635 lines
35 KiB
CSV
635 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,193200,55692850950,27500,27500,27500,27500,47663
|
|
20240403,193100,55692850950,27500,27500,27500,27500,0
|
|
20240403,193000,55692850950,27500,27500,27500,27500,0
|
|
20240403,192900,55692850950,27500,27500,27500,27500,0
|
|
20240403,192800,55692850950,27500,27500,27500,27500,0
|
|
20240403,192700,55692850950,27500,27500,27500,27500,0
|
|
20240403,192600,55692850950,27500,27500,27500,27500,0
|
|
20240403,192500,55692850950,27500,27500,27500,27500,0
|
|
20240403,192400,55692850950,27500,27500,27500,27500,0
|
|
20240403,192300,55692850950,27500,27500,27500,27500,0
|
|
20240403,192200,55692850950,27500,27500,27500,27500,0
|
|
20240403,192100,55692850950,27500,27500,27500,27500,0
|
|
20240403,192000,55692850950,27500,27500,27500,27500,0
|
|
20240403,191900,55692850950,27500,27500,27500,27500,0
|
|
20240403,191800,55692850950,27500,27500,27500,27500,0
|
|
20240403,191700,55692850950,27500,27500,27500,27500,0
|
|
20240403,191600,55692850950,27500,27500,27500,27500,0
|
|
20240403,191500,55692850950,27500,27500,27500,27500,0
|
|
20240403,191400,55692850950,27500,27500,27500,27500,0
|
|
20240403,191300,55692850950,27500,27500,27500,27500,0
|
|
20240403,191200,55692850950,27500,27500,27500,27500,0
|
|
20240403,191100,55692850950,27500,27500,27500,27500,0
|
|
20240403,191000,55692850950,27500,27500,27500,27500,0
|
|
20240403,190900,55692850950,27500,27500,27500,27500,0
|
|
20240403,190800,55692850950,27500,27500,27500,27500,0
|
|
20240403,190700,55692850950,27500,27500,27500,27500,0
|
|
20240403,190600,55692850950,27500,27500,27500,27500,0
|
|
20240403,190500,55692850950,27500,27500,27500,27500,0
|
|
20240403,190400,55692850950,27500,27500,27500,27500,0
|
|
20240403,190300,55692850950,27500,27500,27500,27500,0
|
|
20240403,190200,55692850950,27500,27500,27500,27500,47663
|
|
20240403,190100,55692850950,27500,27500,27500,27500,0
|
|
20240403,190000,55692850950,27500,27500,27500,27500,0
|
|
20240403,185900,55692850950,27500,27500,27500,27500,0
|
|
20240403,185800,55692850950,27500,27500,27500,27500,0
|
|
20240403,185700,55692850950,27500,27500,27500,27500,0
|
|
20240403,185600,55692850950,27500,27500,27500,27500,0
|
|
20240403,185500,55692850950,27500,27500,27500,27500,0
|
|
20240403,185400,55692850950,27500,27500,27500,27500,0
|
|
20240403,185300,55692850950,27500,27500,27500,27500,0
|
|
20240403,185200,55692850950,27500,27500,27500,27500,0
|
|
20240403,185100,55692850950,27500,27500,27500,27500,0
|
|
20240403,185000,55692850950,27500,27500,27500,27500,0
|
|
20240403,184900,55692850950,27500,27500,27500,27500,0
|
|
20240403,184800,55692850950,27500,27500,27500,27500,0
|
|
20240403,184700,55692850950,27500,27500,27500,27500,0
|
|
20240403,184600,55692850950,27500,27500,27500,27500,0
|
|
20240403,184500,55692850950,27500,27500,27500,27500,0
|
|
20240403,184400,55692850950,27500,27500,27500,27500,0
|
|
20240403,184300,55692850950,27500,27500,27500,27500,0
|
|
20240403,184200,55692850950,27500,27500,27500,27500,0
|
|
20240403,184100,55692850950,27500,27500,27500,27500,0
|
|
20240403,184000,55692850950,27500,27500,27500,27500,0
|
|
20240403,183900,55692850950,27500,27500,27500,27500,0
|
|
20240403,183800,55692850950,27500,27500,27500,27500,0
|
|
20240403,183700,55692850950,27500,27500,27500,27500,0
|
|
20240403,183600,55692850950,27500,27500,27500,27500,0
|
|
20240403,183500,55692850950,27500,27500,27500,27500,0
|
|
20240403,183400,55692850950,27500,27500,27500,27500,0
|
|
20240403,183300,55692850950,27500,27500,27500,27500,0
|
|
20240403,183200,55692850950,27500,27500,27500,27500,47663
|
|
20240403,183100,55692850950,27500,27500,27500,27500,0
|
|
20240403,183000,55692850950,27500,27500,27500,27500,0
|
|
20240403,182900,55692850950,27500,27500,27500,27500,0
|
|
20240403,182800,55692850950,27500,27500,27500,27500,0
|
|
20240403,182700,55692850950,27500,27500,27500,27500,0
|
|
20240403,182600,55692850950,27500,27500,27500,27500,0
|
|
20240403,182500,55692850950,27500,27500,27500,27500,0
|
|
20240403,182400,55692850950,27500,27500,27500,27500,0
|
|
20240403,182300,55692850950,27500,27500,27500,27500,0
|
|
20240403,182200,55692850950,27500,27500,27500,27500,0
|
|
20240403,182100,55692850950,27500,27500,27500,27500,0
|
|
20240403,182000,55692850950,27500,27500,27500,27500,0
|
|
20240403,181900,55692850950,27500,27500,27500,27500,0
|
|
20240403,181800,55692850950,27500,27500,27500,27500,0
|
|
20240403,181700,55692850950,27500,27500,27500,27500,0
|
|
20240403,181600,55692850950,27500,27500,27500,27500,0
|
|
20240403,181500,55692850950,27500,27500,27500,27500,0
|
|
20240403,181400,55692850950,27500,27500,27500,27500,0
|
|
20240403,181300,55692850950,27500,27500,27500,27500,0
|
|
20240403,181200,55692850950,27500,27500,27500,27500,0
|
|
20240403,181100,55692850950,27500,27500,27500,27500,0
|
|
20240403,181000,55692850950,27500,27500,27500,27500,0
|
|
20240403,180900,55692850950,27500,27500,27500,27500,0
|
|
20240403,180800,55692850950,27500,27500,27500,27500,0
|
|
20240403,180700,55692850950,27500,27500,27500,27500,0
|
|
20240403,180600,55692850950,27500,27500,27500,27500,0
|
|
20240403,180500,55692850950,27500,27500,27500,27500,0
|
|
20240403,180400,55692850950,27500,27500,27500,27500,0
|
|
20240403,180300,55692850950,27500,27500,27500,27500,0
|
|
20240403,180200,55692850950,27500,27500,27500,27500,47663
|
|
20240403,180100,55692850950,27500,27500,27500,27500,0
|
|
20240403,180000,55692850950,27500,27500,27500,27500,0
|
|
20240403,175900,55692850950,27500,27500,27500,27500,0
|
|
20240403,175800,55692850950,27500,27500,27500,27500,0
|
|
20240403,175700,55692850950,27500,27500,27500,27500,0
|
|
20240403,175600,55692850950,27500,27500,27500,27500,0
|
|
20240403,175500,55692850950,27500,27500,27500,27500,0
|
|
20240403,175400,55692850950,27500,27500,27500,27500,0
|
|
20240403,175300,55692850950,27500,27500,27500,27500,0
|
|
20240403,175200,55692850950,27500,27500,27500,27500,0
|
|
20240403,175100,55692850950,27500,27500,27500,27500,0
|
|
20240403,175000,55692850950,27500,27500,27500,27500,0
|
|
20240403,174900,55692850950,27500,27500,27500,27500,0
|
|
20240403,174800,55692850950,27500,27500,27500,27500,0
|
|
20240403,174700,55692850950,27500,27500,27500,27500,0
|
|
20240403,174600,55692850950,27500,27500,27500,27500,0
|
|
20240403,174500,55692850950,27500,27500,27500,27500,0
|
|
20240403,174400,55692850950,27500,27500,27500,27500,0
|
|
20240403,174300,55692850950,27500,27500,27500,27500,0
|
|
20240403,174200,55692850950,27500,27500,27500,27500,0
|
|
20240403,174100,55692850950,27500,27500,27500,27500,0
|
|
20240403,174000,55692850950,27500,27500,27500,27500,0
|
|
20240403,173900,55692850950,27500,27500,27500,27500,0
|
|
20240403,173800,55692850950,27500,27500,27500,27500,0
|
|
20240403,173700,55692850950,27500,27500,27500,27500,0
|
|
20240403,173600,55692850950,27500,27500,27500,27500,0
|
|
20240403,173500,55692850950,27500,27500,27500,27500,0
|
|
20240403,173400,55692850950,27500,27500,27500,27500,0
|
|
20240403,173300,55692850950,27500,27500,27500,27500,0
|
|
20240403,173200,55692850950,27500,27500,27500,27500,47663
|
|
20240403,173100,55692850950,27500,27500,27500,27500,0
|
|
20240403,173000,55692850950,27500,27500,27500,27500,0
|
|
20240403,172900,55692850950,27500,27500,27500,27500,0
|
|
20240403,172800,55692850950,27500,27500,27500,27500,0
|
|
20240403,172700,55692850950,27500,27500,27500,27500,0
|
|
20240403,172600,55692850950,27500,27500,27500,27500,0
|
|
20240403,172500,55692850950,27500,27500,27500,27500,0
|
|
20240403,172400,55692850950,27500,27500,27500,27500,0
|
|
20240403,172300,55692850950,27500,27500,27500,27500,0
|
|
20240403,172200,55692850950,27500,27500,27500,27500,0
|
|
20240403,172100,55692850950,27500,27500,27500,27500,0
|
|
20240403,172000,55692850950,27500,27500,27500,27500,0
|
|
20240403,171900,55692850950,27500,27500,27500,27500,0
|
|
20240403,171800,55692850950,27500,27500,27500,27500,0
|
|
20240403,171700,55692850950,27500,27500,27500,27500,0
|
|
20240403,171600,55692850950,27500,27500,27500,27500,0
|
|
20240403,171500,55692850950,27500,27500,27500,27500,0
|
|
20240403,171400,55692850950,27500,27500,27500,27500,0
|
|
20240403,171300,55692850950,27500,27500,27500,27500,0
|
|
20240403,171200,55692850950,27500,27500,27500,27500,0
|
|
20240403,171100,55692850950,27500,27500,27500,27500,0
|
|
20240403,171000,55692850950,27500,27500,27500,27500,0
|
|
20240403,170900,55692850950,27500,27500,27500,27500,0
|
|
20240403,170800,55692850950,27500,27500,27500,27500,0
|
|
20240403,170700,55692850950,27500,27500,27500,27500,0
|
|
20240403,170600,55692850950,27500,27500,27500,27500,0
|
|
20240403,170500,55692850950,27500,27500,27500,27500,0
|
|
20240403,170400,55692850950,27500,27500,27500,27500,0
|
|
20240403,170300,55692850950,27500,27500,27500,27500,0
|
|
20240403,170200,55692850950,27500,27500,27500,27500,47663
|
|
20240403,170100,55692850950,27500,27500,27500,27500,0
|
|
20240403,170000,55692850950,27500,27500,27500,27500,0
|
|
20240403,165900,55692850950,27500,27500,27500,27500,0
|
|
20240403,165800,55692850950,27500,27500,27500,27500,0
|
|
20240403,165700,55692850950,27500,27500,27500,27500,0
|
|
20240403,165600,55692850950,27500,27500,27500,27500,0
|
|
20240403,165500,55692850950,27500,27500,27500,27500,0
|
|
20240403,165400,55692850950,27500,27500,27500,27500,0
|
|
20240403,165300,55692850950,27500,27500,27500,27500,0
|
|
20240403,165200,55692850950,27500,27500,27500,27500,0
|
|
20240403,165100,55692850950,27500,27500,27500,27500,0
|
|
20240403,165000,55692850950,27500,27500,27500,27500,0
|
|
20240403,164900,55692850950,27500,27500,27500,27500,0
|
|
20240403,164800,55692850950,27500,27500,27500,27500,0
|
|
20240403,164700,55692850950,27500,27500,27500,27500,0
|
|
20240403,164600,55692850950,27500,27500,27500,27500,0
|
|
20240403,164500,55692850950,27500,27500,27500,27500,0
|
|
20240403,164400,55692850950,27500,27500,27500,27500,0
|
|
20240403,164300,55692850950,27500,27500,27500,27500,0
|
|
20240403,164200,55692850950,27500,27500,27500,27500,0
|
|
20240403,164100,55692850950,27500,27500,27500,27500,0
|
|
20240403,164000,55692850950,27500,27500,27500,27500,0
|
|
20240403,163900,55692850950,27500,27500,27500,27500,0
|
|
20240403,163800,55692850950,27500,27500,27500,27500,0
|
|
20240403,163700,55692850950,27500,27500,27500,27500,0
|
|
20240403,163600,55692850950,27500,27500,27500,27500,0
|
|
20240403,163500,55692850950,27500,27500,27500,27500,0
|
|
20240403,163400,55692850950,27500,27500,27500,27500,0
|
|
20240403,163300,55692850950,27500,27500,27500,27500,0
|
|
20240403,163200,55692850950,27500,27500,27500,27500,47663
|
|
20240403,163100,55692850950,27500,27500,27500,27500,0
|
|
20240403,163000,55692850950,27500,27500,27500,27500,0
|
|
20240403,162900,55692850950,27500,27500,27500,27500,0
|
|
20240403,162800,55692850950,27500,27500,27500,27500,0
|
|
20240403,162700,55692850950,27500,27500,27500,27500,0
|
|
20240403,162600,55692850950,27500,27500,27500,27500,0
|
|
20240403,162500,55692850950,27500,27500,27500,27500,0
|
|
20240403,162400,55692850950,27500,27500,27500,27500,0
|
|
20240403,162300,55692850950,27500,27500,27500,27500,0
|
|
20240403,162200,55692850950,27500,27500,27500,27500,0
|
|
20240403,162100,55692850950,27500,27500,27500,27500,0
|
|
20240403,162000,55692850950,27500,27500,27500,27500,0
|
|
20240403,161900,55692850950,27500,27500,27500,27500,0
|
|
20240403,161800,55692850950,27500,27500,27500,27500,0
|
|
20240403,161700,55692850950,27500,27500,27500,27500,0
|
|
20240403,161600,55692850950,27500,27500,27500,27500,0
|
|
20240403,161500,55692850950,27500,27500,27500,27500,0
|
|
20240403,161400,55692850950,27500,27500,27500,27500,0
|
|
20240403,161300,55692850950,27500,27500,27500,27500,0
|
|
20240403,161200,55692850950,27500,27500,27500,27500,0
|
|
20240403,161100,55692850950,27500,27500,27500,27500,0
|
|
20240403,161000,55692850950,27500,27500,27500,27500,0
|
|
20240403,160900,55692850950,27500,27500,27500,27500,0
|
|
20240403,160800,55692850950,27500,27500,27500,27500,0
|
|
20240403,160700,55692850950,27500,27500,27500,27500,0
|
|
20240403,160600,55692850950,27500,27500,27500,27500,0
|
|
20240403,160500,55692850950,27500,27500,27500,27500,0
|
|
20240403,160400,55692850950,27500,27500,27500,27500,0
|
|
20240403,160300,55692850950,27500,27500,27500,27500,0
|
|
20240403,160200,55692850950,27500,27500,27500,27500,47663
|
|
20240403,160100,55692850950,27500,27500,27500,27500,0
|
|
20240403,160000,55692850950,27500,27500,27500,27500,0
|
|
20240403,155900,55692850950,27500,27500,27500,27500,0
|
|
20240403,155800,55692850950,27500,27500,27500,27500,0
|
|
20240403,155700,55692850950,27500,27500,27500,27500,0
|
|
20240403,155600,55692850950,27500,27500,27500,27500,0
|
|
20240403,155500,55692850950,27500,27500,27500,27500,0
|
|
20240403,155400,55692850950,27500,27500,27500,27500,0
|
|
20240403,155300,55692850950,27500,27500,27500,27500,0
|
|
20240403,155200,55692850950,27500,27500,27500,27500,0
|
|
20240403,155100,55692850950,27500,27500,27500,27500,0
|
|
20240403,155000,55692850950,27500,27500,27500,27500,0
|
|
20240403,154900,55692850950,27500,27500,27500,27500,0
|
|
20240403,154800,55692850950,27500,27500,27500,27500,0
|
|
20240403,154700,55692850950,27500,27500,27500,27500,0
|
|
20240403,154600,55692850950,27500,27500,27500,27500,0
|
|
20240403,154500,55692850950,27500,27500,27500,27500,0
|
|
20240403,154400,55692850950,27500,27500,27500,27500,0
|
|
20240403,154300,55692850950,27500,27500,27500,27500,0
|
|
20240403,154200,55692850950,27500,27500,27500,27500,0
|
|
20240403,154100,55692850950,27500,27500,27500,27500,0
|
|
20240403,154000,55692850950,27500,27500,27500,27500,0
|
|
20240403,153900,55692850950,27500,27500,27500,27500,0
|
|
20240403,153800,55692850950,27500,27500,27500,27500,0
|
|
20240403,153700,55692850950,27500,27500,27500,27500,0
|
|
20240403,153600,55692850950,27500,27500,27500,27500,0
|
|
20240403,153500,55692850950,27500,27500,27500,27500,0
|
|
20240403,153400,55692850950,27500,27500,27500,27500,0
|
|
20240403,153300,55692850950,27500,27500,27500,27500,0
|
|
20240403,153200,55692850950,27500,27500,27500,27500,47663
|
|
20240403,153100,55692850950,27500,27500,27500,27500,0
|
|
20240403,153000,55692850950,27500,27500,27500,27500,47663
|
|
20240403,152900,54382118450,27500,27500,27500,27500,0
|
|
20240403,152800,54382118450,27500,27500,27500,27500,0
|
|
20240403,152700,54382118450,27500,27500,27500,27500,0
|
|
20240403,152600,54382118450,27500,27500,27500,27500,0
|
|
20240403,152500,54382118450,27500,27500,27500,27500,0
|
|
20240403,152400,54382118450,27500,27500,27500,27500,0
|
|
20240403,152300,54382118450,27500,27500,27500,27500,0
|
|
20240403,152200,54382118450,27500,27500,27500,27500,0
|
|
20240403,152100,54382118450,27500,27500,27500,27500,0
|
|
20240403,152000,54382118450,27500,27500,27500,27500,0
|
|
20240403,151900,54382118450,27500,27500,27500,27450,4591
|
|
20240403,151800,54256051200,27450,27550,27550,27450,7564
|
|
20240403,151700,54048123450,27500,27500,27550,27500,7073
|
|
20240403,151600,53853580750,27500,27550,27600,27500,5027
|
|
20240403,151500,53715085450,27600,27500,27600,27450,8135
|
|
20240403,151400,53491058250,27500,27450,27500,27450,4356
|
|
20240403,151300,53371327850,27450,27500,27550,27450,6072
|
|
20240403,151200,53204402000,27500,27450,27550,27450,3136
|
|
20240403,151100,53118182650,27500,27500,27550,27450,4030
|
|
20240403,151000,53007383900,27450,27450,27500,27450,2808
|
|
20240403,150900,52930229150,27500,27550,27550,27450,3635
|
|
20240403,150800,52830306050,27500,27500,27550,27450,7884
|
|
20240403,150700,52613515200,27500,27500,27550,27450,6612
|
|
20240403,150600,52431814000,27500,27550,27550,27450,3940
|
|
20240403,150500,52323442500,27450,27500,27550,27450,7316
|
|
20240403,150400,52122327400,27500,27450,27500,27450,2135
|
|
20240403,150300,52063703600,27450,27450,27500,27400,4809
|
|
20240403,150200,51931689650,27450,27450,27500,27450,3346
|
|
20240403,150100,51839830650,27500,27450,27500,27450,4308
|
|
20240403,150000,51721481200,27450,27450,27500,27400,23502
|
|
20240403,145900,51076366150,27450,27500,27550,27450,15802
|
|
20240403,145800,50641841450,27550,27500,27550,27500,9169
|
|
20240403,145700,50389621250,27500,27500,27550,27500,3151
|
|
20240403,145600,50302868800,27550,27500,27550,27500,4956
|
|
20240403,145500,50166452950,27500,27500,27550,27500,485
|
|
20240403,145400,50153108350,27550,27500,27550,27500,2743
|
|
20240403,145300,50077648050,27500,27550,27550,27500,3152
|
|
20240403,145200,49990830350,27550,27500,27600,27500,4222
|
|
20240403,145100,49874539500,27550,27550,27600,27500,4172
|
|
20240403,145000,49759622150,27500,27550,27550,27500,7691
|
|
20240403,144900,49547839650,27550,27550,27600,27550,4825
|
|
20240403,144800,49414888850,27600,27600,27600,27550,3022
|
|
20240403,144700,49331501300,27600,27600,27650,27600,1591
|
|
20240403,144600,49287584050,27650,27600,27650,27600,2104
|
|
20240403,144500,49229485600,27600,27550,27650,27550,3899
|
|
20240403,144400,49121886700,27550,27550,27600,27550,1287
|
|
20240403,144300,49086397300,27550,27600,27600,27550,1110
|
|
20240403,144200,49055797150,27600,27500,27600,27500,2092
|
|
20240403,144100,48998175450,27500,27600,27600,27500,21166
|
|
20240403,144000,48414958600,27600,27600,27650,27550,5613
|
|
20240403,143900,48260080400,27600,27600,27650,27600,6773
|
|
20240403,143800,48073121300,27650,27600,27650,27600,5583
|
|
20240403,143700,47918950100,27600,27600,27650,27600,2318
|
|
20240403,143600,47854920250,27600,27650,27650,27600,1885
|
|
20240403,143500,47802840600,27650,27600,27650,27600,870
|
|
20240403,143400,47778815850,27600,27600,27650,27600,882
|
|
20240403,143300,47754467750,27600,27600,27650,27600,419
|
|
20240403,143200,47742894500,27650,27600,27650,27600,1344
|
|
20240403,143100,47705744650,27600,27600,27650,27600,2673
|
|
20240403,143000,47631961800,27600,27650,27650,27600,2937
|
|
20240403,142900,47550772450,27650,27650,27650,27600,2796
|
|
20240403,142800,47473576350,27650,27650,27700,27600,6945
|
|
20240403,142700,47281567600,27650,27700,27700,27650,1363
|
|
20240403,142600,47243839650,27700,27700,27750,27650,1610
|
|
20240403,142500,47199253250,27700,27750,27750,27700,2499
|
|
20240403,142400,47130019450,27750,27750,27750,27700,840
|
|
20240403,142300,47106725200,27750,27700,27750,27700,916
|
|
20240403,142200,47081348150,27700,27750,27750,27700,1138
|
|
20240403,142100,47049794300,27750,27750,27750,27700,2757
|
|
20240403,142000,46973354000,27750,27750,27750,27700,893
|
|
20240403,141900,46948609300,27700,27700,27750,27700,1357
|
|
20240403,141800,46911009200,27700,27700,27750,27700,1466
|
|
20240403,141700,46870392600,27750,27750,27750,27700,1172
|
|
20240403,141600,46837881100,27750,27750,27800,27700,3049
|
|
20240403,141500,46753274550,27750,27800,27800,27750,322
|
|
20240403,141400,46744334800,27750,27800,27850,27750,15261
|
|
20240403,141300,46320092850,27850,27800,27850,27800,590
|
|
20240403,141200,46303676450,27800,27800,27900,27800,2525
|
|
20240403,141100,46233366200,27800,27850,27850,27800,688
|
|
20240403,141000,46214223900,27800,27850,27900,27800,955
|
|
20240403,140900,46187635300,27850,27850,27900,27800,3569
|
|
20240403,140800,46088233500,27900,27900,27900,27850,2385
|
|
20240403,140700,46021790900,27900,27900,27900,27850,672
|
|
20240403,140600,46003050650,27850,27850,27900,27850,613
|
|
20240403,140500,45985971450,27850,27850,27900,27850,2382
|
|
20240403,140400,45919523950,27850,27800,27900,27800,7130
|
|
20240403,140300,45720741700,27800,27900,27900,27800,4081
|
|
20240403,140200,45607098050,27850,27850,27900,27850,913
|
|
20240403,140100,45581648200,27850,27850,27900,27850,382
|
|
20240403,140000,45570999050,27900,27850,27900,27850,874
|
|
20240403,135900,45546646200,27850,27850,27900,27800,11276
|
|
20240403,135800,45232263050,27850,27750,27850,27750,1813
|
|
20240403,135700,45181856850,27750,27750,27800,27750,754
|
|
20240403,135600,45160924050,27750,27700,27750,27650,948
|
|
20240403,135500,45134649250,27700,27650,27750,27650,5699
|
|
20240403,135400,44976879250,27650,27600,27700,27600,4994
|
|
20240403,135300,44838836850,27600,27600,27650,27600,949
|
|
20240403,135200,44812637650,27600,27650,27700,27600,1029
|
|
20240403,135100,44784186300,27650,27600,27700,27600,2637
|
|
20240403,135000,44711269200,27650,27650,27700,27600,3257
|
|
20240403,134900,44621201900,27650,27650,27700,27650,1335
|
|
20240403,134800,44584262650,27650,27650,27700,27650,2035
|
|
20240403,134700,44527993900,27650,27700,27700,27650,3277
|
|
20240403,134600,44437271550,27700,27700,27750,27700,494
|
|
20240403,134500,44423587550,27700,27700,27750,27700,1083
|
|
20240403,134400,44393579500,27700,27700,27750,27700,2146
|
|
20240403,134300,44334126650,27700,27650,27750,27650,3008
|
|
20240403,134200,44250849050,27700,27650,27700,27650,2316
|
|
20240403,134100,44186808850,27650,27650,27700,27650,1193
|
|
20240403,134000,44153799200,27700,27700,27750,27650,3954
|
|
20240403,133900,44044278800,27700,27750,27750,27700,1647
|
|
20240403,133800,43998642550,27700,27700,27750,27700,347
|
|
20240403,133700,43989029750,27700,27700,27750,27700,1020
|
|
20240403,133600,43960759950,27750,27700,27750,27700,1488
|
|
20240403,133500,43919503100,27750,27700,27800,27700,1200
|
|
20240403,133400,43886219350,27700,27750,27750,27700,1205
|
|
20240403,133300,43852838500,27750,27750,27800,27700,1475
|
|
20240403,133200,43811907500,27750,27750,27800,27750,1672
|
|
20240403,133100,43765506600,27800,27750,27800,27750,1169
|
|
20240403,133000,43733055650,27800,27800,27850,27750,2364
|
|
20240403,132900,43667359950,27800,27800,27850,27800,1079
|
|
20240403,132800,43637362800,27800,27850,27850,27800,892
|
|
20240403,132700,43612565050,27800,27800,27800,27750,1972
|
|
20240403,132600,43557746950,27800,27750,27800,27750,1020
|
|
20240403,132500,43529441350,27750,27800,27850,27750,1892
|
|
20240403,132400,43476846400,27800,27800,27850,27800,1930
|
|
20240403,132300,43423190450,27800,27800,27850,27800,1471
|
|
20240403,132200,43382292350,27800,27800,27850,27800,2970
|
|
20240403,132100,43299649150,27850,27800,27850,27800,269
|
|
20240403,132000,43292169950,27800,27900,27950,27800,5366
|
|
20240403,131900,43142666050,27900,27950,27950,27900,5535
|
|
20240403,131800,42988205500,27900,27950,27950,27900,3262
|
|
20240403,131700,42897055450,27900,27950,28000,27900,3455
|
|
20240403,131600,42800487600,27900,27900,27950,27900,2780
|
|
20240403,131500,42722818550,27900,27900,27950,27900,893
|
|
20240403,131400,42697894550,27900,27950,27950,27900,4598
|
|
20240403,131300,42569406550,27900,27900,27950,27900,1983
|
|
20240403,131200,42514009600,27900,27950,27950,27900,3211
|
|
20240403,131100,42424284800,27950,27850,27950,27850,1585
|
|
20240403,131000,42380061350,27900,27850,27900,27850,2542
|
|
20240403,130900,42309180800,27900,27900,27900,27850,1725
|
|
20240403,130800,42261058700,27850,27900,27900,27850,3221
|
|
20240403,130700,42171209650,27900,27900,27900,27850,2332
|
|
20240403,130600,42106170950,27900,27850,27900,27850,1429
|
|
20240403,130500,42066351900,27850,27800,27900,27800,2068
|
|
20240403,130400,42008770100,27800,27800,27850,27800,1917
|
|
20240403,130300,41955391150,27850,27800,27850,27800,473
|
|
20240403,130200,41942240100,27800,27850,27850,27800,4890
|
|
20240403,130100,41806099700,27900,27900,27900,27850,1943
|
|
20240403,130000,41751979650,27850,27900,27900,27850,1131
|
|
20240403,125900,41720445300,27900,27900,27900,27850,2750
|
|
20240403,125800,41643735550,27900,27850,27900,27850,761
|
|
20240403,125700,41622522650,27850,27850,27900,27800,4135
|
|
20240403,125600,41507384950,27850,27800,27850,27750,9431
|
|
20240403,125500,41244968100,27750,27650,27800,27650,13853
|
|
20240403,125400,40860939900,27700,27650,27700,27650,504
|
|
20240403,125300,40846991400,27650,27600,27700,27600,4357
|
|
20240403,125200,40726528100,27600,27650,27650,27600,884
|
|
20240403,125100,40702097550,27650,27650,27650,27600,987
|
|
20240403,125000,40674847050,27650,27600,27650,27550,670
|
|
20240403,124900,40656350000,27600,27600,27600,27550,568
|
|
20240403,124800,40640675300,27600,27600,27600,27550,1199
|
|
20240403,124700,40607592750,27600,27550,27600,27550,2337
|
|
20240403,124600,40543118700,27550,27550,27600,27550,366
|
|
20240403,124500,40533035350,27550,27550,27550,27500,1647
|
|
20240403,124400,40487679600,27550,27550,27550,27500,396
|
|
20240403,124300,40476781400,27550,27550,27550,27500,751
|
|
20240403,124200,40456095000,27500,27550,27600,27500,1061
|
|
20240403,124100,40426834750,27600,27550,27600,27500,797
|
|
20240403,124000,40404880150,27550,27550,27550,27500,708
|
|
20240403,123900,40385391400,27500,27600,27600,27500,3593
|
|
20240403,123800,40286505450,27600,27600,27600,27550,2318
|
|
20240403,123700,40222583750,27550,27550,27600,27550,2888
|
|
20240403,123600,40142917400,27550,27550,27550,27500,1868
|
|
20240403,123500,40091466900,27500,27550,27550,27500,571
|
|
20240403,123400,40075754400,27550,27500,27550,27500,5253
|
|
20240403,123300,39931288400,27500,27550,27550,27500,2344
|
|
20240403,123200,39866744650,27550,27550,27600,27550,917
|
|
20240403,123100,39841481250,27550,27600,27600,27550,814
|
|
20240403,123000,39819038550,27550,27600,27600,27550,1425
|
|
20240403,122900,39779771900,27550,27600,27600,27550,679
|
|
20240403,122800,39761063050,27550,27600,27600,27550,2359
|
|
20240403,122700,39696005700,27600,27650,27650,27600,4045
|
|
20240403,122600,39584340300,27650,27650,27650,27600,567
|
|
20240403,122500,39568664450,27600,27600,27650,27600,1728
|
|
20240403,122400,39520911700,27600,27650,27650,27600,1196
|
|
20240403,122300,39487845750,27600,27650,27650,27600,731
|
|
20240403,122200,39467640950,27650,27650,27650,27600,775
|
|
20240403,122100,39446217250,27650,27650,27700,27600,3250
|
|
20240403,122000,39356375250,27650,27600,27650,27600,478
|
|
20240403,121900,39343161350,27600,27600,27650,27550,877
|
|
20240403,121800,39318945400,27600,27600,27600,27550,1941
|
|
20240403,121700,39265395850,27600,27600,27650,27550,1326
|
|
20240403,121600,39228806000,27600,27600,27650,27600,906
|
|
20240403,121500,39203783650,27600,27600,27600,27550,1859
|
|
20240403,121400,39152481950,27600,27500,27600,27500,3614
|
|
20240403,121300,39052898800,27550,27500,27550,27500,556
|
|
20240403,121200,39037608200,27500,27500,27550,27450,883
|
|
20240403,121100,39013336050,27500,27500,27500,27450,1509
|
|
20240403,121000,38971845200,27500,27450,27500,27450,977
|
|
20240403,120900,38945024900,27450,27450,27500,27450,1228
|
|
20240403,120800,38911292700,27450,27500,27500,27450,614
|
|
20240403,120700,38894423450,27500,27450,27500,27450,1421
|
|
20240403,120600,38855404400,27450,27500,27500,27400,1309
|
|
20240403,120500,38819458450,27450,27450,27450,27400,2443
|
|
20240403,120400,38752432850,27400,27400,27450,27400,3960
|
|
20240403,120300,38643751250,27400,27450,27450,27400,1542
|
|
20240403,120200,38601448350,27450,27450,27450,27400,1796
|
|
20240403,120100,38552204350,27400,27400,27450,27400,1816
|
|
20240403,120000,38502440650,27400,27450,27450,27400,4939
|
|
20240403,115900,38366945100,27450,27400,27450,27400,6374
|
|
20240403,115800,38192260000,27450,27450,27450,27400,2209
|
|
20240403,115700,38131688750,27400,27450,27450,27400,7266
|
|
20240403,115600,37932553600,27450,27500,27500,27450,9126
|
|
20240403,115500,37682042650,27500,27450,27500,27450,3647
|
|
20240403,115400,37581916100,27450,27450,27500,27450,940
|
|
20240403,115300,37556102400,27500,27450,27500,27450,2728
|
|
20240403,115200,37481209800,27450,27500,27500,27450,1470
|
|
20240403,115100,37440838800,27450,27450,27500,27450,6728
|
|
20240403,115000,37256108650,27500,27450,27500,27450,1557
|
|
20240403,114900,37213339150,27500,27450,27500,27450,803
|
|
20240403,114800,37191284050,27450,27450,27500,27450,1370
|
|
20240403,114700,37153661050,27450,27450,27500,27450,4469
|
|
20240403,114600,37030981000,27500,27500,27500,27450,2680
|
|
20240403,114500,36957370550,27500,27550,27600,27450,8835
|
|
20240403,114400,36714380600,27500,27550,27550,27500,1290
|
|
20240403,114300,36678854250,27550,27550,27550,27500,2692
|
|
20240403,114200,36604785050,27550,27500,27550,27500,3857
|
|
20240403,114100,36498625500,27500,27600,27600,27500,6413
|
|
20240403,114000,36321951050,27600,27550,27600,27500,1476
|
|
20240403,113900,36281277050,27500,27500,27550,27500,2269
|
|
20240403,113800,36218795150,27500,27500,27550,27500,1403
|
|
20240403,113700,36180192700,27500,27550,27550,27500,1037
|
|
20240403,113600,36151637250,27500,27500,27550,27500,2236
|
|
20240403,113500,36090115250,27550,27550,27550,27500,926
|
|
20240403,113400,36064626850,27500,27550,27550,27500,1398
|
|
20240403,113300,36026160200,27550,27550,27550,27500,1620
|
|
20240403,113200,35981545150,27550,27500,27550,27500,1106
|
|
20240403,113100,35951094950,27500,27500,27550,27500,892
|
|
20240403,113000,35926536100,27500,27550,27550,27500,1857
|
|
20240403,112900,35875436350,27500,27550,27550,27500,3080
|
|
20240403,112800,35790686200,27500,27500,27550,27450,1854
|
|
20240403,112700,35739700450,27550,27450,27550,27450,5519
|
|
20240403,112600,35588006650,27450,27500,27500,27450,3202
|
|
20240403,112500,35500089900,27500,27500,27550,27450,4916
|
|
20240403,112400,35364913200,27450,27500,27550,27450,20798
|
|
20240403,112300,34793433950,27500,27550,27550,27500,15937
|
|
20240403,112200,34355155850,27500,27550,27550,27500,2324
|
|
20240403,112100,34291212400,27500,27550,27550,27500,1583
|
|
20240403,112000,34247628300,27550,27550,27600,27500,8189
|
|
20240403,111900,34022040850,27600,27600,27650,27550,3422
|
|
20240403,111800,33927634500,27650,27600,27650,27600,2787
|
|
20240403,111700,33850639450,27600,27600,27650,27550,5141
|
|
20240403,111600,33708824350,27600,27600,27650,27550,3049
|
|
20240403,111500,33624730900,27600,27600,27600,27550,10118
|
|
20240403,111400,33345857300,27550,27600,27650,27550,4121
|
|
20240403,111300,33232063600,27600,27600,27600,27550,1867
|
|
20240403,111200,33180544350,27550,27600,27650,27550,4227
|
|
20240403,111100,33063925500,27650,27550,27650,27550,1493
|
|
20240403,111000,33022704100,27600,27600,27600,27550,497
|
|
20240403,110900,33008989050,27600,27550,27600,27550,3260
|
|
20240403,110800,32919094250,27600,27600,27650,27550,3426
|
|
20240403,110700,32824542000,27600,27600,27600,27550,2279
|
|
20240403,110600,32761736000,27550,27600,27650,27550,1779
|
|
20240403,110500,32712657500,27600,27500,27650,27500,6237
|
|
20240403,110400,32540782200,27550,27550,27550,27500,9602
|
|
20240403,110300,32276639800,27550,27550,27550,27500,9416
|
|
20240403,110200,32017530750,27500,27550,27550,27500,6714
|
|
20240403,110100,31832840150,27550,27650,27700,27500,50416
|
|
20240403,110000,30441697500,27700,27700,27750,27650,7702
|
|
20240403,105900,30228421000,27700,27700,27750,27700,1479
|
|
20240403,105800,30187440900,27750,27700,27750,27700,860
|
|
20240403,105700,30163610000,27700,27800,27800,27700,4098
|
|
20240403,105600,30049950900,27800,27850,27850,27750,7245
|
|
20240403,105500,29848569550,27850,27850,27850,27800,935
|
|
20240403,105400,29822540300,27850,27850,27900,27850,775
|
|
20240403,105300,29800948000,27900,27850,27900,27850,689
|
|
20240403,105200,29781747750,27850,27900,27900,27800,955
|
|
20240403,105100,29755171850,27800,27850,27850,27800,1384
|
|
20240403,105000,29716645950,27900,27800,27900,27800,1559
|
|
20240403,104900,29673248450,27800,27800,27850,27750,1047
|
|
20240403,104800,29644145850,27750,27750,27800,27750,1163
|
|
20240403,104700,29611857200,27750,27700,27800,27700,2092
|
|
20240403,104600,29553833400,27750,27800,27800,27700,6124
|
|
20240403,104500,29384016250,27750,27800,27800,27750,1367
|
|
20240403,104400,29346045750,27750,27750,27800,27750,1446
|
|
20240403,104300,29305915650,27750,27850,27900,27750,4704
|
|
20240403,104200,29175177850,27900,27950,27950,27800,4306
|
|
20240403,104100,29055198700,27950,27900,27950,27900,6813
|
|
20240403,104000,28864832800,27900,27950,28000,27900,2672
|
|
20240403,103900,28790222950,28000,28000,28000,27950,14765
|
|
20240403,103800,28377065200,28000,27950,28000,27900,3917
|
|
20240403,103700,28267587300,27950,27950,28000,27900,10703
|
|
20240403,103600,27968395850,27900,27900,27950,27900,7347
|
|
20240403,103500,27763174400,27900,27950,27950,27900,3002
|
|
20240403,103400,27679341950,27950,27900,27950,27900,2170
|
|
20240403,103300,27618736250,27950,27850,27950,27800,7117
|
|
20240403,103200,27420227400,27800,27750,27900,27700,6269
|
|
20240403,103100,27245913550,27700,27650,27700,27650,6334
|
|
20240403,103000,27070614200,27650,27650,27700,27650,5317
|
|
20240403,102900,26923456800,27650,27650,27700,27650,1406
|
|
20240403,102800,26884560500,27650,27700,27700,27650,868
|
|
20240403,102700,26860550000,27650,27700,27700,27650,1530
|
|
20240403,102600,26818196850,27700,27650,27700,27600,1089
|
|
20240403,102500,26788087750,27600,27650,27650,27600,6888
|
|
20240403,102400,26597847250,27650,27650,27700,27600,3968
|
|
20240403,102300,26488159600,27650,27700,27750,27600,5883
|
|
20240403,102200,26325415200,27700,27650,27700,27600,11744
|
|
20240403,102100,26000663900,27650,27600,27650,27600,2733
|
|
20240403,102000,25925195000,27600,27650,27650,27600,8855
|
|
20240403,101900,25680621400,27650,27650,27700,27600,5296
|
|
20240403,101800,25534183000,27650,27600,27650,27600,6226
|
|
20240403,101700,25362188100,27600,27650,27650,27600,6781
|
|
20240403,101600,25175006500,27650,27650,27700,27600,6168
|
|
20240403,101500,25004465700,27650,27750,27750,27600,37713
|
|
20240403,101400,23961710750,27750,27750,27750,27700,4296
|
|
20240403,101300,23842598350,27750,27750,27750,27700,2523
|
|
20240403,101200,23772694450,27700,27750,27800,27700,5400
|
|
20240403,101100,23622809050,27750,27750,27800,27750,1940
|
|
20240403,101000,23568904600,27750,27700,27800,27700,3448
|
|
20240403,100900,23473189300,27750,27750,27750,27700,1819
|
|
20240403,100800,23422794100,27700,27700,27750,27700,1270
|
|
20240403,100700,23387605700,27700,27750,27750,27700,9076
|
|
20240403,100600,23136064800,27750,27700,27750,27700,2220
|
|
20240403,100500,23074472300,27700,27700,27750,27700,6531
|
|
20240403,100400,22893365850,27750,27750,27750,27700,4024
|
|
20240403,100300,22781887650,27700,27700,27750,27700,2195
|
|
20240403,100200,22721029600,27700,27750,27750,27700,4207
|
|
20240403,100100,22604448350,27750,27750,27800,27700,8324
|
|
20240403,100000,22373526500,27800,27750,27850,27700,14424
|
|
20240403,095900,21973334000,27750,27750,27850,27750,6846
|
|
20240403,095800,21783153750,27750,27850,27850,27750,3530
|
|
20240403,095700,21685008250,27800,27850,27850,27750,7307
|
|
20240403,095600,21481801450,27850,27800,27850,27750,1102
|
|
20240403,095500,21451123750,27800,27750,27850,27750,3728
|
|
20240403,095400,21347564050,27800,27800,27800,27750,2376
|
|
20240403,095300,21281533750,27800,27750,27800,27700,4900
|
|
20240403,095200,21145555900,27750,27700,27750,27700,13668
|
|
20240403,095100,20766831800,27700,27900,27900,27700,37851
|
|
20240403,095000,19714714650,27900,27900,27950,27850,5816
|
|
20240403,094900,19552364200,27900,27950,27950,27900,6569
|
|
20240403,094800,19369025100,27900,27900,27950,27900,3077
|
|
20240403,094700,19283150650,27900,27950,28000,27900,7204
|
|
20240403,094600,19081949950,27950,28000,28000,27950,3354
|
|
20240403,094500,18988179100,27950,27900,28000,27900,4245
|
|
20240403,094400,18869523750,27950,28000,28050,27900,14842
|
|
20240403,094300,18454295150,28050,28100,28100,28000,3259
|
|
20240403,094200,18362827550,28100,28150,28150,28050,4039
|
|
20240403,094100,18249286950,28100,28200,28250,28100,5766
|
|
20240403,094000,18087021500,28200,28250,28300,28150,4719
|
|
20240403,093900,17953951500,28250,28300,28350,28200,10773
|
|
20240403,093800,17649655050,28250,28300,28350,28250,6862
|
|
20240403,093700,17455399650,28300,28300,28350,28250,7826
|
|
20240403,093600,17233951850,28300,28250,28300,28200,6688
|
|
20240403,093500,17044996300,28250,28050,28250,28000,14062
|
|
20240403,093400,16649379050,28000,28100,28100,28000,3934
|
|
20240403,093300,16539018400,28100,28000,28100,27950,3659
|
|
20240403,093200,16436424750,28000,27950,28000,27900,3192
|
|
20240403,093100,16347168350,27950,27950,28050,27900,4453
|
|
20240403,093000,16222557050,27950,28050,28100,27950,11926
|
|
20240403,092900,15888442450,28100,28100,28150,28050,4051
|
|
20240403,092800,15774665700,28100,28000,28100,28000,4976
|
|
20240403,092700,15635020250,28000,28100,28100,28000,13125
|
|
20240403,092600,15267113450,28050,28150,28150,28050,8315
|
|
20240403,092500,15033336300,28100,28150,28200,28050,14215
|
|
20240403,092400,14633296100,28150,28150,28200,28100,8825
|
|
20240403,092300,14384886650,28100,28100,28200,28050,7560
|
|
20240403,092200,14172306600,28100,28050,28100,28050,9534
|
|
20240403,092100,13904633700,28100,28000,28100,28000,9612
|
|
20240403,092000,13634984300,28050,27900,28050,27900,14124
|
|
20240403,091900,13239691050,27950,27900,27950,27850,7635
|
|
20240403,091800,13026705500,27900,27750,27900,27700,13610
|
|
20240403,091700,12648153750,27750,27700,27800,27700,7258
|
|
20240403,091600,12446809500,27700,27700,27800,27650,10019
|
|
20240403,091500,12168967100,27650,27850,27900,27650,29757
|
|
20240403,091400,11343456650,27850,27850,27900,27850,4443
|
|
20240403,091300,11219619400,27850,27750,27900,27750,8498
|
|
20240403,091200,10983412300,27750,27900,27900,27750,9955
|
|
20240403,091100,10706647500,27850,27700,27950,27600,23284
|
|
20240403,091000,10060537750,27700,27650,27800,27600,24194
|
|
20240403,090900,9391497400,27700,27800,27850,27650,36831
|
|
20240403,090800,8369890350,27800,27900,27900,27800,36491
|
|
20240403,090700,7353692250,27950,28000,28050,27900,36301
|
|
20240403,090600,6338646150,28050,28100,28150,28000,20506
|
|
20240403,090500,5763560250,28050,28100,28150,28050,9923
|
|
20240403,090400,5484734200,28100,28200,28250,28100,19416
|
|
20240403,090300,4937575150,28200,28250,28350,28150,18367
|
|
20240403,090200,4418760300,28250,27950,28300,27900,24899
|
|
20240403,090100,3719544300,28000,28100,28150,27850,51973
|
|
20240403,090000,2266284800,28150,28000,28200,28000,80455
|