608 lines
32 KiB
CSV
608 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,190500,9963234450,36400,36400,36400,36400,11372
|
|
20240409,190400,9963234450,36400,36400,36400,36400,0
|
|
20240409,190300,9963234450,36400,36400,36400,36400,0
|
|
20240409,190200,9963234450,36400,36400,36400,36400,0
|
|
20240409,190100,9963234450,36400,36400,36400,36400,0
|
|
20240409,190000,9963234450,36400,36400,36400,36400,0
|
|
20240409,185900,9963234450,36400,36400,36400,36400,0
|
|
20240409,185800,9963234450,36400,36400,36400,36400,0
|
|
20240409,185700,9963234450,36400,36400,36400,36400,0
|
|
20240409,185600,9963234450,36400,36400,36400,36400,0
|
|
20240409,185500,9963234450,36400,36400,36400,36400,0
|
|
20240409,185400,9963234450,36400,36400,36400,36400,0
|
|
20240409,185300,9963234450,36400,36400,36400,36400,0
|
|
20240409,185200,9963234450,36400,36400,36400,36400,0
|
|
20240409,185100,9963234450,36400,36400,36400,36400,0
|
|
20240409,185000,9963234450,36400,36400,36400,36400,0
|
|
20240409,184900,9963234450,36400,36400,36400,36400,0
|
|
20240409,184800,9963234450,36400,36400,36400,36400,0
|
|
20240409,184700,9963234450,36400,36400,36400,36400,0
|
|
20240409,184600,9963234450,36400,36400,36400,36400,0
|
|
20240409,184500,9963234450,36400,36400,36400,36400,0
|
|
20240409,184400,9963234450,36400,36400,36400,36400,0
|
|
20240409,184300,9963234450,36400,36400,36400,36400,0
|
|
20240409,184200,9963234450,36400,36400,36400,36400,0
|
|
20240409,184100,9963234450,36400,36400,36400,36400,0
|
|
20240409,184000,9963234450,36400,36400,36400,36400,0
|
|
20240409,183900,9963234450,36400,36400,36400,36400,0
|
|
20240409,183800,9963234450,36400,36400,36400,36400,0
|
|
20240409,183700,9963234450,36400,36400,36400,36400,0
|
|
20240409,183600,9963234450,36400,36400,36400,36400,0
|
|
20240409,183500,9963234450,36400,36400,36400,36400,11372
|
|
20240409,183400,9963234450,36400,36400,36400,36400,0
|
|
20240409,183300,9963234450,36400,36400,36400,36400,0
|
|
20240409,183200,9963234450,36400,36400,36400,36400,0
|
|
20240409,183100,9963234450,36400,36400,36400,36400,0
|
|
20240409,183000,9963234450,36400,36400,36400,36400,0
|
|
20240409,182900,9963234450,36400,36400,36400,36400,0
|
|
20240409,182800,9963234450,36400,36400,36400,36400,0
|
|
20240409,182700,9963234450,36400,36400,36400,36400,0
|
|
20240409,182600,9963234450,36400,36400,36400,36400,0
|
|
20240409,182500,9963234450,36400,36400,36400,36400,0
|
|
20240409,182400,9963234450,36400,36400,36400,36400,0
|
|
20240409,182300,9963234450,36400,36400,36400,36400,0
|
|
20240409,182200,9963234450,36400,36400,36400,36400,0
|
|
20240409,182100,9963234450,36400,36400,36400,36400,0
|
|
20240409,182000,9963234450,36400,36400,36400,36400,0
|
|
20240409,181900,9963234450,36400,36400,36400,36400,0
|
|
20240409,181800,9963234450,36400,36400,36400,36400,0
|
|
20240409,181700,9963234450,36400,36400,36400,36400,0
|
|
20240409,181600,9963234450,36400,36400,36400,36400,0
|
|
20240409,181500,9963234450,36400,36400,36400,36400,0
|
|
20240409,181400,9963234450,36400,36400,36400,36400,0
|
|
20240409,181300,9963234450,36400,36400,36400,36400,0
|
|
20240409,181200,9963234450,36400,36400,36400,36400,0
|
|
20240409,181100,9963234450,36400,36400,36400,36400,0
|
|
20240409,181000,9963234450,36400,36400,36400,36400,0
|
|
20240409,180900,9963234450,36400,36400,36400,36400,0
|
|
20240409,180800,9963234450,36400,36400,36400,36400,0
|
|
20240409,180700,9963234450,36400,36400,36400,36400,0
|
|
20240409,180600,9963234450,36400,36400,36400,36400,0
|
|
20240409,180500,9963234450,36400,36400,36400,36400,11372
|
|
20240409,180400,9963234450,36400,36400,36400,36400,0
|
|
20240409,180300,9963234450,36400,36400,36400,36400,0
|
|
20240409,180200,9963234450,36400,36400,36400,36400,0
|
|
20240409,180100,9963234450,36400,36400,36400,36400,0
|
|
20240409,180000,9963234450,36400,36400,36400,36400,0
|
|
20240409,175900,9963234450,36400,36400,36400,36400,0
|
|
20240409,175800,9963234450,36400,36400,36400,36400,0
|
|
20240409,175700,9963234450,36400,36400,36400,36400,0
|
|
20240409,175600,9963234450,36400,36400,36400,36400,0
|
|
20240409,175500,9963234450,36400,36400,36400,36400,0
|
|
20240409,175400,9963234450,36400,36400,36400,36400,0
|
|
20240409,175300,9963234450,36400,36400,36400,36400,0
|
|
20240409,175200,9963234450,36400,36400,36400,36400,0
|
|
20240409,175100,9963234450,36400,36400,36400,36400,0
|
|
20240409,175000,9963234450,36400,36400,36400,36400,0
|
|
20240409,174900,9963234450,36400,36400,36400,36400,0
|
|
20240409,174800,9963234450,36400,36400,36400,36400,0
|
|
20240409,174700,9963234450,36400,36400,36400,36400,0
|
|
20240409,174600,9963234450,36400,36400,36400,36400,0
|
|
20240409,174500,9963234450,36400,36400,36400,36400,0
|
|
20240409,174400,9963234450,36400,36400,36400,36400,0
|
|
20240409,174300,9963234450,36400,36400,36400,36400,0
|
|
20240409,174200,9963234450,36400,36400,36400,36400,0
|
|
20240409,174100,9963234450,36400,36400,36400,36400,0
|
|
20240409,174000,9963234450,36400,36400,36400,36400,0
|
|
20240409,173900,9963234450,36400,36400,36400,36400,0
|
|
20240409,173800,9963234450,36400,36400,36400,36400,0
|
|
20240409,173700,9963234450,36400,36400,36400,36400,0
|
|
20240409,173600,9963234450,36400,36400,36400,36400,0
|
|
20240409,173500,9963234450,36400,36400,36400,36400,11372
|
|
20240409,173400,9963234450,36400,36400,36400,36400,0
|
|
20240409,173300,9963234450,36400,36400,36400,36400,0
|
|
20240409,173200,9963234450,36400,36400,36400,36400,0
|
|
20240409,173100,9963234450,36400,36400,36400,36400,0
|
|
20240409,173000,9963234450,36400,36400,36400,36400,0
|
|
20240409,172900,9963234450,36400,36400,36400,36400,0
|
|
20240409,172800,9963234450,36400,36400,36400,36400,0
|
|
20240409,172700,9963234450,36400,36400,36400,36400,0
|
|
20240409,172600,9963234450,36400,36400,36400,36400,0
|
|
20240409,172500,9963234450,36400,36400,36400,36400,0
|
|
20240409,172400,9963234450,36400,36400,36400,36400,0
|
|
20240409,172300,9963234450,36400,36400,36400,36400,0
|
|
20240409,172200,9963234450,36400,36400,36400,36400,0
|
|
20240409,172100,9963234450,36400,36400,36400,36400,0
|
|
20240409,172000,9963234450,36400,36400,36400,36400,0
|
|
20240409,171900,9963234450,36400,36400,36400,36400,0
|
|
20240409,171800,9963234450,36400,36400,36400,36400,0
|
|
20240409,171700,9963234450,36400,36400,36400,36400,0
|
|
20240409,171600,9963234450,36400,36400,36400,36400,0
|
|
20240409,171500,9963234450,36400,36400,36400,36400,0
|
|
20240409,171400,9963234450,36400,36400,36400,36400,0
|
|
20240409,171300,9963234450,36400,36400,36400,36400,0
|
|
20240409,171200,9963234450,36400,36400,36400,36400,0
|
|
20240409,171100,9963234450,36400,36400,36400,36400,0
|
|
20240409,171000,9963234450,36400,36400,36400,36400,0
|
|
20240409,170900,9963234450,36400,36400,36400,36400,0
|
|
20240409,170800,9963234450,36400,36400,36400,36400,0
|
|
20240409,170700,9963234450,36400,36400,36400,36400,0
|
|
20240409,170600,9963234450,36400,36400,36400,36400,0
|
|
20240409,170500,9963234450,36400,36400,36400,36400,11372
|
|
20240409,170400,9963234450,36400,36400,36400,36400,0
|
|
20240409,170300,9963234450,36400,36400,36400,36400,0
|
|
20240409,170200,9963234450,36400,36400,36400,36400,0
|
|
20240409,170100,9963234450,36400,36400,36400,36400,0
|
|
20240409,170000,9963234450,36400,36400,36400,36400,0
|
|
20240409,165900,9963234450,36400,36400,36400,36400,0
|
|
20240409,165800,9963234450,36400,36400,36400,36400,0
|
|
20240409,165700,9963234450,36400,36400,36400,36400,0
|
|
20240409,165600,9963234450,36400,36400,36400,36400,0
|
|
20240409,165500,9963234450,36400,36400,36400,36400,0
|
|
20240409,165400,9963234450,36400,36400,36400,36400,0
|
|
20240409,165300,9963234450,36400,36400,36400,36400,0
|
|
20240409,165200,9963234450,36400,36400,36400,36400,0
|
|
20240409,165100,9963234450,36400,36400,36400,36400,0
|
|
20240409,165000,9963234450,36400,36400,36400,36400,0
|
|
20240409,164900,9963234450,36400,36400,36400,36400,0
|
|
20240409,164800,9963234450,36400,36400,36400,36400,0
|
|
20240409,164700,9963234450,36400,36400,36400,36400,0
|
|
20240409,164600,9963234450,36400,36400,36400,36400,0
|
|
20240409,164500,9963234450,36400,36400,36400,36400,0
|
|
20240409,164400,9963234450,36400,36400,36400,36400,0
|
|
20240409,164300,9963234450,36400,36400,36400,36400,0
|
|
20240409,164200,9963234450,36400,36400,36400,36400,0
|
|
20240409,164100,9963234450,36400,36400,36400,36400,0
|
|
20240409,164000,9963234450,36400,36400,36400,36400,0
|
|
20240409,163900,9963234450,36400,36400,36400,36400,0
|
|
20240409,163800,9963234450,36400,36400,36400,36400,0
|
|
20240409,163700,9963234450,36400,36400,36400,36400,0
|
|
20240409,163600,9963234450,36400,36400,36400,36400,0
|
|
20240409,163500,9963234450,36400,36400,36400,36400,11372
|
|
20240409,163400,9963234450,36400,36400,36400,36400,0
|
|
20240409,163300,9963234450,36400,36400,36400,36400,0
|
|
20240409,163200,9963234450,36400,36400,36400,36400,0
|
|
20240409,163100,9963234450,36400,36400,36400,36400,0
|
|
20240409,163000,9963234450,36400,36400,36400,36400,0
|
|
20240409,162900,9963234450,36400,36400,36400,36400,0
|
|
20240409,162800,9963234450,36400,36400,36400,36400,0
|
|
20240409,162700,9963234450,36400,36400,36400,36400,0
|
|
20240409,162600,9963234450,36400,36400,36400,36400,0
|
|
20240409,162500,9963234450,36400,36400,36400,36400,0
|
|
20240409,162400,9963234450,36400,36400,36400,36400,0
|
|
20240409,162300,9963234450,36400,36400,36400,36400,0
|
|
20240409,162200,9963234450,36400,36400,36400,36400,0
|
|
20240409,162100,9963234450,36400,36400,36400,36400,0
|
|
20240409,162000,9963234450,36400,36400,36400,36400,0
|
|
20240409,161900,9963234450,36400,36400,36400,36400,0
|
|
20240409,161800,9963234450,36400,36400,36400,36400,0
|
|
20240409,161700,9963234450,36400,36400,36400,36400,0
|
|
20240409,161600,9963234450,36400,36400,36400,36400,0
|
|
20240409,161500,9963234450,36400,36400,36400,36400,0
|
|
20240409,161400,9963234450,36400,36400,36400,36400,0
|
|
20240409,161300,9963234450,36400,36400,36400,36400,0
|
|
20240409,161200,9963234450,36400,36400,36400,36400,0
|
|
20240409,161100,9963234450,36400,36400,36400,36400,0
|
|
20240409,161000,9963234450,36400,36400,36400,36400,0
|
|
20240409,160900,9963234450,36400,36400,36400,36400,0
|
|
20240409,160800,9963234450,36400,36400,36400,36400,0
|
|
20240409,160700,9963234450,36400,36400,36400,36400,0
|
|
20240409,160600,9963234450,36400,36400,36400,36400,0
|
|
20240409,160500,9963234450,36400,36400,36400,36400,11372
|
|
20240409,160400,9963234450,36400,36400,36400,36400,0
|
|
20240409,160300,9963234450,36400,36400,36400,36400,0
|
|
20240409,160200,9963234450,36400,36400,36400,36400,0
|
|
20240409,160100,9963234450,36400,36400,36400,36400,0
|
|
20240409,160000,9963234450,36400,36400,36400,36400,0
|
|
20240409,155900,9963234450,36400,36400,36400,36400,0
|
|
20240409,155800,9963234450,36400,36400,36400,36400,0
|
|
20240409,155700,9963234450,36400,36400,36400,36400,0
|
|
20240409,155600,9963234450,36400,36400,36400,36400,0
|
|
20240409,155500,9963234450,36400,36400,36400,36400,0
|
|
20240409,155400,9963234450,36400,36400,36400,36400,0
|
|
20240409,155300,9963234450,36400,36400,36400,36400,0
|
|
20240409,155200,9963234450,36400,36400,36400,36400,0
|
|
20240409,155100,9963234450,36400,36400,36400,36400,0
|
|
20240409,155000,9963234450,36400,36400,36400,36400,0
|
|
20240409,154900,9963234450,36400,36400,36400,36400,0
|
|
20240409,154800,9963234450,36400,36400,36400,36400,0
|
|
20240409,154700,9963234450,36400,36400,36400,36400,0
|
|
20240409,154600,9963234450,36400,36400,36400,36400,0
|
|
20240409,154500,9963234450,36400,36400,36400,36400,0
|
|
20240409,154400,9963234450,36400,36400,36400,36400,0
|
|
20240409,154300,9963234450,36400,36400,36400,36400,0
|
|
20240409,154200,9963234450,36400,36400,36400,36400,0
|
|
20240409,154100,9963234450,36400,36400,36400,36400,0
|
|
20240409,154000,9963234450,36400,36400,36400,36400,0
|
|
20240409,153900,9963234450,36400,36400,36400,36400,0
|
|
20240409,153800,9963234450,36400,36400,36400,36400,0
|
|
20240409,153700,9963234450,36400,36400,36400,36400,0
|
|
20240409,153600,9963234450,36400,36400,36400,36400,0
|
|
20240409,153500,9963234450,36400,36400,36400,36400,11372
|
|
20240409,153400,9963234450,36400,36400,36400,36400,0
|
|
20240409,153300,9963234450,36400,36400,36400,36400,0
|
|
20240409,153200,9963234450,36400,36400,36400,36400,0
|
|
20240409,153100,9963234450,36400,36400,36400,36400,0
|
|
20240409,153000,9963234450,36400,36400,36400,36400,11372
|
|
20240409,152900,9549293650,36350,36350,36350,36350,0
|
|
20240409,152800,9549293650,36350,36350,36350,36350,0
|
|
20240409,152700,9549293650,36350,36350,36350,36350,0
|
|
20240409,152600,9549293650,36350,36350,36350,36350,0
|
|
20240409,152500,9549293650,36350,36350,36350,36350,0
|
|
20240409,152400,9549293650,36350,36350,36350,36350,0
|
|
20240409,152300,9549293650,36350,36350,36350,36350,0
|
|
20240409,152200,9549293650,36350,36350,36350,36350,0
|
|
20240409,152100,9549293650,36350,36350,36350,36350,0
|
|
20240409,152000,9549293650,36350,36350,36350,36350,0
|
|
20240409,151900,9549293650,36350,36400,36450,36350,478
|
|
20240409,151800,9531910250,36350,36400,36400,36350,1110
|
|
20240409,151700,9491517300,36400,36400,36400,36350,452
|
|
20240409,151600,9475074150,36400,36400,36400,36350,467
|
|
20240409,151500,9458075400,36350,36400,36400,36350,307
|
|
20240409,151400,9446910650,36400,36400,36400,36350,368
|
|
20240409,151300,9433522450,36350,36400,36400,36350,293
|
|
20240409,151200,9422866250,36400,36350,36400,36300,1172
|
|
20240409,151100,9380264300,36350,36350,36350,36300,786
|
|
20240409,151000,9351700450,36350,36350,36350,36300,1213
|
|
20240409,150900,9307616450,36300,36400,36400,36300,2971
|
|
20240409,150800,9199638550,36400,36400,36400,36400,198
|
|
20240409,150700,9192431350,36400,36400,36400,36350,573
|
|
20240409,150600,9171593850,36400,36400,36400,36350,358
|
|
20240409,150500,9158571450,36350,36400,36400,36350,317
|
|
20240409,150400,9147041150,36400,36400,36400,36350,334
|
|
20240409,150300,9134893450,36400,36400,36400,36350,326
|
|
20240409,150200,9123035550,36400,36400,36400,36350,434
|
|
20240409,150100,9107246550,36400,36400,36400,36350,258
|
|
20240409,150000,9097863850,36400,36400,36400,36350,369
|
|
20240409,145900,9084441900,36400,36400,36400,36350,447
|
|
20240409,145800,9068182750,36400,36400,36400,36350,436
|
|
20240409,145700,9052324450,36400,36400,36400,36350,519
|
|
20240409,145600,9033451500,36400,36400,36400,36350,350
|
|
20240409,145500,9020721200,36400,36400,36400,36350,922
|
|
20240409,145400,8987181150,36400,36400,36400,36350,403
|
|
20240409,145300,8972522750,36400,36350,36400,36350,375
|
|
20240409,145200,8958882200,36400,36400,36400,36350,226
|
|
20240409,145100,8950656800,36350,36400,36400,36350,382
|
|
20240409,145000,8936761850,36400,36400,36400,36350,558
|
|
20240409,144900,8916468850,36350,36400,36400,36350,354
|
|
20240409,144800,8903594000,36400,36400,36400,36350,352
|
|
20240409,144700,8890791300,36400,36400,36400,36350,393
|
|
20240409,144600,8876495600,36400,36450,36450,36350,1185
|
|
20240409,144500,8833359550,36450,36450,36450,36400,517
|
|
20240409,144400,8814528450,36450,36400,36450,36350,679
|
|
20240409,144300,8789809250,36400,36400,36400,36350,350
|
|
20240409,144200,8777078700,36400,36400,36400,36350,348
|
|
20240409,144100,8764420000,36400,36400,36400,36350,1225
|
|
20240409,144000,8719840800,36400,36400,36400,36350,384
|
|
20240409,143900,8705872700,36400,36400,36400,36350,4310
|
|
20240409,143800,8549197950,36350,36400,36400,36350,335
|
|
20240409,143700,8537013850,36400,36350,36400,36350,427
|
|
20240409,143600,8521480550,36400,36400,36400,36350,234
|
|
20240409,143500,8512965200,36400,36400,36400,36350,585
|
|
20240409,143400,8491680850,36400,36350,36400,36350,265
|
|
20240409,143300,8482044450,36400,36400,36400,36350,1072
|
|
20240409,143200,8443041400,36350,36450,36450,36350,2042
|
|
20240409,143100,8368739100,36450,36450,36450,36400,342
|
|
20240409,143000,8356285300,36450,36500,36500,36450,553
|
|
20240409,142900,8336124450,36450,36450,36500,36450,624
|
|
20240409,142800,8313376100,36450,36450,36450,36400,379
|
|
20240409,142700,8299572300,36450,36450,36500,36400,870
|
|
20240409,142600,8267867250,36500,36500,36500,36450,305
|
|
20240409,142500,8256744300,36450,36500,36500,36450,1246
|
|
20240409,142400,8211276100,36450,36500,36500,36450,335
|
|
20240409,142300,8199058550,36500,36400,36500,36400,675
|
|
20240409,142200,8174464300,36450,36450,36450,36400,497
|
|
20240409,142100,8156366050,36450,36400,36450,36400,695
|
|
20240409,142000,8131050850,36450,36450,36450,36400,77
|
|
20240409,141900,8128245700,36450,36500,36500,36450,538
|
|
20240409,141800,8108626850,36500,36500,36500,36450,328
|
|
20240409,141700,8096664300,36450,36500,36500,36450,666
|
|
20240409,141600,8072382200,36500,36500,36500,36450,295
|
|
20240409,141500,8061623200,36500,36500,36500,36450,448
|
|
20240409,141400,8045282050,36500,36500,36500,36450,272
|
|
20240409,141300,8035363500,36500,36500,36500,36450,446
|
|
20240409,141200,8019094000,36500,36450,36500,36450,448
|
|
20240409,141100,8002752800,36500,36500,36500,36450,348
|
|
20240409,141000,7990061850,36500,36500,36500,36450,1008
|
|
20240409,140900,7953287250,36500,36500,36500,36450,422
|
|
20240409,140800,7937899400,36500,36500,36500,36450,409
|
|
20240409,140700,7922984400,36500,36500,36500,36450,299
|
|
20240409,140600,7912080700,36500,36450,36500,36450,543
|
|
20240409,140500,7892270900,36500,36500,36500,36450,538
|
|
20240409,140400,7872654150,36500,36450,36500,36450,276
|
|
20240409,140300,7862587400,36450,36500,36500,36450,406
|
|
20240409,140200,7847781900,36500,36450,36500,36450,407
|
|
20240409,140100,7832939700,36500,36500,36500,36450,344
|
|
20240409,140000,7820393200,36500,36450,36500,36450,397
|
|
20240409,135900,7805917850,36500,36400,36550,36400,939
|
|
20240409,135800,7771671200,36450,36450,36450,36400,302
|
|
20240409,135700,7760671950,36450,36400,36450,36400,251
|
|
20240409,135600,7751533800,36400,36450,36450,36400,919
|
|
20240409,135500,7718074250,36450,36400,36450,36400,481
|
|
20240409,135400,7700559600,36400,36400,36450,36400,1472
|
|
20240409,135300,7646968600,36350,36400,36400,36350,273
|
|
20240409,135200,7637041300,36400,36450,36450,36350,446
|
|
20240409,135100,7620815650,36400,36450,36450,36400,766
|
|
20240409,135000,7592927950,36450,36450,36450,36400,434
|
|
20240409,134900,7577124150,36400,36400,36450,36400,387
|
|
20240409,134800,7563028900,36450,36400,36450,36400,308
|
|
20240409,134700,7551815050,36400,36450,36450,36400,383
|
|
20240409,134600,7537864200,36400,36450,36450,36400,347
|
|
20240409,134500,7525228150,36450,36450,36450,36400,1710
|
|
20240409,134400,7462953350,36450,36450,36450,36400,910
|
|
20240409,134300,7429799500,36400,36400,36450,36400,450
|
|
20240409,134200,7413408900,36450,36400,36450,36400,342
|
|
20240409,134100,7400957000,36450,36450,36500,36400,778
|
|
20240409,134000,7372601550,36450,36500,36500,36450,368
|
|
20240409,133900,7359179300,36500,36500,36500,36450,268
|
|
20240409,133800,7349406900,36450,36500,36500,36450,360
|
|
20240409,133700,7336277800,36500,36500,36500,36450,303
|
|
20240409,133600,7325226900,36450,36450,36500,36400,343
|
|
20240409,133500,7312731700,36450,36450,36450,36400,304
|
|
20240409,133400,7301660650,36450,36400,36450,36400,255
|
|
20240409,133300,7292376000,36450,36400,36450,36400,329
|
|
20240409,133200,7280394750,36450,36450,36450,36400,135
|
|
20240409,133100,7275474650,36400,36450,36450,36400,383
|
|
20240409,133000,7261528950,36450,36450,36450,36400,311
|
|
20240409,132900,7250203850,36450,36450,36450,36350,1125
|
|
20240409,132800,7209262100,36400,36450,36500,36400,618
|
|
20240409,132700,7186745550,36450,36450,36450,36400,300
|
|
20240409,132600,7175820150,36450,36450,36450,36400,343
|
|
20240409,132500,7163327450,36450,36450,36450,36400,348
|
|
20240409,132400,7150653600,36450,36400,36550,36400,705
|
|
20240409,132300,7124952250,36400,36400,36450,36400,297
|
|
20240409,132200,7114136500,36450,36450,36450,36400,315
|
|
20240409,132100,7102664450,36450,36450,36450,36400,562
|
|
20240409,132000,7082190000,36400,36450,36450,36400,339
|
|
20240409,131900,7069845350,36400,36450,36450,36400,844
|
|
20240409,131800,7039096200,36450,36400,36450,36400,437
|
|
20240409,131700,7023177300,36400,36400,36450,36400,340
|
|
20240409,131600,7010795200,36450,36450,36450,36400,130
|
|
20240409,131500,7006057750,36450,36450,36450,36400,1445
|
|
20240409,131400,6953428850,36450,36450,36450,36400,390
|
|
20240409,131300,6939222950,36450,36450,36450,36400,445
|
|
20240409,131200,6923012200,36400,36400,36450,36400,322
|
|
20240409,131100,6911288000,36450,36400,36450,36400,379
|
|
20240409,131000,6897482900,36450,36450,36450,36400,439
|
|
20240409,130900,6881493550,36400,36450,36450,36400,395
|
|
20240409,130800,6867106700,36400,36450,36450,36400,322
|
|
20240409,130700,6855380100,36450,36450,36450,36400,371
|
|
20240409,130600,6841868000,36450,36500,36500,36450,1014
|
|
20240409,130500,6804903250,36450,36500,36500,36450,248
|
|
20240409,130400,6795860950,36500,36500,36500,36450,677
|
|
20240409,130300,6771161200,36500,36500,36500,36450,619
|
|
20240409,130200,6748583400,36500,36450,36500,36450,266
|
|
20240409,130100,6738884400,36450,36450,36500,36450,313
|
|
20240409,130000,6727469900,36500,36400,36550,36400,445
|
|
20240409,125900,6711235250,36400,36500,36500,36400,409
|
|
20240409,125800,6696326650,36500,36400,36500,36400,341
|
|
20240409,125700,6683902000,36400,36400,36450,36400,264
|
|
20240409,125600,6674288750,36450,36400,36450,36400,400
|
|
20240409,125500,6659720150,36400,36400,36450,36400,348
|
|
20240409,125400,6647045650,36450,36450,36450,36400,453
|
|
20240409,125300,6630545050,36450,36400,36450,36400,458
|
|
20240409,125200,6613862550,36400,36500,36500,36400,541
|
|
20240409,125100,6594149100,36450,36450,36500,36450,406
|
|
20240409,125000,6579346800,36450,36450,36500,36450,486
|
|
20240409,124900,6561629000,36500,36450,36500,36450,219
|
|
20240409,124800,6553644050,36450,36500,36500,36450,355
|
|
20240409,124700,6540701100,36450,36450,36500,36450,302
|
|
20240409,124600,6529690750,36450,36450,36500,36450,307
|
|
20240409,124500,6518498000,36450,36450,36500,36450,762
|
|
20240409,124400,6490719100,36500,36450,36500,36450,73
|
|
20240409,124300,6488055000,36450,36500,36500,36450,403
|
|
20240409,124200,6473360450,36450,36500,36500,36450,287
|
|
20240409,124100,6462893700,36500,36500,36500,36450,225
|
|
20240409,124000,6454690500,36500,36450,36500,36450,271
|
|
20240409,123900,6444807950,36500,36450,36500,36450,237
|
|
20240409,123800,6436166550,36500,36400,36500,36400,245
|
|
20240409,123700,6427233800,36450,36450,36500,36400,3900
|
|
20240409,123600,6285086200,36450,36550,36550,36450,2446
|
|
20240409,123500,6195809500,36500,36550,36550,36500,281
|
|
20240409,123400,6185547950,36500,36550,36550,36500,551
|
|
20240409,123300,6165420900,36550,36550,36550,36500,411
|
|
20240409,123200,6150408150,36550,36550,36550,36500,330
|
|
20240409,123100,6138355700,36550,36500,36550,36500,396
|
|
20240409,123000,6123890950,36550,36550,36550,36500,282
|
|
20240409,122900,6113592850,36550,36500,36550,36500,460
|
|
20240409,122800,6096788800,36550,36550,36550,36500,210
|
|
20240409,122700,6089113650,36500,36550,36550,36500,279
|
|
20240409,122600,6078925100,36550,36550,36550,36500,275
|
|
20240409,122500,6068883000,36550,36550,36550,36500,375
|
|
20240409,122400,6055185500,36500,36550,36550,36500,460
|
|
20240409,122300,6038382100,36550,36550,36550,36500,368
|
|
20240409,122200,6024940850,36500,36550,36550,36500,326
|
|
20240409,122100,6013034300,36550,36550,36550,36500,339
|
|
20240409,122000,6000653000,36550,36550,36550,36500,429
|
|
20240409,121900,5984987650,36500,36500,36550,36500,373
|
|
20240409,121800,5971369450,36500,36500,36550,36500,787
|
|
20240409,121700,5942643500,36500,36550,36600,36500,3610
|
|
20240409,121600,5810726750,36550,36600,36600,36550,403
|
|
20240409,121500,5795990600,36550,36600,36600,36550,398
|
|
20240409,121400,5781434100,36600,36600,36600,36550,444
|
|
20240409,121300,5765192550,36600,36550,36600,36550,444
|
|
20240409,121200,5748951200,36550,36550,36600,36550,153
|
|
20240409,121100,5743353100,36550,36550,36600,36550,388
|
|
20240409,121000,5729161400,36600,36600,36600,36550,394
|
|
20240409,120900,5714753450,36550,36600,36600,36550,383
|
|
20240409,120800,5700745100,36600,36600,36600,36550,339
|
|
20240409,120700,5688346750,36600,36550,36600,36550,667
|
|
20240409,120600,5663943300,36550,36550,36600,36550,299
|
|
20240409,120500,5653009950,36550,36600,36600,36550,253
|
|
20240409,120400,5643758900,36550,36600,36600,36550,255
|
|
20240409,120300,5634435600,36600,36650,36650,36600,614
|
|
20240409,120200,5611962000,36650,36650,36650,36600,278
|
|
20240409,120100,5601782400,36650,36650,36650,36600,296
|
|
20240409,120000,5590943300,36600,36650,36650,36600,182
|
|
20240409,115900,5584282050,36650,36600,36650,36600,294
|
|
20240409,115800,5573516150,36650,36600,36650,36600,268
|
|
20240409,115700,5563702850,36650,36600,36650,36600,277
|
|
20240409,115600,5553559900,36650,36650,36650,36650,127
|
|
20240409,115500,5548905350,36600,36650,36650,36600,216
|
|
20240409,115400,5540998050,36650,36600,36650,36550,359
|
|
20240409,115300,5527854850,36550,36600,36600,36550,250
|
|
20240409,115200,5518713800,36600,36600,36600,36550,716
|
|
20240409,115100,5492517100,36600,36600,36600,36550,255
|
|
20240409,115000,5483193050,36600,36550,36600,36500,1408
|
|
20240409,114900,5431730100,36500,36600,36600,36500,1355
|
|
20240409,114800,5382202800,36600,36600,36600,36550,237
|
|
20240409,114700,5373537300,36600,36600,36600,36550,341
|
|
20240409,114600,5361066100,36550,36550,36600,36550,250
|
|
20240409,114500,5351926050,36600,36600,36600,36550,335
|
|
20240409,114400,5339673800,36550,36550,36600,36550,351
|
|
20240409,114300,5326841150,36550,36550,36600,36550,357
|
|
20240409,114200,5313783850,36550,36600,36600,36550,417
|
|
20240409,114100,5298533750,36600,36550,36600,36550,325
|
|
20240409,114000,5286647550,36550,36600,36600,36550,259
|
|
20240409,113900,5277168750,36600,36600,36600,36550,299
|
|
20240409,113800,5266234500,36550,36600,36600,36550,2521
|
|
20240409,113700,5174082700,36600,36550,36600,36550,324
|
|
20240409,113600,5162233700,36600,36550,36600,36550,548
|
|
20240409,113500,5142193150,36550,36550,36600,36550,500
|
|
20240409,113400,5123906300,36550,36650,36650,36550,966
|
|
20240409,113300,5088553950,36650,36600,36650,36600,273
|
|
20240409,113200,5078558900,36650,36600,36650,36600,317
|
|
20240409,113100,5066950650,36650,36600,36650,36600,299
|
|
20240409,113000,5056001450,36600,36650,36650,36600,321
|
|
20240409,112900,5044250050,36600,36650,36650,36550,747
|
|
20240409,112800,5016932550,36600,36650,36650,36550,523
|
|
20240409,112700,4997789250,36650,36600,36650,36600,338
|
|
20240409,112600,4985413050,36550,36550,36600,36550,512
|
|
20240409,112500,4966682750,36600,36600,36600,36550,435
|
|
20240409,112400,4950769300,36650,36650,36650,36600,304
|
|
20240409,112300,4939638150,36600,36650,36650,36600,304
|
|
20240409,112200,4928509800,36650,36600,36650,36600,342
|
|
20240409,112100,4915987450,36600,36600,36650,36600,270
|
|
20240409,112000,4906101800,36600,36650,36650,36600,256
|
|
20240409,111900,4896729600,36650,36650,36650,36600,291
|
|
20240409,111800,4886076050,36600,36650,36650,36600,271
|
|
20240409,111700,4876154000,36650,36600,36650,36500,439
|
|
20240409,111600,4860082000,36600,36600,36600,36500,1181
|
|
20240409,111500,4816923750,36600,36600,36650,36550,1027
|
|
20240409,111400,4779347950,36600,36600,36600,36600,202
|
|
20240409,111300,4771954750,36650,36550,36650,36550,831
|
|
20240409,111200,4741554300,36550,36600,36600,36550,1240
|
|
20240409,111100,4696184600,36550,36600,36600,36550,287
|
|
20240409,111000,4685691950,36550,36600,36600,36550,403
|
|
20240409,110900,4670957400,36600,36550,36600,36550,244
|
|
20240409,110800,4662035500,36600,36550,36600,36550,258
|
|
20240409,110700,4652602850,36600,36600,36600,36550,1006
|
|
20240409,110600,4615792500,36550,36500,36600,36500,773
|
|
20240409,110500,4587529900,36500,36550,36550,36500,516
|
|
20240409,110400,4568681400,36500,36550,36550,36500,319
|
|
20240409,110300,4557033600,36550,36550,36600,36500,1110
|
|
20240409,110200,4516476700,36550,36550,36600,36550,277
|
|
20240409,110100,4506350250,36600,36550,36600,36500,909
|
|
20240409,110000,4473122850,36550,36600,36600,36550,271
|
|
20240409,105900,4463215400,36550,36550,36600,36550,558
|
|
20240409,105800,4442818950,36550,36550,36600,36550,383
|
|
20240409,105700,4428815100,36550,36600,36600,36550,493
|
|
20240409,105600,4410779850,36600,36600,36600,36550,332
|
|
20240409,105500,4398637150,36600,36550,36600,36550,428
|
|
20240409,105400,4382990400,36600,36600,36600,36550,204
|
|
20240409,105300,4375532550,36600,36550,36600,36550,717
|
|
20240409,105200,4349322900,36550,36600,36600,36550,161
|
|
20240409,105100,4343432850,36550,36550,36600,36550,252
|
|
20240409,105000,4334219300,36600,36600,36600,36550,624
|
|
20240409,104900,4311397950,36600,36600,36600,36550,264
|
|
20240409,104800,4301745300,36550,36600,36600,36550,294
|
|
20240409,104700,4290993500,36600,36600,36600,36550,564
|
|
20240409,104600,4270360700,36600,36600,36600,36550,646
|
|
20240409,104500,4246725600,36600,36600,36600,36550,301
|
|
20240409,104400,4235719900,36600,36600,36600,36550,382
|
|
20240409,104300,4221754700,36600,36600,36600,36550,376
|
|
20240409,104200,4208001900,36600,36600,36600,36550,354
|
|
20240409,104100,4195054000,36600,36600,36600,36550,286
|
|
20240409,104000,4184594900,36600,36600,36600,36550,338
|
|
20240409,103900,4172234950,36600,36600,36600,36550,198
|
|
20240409,103800,4164996650,36600,36550,36600,36550,255
|
|
20240409,103700,4155672150,36600,36550,36600,36550,268
|
|
20240409,103600,4145871850,36600,36600,36600,36550,224
|
|
20240409,103500,4137677850,36550,36650,36650,36550,2005
|
|
20240409,103400,4064314300,36600,36600,36650,36600,645
|
|
20240409,103300,4040695900,36600,36650,36650,36600,554
|
|
20240409,103200,4020410500,36600,36600,36650,36600,481
|
|
20240409,103100,4002803250,36650,36650,36700,36600,2167
|
|
20240409,103000,3923390300,36650,36700,36700,36650,238
|
|
20240409,102900,3914664200,36650,36700,36700,36650,384
|
|
20240409,102800,3900586750,36700,36700,36700,36650,388
|
|
20240409,102700,3886355650,36700,36700,36700,36650,547
|
|
20240409,102600,3866294700,36700,36650,36700,36650,349
|
|
20240409,102500,3853501050,36650,36750,36750,36650,349
|
|
20240409,102400,3840695200,36700,36750,36750,36650,433
|
|
20240409,102300,3824800450,36750,36750,36750,36700,286
|
|
20240409,102200,3814300400,36700,36700,36700,36700,667
|
|
20240409,102100,3789821500,36750,36700,36750,36700,827
|
|
20240409,102000,3759467700,36750,36700,36750,36700,2576
|
|
20240409,101900,3664869800,36700,36700,36700,36650,832
|
|
20240409,101800,3634343900,36750,36700,36750,36700,933
|
|
20240409,101700,3600101300,36750,36700,36750,36650,4177
|
|
20240409,101600,3446812400,36700,36750,36750,36700,218
|
|
20240409,101500,3438809400,36750,36750,36750,36700,527
|
|
20240409,101400,3419450900,36750,36750,36800,36750,472
|
|
20240409,101300,3402101750,36750,36800,36800,36750,936
|
|
20240409,101200,3367674050,36800,36700,36800,36700,1348
|
|
20240409,101100,3318132200,36750,36750,36800,36700,1170
|
|
20240409,101000,3275134900,36750,36800,36800,36750,2623
|
|
20240409,100900,3178618450,36800,36750,36800,36750,245
|
|
20240409,100800,3169612450,36750,36750,36800,36750,289
|
|
20240409,100700,3158991200,36800,36750,36800,36750,801
|
|
20240409,100600,3129554400,36750,36750,36800,36750,269
|
|
20240409,100500,3119663950,36800,36750,36800,36750,1197
|
|
20240409,100400,3075622850,36750,36750,36750,36750,546
|
|
20240409,100300,3055557350,36700,36700,36750,36700,239
|
|
20240409,100200,3046784750,36750,36700,36750,36700,359
|
|
20240409,100100,3033604400,36750,36700,36750,36700,728
|
|
20240409,100000,3006860150,36700,36800,36800,36700,601
|
|
20240409,095900,2984779500,36750,36750,36800,36750,228
|
|
20240409,095800,2976400450,36750,36750,36800,36750,349
|
|
20240409,095700,2963574200,36800,36750,36800,36750,660
|
|
20240409,095600,2939317650,36800,36850,36850,36800,596
|
|
20240409,095500,2917383950,36850,36850,36850,36800,2534
|
|
20240409,095400,2824014750,36850,36850,36850,36800,385
|
|
20240409,095300,2809841050,36850,36800,36850,36800,987
|
|
20240409,095200,2773481300,36800,36850,36850,36800,254
|
|
20240409,095100,2764131700,36850,36750,36850,36750,254
|
|
20240409,095000,2754789200,36850,36800,36850,36750,1802
|
|
20240409,094900,2688458100,36800,36750,36800,36750,228
|
|
20240409,094800,2680076700,36800,36750,36800,36750,115
|
|
20240409,094700,2675845000,36800,36750,36800,36750,301
|
|
20240409,094600,2664778200,36800,36800,36800,36750,431
|
|
20240409,094500,2648934500,36850,36750,36900,36700,2588
|
|
20240409,094400,2553694650,36700,36750,36750,36700,157
|
|
20240409,094300,2547926900,36750,36700,36750,36700,549
|
|
20240409,094200,2527776100,36750,36700,36750,36700,1071
|
|
20240409,094100,2488470250,36750,36700,36750,36700,691
|
|
20240409,094000,2463106300,36750,36750,36750,36700,524
|
|
20240409,093900,2443873550,36700,36700,36750,36700,617
|
|
20240409,093800,2421225650,36700,36700,36750,36700,1087
|
|
20240409,093700,2381332450,36750,36800,36850,36700,3833
|
|
20240409,093600,2240398550,36800,36850,36850,36800,1680
|
|
20240409,093500,2178501300,36800,36900,36900,36800,5409
|
|
20240409,093400,1979249500,36850,36900,36900,36850,651
|
|
20240409,093300,1955246500,36850,36850,36900,36850,497
|
|
20240409,093200,1936919300,36850,36900,36900,36850,15
|
|
20240409,093100,1936366150,36900,36900,36900,36900,149
|
|
20240409,093000,1930868050,36900,36900,36900,36850,198
|
|
20240409,092900,1923565900,36900,36850,36900,36850,63
|
|
20240409,092800,1921241500,36900,36850,36900,36850,279
|
|
20240409,092700,1910952900,36850,36950,36950,36850,1016
|
|
20240409,092600,1873462250,36950,36950,36950,36900,646
|
|
20240409,092500,1849608150,36950,36900,36950,36900,96
|
|
20240409,092400,1846061450,36900,36900,37000,36800,7071
|
|
20240409,092300,1585314700,36900,36950,36950,36800,2841
|
|
20240409,092200,1480552250,36900,36900,36950,36900,1138
|
|
20240409,092100,1438556850,36950,36950,36950,36900,943
|
|
20240409,092000,1403713050,36950,36950,36950,36950,2262
|
|
20240409,091900,1320132150,36950,36950,36950,36900,67
|
|
20240409,091800,1317657300,36950,36950,36950,36950,388
|
|
20240409,091700,1303320700,36950,37000,37000,36900,629
|
|
20240409,091600,1280101700,36900,37000,37000,36900,894
|
|
20240409,091500,1247060000,37000,37050,37100,37000,2767
|
|
20240409,091400,1144598750,37050,37050,37100,37000,2549
|
|
20240409,091300,1050152400,37000,37050,37100,37000,3642
|
|
20240409,091200,915219500,37000,37050,37050,37000,1977
|
|
20240409,091100,842058550,37050,37000,37050,36950,2873
|
|
20240409,091000,735756350,37000,37050,37050,36950,1729
|
|
20240409,090900,671777600,37050,37000,37050,36950,1783
|
|
20240409,090800,605790750,36950,36950,37000,36900,753
|
|
20240409,090700,577951850,37000,37000,37000,36950,1227
|
|
20240409,090600,532558000,37000,36950,37000,36850,1645
|
|
20240409,090500,471843850,36950,36850,36950,36800,1406
|
|
20240409,090400,419994450,36850,36800,36850,36800,154
|
|
20240409,090300,414326100,36800,36750,36800,36750,859
|
|
20240409,090200,382733800,36800,36800,36900,36750,1572
|
|
20240409,090100,324899100,36800,36750,36800,36750,675
|
|
20240409,090000,300077800,36750,36950,37000,36750,8127
|