607 lines
33 KiB
CSV
607 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,190400,19339649800,26100,26100,26100,26100,36120
|
|
20240408,190300,19339649800,26100,26100,26100,26100,0
|
|
20240408,190200,19339649800,26100,26100,26100,26100,0
|
|
20240408,190100,19339649800,26100,26100,26100,26100,0
|
|
20240408,190000,19339649800,26100,26100,26100,26100,0
|
|
20240408,185900,19339649800,26100,26100,26100,26100,0
|
|
20240408,185800,19339649800,26100,26100,26100,26100,0
|
|
20240408,185700,19339649800,26100,26100,26100,26100,0
|
|
20240408,185600,19339649800,26100,26100,26100,26100,0
|
|
20240408,185500,19339649800,26100,26100,26100,26100,0
|
|
20240408,185400,19339649800,26100,26100,26100,26100,0
|
|
20240408,185300,19339649800,26100,26100,26100,26100,0
|
|
20240408,185200,19339649800,26100,26100,26100,26100,0
|
|
20240408,185100,19339649800,26100,26100,26100,26100,0
|
|
20240408,185000,19339649800,26100,26100,26100,26100,0
|
|
20240408,184900,19339649800,26100,26100,26100,26100,0
|
|
20240408,184800,19339649800,26100,26100,26100,26100,0
|
|
20240408,184700,19339649800,26100,26100,26100,26100,0
|
|
20240408,184600,19339649800,26100,26100,26100,26100,0
|
|
20240408,184500,19339649800,26100,26100,26100,26100,0
|
|
20240408,184400,19339649800,26100,26100,26100,26100,0
|
|
20240408,184300,19339649800,26100,26100,26100,26100,0
|
|
20240408,184200,19339649800,26100,26100,26100,26100,0
|
|
20240408,184100,19339649800,26100,26100,26100,26100,0
|
|
20240408,184000,19339649800,26100,26100,26100,26100,0
|
|
20240408,183900,19339649800,26100,26100,26100,26100,0
|
|
20240408,183800,19339649800,26100,26100,26100,26100,0
|
|
20240408,183700,19339649800,26100,26100,26100,26100,0
|
|
20240408,183600,19339649800,26100,26100,26100,26100,0
|
|
20240408,183500,19339649800,26100,26100,26100,26100,0
|
|
20240408,183400,19339649800,26100,26100,26100,26100,36120
|
|
20240408,183300,19339649800,26100,26100,26100,26100,0
|
|
20240408,183200,19339649800,26100,26100,26100,26100,0
|
|
20240408,183100,19339649800,26100,26100,26100,26100,0
|
|
20240408,183000,19339649800,26100,26100,26100,26100,0
|
|
20240408,182900,19339649800,26100,26100,26100,26100,0
|
|
20240408,182800,19339649800,26100,26100,26100,26100,0
|
|
20240408,182700,19339649800,26100,26100,26100,26100,0
|
|
20240408,182600,19339649800,26100,26100,26100,26100,0
|
|
20240408,182500,19339649800,26100,26100,26100,26100,0
|
|
20240408,182400,19339649800,26100,26100,26100,26100,0
|
|
20240408,182300,19339649800,26100,26100,26100,26100,0
|
|
20240408,182200,19339649800,26100,26100,26100,26100,0
|
|
20240408,182100,19339649800,26100,26100,26100,26100,0
|
|
20240408,182000,19339649800,26100,26100,26100,26100,0
|
|
20240408,181900,19339649800,26100,26100,26100,26100,0
|
|
20240408,181800,19339649800,26100,26100,26100,26100,0
|
|
20240408,181700,19339649800,26100,26100,26100,26100,0
|
|
20240408,181600,19339649800,26100,26100,26100,26100,0
|
|
20240408,181500,19339649800,26100,26100,26100,26100,0
|
|
20240408,181400,19339649800,26100,26100,26100,26100,0
|
|
20240408,181300,19339649800,26100,26100,26100,26100,0
|
|
20240408,181200,19339649800,26100,26100,26100,26100,0
|
|
20240408,181100,19339649800,26100,26100,26100,26100,0
|
|
20240408,181000,19339649800,26100,26100,26100,26100,0
|
|
20240408,180900,19339649800,26100,26100,26100,26100,0
|
|
20240408,180800,19339649800,26100,26100,26100,26100,0
|
|
20240408,180700,19339649800,26100,26100,26100,26100,0
|
|
20240408,180600,19339649800,26100,26100,26100,26100,0
|
|
20240408,180500,19339649800,26100,26100,26100,26100,0
|
|
20240408,180400,19339649800,26100,26100,26100,26100,36120
|
|
20240408,180300,19339649800,26100,26100,26100,26100,0
|
|
20240408,180200,19339649800,26100,26100,26100,26100,0
|
|
20240408,180100,19339649800,26100,26100,26100,26100,0
|
|
20240408,180000,19339649800,26100,26100,26100,26100,0
|
|
20240408,175900,19339649800,26100,26100,26100,26100,0
|
|
20240408,175800,19339649800,26100,26100,26100,26100,0
|
|
20240408,175700,19339649800,26100,26100,26100,26100,0
|
|
20240408,175600,19339649800,26100,26100,26100,26100,0
|
|
20240408,175500,19339649800,26100,26100,26100,26100,0
|
|
20240408,175400,19339649800,26100,26100,26100,26100,0
|
|
20240408,175300,19339649800,26100,26100,26100,26100,0
|
|
20240408,175200,19339649800,26100,26100,26100,26100,0
|
|
20240408,175100,19339649800,26100,26100,26100,26100,0
|
|
20240408,175000,19339649800,26100,26100,26100,26100,0
|
|
20240408,174900,19339649800,26100,26100,26100,26100,0
|
|
20240408,174800,19339649800,26100,26100,26100,26100,0
|
|
20240408,174700,19339649800,26100,26100,26100,26100,0
|
|
20240408,174600,19339649800,26100,26100,26100,26100,0
|
|
20240408,174500,19339649800,26100,26100,26100,26100,0
|
|
20240408,174400,19339649800,26100,26100,26100,26100,0
|
|
20240408,174300,19339649800,26100,26100,26100,26100,0
|
|
20240408,174200,19339649800,26100,26100,26100,26100,0
|
|
20240408,174100,19339649800,26100,26100,26100,26100,0
|
|
20240408,174000,19339649800,26100,26100,26100,26100,0
|
|
20240408,173900,19339649800,26100,26100,26100,26100,0
|
|
20240408,173800,19339649800,26100,26100,26100,26100,0
|
|
20240408,173700,19339649800,26100,26100,26100,26100,0
|
|
20240408,173600,19339649800,26100,26100,26100,26100,0
|
|
20240408,173500,19339649800,26100,26100,26100,26100,0
|
|
20240408,173400,19339649800,26100,26100,26100,26100,36120
|
|
20240408,173300,19339649800,26100,26100,26100,26100,0
|
|
20240408,173200,19339649800,26100,26100,26100,26100,0
|
|
20240408,173100,19339649800,26100,26100,26100,26100,0
|
|
20240408,173000,19339649800,26100,26100,26100,26100,0
|
|
20240408,172900,19339649800,26100,26100,26100,26100,0
|
|
20240408,172800,19339649800,26100,26100,26100,26100,0
|
|
20240408,172700,19339649800,26100,26100,26100,26100,0
|
|
20240408,172600,19339649800,26100,26100,26100,26100,0
|
|
20240408,172500,19339649800,26100,26100,26100,26100,0
|
|
20240408,172400,19339649800,26100,26100,26100,26100,0
|
|
20240408,172300,19339649800,26100,26100,26100,26100,0
|
|
20240408,172200,19339649800,26100,26100,26100,26100,0
|
|
20240408,172100,19339649800,26100,26100,26100,26100,0
|
|
20240408,172000,19339649800,26100,26100,26100,26100,0
|
|
20240408,171900,19339649800,26100,26100,26100,26100,0
|
|
20240408,171800,19339649800,26100,26100,26100,26100,0
|
|
20240408,171700,19339649800,26100,26100,26100,26100,0
|
|
20240408,171600,19339649800,26100,26100,26100,26100,0
|
|
20240408,171500,19339649800,26100,26100,26100,26100,0
|
|
20240408,171400,19339649800,26100,26100,26100,26100,0
|
|
20240408,171300,19339649800,26100,26100,26100,26100,0
|
|
20240408,171200,19339649800,26100,26100,26100,26100,0
|
|
20240408,171100,19339649800,26100,26100,26100,26100,0
|
|
20240408,171000,19339649800,26100,26100,26100,26100,0
|
|
20240408,170900,19339649800,26100,26100,26100,26100,0
|
|
20240408,170800,19339649800,26100,26100,26100,26100,0
|
|
20240408,170700,19339649800,26100,26100,26100,26100,0
|
|
20240408,170600,19339649800,26100,26100,26100,26100,0
|
|
20240408,170500,19339649800,26100,26100,26100,26100,0
|
|
20240408,170400,19339649800,26100,26100,26100,26100,36120
|
|
20240408,170300,19339649800,26100,26100,26100,26100,0
|
|
20240408,170200,19339649800,26100,26100,26100,26100,0
|
|
20240408,170100,19339649800,26100,26100,26100,26100,0
|
|
20240408,170000,19339649800,26100,26100,26100,26100,0
|
|
20240408,165900,19339649800,26100,26100,26100,26100,0
|
|
20240408,165800,19339649800,26100,26100,26100,26100,0
|
|
20240408,165700,19339649800,26100,26100,26100,26100,0
|
|
20240408,165600,19339649800,26100,26100,26100,26100,0
|
|
20240408,165500,19339649800,26100,26100,26100,26100,0
|
|
20240408,165400,19339649800,26100,26100,26100,26100,0
|
|
20240408,165300,19339649800,26100,26100,26100,26100,0
|
|
20240408,165200,19339649800,26100,26100,26100,26100,0
|
|
20240408,165100,19339649800,26100,26100,26100,26100,0
|
|
20240408,165000,19339649800,26100,26100,26100,26100,0
|
|
20240408,164900,19339649800,26100,26100,26100,26100,0
|
|
20240408,164800,19339649800,26100,26100,26100,26100,0
|
|
20240408,164700,19339649800,26100,26100,26100,26100,0
|
|
20240408,164600,19339649800,26100,26100,26100,26100,0
|
|
20240408,164500,19339649800,26100,26100,26100,26100,0
|
|
20240408,164400,19339649800,26100,26100,26100,26100,0
|
|
20240408,164300,19339649800,26100,26100,26100,26100,0
|
|
20240408,164200,19339649800,26100,26100,26100,26100,0
|
|
20240408,164100,19339649800,26100,26100,26100,26100,0
|
|
20240408,164000,19339649800,26100,26100,26100,26100,0
|
|
20240408,163900,19339649800,26100,26100,26100,26100,0
|
|
20240408,163800,19339649800,26100,26100,26100,26100,0
|
|
20240408,163700,19339649800,26100,26100,26100,26100,0
|
|
20240408,163600,19339649800,26100,26100,26100,26100,0
|
|
20240408,163500,19339649800,26100,26100,26100,26100,0
|
|
20240408,163400,19339649800,26100,26100,26100,26100,36120
|
|
20240408,163300,19339649800,26100,26100,26100,26100,0
|
|
20240408,163200,19339649800,26100,26100,26100,26100,0
|
|
20240408,163100,19339649800,26100,26100,26100,26100,0
|
|
20240408,163000,19339649800,26100,26100,26100,26100,0
|
|
20240408,162900,19339649800,26100,26100,26100,26100,0
|
|
20240408,162800,19339649800,26100,26100,26100,26100,0
|
|
20240408,162700,19339649800,26100,26100,26100,26100,0
|
|
20240408,162600,19339649800,26100,26100,26100,26100,0
|
|
20240408,162500,19339649800,26100,26100,26100,26100,0
|
|
20240408,162400,19339649800,26100,26100,26100,26100,0
|
|
20240408,162300,19339649800,26100,26100,26100,26100,0
|
|
20240408,162200,19339649800,26100,26100,26100,26100,0
|
|
20240408,162100,19339649800,26100,26100,26100,26100,0
|
|
20240408,162000,19339649800,26100,26100,26100,26100,0
|
|
20240408,161900,19339649800,26100,26100,26100,26100,0
|
|
20240408,161800,19339649800,26100,26100,26100,26100,0
|
|
20240408,161700,19339649800,26100,26100,26100,26100,0
|
|
20240408,161600,19339649800,26100,26100,26100,26100,0
|
|
20240408,161500,19339649800,26100,26100,26100,26100,0
|
|
20240408,161400,19339649800,26100,26100,26100,26100,0
|
|
20240408,161300,19339649800,26100,26100,26100,26100,0
|
|
20240408,161200,19339649800,26100,26100,26100,26100,0
|
|
20240408,161100,19339649800,26100,26100,26100,26100,0
|
|
20240408,161000,19339649800,26100,26100,26100,26100,0
|
|
20240408,160900,19339649800,26100,26100,26100,26100,0
|
|
20240408,160800,19339649800,26100,26100,26100,26100,0
|
|
20240408,160700,19339649800,26100,26100,26100,26100,0
|
|
20240408,160600,19339649800,26100,26100,26100,26100,0
|
|
20240408,160500,19339649800,26100,26100,26100,26100,0
|
|
20240408,160400,19339649800,26100,26100,26100,26100,36120
|
|
20240408,160300,19339649800,26100,26100,26100,26100,0
|
|
20240408,160200,19339649800,26100,26100,26100,26100,0
|
|
20240408,160100,19339649800,26100,26100,26100,26100,0
|
|
20240408,160000,19339649800,26100,26100,26100,26100,0
|
|
20240408,155900,19339649800,26100,26100,26100,26100,0
|
|
20240408,155800,19339649800,26100,26100,26100,26100,0
|
|
20240408,155700,19339649800,26100,26100,26100,26100,0
|
|
20240408,155600,19339649800,26100,26100,26100,26100,0
|
|
20240408,155500,19339649800,26100,26100,26100,26100,0
|
|
20240408,155400,19339649800,26100,26100,26100,26100,0
|
|
20240408,155300,19339649800,26100,26100,26100,26100,0
|
|
20240408,155200,19339649800,26100,26100,26100,26100,0
|
|
20240408,155100,19339649800,26100,26100,26100,26100,0
|
|
20240408,155000,19339649800,26100,26100,26100,26100,0
|
|
20240408,154900,19339649800,26100,26100,26100,26100,0
|
|
20240408,154800,19339649800,26100,26100,26100,26100,0
|
|
20240408,154700,19339649800,26100,26100,26100,26100,0
|
|
20240408,154600,19339649800,26100,26100,26100,26100,0
|
|
20240408,154500,19339649800,26100,26100,26100,26100,0
|
|
20240408,154400,19339649800,26100,26100,26100,26100,0
|
|
20240408,154300,19339649800,26100,26100,26100,26100,0
|
|
20240408,154200,19339649800,26100,26100,26100,26100,0
|
|
20240408,154100,19339649800,26100,26100,26100,26100,0
|
|
20240408,154000,19339649800,26100,26100,26100,26100,0
|
|
20240408,153900,19339649800,26100,26100,26100,26100,0
|
|
20240408,153800,19339649800,26100,26100,26100,26100,0
|
|
20240408,153700,19339649800,26100,26100,26100,26100,0
|
|
20240408,153600,19339649800,26100,26100,26100,26100,0
|
|
20240408,153500,19339649800,26100,26100,26100,26100,0
|
|
20240408,153400,19339649800,26100,26100,26100,26100,36120
|
|
20240408,153300,19339649800,26100,26100,26100,26100,0
|
|
20240408,153200,19339649800,26100,26100,26100,26100,0
|
|
20240408,153100,19339649800,26100,26100,26100,26100,0
|
|
20240408,153000,19339649800,26100,26100,26100,26100,36120
|
|
20240408,152900,18396917800,26200,26200,26200,26200,0
|
|
20240408,152800,18396917800,26200,26200,26200,26200,0
|
|
20240408,152700,18396917800,26200,26200,26200,26200,0
|
|
20240408,152600,18396917800,26200,26200,26200,26200,0
|
|
20240408,152500,18396917800,26200,26200,26200,26200,0
|
|
20240408,152400,18396917800,26200,26200,26200,26200,0
|
|
20240408,152300,18396917800,26200,26200,26200,26200,0
|
|
20240408,152200,18396917800,26200,26200,26200,26200,0
|
|
20240408,152100,18396917800,26200,26200,26200,26200,0
|
|
20240408,152000,18396917800,26200,26200,26200,26200,0
|
|
20240408,151900,18396917800,26200,26200,26200,26150,3707
|
|
20240408,151800,18299953900,26150,26150,26200,26150,1603
|
|
20240408,151700,18257980750,26200,26200,26200,26150,1562
|
|
20240408,151600,18217063250,26200,26150,26200,26150,409
|
|
20240408,151500,18206349950,26200,26150,26200,26150,782
|
|
20240408,151400,18185893950,26150,26200,26200,26150,1231
|
|
20240408,151300,18153645200,26200,26200,26200,26150,213
|
|
20240408,151200,18148068650,26200,26200,26200,26150,249
|
|
20240408,151100,18141546200,26200,26200,26200,26150,906
|
|
20240408,151000,18117825650,26200,26200,26250,26150,990
|
|
20240408,150900,18091892100,26250,26200,26250,26200,485
|
|
20240408,150800,18079176000,26250,26200,26250,26150,2378
|
|
20240408,150700,18016866850,26200,26150,26200,26150,369
|
|
20240408,150600,18007199150,26200,26200,26200,26150,434
|
|
20240408,150500,17995833700,26200,26200,26200,26150,1071
|
|
20240408,150400,17967773850,26200,26200,26250,26150,3106
|
|
20240408,150300,17886398150,26200,26200,26250,26200,431
|
|
20240408,150200,17875090800,26200,26250,26250,26200,413
|
|
20240408,150100,17864251500,26250,26250,26250,26200,675
|
|
20240408,150000,17846532900,26200,26200,26250,26200,447
|
|
20240408,145900,17834811600,26200,26150,26250,26150,8392
|
|
20240408,145800,17614917900,26200,26200,26200,26150,2747
|
|
20240408,145700,17542947950,26200,26150,26200,26150,1588
|
|
20240408,145600,17501349550,26200,26150,26200,26150,1189
|
|
20240408,145500,17470204100,26150,26150,26200,26150,1464
|
|
20240408,145400,17431857100,26200,26100,26200,26100,920
|
|
20240408,145300,17407773400,26100,26150,26150,26100,1017
|
|
20240408,145200,17381181650,26150,26100,26150,26100,1313
|
|
20240408,145100,17346853050,26150,26100,26150,26100,1698
|
|
20240408,145000,17302470700,26150,26100,26150,26100,1431
|
|
20240408,144900,17265070900,26100,26150,26150,26100,1319
|
|
20240408,144800,17230599350,26150,26150,26150,26100,980
|
|
20240408,144700,17204978550,26150,26100,26150,26100,1377
|
|
20240408,144600,17168975400,26150,26100,26150,26100,2181
|
|
20240408,144500,17111946850,26150,26150,26200,26150,1920
|
|
20240408,144400,17061678250,26150,26200,26200,26150,1261
|
|
20240408,144300,17028655150,26200,26150,26200,26150,1568
|
|
20240408,144200,16987603900,26200,26150,26200,26100,1738
|
|
20240408,144100,16942128050,26150,26150,26150,26100,1565
|
|
20240408,144000,16901231450,26150,26150,26150,26100,1003
|
|
20240408,143900,16875005750,26100,26100,26150,26100,913
|
|
20240408,143800,16851133750,26150,26100,26150,26100,1637
|
|
20240408,143700,16808335950,26150,26150,26150,26100,2706
|
|
20240408,143600,16737660800,26150,26150,26150,26100,891
|
|
20240408,143500,16714368850,26150,26150,26150,26100,1437
|
|
20240408,143400,16676793500,26150,26100,26150,26100,1233
|
|
20240408,143300,16644556350,26150,26150,26150,26100,482
|
|
20240408,143200,16631958800,26150,26100,26150,26100,894
|
|
20240408,143100,16608589800,26150,26150,26150,26100,389
|
|
20240408,143000,16598420550,26150,26100,26150,26100,227
|
|
20240408,142900,16592485700,26150,26150,26150,26100,634
|
|
20240408,142800,16575906900,26100,26150,26150,26100,430
|
|
20240408,142700,16564664250,26150,26100,26150,26100,992
|
|
20240408,142600,16538758100,26100,26100,26150,26100,756
|
|
20240408,142500,16518996800,26150,26150,26150,26100,789
|
|
20240408,142400,16498376300,26150,26100,26150,26100,1579
|
|
20240408,142300,16457147900,26150,26100,26200,26100,3093
|
|
20240408,142200,16376256950,26150,26150,26200,26100,926
|
|
20240408,142100,16352015050,26150,26150,26200,26100,1972
|
|
20240408,142000,16300439000,26150,26100,26150,26100,730
|
|
20240408,141900,16281364250,26150,26100,26150,26100,576
|
|
20240408,141800,16266303750,26150,26100,26150,26100,1699
|
|
20240408,141700,16221876850,26150,26150,26150,26100,751
|
|
20240408,141600,16202244800,26150,26150,26150,26100,427
|
|
20240408,141500,16191082350,26150,26100,26150,26100,843
|
|
20240408,141400,16169051800,26150,26100,26150,26100,390
|
|
20240408,141300,16158853600,26150,26100,26150,26100,335
|
|
20240408,141200,16150095850,26150,26150,26150,26100,1644
|
|
20240408,141100,16107136500,26150,26100,26150,26100,443
|
|
20240408,141000,16095557550,26150,26150,26150,26100,444
|
|
20240408,140900,16083950300,26100,26150,26150,26100,552
|
|
20240408,140800,16069518850,26150,26100,26150,26100,575
|
|
20240408,140700,16054485600,26150,26100,26150,26100,416
|
|
20240408,140600,16043611300,26100,26100,26150,26100,556
|
|
20240408,140500,16029077150,26150,26150,26150,26100,494
|
|
20240408,140400,16016163550,26150,26150,26150,26100,811
|
|
20240408,140300,15994981250,26100,26100,26150,26100,448
|
|
20240408,140200,15983272650,26150,26100,26150,26100,773
|
|
20240408,140100,15963059150,26150,26150,26150,26100,257
|
|
20240408,140000,15956342200,26150,26100,26150,26100,421
|
|
20240408,135900,15945337900,26100,26150,26150,26100,863
|
|
20240408,135800,15922775800,26100,26100,26150,26100,337
|
|
20240408,135700,15913966700,26100,26100,26150,26100,404
|
|
20240408,135600,15903408400,26150,26150,26150,26100,1522
|
|
20240408,135500,15863650800,26150,26150,26150,26100,301
|
|
20240408,135400,15855783050,26100,26100,26150,26100,308
|
|
20240408,135300,15847729650,26100,26150,26150,26100,788
|
|
20240408,135200,15827126700,26150,26100,26150,26100,782
|
|
20240408,135100,15806704750,26050,26100,26150,26050,6073
|
|
20240408,135000,15648194500,26100,26150,26150,26100,374
|
|
20240408,134900,15638415250,26150,26200,26200,26150,2988
|
|
20240408,134800,15560246900,26200,26150,26200,26150,389
|
|
20240408,134700,15550056300,26200,26150,26200,26150,400
|
|
20240408,134600,15539576750,26150,26200,26200,26150,610
|
|
20240408,134500,15523595600,26200,26200,26200,26150,272
|
|
20240408,134400,15516469500,26200,26200,26200,26150,508
|
|
20240408,134300,15503160600,26200,26150,26200,26150,950
|
|
20240408,134200,15478284600,26150,26200,26200,26150,2078
|
|
20240408,134100,15423929400,26200,26150,26200,26150,455
|
|
20240408,134000,15412013000,26200,26200,26200,26150,1627
|
|
20240408,133900,15369436400,26200,26150,26200,26150,617
|
|
20240408,133800,15353280500,26150,26200,26200,26150,482
|
|
20240408,133700,15340652950,26200,26200,26200,26150,1652
|
|
20240408,133600,15297371500,26200,26150,26200,26150,849
|
|
20240408,133500,15275134350,26200,26150,26200,26100,899
|
|
20240408,133400,15251601300,26100,26100,26200,26100,323
|
|
20240408,133300,15243148600,26150,26150,26200,26100,3288
|
|
20240408,133200,15157169250,26150,26150,26150,26100,426
|
|
20240408,133100,15146030100,26150,26150,26150,26100,573
|
|
20240408,133000,15131056900,26100,26150,26150,26100,1264
|
|
20240408,132900,15098029750,26150,26200,26200,26150,1304
|
|
20240408,132800,15063919600,26200,26200,26200,26150,1347
|
|
20240408,132700,15028678450,26200,26200,26200,26150,842
|
|
20240408,132600,15006648350,26200,26200,26200,26150,1006
|
|
20240408,132500,14980304250,26200,26200,26200,26150,1363
|
|
20240408,132400,14944637950,26150,26200,26200,26150,326
|
|
20240408,132300,14936097550,26150,26200,26200,26150,2263
|
|
20240408,132200,14876889800,26200,26150,26200,26150,547
|
|
20240408,132100,14862565800,26200,26150,26200,26150,344
|
|
20240408,132000,14853554700,26150,26150,26200,26150,1050
|
|
20240408,131900,14826047800,26200,26150,26200,26150,1302
|
|
20240408,131800,14791984900,26200,26150,26200,26150,1032
|
|
20240408,131700,14764973100,26200,26150,26200,26150,2233
|
|
20240408,131600,14706549250,26150,26200,26200,26150,331
|
|
20240408,131500,14697880350,26200,26150,26200,26150,484
|
|
20240408,131400,14685207250,26150,26150,26200,26150,325
|
|
20240408,131300,14676701800,26200,26150,26200,26100,3183
|
|
20240408,131200,14593329950,26150,26150,26200,26150,3369
|
|
20240408,131100,14505221950,26200,26200,26200,26150,321
|
|
20240408,131000,14496819700,26200,26200,26200,26150,631
|
|
20240408,130900,14480289900,26150,26200,26200,26150,235
|
|
20240408,130800,14474133350,26200,26200,26200,26150,1361
|
|
20240408,130700,14438481700,26200,26200,26200,26150,613
|
|
20240408,130600,14422422900,26150,26150,26200,26150,1215
|
|
20240408,130500,14390624300,26150,26150,26200,26150,181
|
|
20240408,130400,14385882800,26150,26200,26200,26150,1080
|
|
20240408,130300,14357610050,26200,26250,26250,26200,4433
|
|
20240408,130200,14241438300,26250,26200,26250,26200,1948
|
|
20240408,130100,14190383050,26200,26250,26250,26200,182
|
|
20240408,130000,14185607950,26250,26300,26300,26200,921
|
|
20240408,125900,14161431000,26250,26300,26300,26250,1202
|
|
20240408,125800,14129871600,26250,26300,26300,26250,682
|
|
20240408,125700,14111946450,26300,26250,26300,26250,1600
|
|
20240408,125600,14069876100,26300,26300,26300,26250,729
|
|
20240408,125500,14050718950,26300,26250,26300,26200,691
|
|
20240408,125400,14032570500,26250,26250,26300,26200,972
|
|
20240408,125300,14007056150,26250,26250,26250,26200,287
|
|
20240408,125200,13999522550,26250,26250,26250,26200,2146
|
|
20240408,125100,13943192400,26200,26300,26300,26200,2383
|
|
20240408,125000,13880615650,26250,26250,26300,26250,447
|
|
20240408,124900,13868864500,26250,26250,26300,26200,1323
|
|
20240408,124800,13834128650,26250,26250,26300,26200,1999
|
|
20240408,124700,13781604100,26250,26250,26300,26200,1762
|
|
20240408,124600,13735327200,26250,26300,26300,26200,1820
|
|
20240408,124500,13687528450,26300,26300,26300,26250,5365
|
|
20240408,124400,13546676850,26250,26250,26300,26250,1062
|
|
20240408,124300,13518764000,26300,26250,26300,26250,636
|
|
20240408,124200,13502037550,26250,26250,26300,26250,420
|
|
20240408,124100,13490994150,26300,26300,26300,26250,1101
|
|
20240408,124000,13462045100,26300,26250,26300,26250,619
|
|
20240408,123900,13445775650,26250,26350,26350,26250,1708
|
|
20240408,123800,13400852600,26300,26300,26350,26300,1970
|
|
20240408,123700,13349021000,26350,26350,26350,26300,1361
|
|
20240408,123600,13313183450,26300,26300,26350,26250,3025
|
|
20240408,123500,13233613700,26350,26300,26350,26250,2695
|
|
20240408,123400,13162728550,26300,26300,26300,26250,2156
|
|
20240408,123300,13106036000,26300,26250,26300,26250,923
|
|
20240408,123200,13081786350,26300,26300,26350,26250,994
|
|
20240408,123100,13055647800,26300,26300,26350,26250,1348
|
|
20240408,123000,13020192850,26250,26250,26350,26250,1418
|
|
20240408,122900,12982904000,26300,26300,26350,26300,1116
|
|
20240408,122800,12953530150,26300,26300,26350,26300,1058
|
|
20240408,122700,12925692350,26300,26300,26300,26250,682
|
|
20240408,122600,12907755900,26300,26300,26350,26250,574
|
|
20240408,122500,12892652250,26300,26300,26350,26250,779
|
|
20240408,122400,12872143250,26300,26350,26350,26300,1242
|
|
20240408,122300,12839435650,26300,26350,26350,26250,1847
|
|
20240408,122200,12790854850,26350,26350,26350,26300,1439
|
|
20240408,122100,12752983900,26350,26250,26350,26250,13344
|
|
20240408,122000,12402028050,26250,26300,26300,26200,1753
|
|
20240408,121900,12356010550,26300,26250,26300,26250,1689
|
|
20240408,121800,12311653750,26300,26200,26300,26200,3355
|
|
20240408,121700,12223553900,26200,26250,26250,26200,596
|
|
20240408,121600,12207909700,26250,26250,26250,26200,469
|
|
20240408,121500,12195599450,26200,26250,26250,26200,1188
|
|
20240408,121400,12164428200,26250,26250,26250,26200,238
|
|
20240408,121300,12158181550,26250,26200,26250,26200,787
|
|
20240408,121200,12137536850,26250,26250,26250,26200,530
|
|
20240408,121100,12123624650,26250,26200,26250,26200,2733
|
|
20240408,121000,12051890750,26200,26200,26250,26200,349
|
|
20240408,120900,12042729850,26250,26250,26250,26200,457
|
|
20240408,120800,12030733850,26250,26250,26250,26200,976
|
|
20240408,120700,12005122950,26250,26250,26250,26200,716
|
|
20240408,120600,11986338600,26200,26200,26250,26200,614
|
|
20240408,120500,11970228450,26250,26250,26250,26200,4658
|
|
20240408,120400,11848152450,26250,26250,26250,26200,580
|
|
20240408,120300,11832932850,26250,26200,26250,26200,1484
|
|
20240408,120200,11794008850,26200,26200,26250,26200,870
|
|
20240408,120100,11771172950,26250,26250,26250,26200,1103
|
|
20240408,120000,11742219400,26250,26250,26250,26200,634
|
|
20240408,115900,11725581400,26250,26250,26250,26200,1002
|
|
20240408,115800,11699279150,26250,26200,26250,26200,1322
|
|
20240408,115700,11664587000,26250,26250,26250,26200,6678
|
|
20240408,115600,11489350250,26250,26250,26250,26200,1134
|
|
20240408,115500,11459601750,26250,26200,26250,26200,968
|
|
20240408,115400,11434192350,26250,26250,26250,26200,760
|
|
20240408,115300,11414246200,26200,26250,26250,26200,618
|
|
20240408,115200,11398031800,26250,26250,26250,26200,1198
|
|
20240408,115100,11366587350,26250,26250,26250,26200,771
|
|
20240408,115000,11346369400,26250,26250,26250,26200,612
|
|
20240408,114900,11330306700,26250,26200,26250,26200,564
|
|
20240408,114800,11315502900,26250,26250,26250,26200,759
|
|
20240408,114700,11295582400,26250,26250,26250,26200,551
|
|
20240408,114600,11281123350,26200,26200,26250,26200,752
|
|
20240408,114500,11261400500,26250,26250,26250,26200,1334
|
|
20240408,114400,11226387000,26250,26200,26250,26200,966
|
|
20240408,114300,11201061800,26250,26200,26250,26150,2266
|
|
20240408,114200,11141670100,26200,26150,26200,26150,498
|
|
20240408,114100,11128623250,26200,26200,26200,26150,640
|
|
20240408,114000,11111865900,26200,26200,26200,26150,844
|
|
20240408,113900,11089769800,26200,26200,26200,26150,1256
|
|
20240408,113800,11056870450,26200,26150,26200,26150,556
|
|
20240408,113700,11042308850,26200,26150,26200,26150,555
|
|
20240408,113600,11027772250,26150,26200,26200,26150,704
|
|
20240408,113500,11009329800,26200,26200,26200,26150,924
|
|
20240408,113400,10985122450,26200,26150,26200,26150,666
|
|
20240408,113300,10967673750,26200,26250,26250,26150,2094
|
|
20240408,113200,10912787450,26250,26250,26250,26200,1586
|
|
20240408,113100,10871191400,26250,26200,26250,26150,3319
|
|
20240408,113000,10784236000,26200,26150,26200,26150,2191
|
|
20240408,112900,10726908900,26200,26150,26200,26150,884
|
|
20240408,112800,10703751350,26200,26200,26200,26150,637
|
|
20240408,112700,10687066900,26150,26150,26200,26150,802
|
|
20240408,112600,10666070000,26200,26200,26200,26150,1059
|
|
20240408,112500,10638324550,26150,26150,26200,26150,469
|
|
20240408,112400,10626037400,26200,26200,26200,26150,689
|
|
20240408,112300,10607988850,26200,26200,26200,26150,211
|
|
20240408,112200,10602462150,26200,26150,26200,26150,1316
|
|
20240408,112100,10567983900,26200,26200,26250,26150,1712
|
|
20240408,112000,10523127350,26200,26200,26250,26200,1081
|
|
20240408,111900,10494785400,26250,26200,26250,26150,1368
|
|
20240408,111800,10458937100,26200,26250,26250,26200,2270
|
|
20240408,111700,10399435000,26250,26200,26250,26200,598
|
|
20240408,111600,10383758450,26200,26200,26200,26150,1989
|
|
20240408,111500,10331648000,26200,26200,26200,26150,877
|
|
20240408,111400,10308671100,26200,26200,26200,26150,617
|
|
20240408,111300,10292506350,26200,26200,26200,26150,1563
|
|
20240408,111200,10251556350,26200,26200,26200,26150,661
|
|
20240408,111100,10234240200,26200,26100,26200,26100,5378
|
|
20240408,111000,10093609950,26150,26100,26150,26100,283
|
|
20240408,110900,10086212750,26100,26100,26150,26100,1079
|
|
20240408,110800,10058010800,26100,26050,26150,26050,764
|
|
20240408,110700,10038069150,26100,26050,26100,26050,1341
|
|
20240408,110600,10003083600,26100,26100,26100,26050,1188
|
|
20240408,110500,9972087200,26100,26050,26100,26050,796
|
|
20240408,110400,9951323100,26100,26100,26100,26050,656
|
|
20240408,110300,9934202600,26100,26100,26100,26050,1082
|
|
20240408,110200,9905978600,26050,26100,26100,26050,788
|
|
20240408,110100,9885422950,26050,26100,26100,26050,584
|
|
20240408,110000,9870187650,26050,26100,26100,26050,1125
|
|
20240408,105900,9840832750,26100,26100,26100,26050,802
|
|
20240408,105800,9819912200,26050,26050,26100,26050,1020
|
|
20240408,105700,9793292750,26100,26050,26100,26050,805
|
|
20240408,105600,9772310400,26100,26050,26100,26050,1168
|
|
20240408,105500,9741839800,26100,26150,26150,26050,3002
|
|
20240408,105400,9663592800,26100,26100,26150,26100,858
|
|
20240408,105300,9641182650,26150,26100,26150,26050,2745
|
|
20240408,105200,9569493250,26150,26150,26150,26100,597
|
|
20240408,105100,9553889350,26150,26150,26150,26100,487
|
|
20240408,105000,9541161500,26150,26150,26150,26050,2882
|
|
20240408,104900,9465912700,26150,26100,26150,26050,2254
|
|
20240408,104800,9407081800,26150,26150,26150,26100,1049
|
|
20240408,104700,9379653950,26150,26150,26150,26100,2014
|
|
20240408,104600,9327063750,26150,26150,26150,26100,976
|
|
20240408,104500,9301544750,26150,26150,26150,26100,627
|
|
20240408,104400,9285162300,26100,26150,26150,26100,4574
|
|
20240408,104300,9165709350,26150,26150,26150,26150,701
|
|
20240408,104200,9147378200,26100,26100,26150,26100,500
|
|
20240408,104100,9134303600,26150,26100,26150,26100,498
|
|
20240408,104000,9121281700,26100,26150,26150,26100,848
|
|
20240408,103900,9099117050,26100,26050,26100,26050,2129
|
|
20240408,103800,9043604250,26050,26100,26150,26000,1625
|
|
20240408,103700,9001229600,26100,26150,26150,26100,737
|
|
20240408,103600,8981961600,26150,26200,26200,26000,13725
|
|
20240408,103500,8623501600,26200,26200,26200,26150,883
|
|
20240408,103400,8600369950,26200,26200,26200,26150,728
|
|
20240408,103300,8581302100,26200,26150,26200,26100,1544
|
|
20240408,103200,8540897050,26150,26150,26150,26100,4947
|
|
20240408,103100,8411536550,26150,26150,26150,26100,892
|
|
20240408,103000,8388211100,26150,26100,26150,26100,2071
|
|
20240408,102900,8334117700,26100,26100,26150,26100,1157
|
|
20240408,102800,8303880150,26100,26150,26150,26100,3419
|
|
20240408,102700,8214480900,26100,26100,26150,26100,1778
|
|
20240408,102600,8168032400,26150,26100,26150,26050,958
|
|
20240408,102500,8143028100,26100,26100,26100,26050,4398
|
|
20240408,102400,8028392650,26050,26100,26100,26050,4001
|
|
20240408,102300,7924130450,26100,26050,26100,26000,1191
|
|
20240408,102200,7893095700,26050,26050,26050,26000,1405
|
|
20240408,102100,7856500850,26050,26000,26100,26000,1185
|
|
20240408,102000,7825629000,26050,26050,26100,26000,1113
|
|
20240408,101900,7796632800,26050,26000,26050,26000,3063
|
|
20240408,101800,7716844850,26050,26100,26100,26000,1473
|
|
20240408,101700,7678467600,26100,26050,26100,26000,2561
|
|
20240408,101600,7611745800,26050,26000,26050,26000,2662
|
|
20240408,101500,7542520600,26000,25950,26000,25900,1970
|
|
20240408,101400,7491397700,26000,25950,26000,25900,1737
|
|
20240408,101300,7446310300,25950,25950,25950,25900,1439
|
|
20240408,101200,7408968350,25950,25950,25950,25900,726
|
|
20240408,101100,7390128850,25950,25900,25950,25900,3278
|
|
20240408,101000,7305212950,25900,25900,25900,25850,1935
|
|
20240408,100900,7255151000,25900,25950,25950,25900,2424
|
|
20240408,100800,7192345100,25950,25950,25950,25900,566
|
|
20240408,100700,7177659950,25950,26000,26000,25950,2183
|
|
20240408,100600,7120974200,25950,25950,26000,25900,1186
|
|
20240408,100500,7090180600,25950,25900,25950,25850,3834
|
|
20240408,100400,6990847950,25900,25900,25900,25800,1945
|
|
20240408,100300,6940562500,25900,25900,25900,25850,1627
|
|
20240408,100200,6898473550,25850,25850,25850,25800,2040
|
|
20240408,100100,6845758150,25850,25850,25850,25800,2611
|
|
20240408,100000,6778380750,25800,25900,25900,25800,1793
|
|
20240408,095900,6732023600,25900,25850,25900,25850,2426
|
|
20240408,095800,6669290250,25850,25800,25850,25750,7597
|
|
20240408,095700,6473374150,25800,25750,25800,25750,901
|
|
20240408,095600,6450148050,25750,25750,25800,25750,5947
|
|
20240408,095500,6296994650,25800,25750,25800,25750,959
|
|
20240408,095400,6272281500,25750,25800,25800,25750,1608
|
|
20240408,095300,6230841900,25800,25750,25800,25700,2287
|
|
20240408,095200,6171939900,25800,25800,25800,25750,984
|
|
20240408,095100,6146585150,25750,25800,25800,25750,1282
|
|
20240408,095000,6113537950,25800,25800,25800,25750,938
|
|
20240408,094900,6089369300,25750,25750,25800,25750,800
|
|
20240408,094800,6068760150,25800,25750,25800,25750,3282
|
|
20240408,094700,5984239500,25700,25750,25750,25700,795
|
|
20240408,094600,5963803850,25700,25750,25750,25700,1611
|
|
20240408,094500,5922390050,25750,25700,25750,25650,1591
|
|
20240408,094400,5881488750,25700,25700,25750,25700,1280
|
|
20240408,094300,5848584450,25750,25650,25750,25650,5591
|
|
20240408,094200,5704833200,25700,25700,25700,25650,1939
|
|
20240408,094100,5655085050,25700,25600,25700,25600,4482
|
|
20240408,094000,5540127750,25600,25650,25700,25600,6339
|
|
20240408,093900,5377743850,25650,25700,25700,25650,1732
|
|
20240408,093800,5333314300,25650,25650,25700,25650,2046
|
|
20240408,093700,5280810100,25650,25650,25700,25650,5561
|
|
20240408,093600,5138131350,25700,25700,25750,25650,8004
|
|
20240408,093500,4932425200,25700,25750,25750,25700,3770
|
|
20240408,093400,4835406550,25700,25750,25750,25700,842
|
|
20240408,093300,4813747050,25700,25750,25750,25700,874
|
|
20240408,093200,4791273950,25750,25750,25750,25700,1174
|
|
20240408,093100,4761093800,25750,25750,25750,25700,1392
|
|
20240408,093000,4725309450,25750,25800,25800,25700,6696
|
|
20240408,092900,4552886650,25800,25800,25800,25750,847
|
|
20240408,092800,4531066900,25800,25800,25850,25750,4811
|
|
20240408,092700,4406996650,25800,25850,25850,25800,1034
|
|
20240408,092600,4380305650,25850,25850,25850,25800,807
|
|
20240408,092500,4359462100,25850,25800,25850,25750,2552
|
|
20240408,092400,4293608150,25750,25750,25800,25700,2003
|
|
20240408,092300,4242015900,25750,25800,25800,25700,1546
|
|
20240408,092200,4202207350,25750,25750,25800,25750,1852
|
|
20240408,092100,4154496350,25750,25750,25800,25750,2188
|
|
20240408,092000,4098138900,25750,25750,25800,25750,2752
|
|
20240408,091900,4027145800,25800,25800,25800,25700,5561
|
|
20240408,091800,3884111750,25750,25800,25800,25700,8779
|
|
20240408,091700,3658094550,25800,25800,25800,25750,1688
|
|
20240408,091600,3614598150,25750,25800,25850,25750,5349
|
|
20240408,091500,3476680150,25800,25850,25850,25800,3536
|
|
20240408,091400,3385438650,25800,25800,25850,25800,9009
|
|
20240408,091300,3153001300,25800,25850,25900,25800,3228
|
|
20240408,091200,3069539000,25850,25850,25900,25800,4423
|
|
20240408,091100,2955197300,25850,25900,25900,25800,10349
|
|
20240408,091000,2687698900,25850,25950,25950,25850,1668
|
|
20240408,090900,2644496250,25900,25950,25950,25900,2932
|
|
20240408,090800,2568474800,25950,25900,25950,25850,3906
|
|
20240408,090700,2467350700,25900,25950,26000,25900,6280
|
|
20240408,090600,2304617400,26000,25950,26000,25900,4880
|
|
20240408,090500,2177913250,25950,26000,26000,25900,4101
|
|
20240408,090400,2071475000,26000,25950,26100,25950,3090
|
|
20240408,090300,1991127250,26000,25950,26000,25850,8787
|
|
20240408,090200,1763478150,25900,26050,26100,25900,11050
|
|
20240408,090100,1476049150,26050,26350,26350,26050,21965
|
|
20240408,090000,901967250,26350,26500,26500,26250,34034
|