20240403,094900,39177073400,25800,25800,25850,25750,8298
|
|
20240403,094800,38962919800,25800,25700,25850,25700,25343
|
|
20240403,094700,38309264400,25700,25750,25750,25650,4782
|
|
20240403,094600,38186265400,25700,25700,25750,25650,7866
|
|
20240403,094500,37984133600,25700,25700,25750,25650,8569
|
|
20240403,094400,37763897200,25700,25650,25750,25650,6466
|
|
20240403,094300,37597710400,25700,25700,25750,25650,8706
|
|
20240403,094200,37373956300,25700,25600,25700,25600,4586
|
|
20240403,094100,37256309050,25650,25700,25750,25600,17016
|
|
20240403,094000,36819707050,25750,25850,25850,25700,11015
|
|
20240403,093900,36535446250,25850,25950,25950,25800,15023
|
|
20240403,093800,36146440100,25950,25700,25950,25700,41020
|
|
20240403,093700,35085253850,25750,25650,25800,25650,16176
|
|
20240403,093600,34669421600,25700,25800,25850,25650,20919
|
|
20240403,093500,34130168800,25850,25850,25900,25800,39544
|
|
20240403,093400,33107044800,25850,25900,25900,25800,45587
|
|
20240403,093300,31927906950,25850,25800,25900,25750,43137
|
|
20240403,093200,30813321900,25850,25750,25850,25700,56052
|
|
20240403,093100,29368512000,25750,25700,25750,25650,20570
|
|
20240403,093000,28839885000,25650,25650,25700,25600,11591
|
|
20240403,092900,28542440000,25650,25700,25700,25650,8525
|
|
20240403,092800,28323486800,25700,25500,25700,25500,64308
|
|
20240403,092700,26676143750,25550,25400,25550,25400,16002
|
|
20240403,092600,26268483500,25400,25450,25500,25400,8663
|
|
20240403,092500,26048083300,25500,25500,25550,25450,12138
|
|
20240403,092400,25738618000,25450,25600,25600,25450,9898
|
|
20240403,092300,25486030950,25550,25500,25600,25500,20019
|
|
20240403,092200,24974739450,25550,25500,25550,25450,22192
|
|
20240403,092100,24408801850,25450,25450,25500,25350,21905
|
|
20240403,092000,23851814250,25450,25500,25550,25450,21071
|
|
20240403,091900,23314388300,25550,25500,25550,25450,12383
|
|
20240403,091800,22998415500,25550,25600,25600,25500,22737
|
|
20240403,091700,22416846450,25550,25450,25600,25400,54166
|
|
20240403,091600,21035206750,25450,25400,25450,25300,12789
|
|
20240403,091500,20710870750,25400,25200,25400,25150,10164
|
|
20240403,091400,20453843900,25200,25300,25300,25150,18609
|
|
20240403,091300,19984663600,25250,25400,25400,25250,23661
|
|
20240403,091200,19385372750,25400,25450,25450,25250,16612
|
|
20240403,091100,18964394600,25450,25350,25450,25250,18138
|
|
20240403,091000,18504755700,25350,25400,25500,25250,24791
|
|
20240403,090900,17875979200,25400,25600,25600,25400,18728
|
|
20240403,090800,17398666500,25600,25350,25700,25350,40884
|
|
20240403,090700,16353491300,25350,25400,25450,25300,41594
|
|
20240403,090600,15298241000,25450,25500,25550,25350,27524
|
|
20240403,090500,14597733700,25500,25450,25600,25450,42488
|
|
20240403,090400,13514260700,25450,25750,25750,25450,56545
|
|
20240403,090300,12066127750,25750,25700,25850,25650,61963
|
|
20240403,090200,10471171700,25750,25850,25900,25700,53348
|
|
20240403,090100,9096103000,25850,25800,26100,25650,108703
|
|
20240403,090000,6280368600,25800,25000,26000,25000,247964
|