647 lines
35 KiB
CSV
647 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,194400,29773736150,33800,33800,33800,33800,26299
|
|
20240409,194300,29773736150,33800,33800,33800,33800,0
|
|
20240409,194200,29773736150,33800,33800,33800,33800,0
|
|
20240409,194100,29773736150,33800,33800,33800,33800,0
|
|
20240409,194000,29773736150,33800,33800,33800,33800,0
|
|
20240409,193900,29773736150,33800,33800,33800,33800,0
|
|
20240409,193800,29773736150,33800,33800,33800,33800,0
|
|
20240409,193700,29773736150,33800,33800,33800,33800,0
|
|
20240409,193600,29773736150,33800,33800,33800,33800,0
|
|
20240409,193500,29773736150,33800,33800,33800,33800,0
|
|
20240409,193400,29773736150,33800,33800,33800,33800,0
|
|
20240409,193300,29773736150,33800,33800,33800,33800,0
|
|
20240409,193200,29773736150,33800,33800,33800,33800,0
|
|
20240409,193100,29773736150,33800,33800,33800,33800,0
|
|
20240409,193000,29773736150,33800,33800,33800,33800,0
|
|
20240409,192900,29773736150,33800,33800,33800,33800,0
|
|
20240409,192800,29773736150,33800,33800,33800,33800,0
|
|
20240409,192700,29773736150,33800,33800,33800,33800,0
|
|
20240409,192600,29773736150,33800,33800,33800,33800,0
|
|
20240409,192500,29773736150,33800,33800,33800,33800,0
|
|
20240409,192400,29773736150,33800,33800,33800,33800,0
|
|
20240409,192300,29773736150,33800,33800,33800,33800,0
|
|
20240409,192200,29773736150,33800,33800,33800,33800,0
|
|
20240409,192100,29773736150,33800,33800,33800,33800,0
|
|
20240409,192000,29773736150,33800,33800,33800,33800,0
|
|
20240409,191900,29773736150,33800,33800,33800,33800,0
|
|
20240409,191800,29773736150,33800,33800,33800,33800,0
|
|
20240409,191700,29773736150,33800,33800,33800,33800,0
|
|
20240409,191600,29773736150,33800,33800,33800,33800,0
|
|
20240409,191500,29773736150,33800,33800,33800,33800,0
|
|
20240409,191400,29773736150,33800,33800,33800,33800,26299
|
|
20240409,191300,29773736150,33800,33800,33800,33800,0
|
|
20240409,191200,29773736150,33800,33800,33800,33800,0
|
|
20240409,191100,29773736150,33800,33800,33800,33800,0
|
|
20240409,191000,29773736150,33800,33800,33800,33800,0
|
|
20240409,190900,29773736150,33800,33800,33800,33800,0
|
|
20240409,190800,29773736150,33800,33800,33800,33800,0
|
|
20240409,190700,29773736150,33800,33800,33800,33800,0
|
|
20240409,190600,29773736150,33800,33800,33800,33800,0
|
|
20240409,190500,29773736150,33800,33800,33800,33800,0
|
|
20240409,190400,29773736150,33800,33800,33800,33800,0
|
|
20240409,190300,29773736150,33800,33800,33800,33800,0
|
|
20240409,190200,29773736150,33800,33800,33800,33800,0
|
|
20240409,190100,29773736150,33800,33800,33800,33800,0
|
|
20240409,190000,29773736150,33800,33800,33800,33800,0
|
|
20240409,185900,29773736150,33800,33800,33800,33800,0
|
|
20240409,185800,29773736150,33800,33800,33800,33800,0
|
|
20240409,185700,29773736150,33800,33800,33800,33800,0
|
|
20240409,185600,29773736150,33800,33800,33800,33800,0
|
|
20240409,185500,29773736150,33800,33800,33800,33800,0
|
|
20240409,185400,29773736150,33800,33800,33800,33800,0
|
|
20240409,185300,29773736150,33800,33800,33800,33800,0
|
|
20240409,185200,29773736150,33800,33800,33800,33800,0
|
|
20240409,185100,29773736150,33800,33800,33800,33800,0
|
|
20240409,185000,29773736150,33800,33800,33800,33800,0
|
|
20240409,184900,29773736150,33800,33800,33800,33800,0
|
|
20240409,184800,29773736150,33800,33800,33800,33800,0
|
|
20240409,184700,29773736150,33800,33800,33800,33800,0
|
|
20240409,184600,29773736150,33800,33800,33800,33800,0
|
|
20240409,184500,29773736150,33800,33800,33800,33800,0
|
|
20240409,184400,29773736150,33800,33800,33800,33800,26299
|
|
20240409,184300,29773736150,33800,33800,33800,33800,0
|
|
20240409,184200,29773736150,33800,33800,33800,33800,0
|
|
20240409,184100,29773736150,33800,33800,33800,33800,0
|
|
20240409,184000,29773736150,33800,33800,33800,33800,0
|
|
20240409,183900,29773736150,33800,33800,33800,33800,0
|
|
20240409,183800,29773736150,33800,33800,33800,33800,0
|
|
20240409,183700,29773736150,33800,33800,33800,33800,0
|
|
20240409,183600,29773736150,33800,33800,33800,33800,0
|
|
20240409,183500,29773736150,33800,33800,33800,33800,0
|
|
20240409,183400,29773736150,33800,33800,33800,33800,0
|
|
20240409,183300,29773736150,33800,33800,33800,33800,0
|
|
20240409,183200,29773736150,33800,33800,33800,33800,0
|
|
20240409,183100,29773736150,33800,33800,33800,33800,0
|
|
20240409,183000,29773736150,33800,33800,33800,33800,0
|
|
20240409,182900,29773736150,33800,33800,33800,33800,0
|
|
20240409,182800,29773736150,33800,33800,33800,33800,0
|
|
20240409,182700,29773736150,33800,33800,33800,33800,0
|
|
20240409,182600,29773736150,33800,33800,33800,33800,0
|
|
20240409,182500,29773736150,33800,33800,33800,33800,0
|
|
20240409,182400,29773736150,33800,33800,33800,33800,0
|
|
20240409,182300,29773736150,33800,33800,33800,33800,0
|
|
20240409,182200,29773736150,33800,33800,33800,33800,0
|
|
20240409,182100,29773736150,33800,33800,33800,33800,0
|
|
20240409,182000,29773736150,33800,33800,33800,33800,0
|
|
20240409,181900,29773736150,33800,33800,33800,33800,0
|
|
20240409,181800,29773736150,33800,33800,33800,33800,0
|
|
20240409,181700,29773736150,33800,33800,33800,33800,0
|
|
20240409,181600,29773736150,33800,33800,33800,33800,0
|
|
20240409,181500,29773736150,33800,33800,33800,33800,0
|
|
20240409,181400,29773736150,33800,33800,33800,33800,26299
|
|
20240409,181300,29773736150,33800,33800,33800,33800,0
|
|
20240409,181200,29773736150,33800,33800,33800,33800,0
|
|
20240409,181100,29773736150,33800,33800,33800,33800,0
|
|
20240409,181000,29773736150,33800,33800,33800,33800,0
|
|
20240409,180900,29773736150,33800,33800,33800,33800,0
|
|
20240409,180800,29773736150,33800,33800,33800,33800,0
|
|
20240409,180700,29773736150,33800,33800,33800,33800,0
|
|
20240409,180600,29773736150,33800,33800,33800,33800,0
|
|
20240409,180500,29773736150,33800,33800,33800,33800,0
|
|
20240409,180400,29773736150,33800,33800,33800,33800,0
|
|
20240409,180300,29773736150,33800,33800,33800,33800,0
|
|
20240409,180200,29773736150,33800,33800,33800,33800,0
|
|
20240409,180100,29773736150,33800,33800,33800,33800,0
|
|
20240409,180000,29773736150,33800,33800,33800,33800,0
|
|
20240409,175900,29773736150,33800,33800,33800,33800,0
|
|
20240409,175800,29773736150,33800,33800,33800,33800,0
|
|
20240409,175700,29773736150,33800,33800,33800,33800,0
|
|
20240409,175600,29773736150,33800,33800,33800,33800,0
|
|
20240409,175500,29773736150,33800,33800,33800,33800,0
|
|
20240409,175400,29773736150,33800,33800,33800,33800,0
|
|
20240409,175300,29773736150,33800,33800,33800,33800,0
|
|
20240409,175200,29773736150,33800,33800,33800,33800,0
|
|
20240409,175100,29773736150,33800,33800,33800,33800,0
|
|
20240409,175000,29773736150,33800,33800,33800,33800,0
|
|
20240409,174900,29773736150,33800,33800,33800,33800,0
|
|
20240409,174800,29773736150,33800,33800,33800,33800,0
|
|
20240409,174700,29773736150,33800,33800,33800,33800,0
|
|
20240409,174600,29773736150,33800,33800,33800,33800,0
|
|
20240409,174500,29773736150,33800,33800,33800,33800,0
|
|
20240409,174400,29773736150,33800,33800,33800,33800,26299
|
|
20240409,174300,29773736150,33800,33800,33800,33800,0
|
|
20240409,174200,29773736150,33800,33800,33800,33800,0
|
|
20240409,174100,29773736150,33800,33800,33800,33800,0
|
|
20240409,174000,29773736150,33800,33800,33800,33800,0
|
|
20240409,173900,29773736150,33800,33800,33800,33800,0
|
|
20240409,173800,29773736150,33800,33800,33800,33800,0
|
|
20240409,173700,29773736150,33800,33800,33800,33800,0
|
|
20240409,173600,29773736150,33800,33800,33800,33800,0
|
|
20240409,173500,29773736150,33800,33800,33800,33800,0
|
|
20240409,173400,29773736150,33800,33800,33800,33800,0
|
|
20240409,173300,29773736150,33800,33800,33800,33800,0
|
|
20240409,173200,29773736150,33800,33800,33800,33800,0
|
|
20240409,173100,29773736150,33800,33800,33800,33800,0
|
|
20240409,173000,29773736150,33800,33800,33800,33800,0
|
|
20240409,172900,29773736150,33800,33800,33800,33800,0
|
|
20240409,172800,29773736150,33800,33800,33800,33800,0
|
|
20240409,172700,29773736150,33800,33800,33800,33800,0
|
|
20240409,172600,29773736150,33800,33800,33800,33800,0
|
|
20240409,172500,29773736150,33800,33800,33800,33800,0
|
|
20240409,172400,29773736150,33800,33800,33800,33800,0
|
|
20240409,172300,29773736150,33800,33800,33800,33800,0
|
|
20240409,172200,29773736150,33800,33800,33800,33800,0
|
|
20240409,172100,29773736150,33800,33800,33800,33800,0
|
|
20240409,172000,29773736150,33800,33800,33800,33800,0
|
|
20240409,171900,29773736150,33800,33800,33800,33800,0
|
|
20240409,171800,29773736150,33800,33800,33800,33800,0
|
|
20240409,171700,29773736150,33800,33800,33800,33800,0
|
|
20240409,171600,29773736150,33800,33800,33800,33800,0
|
|
20240409,171500,29773736150,33800,33800,33800,33800,0
|
|
20240409,171400,29773736150,33800,33800,33800,33800,26299
|
|
20240409,171300,29773736150,33800,33800,33800,33800,0
|
|
20240409,171200,29773736150,33800,33800,33800,33800,0
|
|
20240409,171100,29773736150,33800,33800,33800,33800,0
|
|
20240409,171000,29773736150,33800,33800,33800,33800,0
|
|
20240409,170900,29773736150,33800,33800,33800,33800,0
|
|
20240409,170800,29773736150,33800,33800,33800,33800,0
|
|
20240409,170700,29773736150,33800,33800,33800,33800,0
|
|
20240409,170600,29773736150,33800,33800,33800,33800,0
|
|
20240409,170500,29773736150,33800,33800,33800,33800,0
|
|
20240409,170400,29773736150,33800,33800,33800,33800,0
|
|
20240409,170300,29773736150,33800,33800,33800,33800,0
|
|
20240409,170200,29773736150,33800,33800,33800,33800,0
|
|
20240409,170100,29773736150,33800,33800,33800,33800,0
|
|
20240409,170000,29773736150,33800,33800,33800,33800,0
|
|
20240409,165900,29773736150,33800,33800,33800,33800,0
|
|
20240409,165800,29773736150,33800,33800,33800,33800,0
|
|
20240409,165700,29773736150,33800,33800,33800,33800,0
|
|
20240409,165600,29773736150,33800,33800,33800,33800,0
|
|
20240409,165500,29773736150,33800,33800,33800,33800,0
|
|
20240409,165400,29773736150,33800,33800,33800,33800,0
|
|
20240409,165300,29773736150,33800,33800,33800,33800,0
|
|
20240409,165200,29773736150,33800,33800,33800,33800,0
|
|
20240409,165100,29773736150,33800,33800,33800,33800,0
|
|
20240409,165000,29773736150,33800,33800,33800,33800,0
|
|
20240409,164900,29773736150,33800,33800,33800,33800,0
|
|
20240409,164800,29773736150,33800,33800,33800,33800,0
|
|
20240409,164700,29773736150,33800,33800,33800,33800,0
|
|
20240409,164600,29773736150,33800,33800,33800,33800,0
|
|
20240409,164500,29773736150,33800,33800,33800,33800,0
|
|
20240409,164400,29773736150,33800,33800,33800,33800,26299
|
|
20240409,164300,29773736150,33800,33800,33800,33800,0
|
|
20240409,164200,29773736150,33800,33800,33800,33800,0
|
|
20240409,164100,29773736150,33800,33800,33800,33800,0
|
|
20240409,164000,29773736150,33800,33800,33800,33800,0
|
|
20240409,163900,29773736150,33800,33800,33800,33800,0
|
|
20240409,163800,29773736150,33800,33800,33800,33800,0
|
|
20240409,163700,29773736150,33800,33800,33800,33800,0
|
|
20240409,163600,29773736150,33800,33800,33800,33800,0
|
|
20240409,163500,29773736150,33800,33800,33800,33800,0
|
|
20240409,163400,29773736150,33800,33800,33800,33800,0
|
|
20240409,163300,29773736150,33800,33800,33800,33800,0
|
|
20240409,163200,29773736150,33800,33800,33800,33800,0
|
|
20240409,163100,29773736150,33800,33800,33800,33800,0
|
|
20240409,163000,29773736150,33800,33800,33800,33800,0
|
|
20240409,162900,29773736150,33800,33800,33800,33800,0
|
|
20240409,162800,29773736150,33800,33800,33800,33800,0
|
|
20240409,162700,29773736150,33800,33800,33800,33800,0
|
|
20240409,162600,29773736150,33800,33800,33800,33800,0
|
|
20240409,162500,29773736150,33800,33800,33800,33800,0
|
|
20240409,162400,29773736150,33800,33800,33800,33800,0
|
|
20240409,162300,29773736150,33800,33800,33800,33800,0
|
|
20240409,162200,29773736150,33800,33800,33800,33800,0
|
|
20240409,162100,29773736150,33800,33800,33800,33800,0
|
|
20240409,162000,29773736150,33800,33800,33800,33800,0
|
|
20240409,161900,29773736150,33800,33800,33800,33800,0
|
|
20240409,161800,29773736150,33800,33800,33800,33800,0
|
|
20240409,161700,29773736150,33800,33800,33800,33800,0
|
|
20240409,161600,29773736150,33800,33800,33800,33800,0
|
|
20240409,161500,29773736150,33800,33800,33800,33800,0
|
|
20240409,161400,29773736150,33800,33800,33800,33800,26299
|
|
20240409,161300,29773736150,33800,33800,33800,33800,0
|
|
20240409,161200,29773736150,33800,33800,33800,33800,0
|
|
20240409,161100,29773736150,33800,33800,33800,33800,0
|
|
20240409,161000,29773736150,33800,33800,33800,33800,0
|
|
20240409,160900,29773736150,33800,33800,33800,33800,0
|
|
20240409,160800,29773736150,33800,33800,33800,33800,0
|
|
20240409,160700,29773736150,33800,33800,33800,33800,0
|
|
20240409,160600,29773736150,33800,33800,33800,33800,0
|
|
20240409,160500,29773736150,33800,33800,33800,33800,0
|
|
20240409,160400,29773736150,33800,33800,33800,33800,0
|
|
20240409,160300,29773736150,33800,33800,33800,33800,0
|
|
20240409,160200,29773736150,33800,33800,33800,33800,0
|
|
20240409,160100,29773736150,33800,33800,33800,33800,0
|
|
20240409,160000,29773736150,33800,33800,33800,33800,0
|
|
20240409,155900,29773736150,33800,33800,33800,33800,0
|
|
20240409,155800,29773736150,33800,33800,33800,33800,0
|
|
20240409,155700,29773736150,33800,33800,33800,33800,0
|
|
20240409,155600,29773736150,33800,33800,33800,33800,0
|
|
20240409,155500,29773736150,33800,33800,33800,33800,0
|
|
20240409,155400,29773736150,33800,33800,33800,33800,0
|
|
20240409,155300,29773736150,33800,33800,33800,33800,0
|
|
20240409,155200,29773736150,33800,33800,33800,33800,0
|
|
20240409,155100,29773736150,33800,33800,33800,33800,0
|
|
20240409,155000,29773736150,33800,33800,33800,33800,0
|
|
20240409,154900,29773736150,33800,33800,33800,33800,0
|
|
20240409,154800,29773736150,33800,33800,33800,33800,0
|
|
20240409,154700,29773736150,33800,33800,33800,33800,0
|
|
20240409,154600,29773736150,33800,33800,33800,33800,0
|
|
20240409,154500,29773736150,33800,33800,33800,33800,0
|
|
20240409,154400,29773736150,33800,33800,33800,33800,26299
|
|
20240409,154300,29773736150,33800,33800,33800,33800,0
|
|
20240409,154200,29773736150,33800,33800,33800,33800,0
|
|
20240409,154100,29773736150,33800,33800,33800,33800,0
|
|
20240409,154000,29773736150,33800,33800,33800,33800,0
|
|
20240409,153900,29773736150,33800,33800,33800,33800,0
|
|
20240409,153800,29773736150,33800,33800,33800,33800,0
|
|
20240409,153700,29773736150,33800,33800,33800,33800,0
|
|
20240409,153600,29773736150,33800,33800,33800,33800,0
|
|
20240409,153500,29773736150,33800,33800,33800,33800,0
|
|
20240409,153400,29773736150,33800,33800,33800,33800,0
|
|
20240409,153300,29773736150,33800,33800,33800,33800,0
|
|
20240409,153200,29773736150,33800,33800,33800,33800,0
|
|
20240409,153100,29773736150,33800,33800,33800,33800,0
|
|
20240409,153000,29773736150,33800,33800,33800,33800,26299
|
|
20240409,152900,28884829950,33850,33850,33850,33850,0
|
|
20240409,152800,28884829950,33850,33850,33850,33850,0
|
|
20240409,152700,28884829950,33850,33850,33850,33850,0
|
|
20240409,152600,28884829950,33850,33850,33850,33850,0
|
|
20240409,152500,28884829950,33850,33850,33850,33850,0
|
|
20240409,152400,28884829950,33850,33850,33850,33850,0
|
|
20240409,152300,28884829950,33850,33850,33850,33850,0
|
|
20240409,152200,28884829950,33850,33850,33850,33850,0
|
|
20240409,152100,28884829950,33850,33850,33850,33850,0
|
|
20240409,152000,28884829950,33850,33850,33850,33850,0
|
|
20240409,151900,28884829950,33850,33850,33850,33800,1171
|
|
20240409,151800,28845227150,33800,33700,33800,33700,1678
|
|
20240409,151700,28788614050,33750,33700,33750,33700,841
|
|
20240409,151600,28760254300,33750,33650,33750,33650,2456
|
|
20240409,151500,28677500150,33650,33700,33700,33650,2499
|
|
20240409,151400,28593320700,33650,33700,33700,33600,1199
|
|
20240409,151300,28552965650,33600,33650,33700,33600,1836
|
|
20240409,151200,28491179100,33650,33700,33700,33600,1967
|
|
20240409,151100,28424965900,33650,33700,33750,33650,2452
|
|
20240409,151000,28342328300,33650,33700,33700,33650,4616
|
|
20240409,150900,28186922750,33650,33700,33750,33650,2135
|
|
20240409,150800,28114966500,33650,33750,33750,33650,1867
|
|
20240409,150700,28052040450,33750,33850,33850,33700,3546
|
|
20240409,150600,27932374950,33800,33850,33850,33750,1091
|
|
20240409,150500,27895481200,33800,33850,33850,33800,839
|
|
20240409,150400,27867109600,33800,33800,33900,33800,1607
|
|
20240409,150300,27812735800,33800,33750,33850,33700,1998
|
|
20240409,150200,27745262000,33750,33700,33800,33700,915
|
|
20240409,150100,27714389950,33700,33700,33850,33700,1176
|
|
20240409,150000,27674675200,33750,33750,33750,33650,4556
|
|
20240409,145900,27521182700,33800,33700,33800,33700,1224
|
|
20240409,145800,27479912400,33700,33800,33800,33700,977
|
|
20240409,145700,27446943900,33800,33650,33800,33600,1484
|
|
20240409,145600,27396955900,33600,33650,33700,33600,1419
|
|
20240409,145500,27349261450,33650,33700,33750,33650,2059
|
|
20240409,145400,27279949600,33700,33650,33750,33650,1907
|
|
20240409,145300,27215668850,33650,33700,33700,33650,1017
|
|
20240409,145200,27181442050,33700,33700,33800,33700,1026
|
|
20240409,145100,27146857300,33750,33800,33850,33750,585
|
|
20240409,145000,27127108950,33800,33750,33850,33700,1528
|
|
20240409,144900,27075494050,33800,33800,33800,33750,1271
|
|
20240409,144800,27032578350,33800,33750,33800,33750,1258
|
|
20240409,144700,26990094100,33750,33750,33850,33750,601
|
|
20240409,144600,26969790650,33800,33850,33850,33750,867
|
|
20240409,144500,26940487950,33800,33750,33850,33750,1117
|
|
20240409,144400,26902740200,33800,33750,33800,33750,365
|
|
20240409,144300,26890415400,33750,33750,33850,33750,621
|
|
20240409,144200,26869427600,33750,33800,33800,33750,823
|
|
20240409,144100,26841633100,33750,33750,33800,33700,706
|
|
20240409,144000,26817803000,33750,33800,33850,33700,541
|
|
20240409,143900,26799539750,33850,33800,33850,33700,838
|
|
20240409,143800,26771227200,33750,33750,33800,33750,622
|
|
20240409,143700,26750224500,33800,33800,33800,33700,728
|
|
20240409,143600,26725650900,33800,33750,33850,33700,1668
|
|
20240409,143500,26669288650,33800,33850,33900,33650,6999
|
|
20240409,143400,26433114650,33850,33900,33900,33850,597
|
|
20240409,143300,26412883200,33900,33850,33900,33800,887
|
|
20240409,143200,26382836650,33900,33850,33900,33800,616
|
|
20240409,143100,26361980400,33850,33900,33900,33800,978
|
|
20240409,143000,26328855850,33900,33800,33900,33800,495
|
|
20240409,142900,26312096450,33850,33800,33900,33800,2411
|
|
20240409,142800,26230501050,33850,33850,33850,33750,723
|
|
20240409,142700,26206059050,33850,33800,33850,33750,1325
|
|
20240409,142600,26161253900,33800,33850,33850,33800,2365
|
|
20240409,142500,26081313800,33800,33850,33850,33800,935
|
|
20240409,142400,26049688500,33800,33850,33850,33800,841
|
|
20240409,142300,26021240100,33800,33800,33850,33800,933
|
|
20240409,142200,25989671400,33800,33900,33900,33800,311
|
|
20240409,142100,25979146100,33900,33900,33900,33800,1259
|
|
20240409,142000,25936530500,33800,33850,33900,33800,408
|
|
20240409,141900,25922733600,33900,33800,33900,33800,1086
|
|
20240409,141800,25885994150,33900,33850,33900,33800,1122
|
|
20240409,141700,25848025950,33800,33850,33850,33800,612
|
|
20240409,141600,25827317650,33850,33800,33900,33800,891
|
|
20240409,141500,25797143250,33850,33850,33900,33800,1079
|
|
20240409,141400,25760646100,33800,33900,33900,33800,2077
|
|
20240409,141300,25690338450,33900,33950,33950,33850,727
|
|
20240409,141200,25665683500,33950,33950,33950,33900,1211
|
|
20240409,141100,25624599400,33900,34000,34000,33900,452
|
|
20240409,141000,25609269100,33900,34050,34050,33900,2115
|
|
20240409,140900,25537319950,34000,33850,34000,33850,1982
|
|
20240409,140800,25470032000,33900,33900,33950,33850,557
|
|
20240409,140700,25451144350,33900,34050,34050,33900,2309
|
|
20240409,140600,25372651550,34050,34000,34050,34000,787
|
|
20240409,140500,25345874850,34000,34050,34100,34000,814
|
|
20240409,140400,25318168300,34050,34050,34100,34000,1615
|
|
20240409,140300,25263181300,34050,33900,34050,33900,3202
|
|
20240409,140200,25154348700,33900,33900,33950,33800,1516
|
|
20240409,140100,25102999150,33900,33900,33950,33900,548
|
|
20240409,140000,25084401050,33950,33950,33950,33900,869
|
|
20240409,135900,25054926600,33950,33950,33950,33900,895
|
|
20240409,135800,25024563100,33900,33950,33950,33900,529
|
|
20240409,135700,25006612900,33950,33900,33950,33850,1202
|
|
20240409,135600,24965841250,33850,33850,33900,33800,1118
|
|
20240409,135500,24927969650,33850,33850,33850,33750,702
|
|
20240409,135400,24904225400,33850,33700,33850,33700,1123
|
|
20240409,135300,24866257000,33700,33750,33800,33700,2725
|
|
20240409,135200,24774269150,33800,33800,33800,33750,701
|
|
20240409,135100,24750589150,33800,33750,33800,33750,2034
|
|
20240409,135000,24681906350,33750,33800,33850,33750,1068
|
|
20240409,134900,24645837150,33800,33800,33850,33800,951
|
|
20240409,134800,24613667200,33850,33750,33850,33750,1042
|
|
20240409,134700,24578452300,33750,33800,33850,33750,1552
|
|
20240409,134600,24526059800,33750,33800,33850,33750,546
|
|
20240409,134500,24507624450,33850,33800,33850,33750,2692
|
|
20240409,134400,24416649750,33750,33700,33800,33700,944
|
|
20240409,134300,24384798050,33750,33750,33800,33750,1805
|
|
20240409,134200,24323868050,33750,33850,33850,33750,2606
|
|
20240409,134100,24235765350,33850,33800,33850,33800,878
|
|
20240409,134000,24206060600,33850,33850,33900,33850,472
|
|
20240409,133900,24190082500,33900,33850,33900,33800,2816
|
|
20240409,133800,24094733600,33850,33850,33850,33800,255
|
|
20240409,133700,24086102900,33900,33900,33900,33800,1991
|
|
20240409,133600,24018761150,33900,33850,33900,33750,11951
|
|
20240409,133500,23614832350,33850,33900,33900,33850,833
|
|
20240409,133400,23586613750,33900,33850,33900,33850,728
|
|
20240409,133300,23561949650,33850,33900,33950,33850,2007
|
|
20240409,133200,23493934650,33900,33950,34000,33900,1149
|
|
20240409,133100,23454921800,34000,34000,34050,33950,1410
|
|
20240409,133000,23406985750,34000,34000,34000,33950,600
|
|
20240409,132900,23386590300,34000,34050,34050,34000,444
|
|
20240409,132800,23371490550,34050,34100,34100,33950,1261
|
|
20240409,132700,23328624950,34100,34100,34100,34000,2776
|
|
20240409,132600,23234116750,34100,34150,34150,34100,650
|
|
20240409,132500,23211925500,34150,34150,34200,34150,1116
|
|
20240409,132400,23173804400,34150,34050,34150,34000,2418
|
|
20240409,132300,23091426600,34050,34150,34200,34050,1309
|
|
20240409,132200,23046782750,34150,34150,34250,34150,1012
|
|
20240409,132100,23012169800,34200,34250,34250,34150,671
|
|
20240409,132000,22989231750,34200,34250,34250,34200,466
|
|
20240409,131900,22973286850,34250,34200,34300,34200,1149
|
|
20240409,131800,22933928350,34250,34250,34250,34200,1531
|
|
20240409,131700,22881501800,34250,34200,34250,34200,343
|
|
20240409,131600,22869770750,34250,34200,34250,34200,4078
|
|
20240409,131500,22730151600,34250,34100,34250,34100,1488
|
|
20240409,131400,22679253650,34200,34250,34250,34100,1361
|
|
20240409,131300,22632726450,34250,34200,34250,34100,3355
|
|
20240409,131200,22518030400,34200,34050,34200,34050,2137
|
|
20240409,131100,22445076550,34050,34050,34150,34050,513
|
|
20240409,131000,22427580400,34100,34000,34150,34000,1059
|
|
20240409,130900,22391468850,34100,34000,34100,34000,2199
|
|
20240409,130800,22316605900,34050,34050,34050,34000,122
|
|
20240409,130700,22312454050,34050,34000,34100,34000,539
|
|
20240409,130600,22294092000,34050,34050,34050,33950,1246
|
|
20240409,130500,22251739200,34000,34000,34000,33950,878
|
|
20240409,130400,22221903350,34000,33950,34000,33950,784
|
|
20240409,130300,22195249950,33950,34000,34000,33900,1169
|
|
20240409,130200,22155570850,33950,34050,34050,33950,1077
|
|
20240409,130100,22118955500,34100,34000,34100,34000,823
|
|
20240409,130000,22090923900,34100,34000,34100,33950,1529
|
|
20240409,125900,22038887800,34000,34000,34000,33950,628
|
|
20240409,125800,22017557300,33950,33950,34000,33950,595
|
|
20240409,125700,21997352550,33950,33850,33950,33850,1899
|
|
20240409,125600,21932955800,33850,33900,33950,33850,1087
|
|
20240409,125500,21896126150,33900,33950,34050,33900,1113
|
|
20240409,125400,21858339650,34000,33950,34000,33900,903
|
|
20240409,125300,21827685150,34000,34000,34000,33950,1362
|
|
20240409,125200,21781377350,34000,34000,34000,33950,711
|
|
20240409,125100,21757218450,33950,33900,33950,33900,968
|
|
20240409,125000,21724375600,33850,33850,33950,33850,197
|
|
20240409,124900,21717697800,33850,33950,33950,33850,4061
|
|
20240409,124800,21580008000,34050,33950,34050,33900,3642
|
|
20240409,124700,21456137650,33950,33950,33950,33850,2976
|
|
20240409,124600,21355129350,33950,33950,34000,33900,2244
|
|
20240409,124500,21278957150,34000,34000,34050,33950,917
|
|
20240409,124400,21247776000,34000,34000,34050,33950,1302
|
|
20240409,124300,21203524500,34000,33950,34050,33950,1061
|
|
20240409,124200,21167461700,33950,33950,34000,33900,791
|
|
20240409,124100,21140599900,33950,33950,33950,33900,685
|
|
20240409,124000,21117355000,33900,33950,33950,33900,949
|
|
20240409,123900,21085170400,33950,33850,33950,33850,503
|
|
20240409,123800,21068117650,33900,33850,33950,33850,930
|
|
20240409,123700,21036607350,33850,33800,33850,33800,652
|
|
20240409,123600,21014562550,33750,33750,33800,33750,632
|
|
20240409,123500,20993222050,33800,33750,33800,33750,52
|
|
20240409,123400,20991464650,33750,33800,33800,33700,491
|
|
20240409,123300,20974887150,33800,33800,33800,33750,541
|
|
20240409,123200,20956619200,33800,33800,33800,33750,147
|
|
20240409,123100,20951650900,33750,33850,33850,33750,1671
|
|
20240409,123000,20895195150,33850,33800,33850,33800,1129
|
|
20240409,122900,20857010550,33800,33800,33800,33750,518
|
|
20240409,122800,20839517750,33800,33750,33800,33750,743
|
|
20240409,122700,20814408500,33750,33700,33800,33700,718
|
|
20240409,122600,20790171600,33700,33700,33700,33650,458
|
|
20240409,122500,20774746700,33700,33650,33700,33600,269
|
|
20240409,122400,20765690550,33600,33650,33650,33600,1032
|
|
20240409,122300,20730974250,33650,33600,33650,33600,677
|
|
20240409,122200,20708226150,33650,33700,33700,33550,3646
|
|
20240409,122100,20585689500,33700,33700,33700,33650,332
|
|
20240409,122000,20574505450,33650,33700,33750,33650,453
|
|
20240409,121900,20559250300,33700,33700,33700,33650,1119
|
|
20240409,121800,20521582300,33700,33700,33700,33650,724
|
|
20240409,121700,20497185950,33650,33650,33700,33650,725
|
|
20240409,121600,20472768850,33650,33750,33750,33650,2849
|
|
20240409,121500,20376798050,33750,33700,33750,33700,1201
|
|
20240409,121400,20336293000,33700,33700,33750,33700,605
|
|
20240409,121300,20315891150,33750,33750,33800,33700,440
|
|
20240409,121200,20301040100,33700,33750,33800,33700,899
|
|
20240409,121100,20270708400,33750,33800,33800,33750,1292
|
|
20240409,121000,20227101950,33800,33700,33800,33700,1278
|
|
20240409,120900,20183964600,33700,33800,33800,33700,2022
|
|
20240409,120800,20115635550,33850,33800,33850,33800,520
|
|
20240409,120700,20098055600,33800,33850,33850,33800,333
|
|
20240409,120600,20086797700,33800,33850,33850,33750,3743
|
|
20240409,120500,19960266450,33900,33950,33950,33900,687
|
|
20240409,120400,19936970250,33950,33950,33950,33900,482
|
|
20240409,120300,19920621000,33950,33900,34000,33900,180
|
|
20240409,120200,19914505650,34000,34000,34000,33900,711
|
|
20240409,120100,19890358500,33950,34000,34000,33900,706
|
|
20240409,120000,19866375700,33950,34050,34050,33900,1716
|
|
20240409,115900,19808057050,34000,34050,34050,34000,511
|
|
20240409,115800,19790669600,34050,34100,34100,34000,1346
|
|
20240409,115700,19744861700,34100,34150,34150,34050,2325
|
|
20240409,115600,19665574800,34150,34150,34200,34150,351
|
|
20240409,115500,19653573450,34150,34150,34200,34150,740
|
|
20240409,115400,19628291900,34100,34150,34200,34100,633
|
|
20240409,115300,19606687150,34150,34100,34150,34050,523
|
|
20240409,115200,19588837500,34100,34150,34150,34100,439
|
|
20240409,115100,19573849700,34100,34100,34150,34100,878
|
|
20240409,115000,19543881000,34150,34150,34150,34100,301
|
|
20240409,114900,19533612450,34100,34100,34150,34100,346
|
|
20240409,114800,19521813350,34100,34150,34150,34050,737
|
|
20240409,114700,19496671250,34100,34150,34150,34050,1455
|
|
20240409,114600,19447061150,34150,34150,34200,34100,1370
|
|
20240409,114500,19400279700,34200,34250,34250,34150,1013
|
|
20240409,114400,19365625700,34250,34250,34250,34200,739
|
|
20240409,114300,19340331650,34250,34250,34300,34200,1878
|
|
20240409,114200,19275996450,34250,34300,34300,34250,712
|
|
20240409,114100,19251583050,34250,34250,34300,34200,1567
|
|
20240409,114000,19197911750,34250,34250,34250,34200,4341
|
|
20240409,113900,19049234250,34200,34200,34250,34150,591
|
|
20240409,113800,19029016750,34200,34150,34200,34150,985
|
|
20240409,113700,18995334900,34150,34150,34200,34150,518
|
|
20240409,113600,18977622250,34150,34200,34200,34150,766
|
|
20240409,113500,18951431550,34200,34250,34250,34150,651
|
|
20240409,113400,18929168250,34200,34200,34250,34200,390
|
|
20240409,113300,18915822700,34250,34250,34250,34200,1380
|
|
20240409,113200,18868593350,34200,34200,34250,34150,1133
|
|
20240409,113100,18829801150,34200,34200,34200,34150,953
|
|
20240409,113000,18797227700,34200,34100,34200,34100,708
|
|
20240409,112900,18773042950,34100,34150,34200,34100,940
|
|
20240409,112800,18740941850,34200,34200,34200,34100,1321
|
|
20240409,112700,18695836200,34150,34150,34200,34100,2790
|
|
20240409,112600,18600572100,34200,34200,34200,34150,519
|
|
20240409,112500,18582824150,34200,34200,34250,34200,469
|
|
20240409,112400,18566772550,34200,34200,34250,34150,2821
|
|
20240409,112300,18470283300,34250,34250,34250,34200,452
|
|
20240409,112200,18454803200,34250,34250,34300,34200,1735
|
|
20240409,112100,18395371650,34250,34250,34250,34200,635
|
|
20240409,112000,18373626650,34250,34250,34300,34200,1201
|
|
20240409,111900,18332493250,34300,34300,34300,34250,617
|
|
20240409,111800,18311351550,34250,34250,34300,34250,1016
|
|
20240409,111700,18276536550,34250,34150,34250,34150,865
|
|
20240409,111600,18246929000,34200,34200,34200,34150,1157
|
|
20240409,111500,18207361200,34200,34100,34250,34100,1695
|
|
20240409,111400,18149410950,34150,34150,34200,34150,818
|
|
20240409,111300,18121465550,34200,34150,34200,34150,605
|
|
20240409,111200,18100777100,34150,34100,34200,34050,933
|
|
20240409,111100,18068930000,34100,34050,34100,34050,523
|
|
20240409,111000,18051103950,34100,34050,34100,34050,595
|
|
20240409,110900,18030831050,34100,34050,34100,34000,475
|
|
20240409,110800,18014648000,34000,34050,34100,34000,817
|
|
20240409,110700,17986822550,34050,34050,34150,34000,1255
|
|
20240409,110600,17944090450,34100,34100,34250,34000,3034
|
|
20240409,110500,17840455000,34100,33950,34100,33950,2495
|
|
20240409,110400,17755533350,33950,33900,33950,33850,584
|
|
20240409,110300,17735716450,33900,33900,33950,33800,1110
|
|
20240409,110200,17698093650,33850,33800,33850,33750,1427
|
|
20240409,110100,17649831050,33750,33800,33800,33750,641
|
|
20240409,110000,17628171550,33800,33750,33800,33700,763
|
|
20240409,105900,17602421700,33750,33800,33850,33750,438
|
|
20240409,105800,17587624050,33750,33850,33900,33700,1451
|
|
20240409,105700,17538541600,33900,33900,33950,33850,1906
|
|
20240409,105600,17473961200,33950,34000,34000,33900,679
|
|
20240409,105500,17450914950,34000,33950,34000,33900,1060
|
|
20240409,105400,17414927900,34000,33900,34000,33900,974
|
|
20240409,105300,17381855050,33900,33850,33950,33850,530
|
|
20240409,105200,17363887350,33900,33900,33900,33800,914
|
|
20240409,105100,17332927500,33900,34050,34050,33900,2628
|
|
20240409,105000,17243616150,34050,34100,34150,34050,2340
|
|
20240409,104900,17163801700,34150,34100,34150,34050,2995
|
|
20240409,104800,17061675700,34050,34000,34100,34000,1827
|
|
20240409,104700,16999472150,34000,33850,34000,33850,2387
|
|
20240409,104600,16918419300,33900,33850,33950,33850,756
|
|
20240409,104500,16892794000,33900,33950,33950,33850,2442
|
|
20240409,104400,16809971250,33950,34000,34000,33900,990
|
|
20240409,104300,16776356750,33950,33950,34000,33900,932
|
|
20240409,104200,16744724550,33950,33900,33950,33900,1030
|
|
20240409,104100,16709791000,33850,33750,33950,33750,5020
|
|
20240409,104000,16539854050,33800,33750,33800,33700,1259
|
|
20240409,103900,16497357400,33750,33700,33800,33700,2426
|
|
20240409,103800,16415538350,33650,33650,33750,33650,1424
|
|
20240409,103700,16367573600,33650,33650,33750,33600,2052
|
|
20240409,103600,16298501700,33650,33850,33850,33550,9027
|
|
20240409,103500,15994582850,33850,33850,33900,33800,1717
|
|
20240409,103400,15936449150,33850,33900,33900,33800,1060
|
|
20240409,103300,15900560900,33850,33850,33900,33850,1096
|
|
20240409,103200,15863433000,33800,33900,33900,33800,698
|
|
20240409,103100,15839787150,33900,33800,33900,33800,2579
|
|
20240409,103000,15752521500,33800,33850,33900,33800,1544
|
|
20240409,102900,15700298500,33850,33850,33900,33800,365
|
|
20240409,102800,15687944000,33800,33950,33950,33800,2057
|
|
20240409,102700,15618230450,33950,33900,34000,33900,1278
|
|
20240409,102600,15574866300,33900,34000,34000,33900,1419
|
|
20240409,102500,15526641550,34000,34000,34050,33950,987
|
|
20240409,102400,15493095050,34000,33900,34000,33900,899
|
|
20240409,102300,15462574650,33950,34000,34000,33900,1050
|
|
20240409,102200,15426916800,34050,34050,34050,34000,1045
|
|
20240409,102100,15391364150,34000,33950,34050,33900,1055
|
|
20240409,102000,15355502450,34000,33950,34000,33900,997
|
|
20240409,101900,15321654550,33950,33950,34000,33900,637
|
|
20240409,101800,15300026200,34000,33900,34000,33850,1655
|
|
20240409,101700,15243848600,33900,33900,33900,33850,911
|
|
20240409,101600,15212985200,33850,33900,33950,33850,781
|
|
20240409,101500,15186498750,33950,33850,33950,33800,1461
|
|
20240409,101400,15137011650,33850,33900,33900,33800,825
|
|
20240409,101300,15109078000,33900,33900,33950,33850,2084
|
|
20240409,101200,15038443100,33850,33850,33950,33800,1049
|
|
20240409,101100,15002920600,33850,33950,33950,33800,3077
|
|
20240409,101000,14898599900,33950,33700,34000,33650,3838
|
|
20240409,100900,14768774000,33650,33650,33700,33650,261
|
|
20240409,100800,14759981350,33700,33700,33800,33700,1889
|
|
20240409,100700,14696283150,33700,33750,33750,33650,1822
|
|
20240409,100600,14634894350,33750,33550,33750,33550,2007
|
|
20240409,100500,14567436050,33550,33650,33650,33500,6617
|
|
20240409,100400,14345406350,33600,33750,33800,33600,4089
|
|
20240409,100300,14207656300,33750,33850,33850,33750,1818
|
|
20240409,100200,14146167550,33850,33900,33950,33850,1047
|
|
20240409,100100,14110691500,33900,33900,33900,33850,459
|
|
20240409,100000,14095149550,33850,33900,33900,33800,1419
|
|
20240409,095900,14047100600,33850,33800,33950,33800,2308
|
|
20240409,095800,13968947600,33800,33800,33900,33750,1759
|
|
20240409,095700,13909434100,33800,33850,33900,33750,1869
|
|
20240409,095600,13846165300,33900,33950,34000,33850,3084
|
|
20240409,095500,13741522600,33950,33800,33950,33800,1545
|
|
20240409,095400,13689199000,33850,33700,33850,33700,2471
|
|
20240409,095300,13605760400,33700,33850,33850,33700,6091
|
|
20240409,095200,13399880350,33850,34000,34000,33800,11772
|
|
20240409,095100,13000992150,34050,34050,34050,33950,1686
|
|
20240409,095000,12943648550,34050,34100,34150,34000,4677
|
|
20240409,094900,12784447450,34050,34100,34100,34050,536
|
|
20240409,094800,12766175100,34100,34050,34100,34000,1566
|
|
20240409,094700,12712848550,34000,33950,34050,33950,1899
|
|
20240409,094600,12648288350,33950,34050,34050,33900,5725
|
|
20240409,094500,12453638950,34050,34200,34200,34000,5826
|
|
20240409,094400,12255001450,34200,34200,34250,34050,4172
|
|
20240409,094300,12112536250,34200,34200,34200,33900,13133
|
|
20240409,094200,11665143200,34200,34250,34250,34200,1520
|
|
20240409,094100,11613100750,34250,34300,34300,34250,1399
|
|
20240409,094000,11565158100,34300,34450,34500,34050,13503
|
|
20240409,093900,11103185100,34500,34650,34700,34450,3213
|
|
20240409,093800,10992286850,34650,34650,34700,34600,1890
|
|
20240409,093700,10926790250,34650,34750,34750,34650,2805
|
|
20240409,093600,10829438300,34700,34550,34750,34550,2593
|
|
20240409,093500,10739590450,34550,34600,34650,34550,627
|
|
20240409,093400,10717913500,34550,34650,34700,34500,1662
|
|
20240409,093300,10660387800,34650,34600,34650,34550,1267
|
|
20240409,093200,10616509750,34600,34600,34650,34550,1378
|
|
20240409,093100,10568854500,34650,34850,34850,34600,2579
|
|
20240409,093000,10479257200,34800,34800,34850,34800,1307
|
|
20240409,092900,10433738750,34800,34650,34900,34600,3095
|
|
20240409,092800,10325992150,34600,34550,34650,34450,3298
|
|
20240409,092700,10211938800,34500,34500,34600,34500,2310
|
|
20240409,092600,10132227600,34550,34600,34600,34500,1247
|
|
20240409,092500,10089110950,34550,34450,34600,34400,1067
|
|
20240409,092400,10052320300,34400,34550,34550,34400,1359
|
|
20240409,092300,10005477350,34550,34500,34550,34350,7289
|
|
20240409,092200,9754579800,34550,34250,34550,34250,4904
|
|
20240409,092100,9585781200,34250,34250,34450,34150,5264
|
|
20240409,092000,9405343000,34250,34350,34400,34200,3716
|
|
20240409,091900,9277943800,34350,34350,34450,34350,2439
|
|
20240409,091800,9194101300,34350,34500,35000,34350,10292
|
|
20240409,091700,8837206850,34500,34400,34600,34400,5604
|
|
20240409,091600,8643780050,34400,34700,34700,34400,7138
|
|
20240409,091500,8397288250,34650,34600,34900,34600,2916
|
|
20240409,091400,8295962200,34800,34900,34950,34400,12529
|
|
20240409,091300,7860683850,34850,35200,35200,34850,12333
|
|
20240409,091200,7428232000,35200,34900,35250,34850,27086
|
|
20240409,091100,6479257300,34900,34650,34900,34500,19238
|
|
20240409,091000,5811866650,34650,34250,34650,34250,5633
|
|
20240409,090900,5617778750,34150,34100,34400,34100,8539
|
|
20240409,090800,5325374850,34150,34350,34350,34050,6531
|
|
20240409,090700,5102217950,34250,34300,34400,34150,9146
|
|
20240409,090600,4788955500,34300,34500,34550,34250,9462
|
|
20240409,090500,4464073450,34450,34450,34600,34400,9579
|
|
20240409,090400,4134251900,34600,34650,34750,34400,17504
|
|
20240409,090300,3528639850,34700,33950,34700,33750,21316
|
|
20240409,090200,2796936850,34000,34450,34500,33700,17704
|
|
20240409,090100,2191350450,34500,34050,34500,33500,25770
|
|
20240409,090000,1308477900,34000,33500,34150,33450,38419
|