639 lines
34 KiB
CSV
639 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,193600,16607048350,32700,32700,32700,32700,14902
|
|
20240408,193500,16607048350,32700,32700,32700,32700,0
|
|
20240408,193400,16607048350,32700,32700,32700,32700,0
|
|
20240408,193300,16607048350,32700,32700,32700,32700,0
|
|
20240408,193200,16607048350,32700,32700,32700,32700,0
|
|
20240408,193100,16607048350,32700,32700,32700,32700,0
|
|
20240408,193000,16607048350,32700,32700,32700,32700,0
|
|
20240408,192900,16607048350,32700,32700,32700,32700,0
|
|
20240408,192800,16607048350,32700,32700,32700,32700,0
|
|
20240408,192700,16607048350,32700,32700,32700,32700,0
|
|
20240408,192600,16607048350,32700,32700,32700,32700,0
|
|
20240408,192500,16607048350,32700,32700,32700,32700,0
|
|
20240408,192400,16607048350,32700,32700,32700,32700,0
|
|
20240408,192300,16607048350,32700,32700,32700,32700,0
|
|
20240408,192200,16607048350,32700,32700,32700,32700,0
|
|
20240408,192100,16607048350,32700,32700,32700,32700,0
|
|
20240408,192000,16607048350,32700,32700,32700,32700,0
|
|
20240408,191900,16607048350,32700,32700,32700,32700,0
|
|
20240408,191800,16607048350,32700,32700,32700,32700,0
|
|
20240408,191700,16607048350,32700,32700,32700,32700,0
|
|
20240408,191600,16607048350,32700,32700,32700,32700,0
|
|
20240408,191500,16607048350,32700,32700,32700,32700,0
|
|
20240408,191400,16607048350,32700,32700,32700,32700,0
|
|
20240408,191300,16607048350,32700,32700,32700,32700,0
|
|
20240408,191200,16607048350,32700,32700,32700,32700,0
|
|
20240408,191100,16607048350,32700,32700,32700,32700,0
|
|
20240408,191000,16607048350,32700,32700,32700,32700,0
|
|
20240408,190900,16607048350,32700,32700,32700,32700,0
|
|
20240408,190800,16607048350,32700,32700,32700,32700,0
|
|
20240408,190700,16607048350,32700,32700,32700,32700,0
|
|
20240408,190600,16607048350,32700,32700,32700,32700,14902
|
|
20240408,190500,16607048350,32700,32700,32700,32700,0
|
|
20240408,190400,16607048350,32700,32700,32700,32700,0
|
|
20240408,190300,16607048350,32700,32700,32700,32700,0
|
|
20240408,190200,16607048350,32700,32700,32700,32700,0
|
|
20240408,190100,16607048350,32700,32700,32700,32700,0
|
|
20240408,190000,16607048350,32700,32700,32700,32700,0
|
|
20240408,185900,16607048350,32700,32700,32700,32700,0
|
|
20240408,185800,16607048350,32700,32700,32700,32700,0
|
|
20240408,185700,16607048350,32700,32700,32700,32700,0
|
|
20240408,185600,16607048350,32700,32700,32700,32700,0
|
|
20240408,185500,16607048350,32700,32700,32700,32700,0
|
|
20240408,185400,16607048350,32700,32700,32700,32700,0
|
|
20240408,185300,16607048350,32700,32700,32700,32700,0
|
|
20240408,185200,16607048350,32700,32700,32700,32700,0
|
|
20240408,185100,16607048350,32700,32700,32700,32700,0
|
|
20240408,185000,16607048350,32700,32700,32700,32700,0
|
|
20240408,184900,16607048350,32700,32700,32700,32700,0
|
|
20240408,184800,16607048350,32700,32700,32700,32700,0
|
|
20240408,184700,16607048350,32700,32700,32700,32700,0
|
|
20240408,184600,16607048350,32700,32700,32700,32700,0
|
|
20240408,184500,16607048350,32700,32700,32700,32700,0
|
|
20240408,184400,16607048350,32700,32700,32700,32700,0
|
|
20240408,184300,16607048350,32700,32700,32700,32700,0
|
|
20240408,184200,16607048350,32700,32700,32700,32700,0
|
|
20240408,184100,16607048350,32700,32700,32700,32700,0
|
|
20240408,184000,16607048350,32700,32700,32700,32700,0
|
|
20240408,183900,16607048350,32700,32700,32700,32700,0
|
|
20240408,183800,16607048350,32700,32700,32700,32700,0
|
|
20240408,183700,16607048350,32700,32700,32700,32700,0
|
|
20240408,183600,16607048350,32700,32700,32700,32700,14902
|
|
20240408,183500,16607048350,32700,32700,32700,32700,0
|
|
20240408,183400,16607048350,32700,32700,32700,32700,0
|
|
20240408,183300,16607048350,32700,32700,32700,32700,0
|
|
20240408,183200,16607048350,32700,32700,32700,32700,0
|
|
20240408,183100,16607048350,32700,32700,32700,32700,0
|
|
20240408,183000,16607048350,32700,32700,32700,32700,0
|
|
20240408,182900,16607048350,32700,32700,32700,32700,0
|
|
20240408,182800,16607048350,32700,32700,32700,32700,0
|
|
20240408,182700,16607048350,32700,32700,32700,32700,0
|
|
20240408,182600,16607048350,32700,32700,32700,32700,0
|
|
20240408,182500,16607048350,32700,32700,32700,32700,0
|
|
20240408,182400,16607048350,32700,32700,32700,32700,0
|
|
20240408,182300,16607048350,32700,32700,32700,32700,0
|
|
20240408,182200,16607048350,32700,32700,32700,32700,0
|
|
20240408,182100,16607048350,32700,32700,32700,32700,0
|
|
20240408,182000,16607048350,32700,32700,32700,32700,0
|
|
20240408,181900,16607048350,32700,32700,32700,32700,0
|
|
20240408,181800,16607048350,32700,32700,32700,32700,0
|
|
20240408,181700,16607048350,32700,32700,32700,32700,0
|
|
20240408,181600,16607048350,32700,32700,32700,32700,0
|
|
20240408,181500,16607048350,32700,32700,32700,32700,0
|
|
20240408,181400,16607048350,32700,32700,32700,32700,0
|
|
20240408,181300,16607048350,32700,32700,32700,32700,0
|
|
20240408,181200,16607048350,32700,32700,32700,32700,0
|
|
20240408,181100,16607048350,32700,32700,32700,32700,0
|
|
20240408,181000,16607048350,32700,32700,32700,32700,0
|
|
20240408,180900,16607048350,32700,32700,32700,32700,0
|
|
20240408,180800,16607048350,32700,32700,32700,32700,0
|
|
20240408,180700,16607048350,32700,32700,32700,32700,0
|
|
20240408,180600,16607048350,32700,32700,32700,32700,14902
|
|
20240408,180500,16607048350,32700,32700,32700,32700,0
|
|
20240408,180400,16607048350,32700,32700,32700,32700,0
|
|
20240408,180300,16607048350,32700,32700,32700,32700,0
|
|
20240408,180200,16607048350,32700,32700,32700,32700,0
|
|
20240408,180100,16607048350,32700,32700,32700,32700,0
|
|
20240408,180000,16607048350,32700,32700,32700,32700,0
|
|
20240408,175900,16607048350,32700,32700,32700,32700,0
|
|
20240408,175800,16607048350,32700,32700,32700,32700,0
|
|
20240408,175700,16607048350,32700,32700,32700,32700,0
|
|
20240408,175600,16607048350,32700,32700,32700,32700,0
|
|
20240408,175500,16607048350,32700,32700,32700,32700,0
|
|
20240408,175400,16607048350,32700,32700,32700,32700,0
|
|
20240408,175300,16607048350,32700,32700,32700,32700,0
|
|
20240408,175200,16607048350,32700,32700,32700,32700,0
|
|
20240408,175100,16607048350,32700,32700,32700,32700,0
|
|
20240408,175000,16607048350,32700,32700,32700,32700,0
|
|
20240408,174900,16607048350,32700,32700,32700,32700,0
|
|
20240408,174800,16607048350,32700,32700,32700,32700,0
|
|
20240408,174700,16607048350,32700,32700,32700,32700,0
|
|
20240408,174600,16607048350,32700,32700,32700,32700,0
|
|
20240408,174500,16607048350,32700,32700,32700,32700,0
|
|
20240408,174400,16607048350,32700,32700,32700,32700,0
|
|
20240408,174300,16607048350,32700,32700,32700,32700,0
|
|
20240408,174200,16607048350,32700,32700,32700,32700,0
|
|
20240408,174100,16607048350,32700,32700,32700,32700,0
|
|
20240408,174000,16607048350,32700,32700,32700,32700,0
|
|
20240408,173900,16607048350,32700,32700,32700,32700,0
|
|
20240408,173800,16607048350,32700,32700,32700,32700,0
|
|
20240408,173700,16607048350,32700,32700,32700,32700,0
|
|
20240408,173600,16607048350,32700,32700,32700,32700,14902
|
|
20240408,173500,16607048350,32700,32700,32700,32700,0
|
|
20240408,173400,16607048350,32700,32700,32700,32700,0
|
|
20240408,173300,16607048350,32700,32700,32700,32700,0
|
|
20240408,173200,16607048350,32700,32700,32700,32700,0
|
|
20240408,173100,16607048350,32700,32700,32700,32700,0
|
|
20240408,173000,16607048350,32700,32700,32700,32700,0
|
|
20240408,172900,16607048350,32700,32700,32700,32700,0
|
|
20240408,172800,16607048350,32700,32700,32700,32700,0
|
|
20240408,172700,16607048350,32700,32700,32700,32700,0
|
|
20240408,172600,16607048350,32700,32700,32700,32700,0
|
|
20240408,172500,16607048350,32700,32700,32700,32700,0
|
|
20240408,172400,16607048350,32700,32700,32700,32700,0
|
|
20240408,172300,16607048350,32700,32700,32700,32700,0
|
|
20240408,172200,16607048350,32700,32700,32700,32700,0
|
|
20240408,172100,16607048350,32700,32700,32700,32700,0
|
|
20240408,172000,16607048350,32700,32700,32700,32700,0
|
|
20240408,171900,16607048350,32700,32700,32700,32700,0
|
|
20240408,171800,16607048350,32700,32700,32700,32700,0
|
|
20240408,171700,16607048350,32700,32700,32700,32700,0
|
|
20240408,171600,16607048350,32700,32700,32700,32700,0
|
|
20240408,171500,16607048350,32700,32700,32700,32700,0
|
|
20240408,171400,16607048350,32700,32700,32700,32700,0
|
|
20240408,171300,16607048350,32700,32700,32700,32700,0
|
|
20240408,171200,16607048350,32700,32700,32700,32700,0
|
|
20240408,171100,16607048350,32700,32700,32700,32700,0
|
|
20240408,171000,16607048350,32700,32700,32700,32700,0
|
|
20240408,170900,16607048350,32700,32700,32700,32700,0
|
|
20240408,170800,16607048350,32700,32700,32700,32700,0
|
|
20240408,170700,16607048350,32700,32700,32700,32700,0
|
|
20240408,170600,16607048350,32700,32700,32700,32700,14902
|
|
20240408,170500,16607048350,32700,32700,32700,32700,0
|
|
20240408,170400,16607048350,32700,32700,32700,32700,0
|
|
20240408,170300,16607048350,32700,32700,32700,32700,0
|
|
20240408,170200,16607048350,32700,32700,32700,32700,0
|
|
20240408,170100,16607048350,32700,32700,32700,32700,0
|
|
20240408,170000,16607048350,32700,32700,32700,32700,0
|
|
20240408,165900,16607048350,32700,32700,32700,32700,0
|
|
20240408,165800,16607048350,32700,32700,32700,32700,0
|
|
20240408,165700,16607048350,32700,32700,32700,32700,0
|
|
20240408,165600,16607048350,32700,32700,32700,32700,0
|
|
20240408,165500,16607048350,32700,32700,32700,32700,0
|
|
20240408,165400,16607048350,32700,32700,32700,32700,0
|
|
20240408,165300,16607048350,32700,32700,32700,32700,0
|
|
20240408,165200,16607048350,32700,32700,32700,32700,0
|
|
20240408,165100,16607048350,32700,32700,32700,32700,0
|
|
20240408,165000,16607048350,32700,32700,32700,32700,0
|
|
20240408,164900,16607048350,32700,32700,32700,32700,0
|
|
20240408,164800,16607048350,32700,32700,32700,32700,0
|
|
20240408,164700,16607048350,32700,32700,32700,32700,0
|
|
20240408,164600,16607048350,32700,32700,32700,32700,0
|
|
20240408,164500,16607048350,32700,32700,32700,32700,0
|
|
20240408,164400,16607048350,32700,32700,32700,32700,0
|
|
20240408,164300,16607048350,32700,32700,32700,32700,0
|
|
20240408,164200,16607048350,32700,32700,32700,32700,0
|
|
20240408,164100,16607048350,32700,32700,32700,32700,0
|
|
20240408,164000,16607048350,32700,32700,32700,32700,0
|
|
20240408,163900,16607048350,32700,32700,32700,32700,0
|
|
20240408,163800,16607048350,32700,32700,32700,32700,0
|
|
20240408,163700,16607048350,32700,32700,32700,32700,0
|
|
20240408,163600,16607048350,32700,32700,32700,32700,14902
|
|
20240408,163500,16607048350,32700,32700,32700,32700,0
|
|
20240408,163400,16607048350,32700,32700,32700,32700,0
|
|
20240408,163300,16607048350,32700,32700,32700,32700,0
|
|
20240408,163200,16607048350,32700,32700,32700,32700,0
|
|
20240408,163100,16607048350,32700,32700,32700,32700,0
|
|
20240408,163000,16607048350,32700,32700,32700,32700,0
|
|
20240408,162900,16607048350,32700,32700,32700,32700,0
|
|
20240408,162800,16607048350,32700,32700,32700,32700,0
|
|
20240408,162700,16607048350,32700,32700,32700,32700,0
|
|
20240408,162600,16607048350,32700,32700,32700,32700,0
|
|
20240408,162500,16607048350,32700,32700,32700,32700,0
|
|
20240408,162400,16607048350,32700,32700,32700,32700,0
|
|
20240408,162300,16607048350,32700,32700,32700,32700,0
|
|
20240408,162200,16607048350,32700,32700,32700,32700,0
|
|
20240408,162100,16607048350,32700,32700,32700,32700,0
|
|
20240408,162000,16607048350,32700,32700,32700,32700,0
|
|
20240408,161900,16607048350,32700,32700,32700,32700,0
|
|
20240408,161800,16607048350,32700,32700,32700,32700,0
|
|
20240408,161700,16607048350,32700,32700,32700,32700,0
|
|
20240408,161600,16607048350,32700,32700,32700,32700,0
|
|
20240408,161500,16607048350,32700,32700,32700,32700,0
|
|
20240408,161400,16607048350,32700,32700,32700,32700,0
|
|
20240408,161300,16607048350,32700,32700,32700,32700,0
|
|
20240408,161200,16607048350,32700,32700,32700,32700,0
|
|
20240408,161100,16607048350,32700,32700,32700,32700,0
|
|
20240408,161000,16607048350,32700,32700,32700,32700,0
|
|
20240408,160900,16607048350,32700,32700,32700,32700,0
|
|
20240408,160800,16607048350,32700,32700,32700,32700,0
|
|
20240408,160700,16607048350,32700,32700,32700,32700,0
|
|
20240408,160600,16607048350,32700,32700,32700,32700,14902
|
|
20240408,160500,16607048350,32700,32700,32700,32700,0
|
|
20240408,160400,16607048350,32700,32700,32700,32700,0
|
|
20240408,160300,16607048350,32700,32700,32700,32700,0
|
|
20240408,160200,16607048350,32700,32700,32700,32700,0
|
|
20240408,160100,16607048350,32700,32700,32700,32700,0
|
|
20240408,160000,16607048350,32700,32700,32700,32700,0
|
|
20240408,155900,16607048350,32700,32700,32700,32700,0
|
|
20240408,155800,16607048350,32700,32700,32700,32700,0
|
|
20240408,155700,16607048350,32700,32700,32700,32700,0
|
|
20240408,155600,16607048350,32700,32700,32700,32700,0
|
|
20240408,155500,16607048350,32700,32700,32700,32700,0
|
|
20240408,155400,16607048350,32700,32700,32700,32700,0
|
|
20240408,155300,16607048350,32700,32700,32700,32700,0
|
|
20240408,155200,16607048350,32700,32700,32700,32700,0
|
|
20240408,155100,16607048350,32700,32700,32700,32700,0
|
|
20240408,155000,16607048350,32700,32700,32700,32700,0
|
|
20240408,154900,16607048350,32700,32700,32700,32700,0
|
|
20240408,154800,16607048350,32700,32700,32700,32700,0
|
|
20240408,154700,16607048350,32700,32700,32700,32700,0
|
|
20240408,154600,16607048350,32700,32700,32700,32700,0
|
|
20240408,154500,16607048350,32700,32700,32700,32700,0
|
|
20240408,154400,16607048350,32700,32700,32700,32700,0
|
|
20240408,154300,16607048350,32700,32700,32700,32700,0
|
|
20240408,154200,16607048350,32700,32700,32700,32700,0
|
|
20240408,154100,16607048350,32700,32700,32700,32700,0
|
|
20240408,154000,16607048350,32700,32700,32700,32700,0
|
|
20240408,153900,16607048350,32700,32700,32700,32700,0
|
|
20240408,153800,16607048350,32700,32700,32700,32700,0
|
|
20240408,153700,16607048350,32700,32700,32700,32700,0
|
|
20240408,153600,16607048350,32700,32700,32700,32700,14902
|
|
20240408,153500,16607048350,32700,32700,32700,32700,0
|
|
20240408,153400,16607048350,32700,32700,32700,32700,0
|
|
20240408,153300,16607048350,32700,32700,32700,32700,0
|
|
20240408,153200,16607048350,32700,32700,32700,32700,0
|
|
20240408,153100,16607048350,32700,32700,32700,32700,0
|
|
20240408,153000,16607048350,32700,32700,32700,32700,14902
|
|
20240408,152900,16119752950,32800,32800,32800,32800,0
|
|
20240408,152800,16119752950,32800,32800,32800,32800,0
|
|
20240408,152700,16119752950,32800,32800,32800,32800,0
|
|
20240408,152600,16119752950,32800,32800,32800,32800,0
|
|
20240408,152500,16119752950,32800,32800,32800,32800,0
|
|
20240408,152400,16119752950,32800,32800,32800,32800,0
|
|
20240408,152300,16119752950,32800,32800,32800,32800,0
|
|
20240408,152200,16119752950,32800,32800,32800,32800,0
|
|
20240408,152100,16119752950,32800,32800,32800,32800,0
|
|
20240408,152000,16119752950,32800,32800,32800,32800,0
|
|
20240408,151900,16119752950,32800,32800,32800,32750,1482
|
|
20240408,151800,16071211200,32800,32750,32800,32750,1637
|
|
20240408,151700,16017563100,32750,32700,32800,32700,2645
|
|
20240408,151600,15930953100,32800,32700,32800,32700,1528
|
|
20240408,151500,15880979850,32800,32750,32800,32750,1129
|
|
20240408,151400,15844000200,32800,32750,32800,32750,474
|
|
20240408,151300,15828464600,32750,32750,32800,32750,410
|
|
20240408,151200,15815035250,32750,32750,32800,32700,1243
|
|
20240408,151100,15774320500,32750,32700,32750,32700,1591
|
|
20240408,151000,15722279800,32750,32750,32750,32700,667
|
|
20240408,150900,15700444350,32700,32750,32800,32700,1405
|
|
20240408,150800,15654444650,32800,32800,32800,32700,1045
|
|
20240408,150700,15620220950,32800,32800,32800,32700,1091
|
|
20240408,150600,15584477600,32800,32800,32800,32700,1080
|
|
20240408,150500,15549125350,32800,32800,32800,32750,421
|
|
20240408,150400,15535330400,32800,32800,32800,32750,466
|
|
20240408,150300,15520067000,32800,32750,32800,32700,1140
|
|
20240408,150200,15482766650,32800,32750,32800,32750,463
|
|
20240408,150100,15467600950,32750,32800,32800,32750,276
|
|
20240408,150000,15458560550,32800,32800,32800,32750,640
|
|
20240408,145900,15437599200,32750,32750,32800,32750,645
|
|
20240408,145800,15416449550,32800,32750,32800,32750,1268
|
|
20240408,145700,15374867450,32750,32800,32800,32700,1174
|
|
20240408,145600,15336456450,32800,32750,32800,32750,230
|
|
20240408,145500,15328921800,32750,32750,32800,32750,3343
|
|
20240408,145400,15219430950,32800,32800,32850,32750,1088
|
|
20240408,145300,15183779800,32800,32800,32850,32750,548
|
|
20240408,145200,15165802550,32750,32750,32800,32700,1918
|
|
20240408,145100,15102976800,32700,32700,32750,32700,1033
|
|
20240408,145000,15069193250,32700,32750,32750,32700,1377
|
|
20240408,144900,15024158000,32750,32700,32750,32700,594
|
|
20240408,144800,15004723950,32750,32750,32850,32700,1772
|
|
20240408,144700,14946640700,32750,32750,32800,32750,329
|
|
20240408,144600,14935864250,32800,32800,32850,32750,997
|
|
20240408,144500,14903197400,32850,32850,32900,32800,833
|
|
20240408,144400,14875837250,32850,32750,32850,32700,1919
|
|
20240408,144300,14812909450,32750,32800,32800,32650,1337
|
|
20240408,144200,14769178250,32800,32800,32800,32700,959
|
|
20240408,144100,14737786200,32750,32800,32800,32750,365
|
|
20240408,144000,14725829350,32800,32800,32800,32750,397
|
|
20240408,143900,14712809150,32800,32800,32800,32750,864
|
|
20240408,143800,14684506100,32750,32700,32800,32700,1338
|
|
20240408,143700,14640720950,32700,32700,32700,32650,512
|
|
20240408,143600,14623993250,32700,32700,32700,32650,767
|
|
20240408,143500,14598948650,32700,32700,32700,32650,259
|
|
20240408,143400,14590489500,32650,32600,32650,32600,1654
|
|
20240408,143300,14536537050,32600,32650,32700,32600,629
|
|
20240408,143200,14516016350,32650,32550,32700,32550,680
|
|
20240408,143100,14493849550,32600,32600,32650,32550,3284
|
|
20240408,143000,14386864200,32550,32600,32650,32550,1391
|
|
20240408,142900,14341524300,32650,32650,32650,32600,428
|
|
20240408,142800,14327561250,32600,32650,32650,32600,418
|
|
20240408,142700,14313923650,32600,32700,32700,32600,429
|
|
20240408,142600,14299915550,32700,32650,32700,32650,107
|
|
20240408,142500,14296417800,32650,32700,32700,32650,694
|
|
20240408,142400,14273724050,32700,32750,32750,32650,607
|
|
20240408,142300,14253888600,32700,32600,32750,32600,1560
|
|
20240408,142200,14202902300,32650,32550,32650,32550,1326
|
|
20240408,142100,14159647550,32550,32600,32600,32500,3233
|
|
20240408,142000,14054423950,32550,32600,32600,32550,606
|
|
20240408,141900,14034681250,32550,32600,32650,32550,372
|
|
20240408,141800,14022554400,32600,32600,32650,32600,1710
|
|
20240408,141700,13966805000,32650,32650,32650,32600,564
|
|
20240408,141600,13948414200,32650,32650,32650,32600,269
|
|
20240408,141500,13939634350,32650,32650,32650,32600,922
|
|
20240408,141400,13909568750,32600,32650,32700,32600,1996
|
|
20240408,141300,13844398200,32650,32700,32700,32650,492
|
|
20240408,141200,13828330750,32650,32700,32700,32600,886
|
|
20240408,141100,13799403000,32700,32700,32700,32650,3876
|
|
20240408,141000,13672832900,32700,32700,32700,32600,6939
|
|
20240408,140900,13446240150,32650,32750,32800,32650,4390
|
|
20240408,140800,13302806900,32750,32800,32800,32750,351
|
|
20240408,140700,13291308200,32800,32700,32800,32700,1465
|
|
20240408,140600,13243336400,32750,32700,32750,32700,644
|
|
20240408,140500,13222273400,32750,32750,32800,32700,1867
|
|
20240408,140400,13161144850,32750,32800,32800,32750,255
|
|
20240408,140300,13152790000,32800,32700,32800,32700,906
|
|
20240408,140200,13123115450,32750,32750,32750,32700,325
|
|
20240408,140100,13112484450,32700,32800,32800,32700,3215
|
|
20240408,140000,13007349700,32800,32800,32800,32700,3165
|
|
20240408,135900,12903808000,32800,32850,32850,32750,1410
|
|
20240408,135800,12857595450,32850,32800,32850,32800,350
|
|
20240408,135700,12846107750,32800,32900,32900,32700,8983
|
|
20240408,135600,12551915300,32900,32900,32950,32850,310
|
|
20240408,135500,12541727700,32850,32950,32950,32850,504
|
|
20240408,135400,12525151350,32900,33000,33000,32900,1229
|
|
20240408,135300,12484663800,33000,32950,33000,32950,148
|
|
20240408,135200,12479780250,33000,33000,33000,32950,153
|
|
20240408,135100,12474731300,33000,32950,33000,32900,951
|
|
20240408,135000,12443417150,33000,33000,33000,32950,386
|
|
20240408,134900,12430688900,32950,33000,33000,32900,248
|
|
20240408,134800,12422517950,33000,33000,33000,32900,453
|
|
20240408,134700,12407598300,32950,33000,33000,32950,287
|
|
20240408,134600,12398139550,33000,32950,33050,32900,1870
|
|
20240408,134500,12336463500,32900,32900,32950,32850,1736
|
|
20240408,134400,12279408100,32950,32900,32950,32900,60
|
|
20240408,134300,12277431500,32950,32900,33000,32800,3599
|
|
20240408,134200,12159133350,32850,32850,32900,32850,502
|
|
20240408,134100,12142641300,32800,32900,32900,32800,1446
|
|
20240408,134000,12095134900,32900,32900,32900,32850,1525
|
|
20240408,133900,12045006500,32950,32950,32950,32900,545
|
|
20240408,133800,12027073600,33000,32950,33000,32900,688
|
|
20240408,133700,12004411750,32950,32900,32950,32900,531
|
|
20240408,133600,11986934050,32900,32950,32950,32850,3812
|
|
20240408,133500,11861608950,32900,32900,32950,32900,1599
|
|
20240408,133400,11808975800,32900,32950,32950,32900,1277
|
|
20240408,133300,11766959900,32950,32950,33000,32900,1563
|
|
20240408,133200,11715521300,32950,32950,32950,32900,352
|
|
20240408,133100,11703925750,32950,33000,33000,32950,1324
|
|
20240408,133000,11660283000,32950,33050,33050,32950,3227
|
|
20240408,132900,11553793000,33000,33050,33050,33000,284
|
|
20240408,132800,11544416300,33050,33050,33050,33000,197
|
|
20240408,132700,11537907400,33050,33050,33050,33000,373
|
|
20240408,132600,11525594400,33000,33050,33050,33000,466
|
|
20240408,132500,11510214000,33050,33050,33050,33000,188
|
|
20240408,132400,11504004000,33050,33000,33050,33000,691
|
|
20240408,132300,11481191300,33000,33000,33050,33000,109
|
|
20240408,132200,11477591200,33000,33000,33050,33000,2100
|
|
20240408,132100,11408289900,33050,33000,33050,33000,1084
|
|
20240408,132000,11372514800,33000,33000,33050,33000,1033
|
|
20240408,131900,11338423300,33000,33050,33050,33000,882
|
|
20240408,131800,11309302700,33050,33050,33050,33000,2665
|
|
20240408,131700,11221350850,33050,33100,33100,33050,92
|
|
20240408,131600,11218309150,33050,33050,33050,33000,1405
|
|
20240408,131500,11171878250,33000,33050,33050,33000,819
|
|
20240408,131400,11144838650,33000,33050,33050,33000,218
|
|
20240408,131300,11137639750,33000,33050,33050,33000,633
|
|
20240408,131200,11116729100,33050,33050,33050,33000,806
|
|
20240408,131100,11090096950,33050,33050,33100,33050,625
|
|
20240408,131000,11069440550,33050,33000,33100,33000,1908
|
|
20240408,130900,11006458750,33000,33100,33100,33000,2043
|
|
20240408,130800,10939012000,33100,33150,33150,33050,2502
|
|
20240408,130700,10856302600,33150,33200,33200,33150,57
|
|
20240408,130600,10854412400,33200,33200,33200,33150,250
|
|
20240408,130500,10846118300,33200,33200,33250,33200,116
|
|
20240408,130400,10842266650,33200,33250,33250,33200,189
|
|
20240408,130300,10835982450,33250,33200,33250,33200,127
|
|
20240408,130200,10831765350,33150,33150,33200,33100,1160
|
|
20240408,130100,10793290700,33100,33050,33150,33050,866
|
|
20240408,130000,10764661200,33050,33050,33100,33050,205
|
|
20240408,125900,10757883100,33050,33150,33150,33050,3507
|
|
20240408,125800,10641960850,33150,33100,33150,33050,480
|
|
20240408,125700,10626067300,33100,33150,33150,33100,1647
|
|
20240408,125600,10571549400,33150,33150,33150,33100,272
|
|
20240408,125500,10562543150,33100,33100,33150,33100,68
|
|
20240408,125400,10560290000,33100,33150,33150,33100,114
|
|
20240408,125300,10556516000,33150,33100,33200,33100,256
|
|
20240408,125200,10548024750,33150,33150,33150,33100,1044
|
|
20240408,125100,10513461950,33150,33150,33150,33100,198
|
|
20240408,125000,10506906350,33150,33150,33150,33100,355
|
|
20240408,124900,10495138250,33150,33150,33150,33150,303
|
|
20240408,124800,10485093800,33150,33100,33150,33100,66
|
|
20240408,124700,10482908200,33150,33100,33150,33100,48
|
|
20240408,124600,10481317750,33150,33150,33150,33100,35
|
|
20240408,124500,10480157600,33150,33150,33150,33100,176
|
|
20240408,124400,10474324700,33150,33150,33150,33100,54
|
|
20240408,124300,10472535700,33150,33150,33150,33100,158
|
|
20240408,124200,10467298100,33150,33150,33150,33100,49
|
|
20240408,124100,10465675700,33150,33150,33150,33100,203
|
|
20240408,124000,10458946800,33150,33100,33150,33100,130
|
|
20240408,123900,10454637750,33150,33100,33150,33100,266
|
|
20240408,123800,10445828750,33150,33150,33150,33100,136
|
|
20240408,123700,10441325350,33100,33150,33150,33100,55
|
|
20240408,123600,10439503200,33150,33100,33150,33100,237
|
|
20240408,123500,10431648650,33150,33150,33150,33100,100
|
|
20240408,123400,10428336500,33150,33150,33150,33100,96
|
|
20240408,123300,10425156250,33100,33150,33150,33100,58
|
|
20240408,123200,10423235450,33150,33150,33150,33100,250
|
|
20240408,123100,10414948000,33150,33150,33150,33150,145
|
|
20240408,123000,10410141250,33150,33150,33150,33100,318
|
|
20240408,122900,10399600250,33150,33150,33200,33150,196
|
|
20240408,122800,10393100900,33150,33200,33200,33150,736
|
|
20240408,122700,10368701900,33150,33250,33250,33150,728
|
|
20240408,122600,10344557950,33200,33250,33250,33200,79
|
|
20240408,122500,10341931300,33250,33250,33250,33200,95
|
|
20240408,122400,10338777100,33200,33250,33250,33200,882
|
|
20240408,122300,10309493500,33250,33250,33250,33200,138
|
|
20240408,122200,10304905150,33250,33250,33250,33250,29
|
|
20240408,122100,10303940900,33250,33200,33250,33150,68
|
|
20240408,122000,10301684700,33200,33150,33200,33150,490
|
|
20240408,121900,10285427550,33150,33200,33200,33150,178
|
|
20240408,121800,10279518000,33200,33200,33200,33150,506
|
|
20240408,121700,10262720300,33250,33250,33250,33200,122
|
|
20240408,121600,10258663900,33250,33250,33250,33200,174
|
|
20240408,121500,10252878450,33250,33200,33300,33200,972
|
|
20240408,121400,10220573600,33250,33200,33250,33150,383
|
|
20240408,121300,10207853450,33200,33200,33200,33200,177
|
|
20240408,121200,10201977050,33250,33200,33250,33200,180
|
|
20240408,121100,10196000450,33250,33200,33250,33200,1915
|
|
20240408,121000,10132327600,33250,33200,33250,33200,68
|
|
20240408,120900,10130069450,33150,33150,33250,33150,685
|
|
20240408,120800,10107322300,33150,33200,33200,33150,54
|
|
20240408,120700,10105530800,33200,33200,33200,33100,1047
|
|
20240408,120600,10070865600,33200,33150,33200,33100,978
|
|
20240408,120500,10038444700,33200,33150,33200,33150,1655
|
|
20240408,120400,9983580350,33200,33200,33200,33200,102
|
|
20240408,120300,9980193950,33200,33250,33250,33150,4935
|
|
20240408,120200,9816357900,33200,33250,33250,33200,1085
|
|
20240408,120100,9780333900,33250,33200,33250,33200,2544
|
|
20240408,120000,9695867500,33250,33200,33250,33200,356
|
|
20240408,115900,9684046850,33200,33200,33250,33200,95
|
|
20240408,115800,9680892450,33250,33250,33250,33200,415
|
|
20240408,115700,9667106900,33250,33200,33250,33200,299
|
|
20240408,115600,9657172750,33200,33250,33250,33200,160
|
|
20240408,115500,9651859850,33250,33250,33300,33250,799
|
|
20240408,115400,9625292750,33250,33300,33300,33250,296
|
|
20240408,115300,9615450100,33300,33250,33300,33250,311
|
|
20240408,115200,9605101750,33250,33300,33300,33250,147
|
|
20240408,115100,9600213200,33250,33250,33300,33200,783
|
|
20240408,115000,9574182550,33250,33300,33300,33250,266
|
|
20240408,114900,9565337150,33300,33250,33300,33200,3171
|
|
20240408,114800,9459901100,33250,33250,33250,33200,279
|
|
20240408,114700,9450629700,33250,33250,33250,33200,165
|
|
20240408,114600,9445148900,33250,33200,33250,33200,1554
|
|
20240408,114500,9393554400,33200,33250,33250,33200,2026
|
|
20240408,114400,9326290100,33250,33250,33250,33250,150
|
|
20240408,114300,9321302600,33200,33250,33250,33200,148
|
|
20240408,114200,9316388100,33250,33250,33250,33200,188
|
|
20240408,114100,9310143000,33200,33250,33300,33200,177
|
|
20240408,114000,9304259050,33200,33250,33250,33200,313
|
|
20240408,113900,9293857600,33250,33250,33300,33200,653
|
|
20240408,113800,9272158300,33250,33250,33250,33200,437
|
|
20240408,113700,9257628650,33250,33300,33300,33250,482
|
|
20240408,113600,9241599500,33250,33300,33300,33250,183
|
|
20240408,113500,9235513950,33300,33250,33300,33250,343
|
|
20240408,113400,9224101950,33300,33300,33300,33200,419
|
|
20240408,113300,9210169300,33300,33300,33300,33250,116
|
|
20240408,113200,9206310450,33250,33300,33300,33200,363
|
|
20240408,113100,9194240000,33300,33200,33300,33200,522
|
|
20240408,113000,9176877350,33200,33350,33350,33200,6489
|
|
20240408,112900,8961127550,33300,33300,33350,33300,236
|
|
20240408,112800,8953267200,33350,33350,33350,33300,97
|
|
20240408,112700,8950032600,33350,33300,33350,33300,759
|
|
20240408,112600,8924751550,33350,33400,33400,33300,1311
|
|
20240408,112500,8881083000,33400,33350,33400,33350,172
|
|
20240408,112400,8875343700,33400,33400,33400,33300,293
|
|
20240408,112300,8865571000,33350,33400,33400,33350,139
|
|
20240408,112200,8860933800,33450,33400,33450,33350,336
|
|
20240408,112100,8849714500,33450,33350,33450,33350,656
|
|
20240408,112000,8827810900,33400,33400,33400,33350,201
|
|
20240408,111900,8821097550,33400,33400,33400,33350,252
|
|
20240408,111800,8812687700,33400,33300,33400,33300,253
|
|
20240408,111700,8804254950,33350,33350,33350,33300,175
|
|
20240408,111600,8798419050,33300,33400,33400,33300,584
|
|
20240408,111500,8778955850,33400,33400,33450,33400,298
|
|
20240408,111400,8768991300,33400,33450,33500,33400,1297
|
|
20240408,111300,8725614700,33350,33400,33450,33350,317
|
|
20240408,111200,8715032850,33450,33350,33450,33350,1274
|
|
20240408,111100,8672497400,33350,33350,33350,33300,754
|
|
20240408,111000,8647387550,33300,33350,33350,33250,1134
|
|
20240408,110900,8609615600,33350,33350,33350,33300,459
|
|
20240408,110800,8594308500,33350,33300,33350,33300,1087
|
|
20240408,110700,8558109200,33350,33300,33350,33300,61
|
|
20240408,110600,8556076650,33350,33400,33400,33350,630
|
|
20240408,110500,8535065500,33400,33300,33400,33300,894
|
|
20240408,110400,8505230800,33300,33350,33350,33300,203
|
|
20240408,110300,8498463850,33350,33400,33400,33350,279
|
|
20240408,110200,8489155800,33400,33300,33400,33300,573
|
|
20240408,110100,8470052800,33350,33400,33400,33250,6001
|
|
20240408,110000,8270392850,33400,33350,33400,33300,209
|
|
20240408,105900,8263429350,33350,33350,33350,33300,195
|
|
20240408,105800,8256928750,33350,33350,33400,33300,4361
|
|
20240408,105700,8111697100,33400,33350,33400,33300,227
|
|
20240408,105600,8104124950,33400,33350,33400,33350,280
|
|
20240408,105500,8094776200,33350,33400,33400,33300,525
|
|
20240408,105400,8077265350,33400,33400,33400,33350,1348
|
|
20240408,105300,8032307100,33450,33400,33450,33350,215
|
|
20240408,105200,8025125900,33400,33400,33500,33400,1094
|
|
20240408,105100,7988572350,33400,33400,33400,33350,676
|
|
20240408,105000,7966024300,33400,33350,33450,33350,2437
|
|
20240408,104900,7884622450,33400,33400,33400,33350,1385
|
|
20240408,104800,7838431150,33400,33400,33400,33350,697
|
|
20240408,104700,7815176700,33400,33400,33400,33350,147
|
|
20240408,104600,7810273050,33350,33400,33400,33350,917
|
|
20240408,104500,7779655650,33400,33400,33450,33400,1974
|
|
20240408,104400,7713723150,33400,33400,33450,33350,1905
|
|
20240408,104300,7650120250,33400,33400,33450,33400,329
|
|
20240408,104200,7639124350,33350,33450,33450,33350,1687
|
|
20240408,104100,7582802700,33450,33500,33500,33450,1462
|
|
20240408,104000,7533896450,33500,33500,33500,33450,148
|
|
20240408,103900,7528939300,33450,33450,33500,33450,414
|
|
20240408,103800,7515082000,33500,33500,33500,33450,3695
|
|
20240408,103700,7391331900,33500,33550,33600,33500,288
|
|
20240408,103600,7381670150,33550,33650,33700,33550,2676
|
|
20240408,103500,7291737900,33700,33650,33750,33650,270
|
|
20240408,103400,7282645650,33650,33750,33750,33650,305
|
|
20240408,103300,7272370400,33750,33750,33750,33700,216
|
|
20240408,103200,7265083050,33750,33750,33800,33750,352
|
|
20240408,103100,7253200100,33800,33800,33800,33750,400
|
|
20240408,103000,7239688250,33750,33700,33800,33650,1964
|
|
20240408,102900,7173455150,33650,33650,33700,33600,598
|
|
20240408,102800,7153304500,33650,33600,33700,33600,352
|
|
20240408,102700,7141466000,33600,33600,33650,33450,10212
|
|
20240408,102600,6799086950,33600,33600,33600,33550,711
|
|
20240408,102500,6775202800,33600,33600,33600,33550,184
|
|
20240408,102400,6769027400,33600,33550,33600,33500,1092
|
|
20240408,102300,6732376700,33550,33550,33600,33500,359
|
|
20240408,102200,6720340700,33600,33650,33650,33550,396
|
|
20240408,102100,6707045300,33600,33550,33650,33550,1054
|
|
20240408,102000,6671638000,33550,33550,33600,33550,1088
|
|
20240408,101900,6635135250,33600,33550,33600,33550,689
|
|
20240408,101800,6611990450,33600,33600,33600,33550,736
|
|
20240408,101700,6587292250,33600,33700,33700,33550,1542
|
|
20240408,101600,6535467400,33700,33650,33700,33650,990
|
|
20240408,101500,6502145450,33700,33650,33700,33650,215
|
|
20240408,101400,6494906700,33650,33600,33700,33600,822
|
|
20240408,101300,6467264650,33650,33600,33650,33600,448
|
|
20240408,101200,6452203300,33650,33650,33650,33600,1268
|
|
20240408,101100,6409596800,33650,33600,33650,33550,579
|
|
20240408,101000,6390137150,33600,33650,33650,33550,790
|
|
20240408,100900,6363590750,33650,33650,33700,33650,150
|
|
20240408,100800,6358543100,33600,33600,33600,33550,91
|
|
20240408,100700,6355486200,33600,33600,33650,33550,393
|
|
20240408,100600,6342285150,33650,33600,33650,33600,195
|
|
20240408,100500,6335728850,33650,33650,33650,33650,139
|
|
20240408,100400,6331051500,33650,33650,33700,33600,343
|
|
20240408,100300,6319509000,33800,33600,33850,33550,2322
|
|
20240408,100200,6241218450,33550,33650,33650,33550,1336
|
|
20240408,100100,6196334000,33600,33700,33700,33600,554
|
|
20240408,100000,6177712450,33700,33600,33700,33600,655
|
|
20240408,095900,6155678250,33600,33650,33650,33550,424
|
|
20240408,095800,6141431100,33650,33600,33650,33550,464
|
|
20240408,095700,6125843750,33600,33450,33600,33350,3231
|
|
20240408,095600,6017710250,33450,33450,33450,33400,445
|
|
20240408,095500,6002831650,33450,33450,33450,33400,30
|
|
20240408,095400,6001829000,33400,33350,33450,33350,345
|
|
20240408,095300,5990311450,33350,33500,33500,33200,5948
|
|
20240408,095200,5792099200,33500,33550,33550,33500,985
|
|
20240408,095100,5759096350,33600,33600,33600,33500,480
|
|
20240408,095000,5742990350,33600,33450,33600,33450,1352
|
|
20240408,094900,5697657200,33450,33350,33450,33300,4707
|
|
20240408,094800,5540400900,33350,33400,33400,33300,887
|
|
20240408,094700,5510849300,33400,33400,33450,33350,1977
|
|
20240408,094600,5444846150,33350,33400,33450,33350,4280
|
|
20240408,094500,5301982650,33450,33500,33500,33400,541
|
|
20240408,094400,5283895100,33450,33500,33550,33450,937
|
|
20240408,094300,5252506850,33500,33500,33600,33500,1633
|
|
20240408,094200,5197729850,33550,33450,33550,33450,800
|
|
20240408,094100,5170928900,33500,33450,33500,33450,762
|
|
20240408,094000,5145431250,33500,33500,33550,33450,883
|
|
20240408,093900,5115851800,33500,33600,33600,33500,461
|
|
20240408,093800,5100382150,33600,33550,33600,33500,560
|
|
20240408,093700,5081601250,33500,33500,33600,33450,1386
|
|
20240408,093600,5035152900,33400,33400,33450,33400,1201
|
|
20240408,093500,4994998050,33400,33450,33500,33400,694
|
|
20240408,093400,4971786200,33450,33300,33500,33250,5307
|
|
20240408,093300,4794756850,33350,33400,33400,33300,897
|
|
20240408,093200,4764860850,33400,33450,33450,33400,1291
|
|
20240408,093100,4721731200,33450,33450,33500,33400,537
|
|
20240408,093000,4703768250,33400,33300,33500,33300,4351
|
|
20240408,092900,4558555500,33350,33350,33400,33300,1099
|
|
20240408,092800,4521951800,33350,33400,33500,33300,919
|
|
20240408,092700,4491267300,33400,33450,33500,33350,2742
|
|
20240408,092600,4399687700,33450,33550,33550,33450,721
|
|
20240408,092500,4375520800,33550,33650,33650,33450,2841
|
|
20240408,092400,4280198450,33700,33600,33700,33600,1154
|
|
20240408,092300,4241420300,33600,33500,33600,33500,2639
|
|
20240408,092200,4153003200,33450,33250,33500,33200,7356
|
|
20240408,092100,3908054100,33250,33350,33450,33250,2567
|
|
20240408,092000,3822542450,33400,33350,33500,33200,5958
|
|
20240408,091900,3623913800,33400,33500,33500,33350,5561
|
|
20240408,091800,3438125250,33500,33600,33650,33500,4926
|
|
20240408,091700,3272935150,33600,33650,33750,33600,4030
|
|
20240408,091600,3137388250,33650,33750,33750,33650,3007
|
|
20240408,091500,3036062600,33700,33750,33850,33650,1835
|
|
20240408,091400,2974160750,33700,33950,33950,33700,5964
|
|
20240408,091300,2772287000,33950,34100,34100,33950,3904
|
|
20240408,091200,2639445800,34100,34050,34150,34050,2573
|
|
20240408,091100,2551786400,34050,34300,34400,34050,7200
|
|
20240408,091000,2305739700,34350,34300,34350,34200,2160
|
|
20240408,090900,2231756650,34300,34350,34350,34250,1819
|
|
20240408,090800,2169373650,34350,34600,34650,34350,4500
|
|
20240408,090700,2014126900,34700,34450,34750,34450,7853
|
|
20240408,090600,1742862300,34450,34350,34700,34300,3554
|
|
20240408,090500,1620365400,34300,34300,34300,34150,2673
|
|
20240408,090400,1528864850,34350,34250,34400,34150,4043
|
|
20240408,090300,1390232250,34250,34100,34250,34050,2876
|
|
20240408,090200,1292063500,34050,34100,34100,33950,3596
|
|
20240408,090100,1169679500,34100,34400,34550,34100,14764
|
|
20240408,090000,661880000,34400,34750,34800,34350,18995
|