643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,194000,5131219650,21350,21350,21350,21350,4668
|
|
20240409,193900,5131219650,21350,21350,21350,21350,0
|
|
20240409,193800,5131219650,21350,21350,21350,21350,0
|
|
20240409,193700,5131219650,21350,21350,21350,21350,0
|
|
20240409,193600,5131219650,21350,21350,21350,21350,0
|
|
20240409,193500,5131219650,21350,21350,21350,21350,0
|
|
20240409,193400,5131219650,21350,21350,21350,21350,0
|
|
20240409,193300,5131219650,21350,21350,21350,21350,0
|
|
20240409,193200,5131219650,21350,21350,21350,21350,0
|
|
20240409,193100,5131219650,21350,21350,21350,21350,0
|
|
20240409,193000,5131219650,21350,21350,21350,21350,0
|
|
20240409,192900,5131219650,21350,21350,21350,21350,0
|
|
20240409,192800,5131219650,21350,21350,21350,21350,0
|
|
20240409,192700,5131219650,21350,21350,21350,21350,0
|
|
20240409,192600,5131219650,21350,21350,21350,21350,0
|
|
20240409,192500,5131219650,21350,21350,21350,21350,0
|
|
20240409,192400,5131219650,21350,21350,21350,21350,0
|
|
20240409,192300,5131219650,21350,21350,21350,21350,0
|
|
20240409,192200,5131219650,21350,21350,21350,21350,0
|
|
20240409,192100,5131219650,21350,21350,21350,21350,0
|
|
20240409,192000,5131219650,21350,21350,21350,21350,0
|
|
20240409,191900,5131219650,21350,21350,21350,21350,0
|
|
20240409,191800,5131219650,21350,21350,21350,21350,0
|
|
20240409,191700,5131219650,21350,21350,21350,21350,0
|
|
20240409,191600,5131219650,21350,21350,21350,21350,0
|
|
20240409,191500,5131219650,21350,21350,21350,21350,0
|
|
20240409,191400,5131219650,21350,21350,21350,21350,0
|
|
20240409,191300,5131219650,21350,21350,21350,21350,0
|
|
20240409,191200,5131219650,21350,21350,21350,21350,0
|
|
20240409,191100,5131219650,21350,21350,21350,21350,0
|
|
20240409,191000,5131219650,21350,21350,21350,21350,4668
|
|
20240409,190900,5131219650,21350,21350,21350,21350,0
|
|
20240409,190800,5131219650,21350,21350,21350,21350,0
|
|
20240409,190700,5131219650,21350,21350,21350,21350,0
|
|
20240409,190600,5131219650,21350,21350,21350,21350,0
|
|
20240409,190500,5131219650,21350,21350,21350,21350,0
|
|
20240409,190400,5131219650,21350,21350,21350,21350,0
|
|
20240409,190300,5131219650,21350,21350,21350,21350,0
|
|
20240409,190200,5131219650,21350,21350,21350,21350,0
|
|
20240409,190100,5131219650,21350,21350,21350,21350,0
|
|
20240409,190000,5131219650,21350,21350,21350,21350,0
|
|
20240409,185900,5131219650,21350,21350,21350,21350,0
|
|
20240409,185800,5131219650,21350,21350,21350,21350,0
|
|
20240409,185700,5131219650,21350,21350,21350,21350,0
|
|
20240409,185600,5131219650,21350,21350,21350,21350,0
|
|
20240409,185500,5131219650,21350,21350,21350,21350,0
|
|
20240409,185400,5131219650,21350,21350,21350,21350,0
|
|
20240409,185300,5131219650,21350,21350,21350,21350,0
|
|
20240409,185200,5131219650,21350,21350,21350,21350,0
|
|
20240409,185100,5131219650,21350,21350,21350,21350,0
|
|
20240409,185000,5131219650,21350,21350,21350,21350,0
|
|
20240409,184900,5131219650,21350,21350,21350,21350,0
|
|
20240409,184800,5131219650,21350,21350,21350,21350,0
|
|
20240409,184700,5131219650,21350,21350,21350,21350,0
|
|
20240409,184600,5131219650,21350,21350,21350,21350,0
|
|
20240409,184500,5131219650,21350,21350,21350,21350,0
|
|
20240409,184400,5131219650,21350,21350,21350,21350,0
|
|
20240409,184300,5131219650,21350,21350,21350,21350,0
|
|
20240409,184200,5131219650,21350,21350,21350,21350,0
|
|
20240409,184100,5131219650,21350,21350,21350,21350,0
|
|
20240409,184000,5131219650,21350,21350,21350,21350,4668
|
|
20240409,183900,5131219650,21350,21350,21350,21350,0
|
|
20240409,183800,5131219650,21350,21350,21350,21350,0
|
|
20240409,183700,5131219650,21350,21350,21350,21350,0
|
|
20240409,183600,5131219650,21350,21350,21350,21350,0
|
|
20240409,183500,5131219650,21350,21350,21350,21350,0
|
|
20240409,183400,5131219650,21350,21350,21350,21350,0
|
|
20240409,183300,5131219650,21350,21350,21350,21350,0
|
|
20240409,183200,5131219650,21350,21350,21350,21350,0
|
|
20240409,183100,5131219650,21350,21350,21350,21350,0
|
|
20240409,183000,5131219650,21350,21350,21350,21350,0
|
|
20240409,182900,5131219650,21350,21350,21350,21350,0
|
|
20240409,182800,5131219650,21350,21350,21350,21350,0
|
|
20240409,182700,5131219650,21350,21350,21350,21350,0
|
|
20240409,182600,5131219650,21350,21350,21350,21350,0
|
|
20240409,182500,5131219650,21350,21350,21350,21350,0
|
|
20240409,182400,5131219650,21350,21350,21350,21350,0
|
|
20240409,182300,5131219650,21350,21350,21350,21350,0
|
|
20240409,182200,5131219650,21350,21350,21350,21350,0
|
|
20240409,182100,5131219650,21350,21350,21350,21350,0
|
|
20240409,182000,5131219650,21350,21350,21350,21350,0
|
|
20240409,181900,5131219650,21350,21350,21350,21350,0
|
|
20240409,181800,5131219650,21350,21350,21350,21350,0
|
|
20240409,181700,5131219650,21350,21350,21350,21350,0
|
|
20240409,181600,5131219650,21350,21350,21350,21350,0
|
|
20240409,181500,5131219650,21350,21350,21350,21350,0
|
|
20240409,181400,5131219650,21350,21350,21350,21350,0
|
|
20240409,181300,5131219650,21350,21350,21350,21350,0
|
|
20240409,181200,5131219650,21350,21350,21350,21350,0
|
|
20240409,181100,5131219650,21350,21350,21350,21350,0
|
|
20240409,181000,5131219650,21350,21350,21350,21350,4668
|
|
20240409,180900,5131219650,21350,21350,21350,21350,0
|
|
20240409,180800,5131219650,21350,21350,21350,21350,0
|
|
20240409,180700,5131219650,21350,21350,21350,21350,0
|
|
20240409,180600,5131219650,21350,21350,21350,21350,0
|
|
20240409,180500,5131219650,21350,21350,21350,21350,0
|
|
20240409,180400,5131219650,21350,21350,21350,21350,0
|
|
20240409,180300,5131219650,21350,21350,21350,21350,0
|
|
20240409,180200,5131219650,21350,21350,21350,21350,0
|
|
20240409,180100,5131219650,21350,21350,21350,21350,0
|
|
20240409,180000,5131219650,21350,21350,21350,21350,0
|
|
20240409,175900,5131219650,21350,21350,21350,21350,0
|
|
20240409,175800,5131219650,21350,21350,21350,21350,0
|
|
20240409,175700,5131219650,21350,21350,21350,21350,0
|
|
20240409,175600,5131219650,21350,21350,21350,21350,0
|
|
20240409,175500,5131219650,21350,21350,21350,21350,0
|
|
20240409,175400,5131219650,21350,21350,21350,21350,0
|
|
20240409,175300,5131219650,21350,21350,21350,21350,0
|
|
20240409,175200,5131219650,21350,21350,21350,21350,0
|
|
20240409,175100,5131219650,21350,21350,21350,21350,0
|
|
20240409,175000,5131219650,21350,21350,21350,21350,0
|
|
20240409,174900,5131219650,21350,21350,21350,21350,0
|
|
20240409,174800,5131219650,21350,21350,21350,21350,0
|
|
20240409,174700,5131219650,21350,21350,21350,21350,0
|
|
20240409,174600,5131219650,21350,21350,21350,21350,0
|
|
20240409,174500,5131219650,21350,21350,21350,21350,0
|
|
20240409,174400,5131219650,21350,21350,21350,21350,0
|
|
20240409,174300,5131219650,21350,21350,21350,21350,0
|
|
20240409,174200,5131219650,21350,21350,21350,21350,0
|
|
20240409,174100,5131219650,21350,21350,21350,21350,0
|
|
20240409,174000,5131219650,21350,21350,21350,21350,4668
|
|
20240409,173900,5131219650,21350,21350,21350,21350,0
|
|
20240409,173800,5131219650,21350,21350,21350,21350,0
|
|
20240409,173700,5131219650,21350,21350,21350,21350,0
|
|
20240409,173600,5131219650,21350,21350,21350,21350,0
|
|
20240409,173500,5131219650,21350,21350,21350,21350,0
|
|
20240409,173400,5131219650,21350,21350,21350,21350,0
|
|
20240409,173300,5131219650,21350,21350,21350,21350,0
|
|
20240409,173200,5131219650,21350,21350,21350,21350,0
|
|
20240409,173100,5131219650,21350,21350,21350,21350,0
|
|
20240409,173000,5131219650,21350,21350,21350,21350,0
|
|
20240409,172900,5131219650,21350,21350,21350,21350,0
|
|
20240409,172800,5131219650,21350,21350,21350,21350,0
|
|
20240409,172700,5131219650,21350,21350,21350,21350,0
|
|
20240409,172600,5131219650,21350,21350,21350,21350,0
|
|
20240409,172500,5131219650,21350,21350,21350,21350,0
|
|
20240409,172400,5131219650,21350,21350,21350,21350,0
|
|
20240409,172300,5131219650,21350,21350,21350,21350,0
|
|
20240409,172200,5131219650,21350,21350,21350,21350,0
|
|
20240409,172100,5131219650,21350,21350,21350,21350,0
|
|
20240409,172000,5131219650,21350,21350,21350,21350,0
|
|
20240409,171900,5131219650,21350,21350,21350,21350,0
|
|
20240409,171800,5131219650,21350,21350,21350,21350,0
|
|
20240409,171700,5131219650,21350,21350,21350,21350,0
|
|
20240409,171600,5131219650,21350,21350,21350,21350,0
|
|
20240409,171500,5131219650,21350,21350,21350,21350,0
|
|
20240409,171400,5131219650,21350,21350,21350,21350,0
|
|
20240409,171300,5131219650,21350,21350,21350,21350,0
|
|
20240409,171200,5131219650,21350,21350,21350,21350,0
|
|
20240409,171100,5131219650,21350,21350,21350,21350,0
|
|
20240409,171000,5131219650,21350,21350,21350,21350,4668
|
|
20240409,170900,5131219650,21350,21350,21350,21350,0
|
|
20240409,170800,5131219650,21350,21350,21350,21350,0
|
|
20240409,170700,5131219650,21350,21350,21350,21350,0
|
|
20240409,170600,5131219650,21350,21350,21350,21350,0
|
|
20240409,170500,5131219650,21350,21350,21350,21350,0
|
|
20240409,170400,5131219650,21350,21350,21350,21350,0
|
|
20240409,170300,5131219650,21350,21350,21350,21350,0
|
|
20240409,170200,5131219650,21350,21350,21350,21350,0
|
|
20240409,170100,5131219650,21350,21350,21350,21350,0
|
|
20240409,170000,5131219650,21350,21350,21350,21350,0
|
|
20240409,165900,5131219650,21350,21350,21350,21350,0
|
|
20240409,165800,5131219650,21350,21350,21350,21350,0
|
|
20240409,165700,5131219650,21350,21350,21350,21350,0
|
|
20240409,165600,5131219650,21350,21350,21350,21350,0
|
|
20240409,165500,5131219650,21350,21350,21350,21350,0
|
|
20240409,165400,5131219650,21350,21350,21350,21350,0
|
|
20240409,165300,5131219650,21350,21350,21350,21350,0
|
|
20240409,165200,5131219650,21350,21350,21350,21350,0
|
|
20240409,165100,5131219650,21350,21350,21350,21350,0
|
|
20240409,165000,5131219650,21350,21350,21350,21350,0
|
|
20240409,164900,5131219650,21350,21350,21350,21350,0
|
|
20240409,164800,5131219650,21350,21350,21350,21350,0
|
|
20240409,164700,5131219650,21350,21350,21350,21350,0
|
|
20240409,164600,5131219650,21350,21350,21350,21350,0
|
|
20240409,164500,5131219650,21350,21350,21350,21350,0
|
|
20240409,164400,5131219650,21350,21350,21350,21350,0
|
|
20240409,164300,5131219650,21350,21350,21350,21350,0
|
|
20240409,164200,5131219650,21350,21350,21350,21350,0
|
|
20240409,164100,5131219650,21350,21350,21350,21350,0
|
|
20240409,164000,5131219650,21350,21350,21350,21350,4668
|
|
20240409,163900,5131219650,21350,21350,21350,21350,0
|
|
20240409,163800,5131219650,21350,21350,21350,21350,0
|
|
20240409,163700,5131219650,21350,21350,21350,21350,0
|
|
20240409,163600,5131219650,21350,21350,21350,21350,0
|
|
20240409,163500,5131219650,21350,21350,21350,21350,0
|
|
20240409,163400,5131219650,21350,21350,21350,21350,0
|
|
20240409,163300,5131219650,21350,21350,21350,21350,0
|
|
20240409,163200,5131219650,21350,21350,21350,21350,0
|
|
20240409,163100,5131219650,21350,21350,21350,21350,0
|
|
20240409,163000,5131219650,21350,21350,21350,21350,0
|
|
20240409,162900,5131219650,21350,21350,21350,21350,0
|
|
20240409,162800,5131219650,21350,21350,21350,21350,0
|
|
20240409,162700,5131219650,21350,21350,21350,21350,0
|
|
20240409,162600,5131219650,21350,21350,21350,21350,0
|
|
20240409,162500,5131219650,21350,21350,21350,21350,0
|
|
20240409,162400,5131219650,21350,21350,21350,21350,0
|
|
20240409,162300,5131219650,21350,21350,21350,21350,0
|
|
20240409,162200,5131219650,21350,21350,21350,21350,0
|
|
20240409,162100,5131219650,21350,21350,21350,21350,0
|
|
20240409,162000,5131219650,21350,21350,21350,21350,0
|
|
20240409,161900,5131219650,21350,21350,21350,21350,0
|
|
20240409,161800,5131219650,21350,21350,21350,21350,0
|
|
20240409,161700,5131219650,21350,21350,21350,21350,0
|
|
20240409,161600,5131219650,21350,21350,21350,21350,0
|
|
20240409,161500,5131219650,21350,21350,21350,21350,0
|
|
20240409,161400,5131219650,21350,21350,21350,21350,0
|
|
20240409,161300,5131219650,21350,21350,21350,21350,0
|
|
20240409,161200,5131219650,21350,21350,21350,21350,0
|
|
20240409,161100,5131219650,21350,21350,21350,21350,0
|
|
20240409,161000,5131219650,21350,21350,21350,21350,4668
|
|
20240409,160900,5131219650,21350,21350,21350,21350,0
|
|
20240409,160800,5131219650,21350,21350,21350,21350,0
|
|
20240409,160700,5131219650,21350,21350,21350,21350,0
|
|
20240409,160600,5131219650,21350,21350,21350,21350,0
|
|
20240409,160500,5131219650,21350,21350,21350,21350,0
|
|
20240409,160400,5131219650,21350,21350,21350,21350,0
|
|
20240409,160300,5131219650,21350,21350,21350,21350,0
|
|
20240409,160200,5131219650,21350,21350,21350,21350,0
|
|
20240409,160100,5131219650,21350,21350,21350,21350,0
|
|
20240409,160000,5131219650,21350,21350,21350,21350,0
|
|
20240409,155900,5131219650,21350,21350,21350,21350,0
|
|
20240409,155800,5131219650,21350,21350,21350,21350,0
|
|
20240409,155700,5131219650,21350,21350,21350,21350,0
|
|
20240409,155600,5131219650,21350,21350,21350,21350,0
|
|
20240409,155500,5131219650,21350,21350,21350,21350,0
|
|
20240409,155400,5131219650,21350,21350,21350,21350,0
|
|
20240409,155300,5131219650,21350,21350,21350,21350,0
|
|
20240409,155200,5131219650,21350,21350,21350,21350,0
|
|
20240409,155100,5131219650,21350,21350,21350,21350,0
|
|
20240409,155000,5131219650,21350,21350,21350,21350,0
|
|
20240409,154900,5131219650,21350,21350,21350,21350,0
|
|
20240409,154800,5131219650,21350,21350,21350,21350,0
|
|
20240409,154700,5131219650,21350,21350,21350,21350,0
|
|
20240409,154600,5131219650,21350,21350,21350,21350,0
|
|
20240409,154500,5131219650,21350,21350,21350,21350,0
|
|
20240409,154400,5131219650,21350,21350,21350,21350,0
|
|
20240409,154300,5131219650,21350,21350,21350,21350,0
|
|
20240409,154200,5131219650,21350,21350,21350,21350,0
|
|
20240409,154100,5131219650,21350,21350,21350,21350,0
|
|
20240409,154000,5131219650,21350,21350,21350,21350,4668
|
|
20240409,153900,5131219650,21350,21350,21350,21350,0
|
|
20240409,153800,5131219650,21350,21350,21350,21350,0
|
|
20240409,153700,5131219650,21350,21350,21350,21350,0
|
|
20240409,153600,5131219650,21350,21350,21350,21350,0
|
|
20240409,153500,5131219650,21350,21350,21350,21350,0
|
|
20240409,153400,5131219650,21350,21350,21350,21350,0
|
|
20240409,153300,5131219650,21350,21350,21350,21350,0
|
|
20240409,153200,5131219650,21350,21350,21350,21350,0
|
|
20240409,153100,5131219650,21350,21350,21350,21350,0
|
|
20240409,153000,5131219650,21350,21350,21350,21350,4668
|
|
20240409,152900,5031557850,21400,21400,21400,21400,0
|
|
20240409,152800,5031557850,21400,21400,21400,21400,0
|
|
20240409,152700,5031557850,21400,21400,21400,21400,0
|
|
20240409,152600,5031557850,21400,21400,21400,21400,0
|
|
20240409,152500,5031557850,21400,21400,21400,21400,0
|
|
20240409,152400,5031557850,21400,21400,21400,21400,0
|
|
20240409,152300,5031557850,21400,21400,21400,21400,0
|
|
20240409,152200,5031557850,21400,21400,21400,21400,0
|
|
20240409,152100,5031557850,21400,21400,21400,21400,0
|
|
20240409,152000,5031557850,21400,21400,21400,21400,0
|
|
20240409,151900,5031557850,21400,21400,21450,21400,90
|
|
20240409,151800,5029631700,21400,21450,21450,21400,463
|
|
20240409,151700,5019722100,21400,21400,21450,21350,3991
|
|
20240409,151600,4934465050,21400,21450,21450,21350,2466
|
|
20240409,151500,4881732450,21450,21450,21450,21400,178
|
|
20240409,151400,4877916800,21450,21450,21450,21400,994
|
|
20240409,151300,4856638000,21400,21450,21450,21400,291
|
|
20240409,151200,4850409250,21400,21450,21450,21400,16
|
|
20240409,151100,4850066750,21400,21450,21500,21400,278
|
|
20240409,151000,4844097900,21450,21500,21500,21400,623
|
|
20240409,150900,4830735250,21450,21500,21500,21450,143
|
|
20240409,150800,4827662250,21500,21450,21500,21450,412
|
|
20240409,150700,4818824200,21500,21500,21500,21450,357
|
|
20240409,150600,4811152150,21500,21450,21500,21450,36
|
|
20240409,150500,4810379400,21550,21550,21550,21450,46
|
|
20240409,150400,4809390050,21550,21500,21550,21450,1287
|
|
20240409,150300,4781721950,21500,21450,21500,21450,771
|
|
20240409,150200,4765183700,21500,21450,21500,21450,1005
|
|
20240409,150100,4743626300,21400,21450,21450,21400,64
|
|
20240409,150000,4742256400,21450,21450,21450,21350,124
|
|
20240409,145900,4739603700,21350,21400,21450,21350,382
|
|
20240409,145800,4731430800,21400,21400,21450,21350,147
|
|
20240409,145700,4728289900,21400,21400,21450,21400,871
|
|
20240409,145600,4709650400,21450,21400,21450,21400,57
|
|
20240409,145500,4708429350,21450,21350,21450,21350,19
|
|
20240409,145400,4708023500,21450,21400,21450,21350,29
|
|
20240409,145300,4707403200,21450,21350,21450,21350,90
|
|
20240409,145200,4705480100,21450,21350,21450,21350,1233
|
|
20240409,145100,4679100450,21400,21350,21400,21350,2374
|
|
20240409,145000,4628410200,21400,21400,21400,21350,1494
|
|
20240409,144900,4596454600,21400,21400,21400,21350,737
|
|
20240409,144800,4580709450,21450,21400,21450,21400,680
|
|
20240409,144700,4566157400,21400,21400,21450,21400,633
|
|
20240409,144600,4552586200,21450,21450,21450,21400,1376
|
|
20240409,144500,4523137000,21450,21400,21450,21400,143
|
|
20240409,144400,4520076150,21450,21450,21450,21400,83
|
|
20240409,144300,4518299800,21400,21450,21450,21400,347
|
|
20240409,144200,4510873900,21400,21400,21400,21400,662
|
|
20240409,144100,4496707100,21450,21450,21450,21400,26
|
|
20240409,144000,4496150100,21450,21450,21450,21400,251
|
|
20240409,143900,4490777850,21450,21450,21450,21400,98
|
|
20240409,143800,4488680100,21400,21400,21450,21400,99
|
|
20240409,143700,4486561300,21400,21400,21400,21400,2045
|
|
20240409,143600,4442798300,21450,21450,21450,21400,5336
|
|
20240409,143500,4328607300,21450,21450,21500,21400,287
|
|
20240409,143400,4322451850,21450,21450,21500,21450,2573
|
|
20240409,143300,4267260950,21450,21500,21500,21450,39
|
|
20240409,143200,4266423400,21500,21450,21500,21450,1043
|
|
20240409,143100,4244050900,21500,21450,21500,21450,217
|
|
20240409,143000,4239393750,21450,21450,21450,21450,20
|
|
20240409,142900,4238964750,21500,21450,21500,21450,78
|
|
20240409,142800,4237291300,21450,21500,21500,21450,165
|
|
20240409,142700,4233746700,21500,21450,21500,21400,2322
|
|
20240409,142600,4183964850,21450,21450,21500,21450,774
|
|
20240409,142500,4167360000,21450,21500,21500,21450,172
|
|
20240409,142400,4163670550,21500,21500,21500,21450,171
|
|
20240409,142300,4159995100,21500,21550,21550,21500,590
|
|
20240409,142200,4147309900,21500,21500,21550,21450,740
|
|
20240409,142100,4131400950,21500,21450,21500,21450,689
|
|
20240409,142000,4116598950,21450,21450,21450,21400,1115
|
|
20240409,141900,4092683400,21450,21450,21450,21400,346
|
|
20240409,141800,4085271750,21450,21500,21500,21450,5215
|
|
20240409,141700,3973246100,21550,21550,21550,21500,127
|
|
20240409,141600,3970514500,21550,21550,21550,21500,194
|
|
20240409,141500,3966342950,21500,21550,21550,21500,117
|
|
20240409,141400,3963822400,21550,21550,21550,21500,383
|
|
20240409,141300,3955587300,21550,21550,21600,21500,973
|
|
20240409,141200,3934620150,21550,21600,21600,21550,1544
|
|
20240409,141100,3901346550,21550,21550,21550,21550,278
|
|
20240409,141000,3895355650,21550,21600,21600,21550,21
|
|
20240409,140900,3894903000,21550,21600,21650,21550,41
|
|
20240409,140800,3894018150,21650,21600,21650,21600,795
|
|
20240409,140700,3876846000,21550,21550,21650,21550,162
|
|
20240409,140600,3873354800,21550,21600,21600,21550,87
|
|
20240409,140500,3871476750,21650,21550,21650,21550,53
|
|
20240409,140400,3870333650,21600,21600,21650,21600,120
|
|
20240409,140300,3867741400,21650,21600,21650,21600,560
|
|
20240409,140200,3855645150,21650,21500,21650,21500,699
|
|
20240409,140100,3840580500,21550,21500,21550,21500,680
|
|
20240409,140000,3825950500,21550,21550,21600,21550,623
|
|
20240409,135900,3812524750,21550,21600,21600,21550,481
|
|
20240409,135800,3802159150,21550,21550,21600,21550,156
|
|
20240409,135700,3798794650,21600,21550,21600,21550,22
|
|
20240409,135600,3798320450,21600,21550,21600,21550,454
|
|
20240409,135500,3788533050,21600,21550,21600,21550,243
|
|
20240409,135400,3783295150,21600,21550,21600,21550,35
|
|
20240409,135300,3782540700,21600,21550,21600,21550,28
|
|
20240409,135200,3781937050,21550,21550,21550,21550,1014
|
|
20240409,135100,3760085350,21600,21600,21600,21550,116
|
|
20240409,135000,3757582250,21600,21600,21600,21550,50
|
|
20240409,134900,3756503150,21550,21550,21600,21550,192
|
|
20240409,134800,3752362400,21600,21650,21650,21600,4065
|
|
20240409,134700,3664512550,21650,21700,21700,21650,120
|
|
20240409,134600,3661914500,21650,21700,21700,21650,19
|
|
20240409,134500,3661503100,21650,21650,21650,21650,44
|
|
20240409,134400,3660550500,21700,21650,21700,21650,460
|
|
20240409,134300,3650591150,21650,21650,21650,21650,25
|
|
20240409,134200,3650049900,21700,21700,21700,21650,52
|
|
20240409,134100,3648922200,21650,21700,21700,21650,34
|
|
20240409,134000,3648185500,21700,21700,21700,21650,77
|
|
20240409,133900,3646515350,21650,21700,21700,21650,68
|
|
20240409,133800,3645040650,21700,21650,21700,21650,14
|
|
20240409,133700,3644737300,21700,21700,21700,21700,9
|
|
20240409,133600,3644542000,21700,21700,21700,21700,40
|
|
20240409,133500,3643674000,21700,21700,21700,21700,18
|
|
20240409,133400,3643283400,21700,21750,21750,21700,60
|
|
20240409,133300,3641981250,21750,21750,21750,21750,0
|
|
20240409,133200,3641981250,21750,21700,21750,21700,41
|
|
20240409,133100,3641091450,21700,21700,21700,21700,496
|
|
20240409,133000,3630328250,21700,21700,21700,21700,1
|
|
20240409,132900,3630306550,21700,21700,21700,21700,392
|
|
20240409,132800,3621800150,21700,21700,21700,21700,1
|
|
20240409,132700,3621778450,21700,21700,21700,21650,293
|
|
20240409,132600,3615422000,21700,21700,21700,21700,606
|
|
20240409,132500,3602271800,21750,21700,21750,21650,28
|
|
20240409,132400,3601665000,21700,21700,21700,21700,86
|
|
20240409,132300,3599798800,21700,21700,21700,21700,822
|
|
20240409,132200,3581961400,21700,21700,21700,21700,30
|
|
20240409,132100,3581310400,21700,21700,21700,21700,37
|
|
20240409,132000,3580507500,21700,21700,21700,21700,122
|
|
20240409,131900,3577860100,21700,21700,21700,21700,0
|
|
20240409,131800,3577860100,21700,21700,21700,21700,7
|
|
20240409,131700,3577708200,21650,21700,21700,21650,180
|
|
20240409,131600,3573811150,21700,21700,21700,21700,23
|
|
20240409,131500,3573312050,21700,21700,21700,21700,9
|
|
20240409,131400,3573116750,21700,21700,21700,21700,4
|
|
20240409,131300,3573029950,21700,21650,21700,21650,4
|
|
20240409,131200,3572943200,21650,21700,21700,21650,93
|
|
20240409,131100,3570929100,21650,21650,21650,21650,361
|
|
20240409,131000,3563113450,21650,21650,21650,21650,1010
|
|
20240409,130900,3541246950,21650,21650,21650,21650,11
|
|
20240409,130800,3541008800,21650,21650,21650,21650,0
|
|
20240409,130700,3541008800,21650,21650,21650,21650,3
|
|
20240409,130600,3540943850,21650,21650,21650,21650,21
|
|
20240409,130500,3540489200,21600,21600,21600,21600,179
|
|
20240409,130400,3536622800,21650,21650,21650,21650,166
|
|
20240409,130300,3533028900,21650,21700,21700,21650,206
|
|
20240409,130200,3528568900,21650,21700,21700,21650,531
|
|
20240409,130100,3517071200,21700,21700,21700,21700,446
|
|
20240409,130000,3507393000,21700,21750,21750,21700,9
|
|
20240409,125900,3507197400,21700,21750,21750,21650,61
|
|
20240409,125800,3505871400,21750,21700,21750,21700,505
|
|
20240409,125700,3494912800,21700,21700,21700,21700,117
|
|
20240409,125600,3492373900,21750,21750,21750,21700,204
|
|
20240409,125500,3487944900,21800,21800,21800,21650,4183
|
|
20240409,125400,3397190250,21800,21800,21800,21750,86
|
|
20240409,125300,3395317100,21800,21850,21850,21750,2542
|
|
20240409,125200,3339859750,21850,21850,21900,21800,3097
|
|
20240409,125100,3272191650,21850,21750,21850,21750,2251
|
|
20240409,125000,3223145000,21750,21750,21750,21750,381
|
|
20240409,124900,3214858250,21750,21700,21750,21700,2081
|
|
20240409,124800,3169700450,21700,21700,21700,21700,57
|
|
20240409,124700,3168463550,21650,21650,21650,21650,775
|
|
20240409,124600,3151684800,21650,21650,21650,21650,50
|
|
20240409,124500,3150602300,21650,21650,21650,21650,10
|
|
20240409,124400,3150385800,21600,21650,21650,21600,5
|
|
20240409,124300,3150277600,21650,21650,21650,21650,29
|
|
20240409,124200,3149649750,21650,21650,21650,21650,32
|
|
20240409,124100,3148956950,21650,21550,21650,21550,1484
|
|
20240409,124000,3116915100,21600,21600,21600,21600,5
|
|
20240409,123900,3116807100,21500,21500,21500,21500,103
|
|
20240409,123800,3114592600,21500,21600,21600,21500,639
|
|
20240409,123700,3100848300,21600,21600,21600,21600,1
|
|
20240409,123600,3100826700,21600,21600,21600,21600,5
|
|
20240409,123500,3100718700,21600,21600,21600,21600,576
|
|
20240409,123400,3088277100,21600,21600,21600,21600,1
|
|
20240409,123300,3088255500,21600,21500,21600,21500,35
|
|
20240409,123200,3087500400,21500,21550,21550,21500,91
|
|
20240409,123100,3085541600,21550,21600,21600,21550,11
|
|
20240409,123000,3085304500,21550,21600,21600,21500,1160
|
|
20240409,122900,3060321400,21550,21550,21550,21550,906
|
|
20240409,122800,3040797100,21600,21550,21600,21550,51
|
|
20240409,122700,3039698000,21550,21550,21550,21550,400
|
|
20240409,122600,3031078000,21550,21600,21600,21550,14
|
|
20240409,122500,3030775800,21600,21600,21600,21600,2
|
|
20240409,122400,3030732600,21600,21550,21600,21550,72
|
|
20240409,122300,3029180900,21550,21550,21550,21550,10
|
|
20240409,122200,3028965400,21550,21550,21550,21550,31
|
|
20240409,122100,3028297350,21500,21550,21550,21500,1142
|
|
20240409,122000,3003689250,21550,21500,21550,21500,95
|
|
20240409,121900,3001646700,21500,21500,21500,21500,0
|
|
20240409,121800,3001646700,21500,21500,21500,21500,50
|
|
20240409,121700,3000571700,21500,21500,21500,21500,10
|
|
20240409,121600,3000356700,21500,21500,21500,21500,170
|
|
20240409,121500,2996701700,21600,21550,21600,21550,1001
|
|
20240409,121400,2975130100,21550,21500,21550,21500,1011
|
|
20240409,121300,2953393550,21500,21500,21500,21500,822
|
|
20240409,121200,2935720550,21500,21550,21550,21500,328
|
|
20240409,121100,2928668400,21550,21550,21550,21550,1001
|
|
20240409,121000,2907096850,21500,21600,21600,21500,1829
|
|
20240409,120900,2867772950,21500,21600,21600,21500,807
|
|
20240409,120800,2850422250,21550,21550,21550,21550,1654
|
|
20240409,120700,2814778550,21550,21550,21600,21450,2994
|
|
20240409,120600,2750412150,21500,21550,21550,21500,2000
|
|
20240409,120500,2707411500,21600,21600,21600,21450,2056
|
|
20240409,120400,2663214400,21600,21550,21600,21500,2014
|
|
20240409,120300,2619830750,21550,21550,21550,21550,1
|
|
20240409,120200,2619809200,21550,21600,21600,21550,461
|
|
20240409,120100,2609874500,21600,21600,21600,21550,1084
|
|
20240409,120000,2586460200,21550,21550,21550,21550,1
|
|
20240409,115900,2586438650,21550,21550,21550,21550,13
|
|
20240409,115800,2586158500,21550,21600,21600,21550,636
|
|
20240409,115700,2572445900,21600,21600,21600,21600,20
|
|
20240409,115600,2572013900,21600,21600,21600,21600,12
|
|
20240409,115500,2571754700,21600,21600,21600,21550,173
|
|
20240409,115400,2568018200,21600,21600,21600,21600,274
|
|
20240409,115300,2562099800,21550,21550,21550,21550,1010
|
|
20240409,115200,2540334300,21600,21600,21600,21600,1
|
|
20240409,115100,2540312700,21600,21600,21600,21600,2
|
|
20240409,115000,2540269500,21600,21600,21600,21600,0
|
|
20240409,114900,2540269500,21600,21600,21600,21600,1
|
|
20240409,114800,2540247900,21600,21600,21600,21600,76
|
|
20240409,114700,2538606300,21600,21600,21600,21600,329
|
|
20240409,114600,2531499900,21550,21550,21550,21550,1025
|
|
20240409,114500,2509411150,21550,21550,21550,21550,0
|
|
20240409,114400,2509411150,21550,21550,21550,21500,889
|
|
20240409,114300,2490297300,21550,21550,21550,21550,102
|
|
20240409,114200,2488099200,21550,21500,21550,21500,1197
|
|
20240409,114100,2462363650,21500,21450,21500,21450,13
|
|
20240409,114000,2462084650,21450,21450,21450,21450,5
|
|
20240409,113900,2461977400,21500,21500,21500,21500,11
|
|
20240409,113800,2461740900,21500,21500,21500,21500,26
|
|
20240409,113700,2461181900,21500,21500,21500,21450,44
|
|
20240409,113600,2460236900,21500,21450,21500,21450,105
|
|
20240409,113500,2457984400,21450,21450,21450,21450,6
|
|
20240409,113400,2457855700,21450,21500,21500,21450,2
|
|
20240409,113300,2457812750,21450,21450,21450,21450,3
|
|
20240409,113200,2457748400,21450,21450,21450,21450,0
|
|
20240409,113100,2457748400,21450,21450,21450,21450,384
|
|
20240409,113000,2449511600,21450,21400,21450,21400,6
|
|
20240409,112900,2449382950,21400,21450,21450,21400,131
|
|
20240409,112800,2446579400,21400,21450,21450,21400,29
|
|
20240409,112700,2445958650,21450,21450,21450,21400,806
|
|
20240409,112600,2428672200,21450,21450,21450,21450,219
|
|
20240409,112500,2423974650,21450,21450,21450,21450,504
|
|
20240409,112400,2413163850,21450,21450,21450,21400,653
|
|
20240409,112300,2399157500,21450,21450,21450,21450,131
|
|
20240409,112200,2396347550,21450,21500,21500,21450,202
|
|
20240409,112100,2392004950,21500,21500,21500,21500,168
|
|
20240409,112000,2388392950,21450,21500,21500,21450,448
|
|
20240409,111900,2378762000,21500,21550,21550,21500,399
|
|
20240409,111800,2370180850,21500,21500,21550,21500,825
|
|
20240409,111700,2352434200,21450,21450,21450,21450,54
|
|
20240409,111600,2351275900,21450,21450,21450,21450,1
|
|
20240409,111500,2351254450,21400,21500,21500,21400,820
|
|
20240409,111400,2333694900,21500,21450,21500,21450,141
|
|
20240409,111300,2330670150,21450,21450,21450,21450,96
|
|
20240409,111200,2328610950,21400,21500,21500,21400,5
|
|
20240409,111100,2328503550,21500,21400,21500,21400,479
|
|
20240409,111000,2318251650,21450,21450,21450,21450,10
|
|
20240409,110900,2318037150,21400,21450,21450,21400,520
|
|
20240409,110800,2306903150,21450,21400,21500,21400,232
|
|
20240409,110700,2301925950,21400,21450,21500,21400,1550
|
|
20240409,110600,2268741250,21450,21450,21450,21450,564
|
|
20240409,110500,2256643450,21450,21450,21450,21450,254
|
|
20240409,110400,2251195150,21450,21450,21450,21450,574
|
|
20240409,110300,2238882850,21500,21450,21500,21450,2211
|
|
20240409,110200,2191456800,21450,21450,21450,21400,209
|
|
20240409,110100,2186973900,21450,21450,21450,21450,1
|
|
20240409,110000,2186952450,21400,21400,21450,21400,455
|
|
20240409,105900,2177197950,21400,21400,21450,21400,293
|
|
20240409,105800,2170926900,21450,21450,21450,21400,1406
|
|
20240409,105700,2140818200,21400,21400,21450,21400,1266
|
|
20240409,105600,2113721500,21400,21400,21450,21400,382
|
|
20240409,105500,2105543000,21400,21450,21450,21400,359
|
|
20240409,105400,2097846350,21450,21450,21450,21450,12
|
|
20240409,105300,2097588950,21500,21450,21500,21450,398
|
|
20240409,105200,2089051800,21450,21450,21500,21450,606
|
|
20240409,105100,2076043100,21450,21450,21500,21450,13
|
|
20240409,105000,2075764000,21450,21450,21500,21450,50
|
|
20240409,104900,2074689800,21500,21500,21550,21450,651
|
|
20240409,104800,2060683500,21500,21450,21550,21450,222
|
|
20240409,104700,2055913250,21450,21450,21500,21450,147
|
|
20240409,104600,2052759550,21450,21500,21500,21450,724
|
|
20240409,104500,2037195500,21550,21450,21550,21450,626
|
|
20240409,104400,2023738650,21500,21450,21500,21450,187
|
|
20240409,104300,2019726000,21450,21450,21500,21450,685
|
|
20240409,104200,2005031500,21500,21450,21500,21450,250
|
|
20240409,104100,1999658000,21450,21450,21450,21400,774
|
|
20240409,104000,1983065800,21450,21450,21450,21450,21
|
|
20240409,103900,1982615350,21450,21450,21500,21400,341
|
|
20240409,103800,1975302350,21500,21450,21500,21400,138
|
|
20240409,103700,1972343250,21400,21450,21450,21400,1007
|
|
20240409,103600,1950752900,21450,21450,21500,21400,592
|
|
20240409,103500,1938053100,21500,21500,21500,21450,1267
|
|
20240409,103400,1910871500,21450,21450,21500,21400,1312
|
|
20240409,103300,1882726450,21450,21500,21500,21450,4396
|
|
20240409,103200,1788243750,21500,21550,21550,21500,3735
|
|
20240409,103100,1707840450,21550,21550,21550,21550,537
|
|
20240409,103000,1696268100,21550,21600,21600,21550,1044
|
|
20240409,102900,1673759700,21550,21600,21600,21550,762
|
|
20240409,102800,1657338300,21550,21550,21550,21550,184
|
|
20240409,102700,1653373100,21550,21550,21600,21550,254
|
|
20240409,102600,1647886850,21600,21600,21600,21550,1260
|
|
20240409,102500,1620670900,21600,21650,21700,21600,420
|
|
20240409,102400,1611582500,21700,21650,21700,21650,17
|
|
20240409,102300,1611213950,21700,21650,21700,21600,514
|
|
20240409,102200,1600083950,21600,21650,21650,21600,5
|
|
20240409,102100,1599975900,21600,21550,21650,21550,2049
|
|
20240409,102000,1555715500,21600,21600,21650,21550,542
|
|
20240409,101900,1544007850,21600,21600,21650,21600,21
|
|
20240409,101800,1543553500,21650,21600,21650,21550,223
|
|
20240409,101700,1538735550,21600,21550,21600,21550,793
|
|
20240409,101600,1521612900,21600,21550,21600,21550,524
|
|
20240409,101500,1510302700,21550,21600,21600,21550,47
|
|
20240409,101400,1509289150,21600,21600,21650,21550,737
|
|
20240409,101300,1493360000,21600,21600,21600,21600,277
|
|
20240409,101200,1487376800,21600,21600,21650,21600,188
|
|
20240409,101100,1483315950,21600,21600,21600,21600,21
|
|
20240409,101000,1482862350,21600,21600,21650,21600,355
|
|
20240409,100900,1475184350,21600,21650,21650,21600,2766
|
|
20240409,100800,1415400250,21650,21650,21750,21650,284
|
|
20240409,100700,1409251150,21700,21650,21700,21650,1860
|
|
20240409,100600,1368946700,21700,21700,21750,21650,387
|
|
20240409,100500,1360547450,21700,21650,21700,21650,719
|
|
20240409,100400,1344966100,21650,21650,21700,21650,739
|
|
20240409,100300,1328939250,21700,21650,21700,21650,12
|
|
20240409,100200,1328679400,21650,21650,21700,21650,60
|
|
20240409,100100,1327378400,21700,21700,21700,21650,303
|
|
20240409,100000,1320808150,21700,21650,21700,21650,66
|
|
20240409,095900,1319376700,21700,21750,21750,21650,435
|
|
20240409,095800,1309953850,21750,21700,21750,21650,335
|
|
20240409,095700,1302684700,21650,21700,21700,21650,977
|
|
20240409,095600,1281499700,21750,21700,21750,21700,275
|
|
20240409,095500,1275531850,21700,21750,21800,21700,188
|
|
20240409,095400,1271448700,21750,21700,21750,21700,177
|
|
20240409,095300,1267601250,21700,21700,21700,21700,46
|
|
20240409,095200,1266603050,21750,21750,21800,21700,8
|
|
20240409,095100,1266429200,21750,21750,21800,21700,303
|
|
20240409,095000,1259832650,21750,21800,21800,21750,93
|
|
20240409,094900,1257808400,21800,21800,21800,21750,38
|
|
20240409,094800,1256980250,21750,21750,21800,21700,626
|
|
20240409,094700,1243364400,21700,21650,21700,21650,1153
|
|
20240409,094600,1218345250,21650,21700,21700,21650,19
|
|
20240409,094500,1217933350,21650,21650,21750,21650,249
|
|
20240409,094400,1212529900,21650,21650,21700,21650,74
|
|
20240409,094300,1210924550,21700,21700,21750,21650,68
|
|
20240409,094200,1209451900,21750,21700,21750,21650,777
|
|
20240409,094100,1192606250,21650,21700,21700,21650,2068
|
|
20240409,094000,1147814200,21700,21700,21750,21700,1252
|
|
20240409,093900,1120639700,21750,21750,21800,21750,937
|
|
20240409,093800,1100254850,21750,21800,21800,21750,423
|
|
20240409,093700,1091036450,21850,21800,21850,21800,457
|
|
20240409,093600,1081073250,21800,21800,21850,21800,465
|
|
20240409,093500,1070935550,21800,21850,21850,21800,656
|
|
20240409,093400,1056633450,21850,21800,21850,21800,272
|
|
20240409,093300,1050703350,21800,21800,21850,21800,600
|
|
20240409,093200,1037598650,21850,21850,21850,21800,459
|
|
20240409,093100,1027587750,21900,21850,21900,21800,3039
|
|
20240409,093000,961204450,21850,21850,21850,21800,626
|
|
20240409,092900,947526500,21850,21850,21850,21800,262
|
|
20240409,092800,941807250,21850,21850,21850,21800,971
|
|
20240409,092700,920591000,21850,21800,21850,21800,2962
|
|
20240409,092600,855897750,21800,21700,21800,21650,1681
|
|
20240409,092500,819310200,21700,21650,21700,21650,17
|
|
20240409,092400,818941450,21700,21750,21750,21650,693
|
|
20240409,092300,803914900,21750,21700,21750,21650,1477
|
|
20240409,092200,771862100,21700,21650,21700,21600,678
|
|
20240409,092100,757183250,21550,21650,21650,21550,1067
|
|
20240409,092000,734133200,21650,21650,21650,21500,10433
|
|
20240409,091900,508823950,21650,21700,21700,21650,344
|
|
20240409,091800,501370450,21700,21650,21700,21650,106
|
|
20240409,091700,499070400,21700,21750,21750,21650,806
|
|
20240409,091600,481595000,21700,21700,21700,21700,64
|
|
20240409,091500,480206200,21650,21700,21750,21650,660
|
|
20240409,091400,465894700,21750,21750,21750,21700,384
|
|
20240409,091300,457547700,21700,21700,21700,21700,276
|
|
20240409,091200,451558500,21650,21700,21700,21650,673
|
|
20240409,091100,436972900,21700,21650,21700,21600,2049
|
|
20240409,091000,392590750,21600,21650,21650,21600,104
|
|
20240409,090900,390344300,21600,21600,21600,21600,2311
|
|
20240409,090800,340426700,21650,21650,21650,21600,6185
|
|
20240409,090700,206667650,21650,21650,21700,21650,569
|
|
20240409,090600,194347250,21650,21650,21700,21650,505
|
|
20240409,090500,183393900,21700,21650,21700,21650,519
|
|
20240409,090400,172156400,21650,21700,21700,21650,703
|
|
20240409,090300,156922250,21700,21700,21750,21650,2661
|
|
20240409,090200,99152850,21700,21650,21800,21650,1752
|
|
20240409,090100,61121500,21700,21700,21700,21650,1901
|
|
20240409,090000,19893700,21650,21600,21700,21600,919
|