636 lines
35 KiB
CSV
636 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,193300,128253544250,30500,30500,30500,30500,61823
|
|
20240409,193200,128253544250,30500,30500,30500,30500,0
|
|
20240409,193100,128253544250,30500,30500,30500,30500,0
|
|
20240409,193000,128253544250,30500,30500,30500,30500,0
|
|
20240409,192900,128253544250,30500,30500,30500,30500,0
|
|
20240409,192800,128253544250,30500,30500,30500,30500,0
|
|
20240409,192700,128253544250,30500,30500,30500,30500,0
|
|
20240409,192600,128253544250,30500,30500,30500,30500,0
|
|
20240409,192500,128253544250,30500,30500,30500,30500,0
|
|
20240409,192400,128253544250,30500,30500,30500,30500,0
|
|
20240409,192300,128253544250,30500,30500,30500,30500,0
|
|
20240409,192200,128253544250,30500,30500,30500,30500,0
|
|
20240409,192100,128253544250,30500,30500,30500,30500,0
|
|
20240409,192000,128253544250,30500,30500,30500,30500,0
|
|
20240409,191900,128253544250,30500,30500,30500,30500,0
|
|
20240409,191800,128253544250,30500,30500,30500,30500,0
|
|
20240409,191700,128253544250,30500,30500,30500,30500,0
|
|
20240409,191600,128253544250,30500,30500,30500,30500,0
|
|
20240409,191500,128253544250,30500,30500,30500,30500,0
|
|
20240409,191400,128253544250,30500,30500,30500,30500,0
|
|
20240409,191300,128253544250,30500,30500,30500,30500,0
|
|
20240409,191200,128253544250,30500,30500,30500,30500,0
|
|
20240409,191100,128253544250,30500,30500,30500,30500,0
|
|
20240409,191000,128253544250,30500,30500,30500,30500,0
|
|
20240409,190900,128253544250,30500,30500,30500,30500,0
|
|
20240409,190800,128253544250,30500,30500,30500,30500,0
|
|
20240409,190700,128253544250,30500,30500,30500,30500,0
|
|
20240409,190600,128253544250,30500,30500,30500,30500,0
|
|
20240409,190500,128253544250,30500,30500,30500,30500,0
|
|
20240409,190400,128253544250,30500,30500,30500,30500,0
|
|
20240409,190300,128253544250,30500,30500,30500,30500,61823
|
|
20240409,190200,128253544250,30500,30500,30500,30500,0
|
|
20240409,190100,128253544250,30500,30500,30500,30500,0
|
|
20240409,190000,128253544250,30500,30500,30500,30500,0
|
|
20240409,185900,128253544250,30500,30500,30500,30500,0
|
|
20240409,185800,128253544250,30500,30500,30500,30500,0
|
|
20240409,185700,128253544250,30500,30500,30500,30500,0
|
|
20240409,185600,128253544250,30500,30500,30500,30500,0
|
|
20240409,185500,128253544250,30500,30500,30500,30500,0
|
|
20240409,185400,128253544250,30500,30500,30500,30500,0
|
|
20240409,185300,128253544250,30500,30500,30500,30500,0
|
|
20240409,185200,128253544250,30500,30500,30500,30500,0
|
|
20240409,185100,128253544250,30500,30500,30500,30500,0
|
|
20240409,185000,128253544250,30500,30500,30500,30500,0
|
|
20240409,184900,128253544250,30500,30500,30500,30500,0
|
|
20240409,184800,128253544250,30500,30500,30500,30500,0
|
|
20240409,184700,128253544250,30500,30500,30500,30500,0
|
|
20240409,184600,128253544250,30500,30500,30500,30500,0
|
|
20240409,184500,128253544250,30500,30500,30500,30500,0
|
|
20240409,184400,128253544250,30500,30500,30500,30500,0
|
|
20240409,184300,128253544250,30500,30500,30500,30500,0
|
|
20240409,184200,128253544250,30500,30500,30500,30500,0
|
|
20240409,184100,128253544250,30500,30500,30500,30500,0
|
|
20240409,184000,128253544250,30500,30500,30500,30500,0
|
|
20240409,183900,128253544250,30500,30500,30500,30500,0
|
|
20240409,183800,128253544250,30500,30500,30500,30500,0
|
|
20240409,183700,128253544250,30500,30500,30500,30500,0
|
|
20240409,183600,128253544250,30500,30500,30500,30500,0
|
|
20240409,183500,128253544250,30500,30500,30500,30500,0
|
|
20240409,183400,128253544250,30500,30500,30500,30500,0
|
|
20240409,183300,128253544250,30500,30500,30500,30500,61823
|
|
20240409,183200,128253544250,30500,30500,30500,30500,0
|
|
20240409,183100,128253544250,30500,30500,30500,30500,0
|
|
20240409,183000,128253544250,30500,30500,30500,30500,0
|
|
20240409,182900,128253544250,30500,30500,30500,30500,0
|
|
20240409,182800,128253544250,30500,30500,30500,30500,0
|
|
20240409,182700,128253544250,30500,30500,30500,30500,0
|
|
20240409,182600,128253544250,30500,30500,30500,30500,0
|
|
20240409,182500,128253544250,30500,30500,30500,30500,0
|
|
20240409,182400,128253544250,30500,30500,30500,30500,0
|
|
20240409,182300,128253544250,30500,30500,30500,30500,0
|
|
20240409,182200,128253544250,30500,30500,30500,30500,0
|
|
20240409,182100,128253544250,30500,30500,30500,30500,0
|
|
20240409,182000,128253544250,30500,30500,30500,30500,0
|
|
20240409,181900,128253544250,30500,30500,30500,30500,0
|
|
20240409,181800,128253544250,30500,30500,30500,30500,0
|
|
20240409,181700,128253544250,30500,30500,30500,30500,0
|
|
20240409,181600,128253544250,30500,30500,30500,30500,0
|
|
20240409,181500,128253544250,30500,30500,30500,30500,0
|
|
20240409,181400,128253544250,30500,30500,30500,30500,0
|
|
20240409,181300,128253544250,30500,30500,30500,30500,0
|
|
20240409,181200,128253544250,30500,30500,30500,30500,0
|
|
20240409,181100,128253544250,30500,30500,30500,30500,0
|
|
20240409,181000,128253544250,30500,30500,30500,30500,0
|
|
20240409,180900,128253544250,30500,30500,30500,30500,0
|
|
20240409,180800,128253544250,30500,30500,30500,30500,0
|
|
20240409,180700,128253544250,30500,30500,30500,30500,0
|
|
20240409,180600,128253544250,30500,30500,30500,30500,0
|
|
20240409,180500,128253544250,30500,30500,30500,30500,0
|
|
20240409,180400,128253544250,30500,30500,30500,30500,0
|
|
20240409,180300,128253544250,30500,30500,30500,30500,61823
|
|
20240409,180200,128253544250,30500,30500,30500,30500,0
|
|
20240409,180100,128253544250,30500,30500,30500,30500,0
|
|
20240409,180000,128253544250,30500,30500,30500,30500,0
|
|
20240409,175900,128253544250,30500,30500,30500,30500,0
|
|
20240409,175800,128253544250,30500,30500,30500,30500,0
|
|
20240409,175700,128253544250,30500,30500,30500,30500,0
|
|
20240409,175600,128253544250,30500,30500,30500,30500,0
|
|
20240409,175500,128253544250,30500,30500,30500,30500,0
|
|
20240409,175400,128253544250,30500,30500,30500,30500,0
|
|
20240409,175300,128253544250,30500,30500,30500,30500,0
|
|
20240409,175200,128253544250,30500,30500,30500,30500,0
|
|
20240409,175100,128253544250,30500,30500,30500,30500,0
|
|
20240409,175000,128253544250,30500,30500,30500,30500,0
|
|
20240409,174900,128253544250,30500,30500,30500,30500,0
|
|
20240409,174800,128253544250,30500,30500,30500,30500,0
|
|
20240409,174700,128253544250,30500,30500,30500,30500,0
|
|
20240409,174600,128253544250,30500,30500,30500,30500,0
|
|
20240409,174500,128253544250,30500,30500,30500,30500,0
|
|
20240409,174400,128253544250,30500,30500,30500,30500,0
|
|
20240409,174300,128253544250,30500,30500,30500,30500,0
|
|
20240409,174200,128253544250,30500,30500,30500,30500,0
|
|
20240409,174100,128253544250,30500,30500,30500,30500,0
|
|
20240409,174000,128253544250,30500,30500,30500,30500,0
|
|
20240409,173900,128253544250,30500,30500,30500,30500,0
|
|
20240409,173800,128253544250,30500,30500,30500,30500,0
|
|
20240409,173700,128253544250,30500,30500,30500,30500,0
|
|
20240409,173600,128253544250,30500,30500,30500,30500,0
|
|
20240409,173500,128253544250,30500,30500,30500,30500,0
|
|
20240409,173400,128253544250,30500,30500,30500,30500,0
|
|
20240409,173300,128253544250,30500,30500,30500,30500,61823
|
|
20240409,173200,128253544250,30500,30500,30500,30500,0
|
|
20240409,173100,128253544250,30500,30500,30500,30500,0
|
|
20240409,173000,128253544250,30500,30500,30500,30500,0
|
|
20240409,172900,128253544250,30500,30500,30500,30500,0
|
|
20240409,172800,128253544250,30500,30500,30500,30500,0
|
|
20240409,172700,128253544250,30500,30500,30500,30500,0
|
|
20240409,172600,128253544250,30500,30500,30500,30500,0
|
|
20240409,172500,128253544250,30500,30500,30500,30500,0
|
|
20240409,172400,128253544250,30500,30500,30500,30500,0
|
|
20240409,172300,128253544250,30500,30500,30500,30500,0
|
|
20240409,172200,128253544250,30500,30500,30500,30500,0
|
|
20240409,172100,128253544250,30500,30500,30500,30500,0
|
|
20240409,172000,128253544250,30500,30500,30500,30500,0
|
|
20240409,171900,128253544250,30500,30500,30500,30500,0
|
|
20240409,171800,128253544250,30500,30500,30500,30500,0
|
|
20240409,171700,128253544250,30500,30500,30500,30500,0
|
|
20240409,171600,128253544250,30500,30500,30500,30500,0
|
|
20240409,171500,128253544250,30500,30500,30500,30500,0
|
|
20240409,171400,128253544250,30500,30500,30500,30500,0
|
|
20240409,171300,128253544250,30500,30500,30500,30500,0
|
|
20240409,171200,128253544250,30500,30500,30500,30500,0
|
|
20240409,171100,128253544250,30500,30500,30500,30500,0
|
|
20240409,171000,128253544250,30500,30500,30500,30500,0
|
|
20240409,170900,128253544250,30500,30500,30500,30500,0
|
|
20240409,170800,128253544250,30500,30500,30500,30500,0
|
|
20240409,170700,128253544250,30500,30500,30500,30500,0
|
|
20240409,170600,128253544250,30500,30500,30500,30500,0
|
|
20240409,170500,128253544250,30500,30500,30500,30500,0
|
|
20240409,170400,128253544250,30500,30500,30500,30500,0
|
|
20240409,170300,128253544250,30500,30500,30500,30500,61823
|
|
20240409,170200,128253544250,30500,30500,30500,30500,0
|
|
20240409,170100,128253544250,30500,30500,30500,30500,0
|
|
20240409,170000,128253544250,30500,30500,30500,30500,0
|
|
20240409,165900,128253544250,30500,30500,30500,30500,0
|
|
20240409,165800,128253544250,30500,30500,30500,30500,0
|
|
20240409,165700,128253544250,30500,30500,30500,30500,0
|
|
20240409,165600,128253544250,30500,30500,30500,30500,0
|
|
20240409,165500,128253544250,30500,30500,30500,30500,0
|
|
20240409,165400,128253544250,30500,30500,30500,30500,0
|
|
20240409,165300,128253544250,30500,30500,30500,30500,0
|
|
20240409,165200,128253544250,30500,30500,30500,30500,0
|
|
20240409,165100,128253544250,30500,30500,30500,30500,0
|
|
20240409,165000,128253544250,30500,30500,30500,30500,0
|
|
20240409,164900,128253544250,30500,30500,30500,30500,0
|
|
20240409,164800,128253544250,30500,30500,30500,30500,0
|
|
20240409,164700,128253544250,30500,30500,30500,30500,0
|
|
20240409,164600,128253544250,30500,30500,30500,30500,0
|
|
20240409,164500,128253544250,30500,30500,30500,30500,0
|
|
20240409,164400,128253544250,30500,30500,30500,30500,0
|
|
20240409,164300,128253544250,30500,30500,30500,30500,0
|
|
20240409,164200,128253544250,30500,30500,30500,30500,0
|
|
20240409,164100,128253544250,30500,30500,30500,30500,0
|
|
20240409,164000,128253544250,30500,30500,30500,30500,0
|
|
20240409,163900,128253544250,30500,30500,30500,30500,0
|
|
20240409,163800,128253544250,30500,30500,30500,30500,0
|
|
20240409,163700,128253544250,30500,30500,30500,30500,0
|
|
20240409,163600,128253544250,30500,30500,30500,30500,0
|
|
20240409,163500,128253544250,30500,30500,30500,30500,0
|
|
20240409,163400,128253544250,30500,30500,30500,30500,0
|
|
20240409,163300,128253544250,30500,30500,30500,30500,61823
|
|
20240409,163200,128253544250,30500,30500,30500,30500,0
|
|
20240409,163100,128253544250,30500,30500,30500,30500,0
|
|
20240409,163000,128253544250,30500,30500,30500,30500,0
|
|
20240409,162900,128253544250,30500,30500,30500,30500,0
|
|
20240409,162800,128253544250,30500,30500,30500,30500,0
|
|
20240409,162700,128253544250,30500,30500,30500,30500,0
|
|
20240409,162600,128253544250,30500,30500,30500,30500,0
|
|
20240409,162500,128253544250,30500,30500,30500,30500,0
|
|
20240409,162400,128253544250,30500,30500,30500,30500,0
|
|
20240409,162300,128253544250,30500,30500,30500,30500,0
|
|
20240409,162200,128253544250,30500,30500,30500,30500,0
|
|
20240409,162100,128253544250,30500,30500,30500,30500,0
|
|
20240409,162000,128253544250,30500,30500,30500,30500,0
|
|
20240409,161900,128253544250,30500,30500,30500,30500,0
|
|
20240409,161800,128253544250,30500,30500,30500,30500,0
|
|
20240409,161700,128253544250,30500,30500,30500,30500,0
|
|
20240409,161600,128253544250,30500,30500,30500,30500,0
|
|
20240409,161500,128253544250,30500,30500,30500,30500,0
|
|
20240409,161400,128253544250,30500,30500,30500,30500,0
|
|
20240409,161300,128253544250,30500,30500,30500,30500,0
|
|
20240409,161200,128253544250,30500,30500,30500,30500,0
|
|
20240409,161100,128253544250,30500,30500,30500,30500,0
|
|
20240409,161000,128253544250,30500,30500,30500,30500,0
|
|
20240409,160900,128253544250,30500,30500,30500,30500,0
|
|
20240409,160800,128253544250,30500,30500,30500,30500,0
|
|
20240409,160700,128253544250,30500,30500,30500,30500,0
|
|
20240409,160600,128253544250,30500,30500,30500,30500,0
|
|
20240409,160500,128253544250,30500,30500,30500,30500,0
|
|
20240409,160400,128253544250,30500,30500,30500,30500,0
|
|
20240409,160300,128253544250,30500,30500,30500,30500,61823
|
|
20240409,160200,128253544250,30500,30500,30500,30500,0
|
|
20240409,160100,128253544250,30500,30500,30500,30500,0
|
|
20240409,160000,128253544250,30500,30500,30500,30500,0
|
|
20240409,155900,128253544250,30500,30500,30500,30500,0
|
|
20240409,155800,128253544250,30500,30500,30500,30500,0
|
|
20240409,155700,128253544250,30500,30500,30500,30500,0
|
|
20240409,155600,128253544250,30500,30500,30500,30500,0
|
|
20240409,155500,128253544250,30500,30500,30500,30500,0
|
|
20240409,155400,128253544250,30500,30500,30500,30500,0
|
|
20240409,155300,128253544250,30500,30500,30500,30500,0
|
|
20240409,155200,128253544250,30500,30500,30500,30500,0
|
|
20240409,155100,128253544250,30500,30500,30500,30500,0
|
|
20240409,155000,128253544250,30500,30500,30500,30500,0
|
|
20240409,154900,128253544250,30500,30500,30500,30500,0
|
|
20240409,154800,128253544250,30500,30500,30500,30500,0
|
|
20240409,154700,128253544250,30500,30500,30500,30500,0
|
|
20240409,154600,128253544250,30500,30500,30500,30500,0
|
|
20240409,154500,128253544250,30500,30500,30500,30500,0
|
|
20240409,154400,128253544250,30500,30500,30500,30500,0
|
|
20240409,154300,128253544250,30500,30500,30500,30500,0
|
|
20240409,154200,128253544250,30500,30500,30500,30500,0
|
|
20240409,154100,128253544250,30500,30500,30500,30500,0
|
|
20240409,154000,128253544250,30500,30500,30500,30500,0
|
|
20240409,153900,128253544250,30500,30500,30500,30500,0
|
|
20240409,153800,128253544250,30500,30500,30500,30500,0
|
|
20240409,153700,128253544250,30500,30500,30500,30500,0
|
|
20240409,153600,128253544250,30500,30500,30500,30500,0
|
|
20240409,153500,128253544250,30500,30500,30500,30500,0
|
|
20240409,153400,128253544250,30500,30500,30500,30500,0
|
|
20240409,153300,128253544250,30500,30500,30500,30500,61823
|
|
20240409,153200,128253544250,30500,30500,30500,30500,0
|
|
20240409,153100,128253544250,30500,30500,30500,30500,0
|
|
20240409,153000,128253544250,30500,30500,30500,30500,61823
|
|
20240409,152900,126367942750,30600,30600,30600,30600,0
|
|
20240409,152800,126367942750,30600,30600,30600,30600,0
|
|
20240409,152700,126367942750,30600,30600,30600,30600,0
|
|
20240409,152600,126367942750,30600,30600,30600,30600,0
|
|
20240409,152500,126367942750,30600,30600,30600,30600,0
|
|
20240409,152400,126367942750,30600,30600,30600,30600,0
|
|
20240409,152300,126367942750,30600,30600,30600,30600,0
|
|
20240409,152200,126367942750,30600,30600,30600,30600,0
|
|
20240409,152100,126367942750,30600,30600,30600,30600,0
|
|
20240409,152000,126367942750,30600,30600,30600,30600,0
|
|
20240409,151900,126367942750,30600,30650,30650,30550,8434
|
|
20240409,151800,126109765950,30600,30600,30650,30550,16226
|
|
20240409,151700,125613029450,30650,30650,30650,30600,4529
|
|
20240409,151600,125474257450,30650,30650,30700,30600,4464
|
|
20240409,151500,125337452750,30650,30600,30650,30600,4488
|
|
20240409,151400,125200027700,30600,30650,30650,30600,2597
|
|
20240409,151300,125120473250,30650,30650,30700,30600,9861
|
|
20240409,151200,124818262300,30700,30700,30750,30650,4788
|
|
20240409,151100,124671276850,30700,30700,30800,30700,5469
|
|
20240409,151000,124503263900,30700,30700,30750,30700,4056
|
|
20240409,150900,124378627750,30700,30650,30800,30650,6500
|
|
20240409,150800,124179021500,30650,30800,30800,30650,8115
|
|
20240409,150700,123929669350,30800,30700,30800,30700,9403
|
|
20240409,150600,123640237250,30700,30750,30800,30700,2424
|
|
20240409,150500,123565714050,30750,30800,30800,30750,7275
|
|
20240409,150400,123341963050,30850,30800,30850,30800,8319
|
|
20240409,150300,123085698300,30800,30800,30850,30750,11070
|
|
20240409,150200,122744761650,30800,30750,30850,30700,19965
|
|
20240409,150100,122130184300,30750,30650,30750,30650,12328
|
|
20240409,150000,121751651550,30700,30600,30700,30600,8859
|
|
20240409,145900,121480021850,30650,30650,30650,30600,1165
|
|
20240409,145800,121444327750,30650,30600,30650,30600,2344
|
|
20240409,145700,121372538050,30650,30650,30650,30600,1723
|
|
20240409,145600,121319784750,30650,30650,30700,30600,3266
|
|
20240409,145500,121219673450,30650,30650,30700,30550,6226
|
|
20240409,145400,121029073050,30650,30650,30700,30600,4193
|
|
20240409,145300,120900527150,30650,30550,30650,30550,5534
|
|
20240409,145200,120731115850,30600,30550,30600,30550,2224
|
|
20240409,145100,120663146750,30550,30500,30550,30450,12148
|
|
20240409,145000,120292354100,30450,30500,30500,30450,5657
|
|
20240409,144900,120120078950,30450,30550,30550,30450,5323
|
|
20240409,144800,119957854650,30500,30500,30550,30500,3560
|
|
20240409,144700,119849260600,30500,30500,30550,30500,4578
|
|
20240409,144600,119709580750,30500,30550,30550,30500,4338
|
|
20240409,144500,119577117100,30550,30650,30650,30550,6548
|
|
20240409,144400,119376897450,30650,30650,30650,30600,782
|
|
20240409,144300,119352939800,30600,30600,30650,30600,1670
|
|
20240409,144200,119301810050,30650,30600,30650,30600,2034
|
|
20240409,144100,119239552600,30600,30600,30600,30550,1635
|
|
20240409,144000,119189539050,30600,30600,30600,30550,3291
|
|
20240409,143900,119088871350,30600,30650,30650,30600,1409
|
|
20240409,143800,119045737050,30650,30600,30650,30600,2507
|
|
20240409,143700,118968995500,30600,30600,30650,30600,3098
|
|
20240409,143600,118874136350,30600,30700,30700,30600,8364
|
|
20240409,143500,118617790950,30700,30700,30700,30650,2943
|
|
20240409,143400,118527446900,30700,30650,30700,30650,10442
|
|
20240409,143300,118206889350,30650,30650,30700,30600,8500
|
|
20240409,143200,117946328950,30600,30600,30650,30600,5562
|
|
20240409,143100,117776065500,30650,30500,30650,30500,4504
|
|
20240409,143000,117638350050,30450,30550,30550,30450,1642
|
|
20240409,142900,117588261850,30450,30550,30550,30450,6508
|
|
20240409,142800,117389764400,30500,30600,30600,30500,1934
|
|
20240409,142700,117330682800,30550,30500,30550,30450,2095
|
|
20240409,142600,117266761650,30450,30450,30500,30450,1286
|
|
20240409,142500,117227547950,30500,30500,30550,30450,1834
|
|
20240409,142400,117171606900,30500,30500,30550,30450,8068
|
|
20240409,142300,116925658750,30550,30550,30600,30500,3539
|
|
20240409,142200,116817562000,30550,30550,30600,30500,2261
|
|
20240409,142100,116748475750,30550,30450,30600,30450,3029
|
|
20240409,142000,116656052750,30500,30450,30550,30400,9580
|
|
20240409,141900,116364151750,30500,30550,30550,30450,17173
|
|
20240409,141800,115840566000,30550,30550,30600,30500,4668
|
|
20240409,141700,115697953700,30550,30550,30600,30550,1943
|
|
20240409,141600,115638586600,30550,30600,30600,30550,9201
|
|
20240409,141500,115357478050,30600,30600,30600,30550,4191
|
|
20240409,141400,115229336850,30600,30600,30650,30550,9060
|
|
20240409,141300,114952097750,30700,30750,30750,30600,13256
|
|
20240409,141200,114545566450,30700,30700,30750,30700,869
|
|
20240409,141100,114518855800,30700,30750,30750,30700,1518
|
|
20240409,141000,114472208000,30750,30700,30750,30700,1342
|
|
20240409,140900,114430949350,30750,30750,30750,30700,1129
|
|
20240409,140800,114396266350,30750,30750,30750,30700,2324
|
|
20240409,140700,114324895300,30700,30700,30750,30650,2566
|
|
20240409,140600,114246114500,30650,30700,30700,30650,2585
|
|
20240409,140500,114166758400,30700,30650,30700,30650,913
|
|
20240409,140400,114138750650,30650,30700,30700,30650,2611
|
|
20240409,140300,114058715850,30650,30600,30650,30600,7010
|
|
20240409,140200,113843940550,30600,30600,30650,30600,1909
|
|
20240409,140100,113785521200,30600,30550,30600,30550,984
|
|
20240409,140000,113755451350,30550,30650,30650,30550,7188
|
|
20240409,135900,113535528950,30600,30600,30650,30600,4534
|
|
20240409,135800,113396667150,30600,30650,30650,30600,1946
|
|
20240409,135700,113337096950,30650,30600,30650,30600,1242
|
|
20240409,135600,113299055950,30600,30600,30650,30600,845
|
|
20240409,135500,113273181400,30600,30700,30700,30600,4298
|
|
20240409,135400,113141449650,30700,30700,30700,30650,1375
|
|
20240409,135300,113099289100,30700,30700,30700,30650,4901
|
|
20240409,135200,112948899000,30700,30700,30750,30650,4792
|
|
20240409,135100,112801773450,30700,30700,30750,30650,4288
|
|
20240409,135000,112670138350,30700,30700,30700,30650,7987
|
|
20240409,134900,112425281100,30700,30700,30750,30700,5925
|
|
20240409,134800,112243276200,30800,30850,30850,30750,8613
|
|
20240409,134700,111978065200,30850,30800,30850,30800,10310
|
|
20240409,134600,111660068750,30800,30900,30900,30800,11827
|
|
20240409,134500,111295149200,30900,30750,30900,30700,25508
|
|
20240409,134400,110509756950,30750,30750,30750,30700,792
|
|
20240409,134300,110485403700,30750,30750,30750,30700,7565
|
|
20240409,134200,110252846450,30750,30750,30750,30650,3634
|
|
20240409,134100,110141246050,30700,30700,30750,30650,7014
|
|
20240409,134000,109925907050,30700,30700,30750,30650,5542
|
|
20240409,133900,109755685300,30700,30650,30750,30650,9595
|
|
20240409,133800,109461274200,30700,30700,30700,30650,2990
|
|
20240409,133700,109369490250,30700,30650,30700,30650,8481
|
|
20240409,133600,109109351050,30650,30600,30650,30600,4388
|
|
20240409,133500,108975047550,30600,30600,30600,30550,2453
|
|
20240409,133400,108900011450,30600,30550,30600,30550,2959
|
|
20240409,133300,108809557850,30550,30500,30550,30500,913
|
|
20240409,133200,108781685100,30550,30450,30550,30450,3146
|
|
20240409,133100,108685790850,30450,30500,30550,30450,5682
|
|
20240409,133000,108512502650,30500,30550,30550,30500,1401
|
|
20240409,132900,108469746750,30500,30600,30600,30500,3339
|
|
20240409,132800,108367764250,30550,30550,30600,30550,1473
|
|
20240409,132700,108322745050,30550,30600,30600,30550,4381
|
|
20240409,132600,108188885350,30550,30700,30700,30550,19013
|
|
20240409,132500,107606829400,30700,30650,30700,30650,6394
|
|
20240409,132400,107410590850,30650,30600,30700,30600,3025
|
|
20240409,132300,107317877200,30600,30600,30650,30600,3989
|
|
20240409,132200,107195642800,30600,30700,30750,30600,11262
|
|
20240409,132100,106850329950,30700,30700,30700,30650,5896
|
|
20240409,132000,106669331850,30650,30650,30700,30650,1929
|
|
20240409,131900,106610143900,30650,30700,30700,30650,9189
|
|
20240409,131800,106328441800,30650,30600,30700,30600,9233
|
|
20240409,131700,106045397950,30600,30700,30750,30600,35231
|
|
20240409,131600,104964106100,30700,30650,30700,30650,7385
|
|
20240409,131500,104737429150,30650,30650,30700,30600,10483
|
|
20240409,131400,104416128250,30600,30600,30650,30550,13429
|
|
20240409,131300,104004950850,30600,30550,30600,30500,7703
|
|
20240409,131200,103769513150,30600,30500,30600,30450,15757
|
|
20240409,131100,103288536450,30500,30500,30500,30450,4149
|
|
20240409,131000,103162193300,30450,30450,30500,30400,10721
|
|
20240409,130900,102835728750,30450,30400,30450,30400,853
|
|
20240409,130800,102809776800,30400,30400,30450,30400,1659
|
|
20240409,130700,102759308250,30400,30300,30450,30300,3250
|
|
20240409,130600,102660548550,30350,30350,30350,30300,711
|
|
20240409,130500,102638982650,30300,30250,30350,30250,1487
|
|
20240409,130400,102593936600,30250,30300,30350,30250,2616
|
|
20240409,130300,102514637150,30350,30400,30400,30300,10528
|
|
20240409,130200,102194930700,30400,30400,30450,30400,5415
|
|
20240409,130100,102030303850,30400,30450,30450,30350,16955
|
|
20240409,130000,101514717350,30400,30400,30450,30350,4966
|
|
20240409,125900,101363602350,30400,30400,30450,30350,8837
|
|
20240409,125800,101094956050,30400,30400,30400,30350,2565
|
|
20240409,125700,101016981950,30400,30350,30400,30350,2285
|
|
20240409,125600,100947625450,30350,30250,30350,30250,8163
|
|
20240409,125500,100699934100,30250,30250,30250,30200,4654
|
|
20240409,125400,100559166600,30250,30300,30300,30200,4579
|
|
20240409,125300,100420709950,30300,30250,30350,30250,5606
|
|
20240409,125200,100250873600,30250,30250,30300,30250,1269
|
|
20240409,125100,100212483450,30250,30250,30300,30250,5872
|
|
20240409,125000,100034840300,30250,30350,30350,30250,5542
|
|
20240409,124900,99866904600,30350,30300,30350,30250,8844
|
|
20240409,124800,99598858700,30300,30300,30300,30250,2987
|
|
20240409,124700,99508367300,30300,30250,30300,30200,2979
|
|
20240409,124600,99418251400,30200,30250,30300,30200,8186
|
|
20240409,124500,99170613600,30250,30150,30250,30150,4180
|
|
20240409,124400,99044400400,30200,30200,30200,30150,701
|
|
20240409,124300,99023234550,30200,30100,30200,30100,1220
|
|
20240409,124200,98986436750,30100,30150,30150,30100,2054
|
|
20240409,124100,98924513600,30150,30100,30150,30050,2216
|
|
20240409,124000,98857802800,30050,30100,30100,30050,1764
|
|
20240409,123900,98804718450,30100,30050,30100,30050,618
|
|
20240409,123800,98786147150,30050,30050,30100,30050,2276
|
|
20240409,123700,98717745300,30000,30050,30050,30000,652
|
|
20240409,123600,98698170650,30050,30000,30050,30000,918
|
|
20240409,123500,98670593600,30000,30050,30050,30000,534
|
|
20240409,123400,98654561300,30000,30050,30050,30000,1317
|
|
20240409,123300,98614986150,30050,30050,30050,30000,1743
|
|
20240409,123200,98562685550,30050,30050,30050,30000,1422
|
|
20240409,123100,98519969500,30050,30050,30100,30050,2425
|
|
20240409,123000,98447091300,30100,30050,30100,30050,551
|
|
20240409,122900,98430509700,30050,30050,30100,30050,525
|
|
20240409,122800,98414725650,30050,30000,30100,30000,2573
|
|
20240409,122700,98337417500,30050,30000,30050,30000,2225
|
|
20240409,122600,98270640600,30050,30000,30050,30000,1576
|
|
20240409,122500,98223307350,30050,30000,30050,30000,666
|
|
20240409,122400,98203316950,30050,30000,30050,30000,657
|
|
20240409,122300,98183578300,30000,30000,30050,30000,897
|
|
20240409,122200,98156655100,30050,30000,30050,30000,410
|
|
20240409,122100,98144353850,30000,30050,30050,30000,2227
|
|
20240409,122000,98077490900,30000,29950,30050,29950,4547
|
|
20240409,121900,97941109800,30000,30050,30050,29950,7741
|
|
20240409,121800,97708848350,30050,30050,30050,30000,683
|
|
20240409,121700,97688340050,30050,30100,30150,30000,2950
|
|
20240409,121600,97599636250,30100,30150,30150,30100,3921
|
|
20240409,121500,97481422550,30150,30150,30150,30100,398
|
|
20240409,121400,97469436050,30150,30100,30150,30100,280
|
|
20240409,121300,97460996350,30100,30150,30200,30100,2344
|
|
20240409,121200,97390322700,30150,30050,30150,30050,3842
|
|
20240409,121100,97274713700,30050,30000,30050,30000,4056
|
|
20240409,121000,97153017200,30050,30100,30100,30000,2766
|
|
20240409,120900,97069934650,30050,30100,30100,30050,5328
|
|
20240409,120800,96909820500,30100,30100,30100,30050,2096
|
|
20240409,120700,96846739850,30050,30100,30150,30050,6823
|
|
20240409,120600,96641307150,30100,30150,30150,30100,442
|
|
20240409,120500,96627997500,30150,30100,30150,30100,4638
|
|
20240409,120400,96488243550,30100,30150,30150,30100,4291
|
|
20240409,120300,96359004400,30150,30200,30200,30150,2608
|
|
20240409,120200,96280346500,30200,30200,30200,30150,481
|
|
20240409,120100,96265822550,30200,30150,30200,30150,1631
|
|
20240409,120000,96216577450,30200,30200,30200,30150,1628
|
|
20240409,115900,96167453300,30150,30100,30150,30100,4198
|
|
20240409,115800,96040897650,30150,30100,30150,30050,2243
|
|
20240409,115700,95973384800,30050,30150,30150,30050,1546
|
|
20240409,115600,95926847350,30100,30150,30150,30100,2249
|
|
20240409,115500,95859146750,30150,30100,30150,30050,16525
|
|
20240409,115400,95361188800,30150,30150,30200,30100,4713
|
|
20240409,115300,95219086600,30150,30000,30150,30000,10457
|
|
20240409,115200,94904569900,30050,30050,30050,30000,1438
|
|
20240409,115100,94861365250,30050,30050,30050,30000,857
|
|
20240409,115000,94835638450,30000,29950,30000,29950,3405
|
|
20240409,114900,94733498450,29950,30000,30000,29950,2033
|
|
20240409,114800,94672574200,29950,30000,30050,29950,4838
|
|
20240409,114700,94527417050,30000,30050,30050,30000,1321
|
|
20240409,114600,94487770050,30000,30050,30050,30000,1013
|
|
20240409,114500,94457369150,30050,30050,30050,30000,1091
|
|
20240409,114400,94424585900,30100,30050,30100,30000,3650
|
|
20240409,114300,94314897750,30000,30000,30050,29950,6099
|
|
20240409,114200,94131805650,30000,29900,30000,29900,822
|
|
20240409,114100,94107185800,29900,29850,29950,29850,3927
|
|
20240409,114000,93989789050,29850,29850,29900,29850,2826
|
|
20240409,113900,93905416050,29850,29850,29850,29800,6897
|
|
20240409,113800,93699659850,29850,29950,30000,29850,13971
|
|
20240409,113700,93282145450,30000,30000,30000,29950,1159
|
|
20240409,113600,93247405150,30000,30000,30000,29950,959
|
|
20240409,113500,93218667950,30000,29950,30000,29950,496
|
|
20240409,113400,93203806300,30000,29950,30000,29900,3273
|
|
20240409,113300,93105736950,29950,30000,30000,29950,1656
|
|
20240409,113200,93056098500,29950,29950,30000,29950,1773
|
|
20240409,113100,93002985950,29950,29900,30000,29900,4518
|
|
20240409,113000,92867695350,29950,29900,29950,29850,5166
|
|
20240409,112900,92713212550,29900,29850,29900,29850,3970
|
|
20240409,112800,92594654000,29850,29850,29900,29800,4541
|
|
20240409,112700,92459119700,29850,29850,29850,29800,7412
|
|
20240409,112600,92238121300,29850,29900,29900,29800,18441
|
|
20240409,112500,91687837700,29900,29950,29950,29900,4560
|
|
20240409,112400,91551456300,29950,29900,29950,29850,11152
|
|
20240409,112300,91218286900,29900,29900,29900,29850,4416
|
|
20240409,112200,91086342100,29900,30000,30000,29850,21990
|
|
20240409,112100,90428548450,30000,30050,30050,29950,9387
|
|
20240409,112000,90146913000,30000,30050,30100,30000,2897
|
|
20240409,111900,90059895300,30050,30050,30100,30000,9056
|
|
20240409,111800,89787996400,30050,30000,30050,30000,5251
|
|
20240409,111700,89630242050,30050,30100,30100,30000,10838
|
|
20240409,111600,89304583300,30050,30100,30100,30000,1349
|
|
20240409,111500,89264047500,30050,30100,30100,30050,1088
|
|
20240409,111400,89231350850,30100,30100,30100,30000,3819
|
|
20240409,111300,89116539650,30100,30150,30150,30050,8953
|
|
20240409,111200,88846850850,30150,30050,30150,30000,2939
|
|
20240409,111100,88758456000,30050,30000,30050,30000,4920
|
|
20240409,111000,88610643700,30000,30000,30050,30000,1462
|
|
20240409,110900,88566778450,30000,30000,30050,29950,5146
|
|
20240409,110800,88412423750,30000,30050,30050,29950,8252
|
|
20240409,110700,88164852050,30050,30000,30050,29950,5149
|
|
20240409,110600,88010363650,30000,30000,30000,29950,5730
|
|
20240409,110500,87838701800,30000,29900,30000,29900,3577
|
|
20240409,110400,87731670150,29900,29900,29950,29850,6318
|
|
20240409,110300,87542709900,29900,29950,29950,29900,6746
|
|
20240409,110200,87340910950,29950,29950,30000,29950,6101
|
|
20240409,110100,87158171050,29950,30050,30050,29900,20642
|
|
20240409,110000,86539394400,30050,30000,30050,29950,4046
|
|
20240409,105900,86418004700,29950,29850,29950,29850,17771
|
|
20240409,105800,85886916600,29850,29950,29950,29850,25746
|
|
20240409,105700,85117524450,29900,30050,30050,29900,40072
|
|
20240409,105600,83916882500,30000,30050,30100,30000,4236
|
|
20240409,105500,83789604550,30050,30100,30100,30000,10454
|
|
20240409,105400,83475608500,30050,30050,30100,30000,4403
|
|
20240409,105300,83343325000,30050,30100,30100,30000,13686
|
|
20240409,105200,82932061750,30050,30100,30150,30050,24515
|
|
20240409,105100,82194701650,30150,30150,30150,30050,12097
|
|
20240409,105000,81830605600,30150,30250,30250,30100,9272
|
|
20240409,104900,81550771900,30250,30200,30250,30150,5091
|
|
20240409,104800,81396970200,30200,30150,30200,30150,1428
|
|
20240409,104700,81353874450,30150,30200,30200,30150,1343
|
|
20240409,104600,81313337800,30150,30150,30200,30150,1674
|
|
20240409,104500,81262849500,30150,30200,30250,30100,3151
|
|
20240409,104400,81167840450,30200,30200,30250,30150,10189
|
|
20240409,104300,80860380650,30250,30200,30250,30150,6095
|
|
20240409,104200,80676189700,30150,30150,30250,30150,2509
|
|
20240409,104100,80600461000,30150,30150,30200,30100,15596
|
|
20240409,104000,80130447850,30150,30200,30200,30100,5900
|
|
20240409,103900,79952574100,30150,30200,30250,30150,6745
|
|
20240409,103800,79748853250,30200,30250,30250,30150,9829
|
|
20240409,103700,79452103450,30200,30050,30250,30000,13390
|
|
20240409,103600,79048581050,30050,30350,30350,30000,126755
|
|
20240409,103500,75234662500,30300,30300,30350,30250,2736
|
|
20240409,103400,75151760800,30250,30400,30400,30250,12400
|
|
20240409,103300,74775807950,30350,30450,30450,30350,4630
|
|
20240409,103200,74635165450,30400,30450,30500,30400,3939
|
|
20240409,103100,74515311650,30450,30450,30500,30400,2231
|
|
20240409,103000,74447382450,30450,30400,30500,30400,10785
|
|
20240409,102900,74119388750,30400,30500,30500,30400,3268
|
|
20240409,102800,74019877150,30500,30600,30600,30400,9178
|
|
20240409,102700,73739925900,30600,30650,30650,30550,11529
|
|
20240409,102600,73387080050,30650,30700,30750,30600,7494
|
|
20240409,102500,73157343350,30700,30700,30750,30700,12273
|
|
20240409,102400,72780449100,30700,30650,30700,30600,7549
|
|
20240409,102300,72548941100,30650,30600,30650,30550,11765
|
|
20240409,102200,72188787600,30600,30550,30600,30500,8717
|
|
20240409,102100,71922496550,30550,30400,30550,30400,6351
|
|
20240409,102000,71728851550,30400,30400,30450,30300,8048
|
|
20240409,101900,71484372000,30350,30300,30350,30300,5296
|
|
20240409,101800,71323700850,30300,30350,30350,30250,8717
|
|
20240409,101700,71059757050,30350,30300,30400,30150,37268
|
|
20240409,101600,69932280950,30300,30350,30400,30300,6918
|
|
20240409,101500,69722384850,30350,30300,30400,30250,24325
|
|
20240409,101400,68985270100,30300,30350,30400,30300,11471
|
|
20240409,101300,68637070550,30400,30450,30500,30350,10993
|
|
20240409,101200,68302912800,30450,30450,30500,30400,8873
|
|
20240409,101100,68032724900,30450,30450,30550,30450,4242
|
|
20240409,101000,67903403800,30550,30400,30550,30350,11228
|
|
20240409,100900,67561663200,30350,30450,30550,30300,70320
|
|
20240409,100800,65425266700,30450,30550,30550,30450,15104
|
|
20240409,100700,64964586600,30550,30500,30550,30450,10307
|
|
20240409,100600,64650008100,30500,30500,30600,30450,34222
|
|
20240409,100500,63605903900,30500,30700,30800,30500,37867
|
|
20240409,100400,62447694950,30750,30800,30850,30650,19404
|
|
20240409,100300,61851239900,30800,30750,30800,30750,3142
|
|
20240409,100200,61754592200,30800,30750,30800,30750,1571
|
|
20240409,100100,61706255250,30750,30750,30800,30700,4860
|
|
20240409,100000,61556819700,30800,30800,30800,30750,4325
|
|
20240409,095900,61423803950,30750,30850,30850,30750,7251
|
|
20240409,095800,61200509650,30850,30700,30900,30700,8888
|
|
20240409,095700,60926868700,30750,30700,30800,30650,21179
|
|
20240409,095600,60276410050,30750,30850,30850,30700,22571
|
|
20240409,095500,59582066800,30850,30900,30950,30850,7189
|
|
20240409,095400,59360091150,30900,30800,31000,30800,10246
|
|
20240409,095300,59043872700,30850,30950,30950,30800,7652
|
|
20240409,095200,58807748600,30950,31050,31100,30850,21991
|
|
20240409,095100,58126860600,31050,30950,31050,30950,5876
|
|
20240409,095000,57944734950,30950,31000,31000,30950,5740
|
|
20240409,094900,57767009350,31000,31050,31050,30950,13788
|
|
20240409,094800,57339599950,31050,31000,31050,30900,9358
|
|
20240409,094700,57049657050,30950,30850,31000,30850,6868
|
|
20240409,094600,56837517200,30900,30850,30950,30850,11917
|
|
20240409,094500,56469657150,30850,31050,31050,30800,27959
|
|
20240409,094400,55605746350,31000,30950,31100,30950,14780
|
|
20240409,094300,55147474600,30950,31050,31100,30950,10948
|
|
20240409,094200,54808109200,31000,31100,31150,30950,54763
|
|
20240409,094100,53108312700,31150,31250,31300,31100,28613
|
|
20240409,094000,52216817800,31250,31200,31300,31200,25747
|
|
20240409,093900,51412056250,31200,31400,31450,31200,26623
|
|
20240409,093800,50578762400,31350,31450,31500,31350,15911
|
|
20240409,093700,50078595150,31400,31400,31450,31350,8876
|
|
20240409,093600,49800023900,31400,31450,31450,31300,16334
|
|
20240409,093500,49287592200,31450,31350,31500,31350,14092
|
|
20240409,093400,48844595050,31350,31300,31450,31300,7477
|
|
20240409,093300,48609926550,31350,31350,31400,31200,21811
|
|
20240409,093200,47927462500,31300,31500,31500,31250,43713
|
|
20240409,093100,46557292500,31450,31750,31750,31450,26886
|
|
20240409,093000,45709125200,31700,31550,31800,31500,29499
|
|
20240409,092900,44774551150,31500,31550,31600,31450,33396
|
|
20240409,092800,43722294300,31600,31650,31700,31500,52612
|
|
20240409,092700,42059418000,31650,31850,31900,31650,64625
|
|
20240409,092600,40004800300,31850,31750,32050,31700,147915
|
|
20240409,092500,35285173850,31800,31700,31800,31600,85465
|
|
20240409,092400,32574493550,31700,31450,31700,31400,51938
|
|
20240409,092300,30933644450,31450,31500,31550,31400,44295
|
|
20240409,092200,29539672100,31500,31400,31600,31400,91263
|
|
20240409,092100,26665063200,31450,30950,31450,30950,51510
|
|
20240409,092000,25054540850,31000,31200,31250,30950,30150
|
|
20240409,091900,24116849050,31200,31350,31400,31150,59331
|
|
20240409,091800,22260957200,31350,31250,31350,31150,42124
|
|
20240409,091700,20944410650,31250,31200,31250,31100,35085
|
|
20240409,091600,19850838150,31150,31200,31200,31000,28662
|
|
20240409,091500,18958662800,31200,30900,31200,30900,33888
|
|
20240409,091400,17905205850,30950,31000,31000,30850,36973
|
|
20240409,091300,16761279900,31000,31100,31150,30900,40271
|
|
20240409,091200,15512992900,31100,30950,31100,30900,55862
|
|
20240409,091100,13781308850,30900,30750,30950,30700,20445
|
|
20240409,091000,13150383000,30700,30450,30750,30400,20715
|
|
20240409,090900,12515955500,30400,30500,30600,30350,41680
|
|
20240409,090800,11246971150,30500,30750,30750,30500,38264
|
|
20240409,090700,10075733550,30700,30700,30750,30650,11995
|
|
20240409,090600,9707310200,30700,30850,30900,30700,19010
|
|
20240409,090500,9122002050,30850,30650,30850,30600,20387
|
|
20240409,090400,8495625850,30600,30650,30800,30600,56168
|
|
20240409,090300,6773106550,30650,30850,30900,30650,47627
|
|
20240409,090200,5307958850,30850,30900,31000,30850,17771
|
|
20240409,090100,4758399100,30900,31050,31050,30850,40251
|
|
20240409,090000,3512116150,31050,30950,31200,30900,108453
|