678 lines
36 KiB
CSV
678 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,201500,6387987150,33450,33450,33450,33450,32590
|
|
20240411,201400,6387987150,33450,33450,33450,33450,0
|
|
20240411,201300,6387987150,33450,33450,33450,33450,0
|
|
20240411,201200,6387987150,33450,33450,33450,33450,0
|
|
20240411,201100,6387987150,33450,33450,33450,33450,0
|
|
20240411,201000,6387987150,33450,33450,33450,33450,0
|
|
20240411,200900,6387987150,33450,33450,33450,33450,0
|
|
20240411,200800,6387987150,33450,33450,33450,33450,0
|
|
20240411,200700,6387987150,33450,33450,33450,33450,0
|
|
20240411,200600,6387987150,33450,33450,33450,33450,0
|
|
20240411,200500,6387987150,33450,33450,33450,33450,0
|
|
20240411,200400,6387987150,33450,33450,33450,33450,0
|
|
20240411,200300,6387987150,33450,33450,33450,33450,0
|
|
20240411,200200,6387987150,33450,33450,33450,33450,0
|
|
20240411,200100,6387987150,33450,33450,33450,33450,0
|
|
20240411,200000,6387987150,33450,33450,33450,33450,0
|
|
20240411,195900,6387987150,33450,33450,33450,33450,0
|
|
20240411,195800,6387987150,33450,33450,33450,33450,0
|
|
20240411,195700,6387987150,33450,33450,33450,33450,0
|
|
20240411,195600,6387987150,33450,33450,33450,33450,0
|
|
20240411,195500,6387987150,33450,33450,33450,33450,0
|
|
20240411,195400,6387987150,33450,33450,33450,33450,0
|
|
20240411,195300,6387987150,33450,33450,33450,33450,0
|
|
20240411,195200,6387987150,33450,33450,33450,33450,0
|
|
20240411,195100,6387987150,33450,33450,33450,33450,0
|
|
20240411,195000,6387987150,33450,33450,33450,33450,0
|
|
20240411,194900,6387987150,33450,33450,33450,33450,0
|
|
20240411,194800,6387987150,33450,33450,33450,33450,0
|
|
20240411,194700,6387987150,33450,33450,33450,33450,0
|
|
20240411,194600,6387987150,33450,33450,33450,33450,0
|
|
20240411,194500,6387987150,33450,33450,33450,33450,32590
|
|
20240411,194400,6387987150,33450,33450,33450,33450,0
|
|
20240411,194300,6387987150,33450,33450,33450,33450,0
|
|
20240411,194200,6387987150,33450,33450,33450,33450,0
|
|
20240411,194100,6387987150,33450,33450,33450,33450,0
|
|
20240411,194000,6387987150,33450,33450,33450,33450,0
|
|
20240411,193900,6387987150,33450,33450,33450,33450,0
|
|
20240411,193800,6387987150,33450,33450,33450,33450,0
|
|
20240411,193700,6387987150,33450,33450,33450,33450,0
|
|
20240411,193600,6387987150,33450,33450,33450,33450,0
|
|
20240411,193500,6387987150,33450,33450,33450,33450,0
|
|
20240411,193400,6387987150,33450,33450,33450,33450,0
|
|
20240411,193300,6387987150,33450,33450,33450,33450,0
|
|
20240411,193200,6387987150,33450,33450,33450,33450,0
|
|
20240411,193100,6387987150,33450,33450,33450,33450,0
|
|
20240411,193000,6387987150,33450,33450,33450,33450,0
|
|
20240411,192900,6387987150,33450,33450,33450,33450,0
|
|
20240411,192800,6387987150,33450,33450,33450,33450,0
|
|
20240411,192700,6387987150,33450,33450,33450,33450,0
|
|
20240411,192600,6387987150,33450,33450,33450,33450,0
|
|
20240411,192500,6387987150,33450,33450,33450,33450,0
|
|
20240411,192400,6387987150,33450,33450,33450,33450,0
|
|
20240411,192300,6387987150,33450,33450,33450,33450,0
|
|
20240411,192200,6387987150,33450,33450,33450,33450,0
|
|
20240411,192100,6387987150,33450,33450,33450,33450,0
|
|
20240411,192000,6387987150,33450,33450,33450,33450,0
|
|
20240411,191900,6387987150,33450,33450,33450,33450,0
|
|
20240411,191800,6387987150,33450,33450,33450,33450,0
|
|
20240411,191700,6387987150,33450,33450,33450,33450,0
|
|
20240411,191600,6387987150,33450,33450,33450,33450,0
|
|
20240411,191500,6387987150,33450,33450,33450,33450,32590
|
|
20240411,191400,6387987150,33450,33450,33450,33450,0
|
|
20240411,191300,6387987150,33450,33450,33450,33450,0
|
|
20240411,191200,6387987150,33450,33450,33450,33450,0
|
|
20240411,191100,6387987150,33450,33450,33450,33450,0
|
|
20240411,191000,6387987150,33450,33450,33450,33450,0
|
|
20240411,190900,6387987150,33450,33450,33450,33450,0
|
|
20240411,190800,6387987150,33450,33450,33450,33450,0
|
|
20240411,190700,6387987150,33450,33450,33450,33450,0
|
|
20240411,190600,6387987150,33450,33450,33450,33450,0
|
|
20240411,190500,6387987150,33450,33450,33450,33450,0
|
|
20240411,190400,6387987150,33450,33450,33450,33450,0
|
|
20240411,190300,6387987150,33450,33450,33450,33450,0
|
|
20240411,190200,6387987150,33450,33450,33450,33450,0
|
|
20240411,190100,6387987150,33450,33450,33450,33450,0
|
|
20240411,190000,6387987150,33450,33450,33450,33450,0
|
|
20240411,185900,6387987150,33450,33450,33450,33450,0
|
|
20240411,185800,6387987150,33450,33450,33450,33450,0
|
|
20240411,185700,6387987150,33450,33450,33450,33450,0
|
|
20240411,185600,6387987150,33450,33450,33450,33450,0
|
|
20240411,185500,6387987150,33450,33450,33450,33450,0
|
|
20240411,185400,6387987150,33450,33450,33450,33450,0
|
|
20240411,185300,6387987150,33450,33450,33450,33450,0
|
|
20240411,185200,6387987150,33450,33450,33450,33450,0
|
|
20240411,185100,6387987150,33450,33450,33450,33450,0
|
|
20240411,185000,6387987150,33450,33450,33450,33450,0
|
|
20240411,184900,6387987150,33450,33450,33450,33450,0
|
|
20240411,184800,6387987150,33450,33450,33450,33450,0
|
|
20240411,184700,6387987150,33450,33450,33450,33450,0
|
|
20240411,184600,6387987150,33450,33450,33450,33450,0
|
|
20240411,184500,6387987150,33450,33450,33450,33450,32590
|
|
20240411,184400,6387987150,33450,33450,33450,33450,0
|
|
20240411,184300,6387987150,33450,33450,33450,33450,0
|
|
20240411,184200,6387987150,33450,33450,33450,33450,0
|
|
20240411,184100,6387987150,33450,33450,33450,33450,0
|
|
20240411,184000,6387987150,33450,33450,33450,33450,0
|
|
20240411,183900,6387987150,33450,33450,33450,33450,0
|
|
20240411,183800,6387987150,33450,33450,33450,33450,0
|
|
20240411,183700,6387987150,33450,33450,33450,33450,0
|
|
20240411,183600,6387987150,33450,33450,33450,33450,0
|
|
20240411,183500,6387987150,33450,33450,33450,33450,0
|
|
20240411,183400,6387987150,33450,33450,33450,33450,0
|
|
20240411,183300,6387987150,33450,33450,33450,33450,0
|
|
20240411,183200,6387987150,33450,33450,33450,33450,0
|
|
20240411,183100,6387987150,33450,33450,33450,33450,0
|
|
20240411,183000,6387987150,33450,33450,33450,33450,0
|
|
20240411,182900,6387987150,33450,33450,33450,33450,0
|
|
20240411,182800,6387987150,33450,33450,33450,33450,0
|
|
20240411,182700,6387987150,33450,33450,33450,33450,0
|
|
20240411,182600,6387987150,33450,33450,33450,33450,0
|
|
20240411,182500,6387987150,33450,33450,33450,33450,0
|
|
20240411,182400,6387987150,33450,33450,33450,33450,0
|
|
20240411,182300,6387987150,33450,33450,33450,33450,0
|
|
20240411,182200,6387987150,33450,33450,33450,33450,0
|
|
20240411,182100,6387987150,33450,33450,33450,33450,0
|
|
20240411,182000,6387987150,33450,33450,33450,33450,0
|
|
20240411,181900,6387987150,33450,33450,33450,33450,0
|
|
20240411,181800,6387987150,33450,33450,33450,33450,0
|
|
20240411,181700,6387987150,33450,33450,33450,33450,0
|
|
20240411,181600,6387987150,33450,33450,33450,33450,0
|
|
20240411,181500,6387987150,33450,33450,33450,33450,32590
|
|
20240411,181400,6387987150,33450,33450,33450,33450,0
|
|
20240411,181300,6387987150,33450,33450,33450,33450,0
|
|
20240411,181200,6387987150,33450,33450,33450,33450,0
|
|
20240411,181100,6387987150,33450,33450,33450,33450,0
|
|
20240411,181000,6387987150,33450,33450,33450,33450,0
|
|
20240411,180900,6387987150,33450,33450,33450,33450,0
|
|
20240411,180800,6387987150,33450,33450,33450,33450,0
|
|
20240411,180700,6387987150,33450,33450,33450,33450,0
|
|
20240411,180600,6387987150,33450,33450,33450,33450,0
|
|
20240411,180500,6387987150,33450,33450,33450,33450,0
|
|
20240411,180400,6387987150,33450,33450,33450,33450,0
|
|
20240411,180300,6387987150,33450,33450,33450,33450,0
|
|
20240411,180200,6387987150,33450,33450,33450,33450,0
|
|
20240411,180100,6387987150,33450,33450,33450,33450,0
|
|
20240411,180000,6387987150,33450,33450,33450,33450,0
|
|
20240411,175900,6387987150,33450,33450,33450,33450,0
|
|
20240411,175800,6387987150,33450,33450,33450,33450,0
|
|
20240411,175700,6387987150,33450,33450,33450,33450,0
|
|
20240411,175600,6387987150,33450,33450,33450,33450,0
|
|
20240411,175500,6387987150,33450,33450,33450,33450,0
|
|
20240411,175400,6387987150,33450,33450,33450,33450,0
|
|
20240411,175300,6387987150,33450,33450,33450,33450,0
|
|
20240411,175200,6387987150,33450,33450,33450,33450,0
|
|
20240411,175100,6387987150,33450,33450,33450,33450,0
|
|
20240411,175000,6387987150,33450,33450,33450,33450,0
|
|
20240411,174900,6387987150,33450,33450,33450,33450,0
|
|
20240411,174800,6387987150,33450,33450,33450,33450,0
|
|
20240411,174700,6387987150,33450,33450,33450,33450,0
|
|
20240411,174600,6387987150,33450,33450,33450,33450,0
|
|
20240411,174500,6387987150,33450,33450,33450,33450,32590
|
|
20240411,174400,6387987150,33450,33450,33450,33450,0
|
|
20240411,174300,6387987150,33450,33450,33450,33450,0
|
|
20240411,174200,6387987150,33450,33450,33450,33450,0
|
|
20240411,174100,6387987150,33450,33450,33450,33450,0
|
|
20240411,174000,6387987150,33450,33450,33450,33450,0
|
|
20240411,173900,6387987150,33450,33450,33450,33450,0
|
|
20240411,173800,6387987150,33450,33450,33450,33450,0
|
|
20240411,173700,6387987150,33450,33450,33450,33450,0
|
|
20240411,173600,6387987150,33450,33450,33450,33450,0
|
|
20240411,173500,6387987150,33450,33450,33450,33450,0
|
|
20240411,173400,6387987150,33450,33450,33450,33450,0
|
|
20240411,173300,6387987150,33450,33450,33450,33450,0
|
|
20240411,173200,6387987150,33450,33450,33450,33450,0
|
|
20240411,173100,6387987150,33450,33450,33450,33450,0
|
|
20240411,173000,6387987150,33450,33450,33450,33450,0
|
|
20240411,172900,6387987150,33450,33450,33450,33450,0
|
|
20240411,172800,6387987150,33450,33450,33450,33450,0
|
|
20240411,172700,6387987150,33450,33450,33450,33450,0
|
|
20240411,172600,6387987150,33450,33450,33450,33450,0
|
|
20240411,172500,6387987150,33450,33450,33450,33450,0
|
|
20240411,172400,6387987150,33450,33450,33450,33450,0
|
|
20240411,172300,6387987150,33450,33450,33450,33450,0
|
|
20240411,172200,6387987150,33450,33450,33450,33450,0
|
|
20240411,172100,6387987150,33450,33450,33450,33450,0
|
|
20240411,172000,6387987150,33450,33450,33450,33450,0
|
|
20240411,171900,6387987150,33450,33450,33450,33450,0
|
|
20240411,171800,6387987150,33450,33450,33450,33450,0
|
|
20240411,171700,6387987150,33450,33450,33450,33450,0
|
|
20240411,171600,6387987150,33450,33450,33450,33450,0
|
|
20240411,171500,6387987150,33450,33450,33450,33450,32590
|
|
20240411,171400,6387987150,33450,33450,33450,33450,0
|
|
20240411,171300,6387987150,33450,33450,33450,33450,0
|
|
20240411,171200,6387987150,33450,33450,33450,33450,0
|
|
20240411,171100,6387987150,33450,33450,33450,33450,0
|
|
20240411,171000,6387987150,33450,33450,33450,33450,0
|
|
20240411,170900,6387987150,33450,33450,33450,33450,0
|
|
20240411,170800,6387987150,33450,33450,33450,33450,0
|
|
20240411,170700,6387987150,33450,33450,33450,33450,0
|
|
20240411,170600,6387987150,33450,33450,33450,33450,0
|
|
20240411,170500,6387987150,33450,33450,33450,33450,0
|
|
20240411,170400,6387987150,33450,33450,33450,33450,0
|
|
20240411,170300,6387987150,33450,33450,33450,33450,0
|
|
20240411,170200,6387987150,33450,33450,33450,33450,0
|
|
20240411,170100,6387987150,33450,33450,33450,33450,0
|
|
20240411,170000,6387987150,33450,33450,33450,33450,0
|
|
20240411,165900,6387987150,33450,33450,33450,33450,0
|
|
20240411,165800,6387987150,33450,33450,33450,33450,0
|
|
20240411,165700,6387987150,33450,33450,33450,33450,0
|
|
20240411,165600,6387987150,33450,33450,33450,33450,0
|
|
20240411,165500,6387987150,33450,33450,33450,33450,0
|
|
20240411,165400,6387987150,33450,33450,33450,33450,0
|
|
20240411,165300,6387987150,33450,33450,33450,33450,0
|
|
20240411,165200,6387987150,33450,33450,33450,33450,0
|
|
20240411,165100,6387987150,33450,33450,33450,33450,0
|
|
20240411,165000,6387987150,33450,33450,33450,33450,0
|
|
20240411,164900,6387987150,33450,33450,33450,33450,0
|
|
20240411,164800,6387987150,33450,33450,33450,33450,0
|
|
20240411,164700,6387987150,33450,33450,33450,33450,0
|
|
20240411,164600,6387987150,33450,33450,33450,33450,0
|
|
20240411,164500,6387987150,33450,33450,33450,33450,32590
|
|
20240411,164400,6387987150,33450,33450,33450,33450,0
|
|
20240411,164300,6387987150,33450,33450,33450,33450,0
|
|
20240411,164200,6387987150,33450,33450,33450,33450,0
|
|
20240411,164100,6387987150,33450,33450,33450,33450,0
|
|
20240411,164000,6387987150,33450,33450,33450,33450,0
|
|
20240411,163900,6387987150,33450,33450,33450,33450,0
|
|
20240411,163800,6387987150,33450,33450,33450,33450,0
|
|
20240411,163700,6387987150,33450,33450,33450,33450,0
|
|
20240411,163600,6387987150,33450,33450,33450,33450,0
|
|
20240411,163500,6387987150,33450,33450,33450,33450,0
|
|
20240411,163400,6387987150,33450,33450,33450,33450,0
|
|
20240411,163300,6387987150,33450,33450,33450,33450,0
|
|
20240411,163200,6387987150,33450,33450,33450,33450,0
|
|
20240411,163100,6387987150,33450,33450,33450,33450,0
|
|
20240411,163000,6387987150,33450,33450,33450,33450,0
|
|
20240411,162900,6387987150,33450,33450,33450,33450,0
|
|
20240411,162800,6387987150,33450,33450,33450,33450,0
|
|
20240411,162700,6387987150,33450,33450,33450,33450,0
|
|
20240411,162600,6387987150,33450,33450,33450,33450,0
|
|
20240411,162500,6387987150,33450,33450,33450,33450,0
|
|
20240411,162400,6387987150,33450,33450,33450,33450,0
|
|
20240411,162300,6387987150,33450,33450,33450,33450,0
|
|
20240411,162200,6387987150,33450,33450,33450,33450,0
|
|
20240411,162100,6387987150,33450,33450,33450,33450,0
|
|
20240411,162000,6387987150,33450,33450,33450,33450,0
|
|
20240411,161900,6387987150,33450,33450,33450,33450,0
|
|
20240411,161800,6387987150,33450,33450,33450,33450,0
|
|
20240411,161700,6387987150,33450,33450,33450,33450,0
|
|
20240411,161600,6387987150,33450,33450,33450,33450,0
|
|
20240411,161500,6387987150,33450,33450,33450,33450,32590
|
|
20240411,161400,6387987150,33450,33450,33450,33450,0
|
|
20240411,161300,6387987150,33450,33450,33450,33450,0
|
|
20240411,161200,6387987150,33450,33450,33450,33450,0
|
|
20240411,161100,6387987150,33450,33450,33450,33450,0
|
|
20240411,161000,6387987150,33450,33450,33450,33450,0
|
|
20240411,160900,6387987150,33450,33450,33450,33450,0
|
|
20240411,160800,6387987150,33450,33450,33450,33450,0
|
|
20240411,160700,6387987150,33450,33450,33450,33450,0
|
|
20240411,160600,6387987150,33450,33450,33450,33450,0
|
|
20240411,160500,6387987150,33450,33450,33450,33450,0
|
|
20240411,160400,6387987150,33450,33450,33450,33450,0
|
|
20240411,160300,6387987150,33450,33450,33450,33450,0
|
|
20240411,160200,6387987150,33450,33450,33450,33450,0
|
|
20240411,160100,6387987150,33450,33450,33450,33450,0
|
|
20240411,160000,6387987150,33450,33450,33450,33450,0
|
|
20240411,155900,6387987150,33450,33450,33450,33450,0
|
|
20240411,155800,6387987150,33450,33450,33450,33450,0
|
|
20240411,155700,6387987150,33450,33450,33450,33450,0
|
|
20240411,155600,6387987150,33450,33450,33450,33450,0
|
|
20240411,155500,6387987150,33450,33450,33450,33450,0
|
|
20240411,155400,6387987150,33450,33450,33450,33450,0
|
|
20240411,155300,6387987150,33450,33450,33450,33450,0
|
|
20240411,155200,6387987150,33450,33450,33450,33450,0
|
|
20240411,155100,6387987150,33450,33450,33450,33450,0
|
|
20240411,155000,6387987150,33450,33450,33450,33450,0
|
|
20240411,154900,6387987150,33450,33450,33450,33450,0
|
|
20240411,154800,6387987150,33450,33450,33450,33450,0
|
|
20240411,154700,6387987150,33450,33450,33450,33450,0
|
|
20240411,154600,6387987150,33450,33450,33450,33450,0
|
|
20240411,154500,6387987150,33450,33450,33450,33450,32590
|
|
20240411,154400,6387987150,33450,33450,33450,33450,0
|
|
20240411,154300,6387987150,33450,33450,33450,33450,0
|
|
20240411,154200,6387987150,33450,33450,33450,33450,0
|
|
20240411,154100,6387987150,33450,33450,33450,33450,0
|
|
20240411,154000,6387987150,33450,33450,33450,33450,0
|
|
20240411,153900,6387987150,33450,33450,33450,33450,0
|
|
20240411,153800,6387987150,33450,33450,33450,33450,0
|
|
20240411,153700,6387987150,33450,33450,33450,33450,0
|
|
20240411,153600,6387987150,33450,33450,33450,33450,0
|
|
20240411,153500,6387987150,33450,33450,33450,33450,0
|
|
20240411,153400,6387987150,33450,33450,33450,33450,0
|
|
20240411,153300,6387987150,33450,33450,33450,33450,0
|
|
20240411,153200,6387987150,33450,33450,33450,33450,0
|
|
20240411,153100,6387987150,33450,33450,33450,33450,0
|
|
20240411,153000,6387987150,33450,33450,33450,33450,32590
|
|
20240411,152900,5297851650,33650,33650,33650,33650,0
|
|
20240411,152800,5297851650,33650,33650,33650,33650,0
|
|
20240411,152700,5297851650,33650,33650,33650,33650,0
|
|
20240411,152600,5297851650,33650,33650,33650,33650,0
|
|
20240411,152500,5297851650,33650,33650,33650,33650,0
|
|
20240411,152400,5297851650,33650,33650,33650,33650,0
|
|
20240411,152300,5297851650,33650,33650,33650,33650,0
|
|
20240411,152200,5297851650,33650,33650,33650,33650,0
|
|
20240411,152100,5297851650,33650,33650,33650,33650,0
|
|
20240411,152000,5297851650,33650,33650,33650,33650,0
|
|
20240411,151900,5297851650,33650,33600,33650,33600,500
|
|
20240411,151800,5281032500,33600,33600,33650,33600,30
|
|
20240411,151700,5280024450,33600,33650,33650,33600,220
|
|
20240411,151600,5272630800,33650,33650,33700,33600,488
|
|
20240411,151500,5256217050,33700,33650,33700,33650,604
|
|
20240411,151400,5235889450,33650,33650,33650,33600,1506
|
|
20240411,151300,5185213200,33600,33600,33600,33600,64
|
|
20240411,151200,5183062800,33650,33650,33650,33600,27
|
|
20240411,151100,5182154850,33600,33600,33650,33600,35
|
|
20240411,151000,5180978250,33600,33650,33650,33600,36
|
|
20240411,150900,5179768050,33650,33600,33650,33600,380
|
|
20240411,150800,5166991650,33600,33600,33650,33600,2258
|
|
20240411,150700,5091121050,33600,33600,33650,33600,83
|
|
20240411,150600,5088331750,33600,33600,33650,33600,141
|
|
20240411,150500,5083592900,33650,33600,33650,33600,63
|
|
20240411,150400,5081475600,33650,33600,33650,33600,87
|
|
20240411,150300,5078551400,33650,33550,33650,33550,775
|
|
20240411,150200,5052510500,33600,33550,33600,33550,187
|
|
20240411,150100,5046235100,33600,33600,33600,33550,627
|
|
20240411,150000,5025169050,33600,33600,33650,33550,1243
|
|
20240411,145900,4983406100,33600,33600,33650,33600,29
|
|
20240411,145800,4982431000,33650,33600,33650,33600,13
|
|
20240411,145700,4981994050,33650,33600,33650,33600,59
|
|
20240411,145600,4980011200,33600,33650,33650,33600,43
|
|
20240411,145500,4978564900,33650,33700,33700,33600,4065
|
|
20240411,145400,4841608800,33750,33750,33750,33700,257
|
|
20240411,145300,4832936700,33750,33700,33750,33700,418
|
|
20240411,145200,4818835000,33750,33750,33750,33700,198
|
|
20240411,145100,4812152600,33750,33700,33750,33700,142
|
|
20240411,145000,4807360800,33700,33700,33750,33700,1335
|
|
20240411,144900,4762358900,33700,33650,33700,33600,6404
|
|
20240411,144800,4546738000,33650,33550,33650,33550,3753
|
|
20240411,144700,4420608000,33600,33550,33600,33550,63
|
|
20240411,144600,4418491850,33600,33600,33600,33550,23
|
|
20240411,144500,4417719800,33550,33600,33600,33550,16
|
|
20240411,144400,4417182750,33550,33600,33600,33550,332
|
|
20240411,144300,4406034900,33550,33550,33600,33550,220
|
|
20240411,144200,4398647000,33550,33550,33600,33550,66
|
|
20240411,144100,4396432100,33600,33550,33600,33550,77
|
|
20240411,144000,4393848000,33550,33550,33600,33550,18
|
|
20240411,143900,4393243900,33600,33550,33600,33550,172
|
|
20240411,143800,4387472900,33600,33550,33600,33550,20
|
|
20240411,143700,4386801600,33550,33550,33600,33550,19
|
|
20240411,143600,4386163900,33550,33550,33600,33550,27
|
|
20240411,143500,4385257650,33550,33550,33600,33550,15
|
|
20240411,143400,4384754300,33600,33550,33600,33550,16
|
|
20240411,143300,4384217350,33600,33650,33650,33550,1305
|
|
20240411,143200,4340368300,33600,33600,33650,33600,264
|
|
20240411,143100,4331488050,33650,33650,33650,33600,121
|
|
20240411,143000,4327421450,33650,33650,33650,33600,19
|
|
20240411,142900,4326782750,33650,33650,33650,33600,153
|
|
20240411,142800,4321641600,33600,33600,33650,33600,44
|
|
20240411,142700,4320162300,33650,33600,33650,33600,10
|
|
20240411,142600,4319826200,33600,33600,33650,33600,383
|
|
20240411,142500,4306955850,33650,33550,33650,33500,7762
|
|
20240411,142400,4046337900,33550,33550,33550,33500,49
|
|
20240411,142300,4044694550,33550,33450,33550,33450,431
|
|
20240411,142200,4030256000,33500,33500,33500,33450,89
|
|
20240411,142100,4027276350,33450,33450,33500,33450,24
|
|
20240411,142000,4026473400,33450,33500,33500,33450,60
|
|
20240411,141900,4024464550,33500,33500,33500,33500,12
|
|
20240411,141800,4024062550,33500,33550,33550,33500,634
|
|
20240411,141700,4002823000,33500,33500,33500,33500,160
|
|
20240411,141600,3997463000,33500,33500,33500,33500,12
|
|
20240411,141500,3997061000,33500,33500,33550,33500,838
|
|
20240411,141400,3968987750,33500,33500,33500,33500,1
|
|
20240411,141300,3968954250,33500,33550,33550,33500,195
|
|
20240411,141200,3962421700,33500,33500,33500,33500,237
|
|
20240411,141100,3954482200,33500,33550,33550,33500,68
|
|
20240411,141000,3952204150,33550,33500,33550,33500,1047
|
|
20240411,140900,3917129450,33500,33500,33500,33500,52
|
|
20240411,140800,3915387450,33500,33500,33550,33500,244
|
|
20240411,140700,3907213250,33500,33500,33500,33500,57
|
|
20240411,140600,3905303750,33500,33550,33550,33500,24
|
|
20240411,140500,3904499500,33550,33500,33550,33500,16
|
|
20240411,140400,3903963350,33500,33500,33500,33500,183
|
|
20240411,140300,3897832850,33500,33550,33550,33500,554
|
|
20240411,140200,3879262150,33500,33500,33500,33500,2
|
|
20240411,140100,3879195150,33500,33500,33500,33500,613
|
|
20240411,140000,3858659650,33500,33550,33550,33500,51
|
|
20240411,135900,3856950250,33500,33500,33500,33500,28
|
|
20240411,135800,3856012250,33500,33500,33550,33500,1357
|
|
20240411,135700,3810551950,33500,33450,33500,33450,19
|
|
20240411,135600,3809916100,33500,33500,33500,33500,2
|
|
20240411,135500,3809849100,33500,33450,33500,33450,21
|
|
20240411,135400,3809146350,33500,33450,33500,33450,973
|
|
20240411,135300,3776585300,33450,33450,33500,33450,963
|
|
20240411,135200,3744372900,33500,33450,33500,33400,3591
|
|
20240411,135100,3624231200,33450,33450,33450,33400,17
|
|
20240411,135000,3623663150,33450,33450,33450,33400,9
|
|
20240411,134900,3623362150,33400,33500,33500,33400,5919
|
|
20240411,134800,3425225800,33500,33500,33550,33500,55
|
|
20240411,134700,3423382800,33550,33500,33550,33500,66
|
|
20240411,134600,3421169150,33550,33500,33550,33500,14
|
|
20240411,134500,3420700100,33500,33500,33550,33500,26
|
|
20240411,134400,3419829050,33500,33500,33500,33500,12
|
|
20240411,134300,3419427050,33500,33500,33550,33500,67
|
|
20240411,134200,3417182050,33550,33500,33550,33500,17
|
|
20240411,134100,3416612350,33550,33500,33550,33500,14
|
|
20240411,134000,3416143250,33550,33550,33550,33500,21
|
|
20240411,133900,3415439350,33550,33500,33550,33500,23
|
|
20240411,133800,3414668550,33550,33550,33550,33500,174
|
|
20240411,133700,3408833000,33550,33550,33550,33500,143
|
|
20240411,133600,3404035400,33550,33550,33600,33500,1046
|
|
20240411,133500,3368942500,33550,33600,33600,33550,44
|
|
20240411,133400,3367465350,33600,33550,33600,33550,14
|
|
20240411,133300,3366995550,33600,33550,33600,33550,44
|
|
20240411,133200,3365519000,33600,33550,33600,33550,712
|
|
20240411,133100,3341626550,33550,33600,33600,33550,4
|
|
20240411,133000,3341492200,33550,33550,33600,33550,1141
|
|
20240411,132900,3303155250,33600,33600,33600,33550,85
|
|
20240411,132800,3300300450,33600,33600,33600,33550,447
|
|
20240411,132700,3285281900,33600,33550,33600,33550,22
|
|
20240411,132600,3284543550,33550,33550,33550,33550,126
|
|
20240411,132500,3280316250,33550,33550,33550,33550,59
|
|
20240411,132400,3278336800,33550,33550,33600,33550,518
|
|
20240411,132300,3260957650,33550,33550,33550,33550,1097
|
|
20240411,132200,3224153300,33550,33600,33600,33550,22
|
|
20240411,132100,3223414950,33550,33550,33600,33550,632
|
|
20240411,132000,3202181100,33550,33450,33550,33450,5267
|
|
20240411,131900,3025678900,33500,33450,33500,33450,72
|
|
20240411,131800,3023269900,33450,33450,33450,33450,38
|
|
20240411,131700,3021998800,33450,33500,33500,33450,18
|
|
20240411,131600,3021396550,33450,33450,33450,33450,1
|
|
20240411,131500,3021363100,33500,33450,33500,33450,630
|
|
20240411,131400,3000264350,33500,33500,33500,33450,139
|
|
20240411,131300,2995614250,33450,33450,33500,33450,16
|
|
20240411,131200,2995078900,33450,33500,33500,33450,21
|
|
20240411,131100,2994376400,33450,33450,33450,33450,43
|
|
20240411,131000,2992938050,33450,33450,33450,33450,1
|
|
20240411,130900,2992904600,33450,33500,33500,33450,27
|
|
20240411,130800,2992001300,33450,33450,33450,33450,6
|
|
20240411,130700,2991800600,33450,33450,33500,33450,181
|
|
20240411,130600,2985745400,33500,33500,33500,33450,68
|
|
20240411,130500,2983469900,33500,33450,33500,33450,87
|
|
20240411,130400,2980558900,33400,33400,33500,33400,401
|
|
20240411,130300,2967145000,33400,33400,33400,33400,1
|
|
20240411,130200,2967111600,33450,33450,33450,33450,0
|
|
20240411,130100,2967111600,33450,33450,33450,33400,7
|
|
20240411,130000,2966877500,33450,33450,33450,33400,42
|
|
20240411,125900,2965474400,33400,33500,33500,33400,46
|
|
20240411,125800,2963936700,33500,33500,33500,33400,4
|
|
20240411,125700,2963802800,33400,33400,33400,33400,212
|
|
20240411,125600,2956722000,33450,33450,33500,33450,299
|
|
20240411,125500,2946720350,33450,33450,33450,33450,101
|
|
20240411,125400,2943341900,33450,33450,33500,33450,389
|
|
20240411,125300,2930329650,33500,33450,33500,33450,82
|
|
20240411,125200,2927586700,33500,33500,33500,33500,424
|
|
20240411,125100,2913382700,33550,33500,33550,33500,751
|
|
20240411,125000,2888223850,33550,33500,33550,33500,42
|
|
20240411,124900,2886816750,33500,33500,33550,33500,1383
|
|
20240411,124800,2840486000,33550,33500,33550,33500,239
|
|
20240411,124700,2832467750,33500,33500,33500,33500,13
|
|
20240411,124600,2832032250,33500,33550,33550,33500,7
|
|
20240411,124500,2831797450,33500,33500,33500,33500,75
|
|
20240411,124400,2829284950,33550,33550,33550,33550,7
|
|
20240411,124300,2829050100,33500,33550,33550,33500,21
|
|
20240411,124200,2828345950,33550,33500,33550,33500,239
|
|
20240411,124100,2820332000,33500,33550,33550,33500,74
|
|
20240411,124000,2817849350,33550,33500,33550,33500,67
|
|
20240411,123900,2815601800,33550,33550,33550,33550,84
|
|
20240411,123800,2812783600,33550,33550,33550,33500,56
|
|
20240411,123700,2810906000,33600,33550,33600,33500,708
|
|
20240411,123600,2787150300,33500,33550,33600,33500,1280
|
|
20240411,123500,2744199600,33550,33550,33550,33500,38
|
|
20240411,123400,2742924750,33550,33550,33550,33500,1182
|
|
20240411,123300,2703280650,33550,33550,33550,33500,916
|
|
20240411,123200,2672548900,33550,33550,33550,33500,42
|
|
20240411,123100,2671139850,33550,33550,33550,33500,71
|
|
20240411,123000,2668758350,33550,33450,33550,33450,846
|
|
20240411,122900,2640410050,33500,33500,33500,33500,1
|
|
20240411,122800,2640376550,33500,33500,33500,33450,115
|
|
20240411,122700,2636524400,33450,33450,33500,33450,877
|
|
20240411,122600,2607146650,33450,33500,33500,33450,39
|
|
20240411,122500,2605841700,33500,33450,33500,33450,22
|
|
20240411,122400,2605105650,33500,33500,33500,33500,53
|
|
20240411,122300,2603330150,33500,33450,33500,33450,7
|
|
20240411,122200,2603095700,33500,33500,33500,33450,43
|
|
20240411,122100,2601656700,33450,33500,33500,33450,166
|
|
20240411,122000,2596097850,33500,33450,33500,33400,583
|
|
20240411,121900,2576596100,33450,33450,33450,33450,60
|
|
20240411,121800,2574589100,33450,33400,33450,33350,496
|
|
20240411,121700,2558015300,33400,33350,33400,33350,111
|
|
20240411,121600,2554308500,33350,33300,33400,33300,4526
|
|
20240411,121500,2403474150,33300,33250,33300,33250,14
|
|
20240411,121400,2403008200,33250,33250,33300,33250,109
|
|
20240411,121300,2399383500,33300,33250,33300,33250,520
|
|
20240411,121200,2382091000,33300,33250,33300,33250,110
|
|
20240411,121100,2378433000,33250,33250,33250,33250,15
|
|
20240411,121000,2377934250,33250,33300,33300,33250,10
|
|
20240411,120900,2377601500,33250,33250,33250,33250,3
|
|
20240411,120800,2377501750,33250,33300,33300,33250,97
|
|
20240411,120700,2374275850,33250,33250,33300,33250,105
|
|
20240411,120600,2370784350,33250,33300,33300,33250,19
|
|
20240411,120500,2370151750,33300,33250,33300,33250,72
|
|
20240411,120400,2367757650,33250,33250,33300,33250,61
|
|
20240411,120300,2365728900,33250,33250,33300,33250,6
|
|
20240411,120200,2365529200,33250,33250,33250,33250,0
|
|
20240411,120100,2365529200,33250,33250,33250,33250,1
|
|
20240411,120000,2365495950,33250,33250,33300,33250,156
|
|
20240411,115900,2360308500,33250,33250,33250,33250,52
|
|
20240411,115800,2358579500,33300,33300,33300,33250,70
|
|
20240411,115700,2356251200,33300,33250,33300,33250,271
|
|
20240411,115600,2347240150,33250,33300,33300,33250,3
|
|
20240411,115500,2347140300,33300,33250,33300,33250,42
|
|
20240411,115400,2345743550,33250,33300,33300,33250,2
|
|
20240411,115300,2345677000,33300,33300,33300,33250,161
|
|
20240411,115200,2340322950,33250,33250,33250,33250,60
|
|
20240411,115100,2338327950,33250,33250,33250,33250,1
|
|
20240411,115000,2338294700,33300,33300,33300,33300,1
|
|
20240411,114900,2338261400,33250,33250,33300,33250,106
|
|
20240411,114800,2334736650,33250,33300,33300,33250,53
|
|
20240411,114700,2332973800,33300,33300,33300,33250,116
|
|
20240411,114600,2329116000,33250,33250,33300,33250,40
|
|
20240411,114500,2327784200,33300,33200,33300,33200,72
|
|
20240411,114400,2325389700,33200,33250,33300,33200,113
|
|
20240411,114300,2321632150,33250,33250,33300,33200,176
|
|
20240411,114200,2315779950,33300,33250,33300,33250,36
|
|
20240411,114100,2314582650,33300,33250,33300,33200,4
|
|
20240411,114000,2314449650,33300,33300,33300,33200,238
|
|
20240411,113900,2306536350,33250,33200,33300,33200,405
|
|
20240411,113800,2293068500,33200,33200,33250,33200,30
|
|
20240411,113700,2292072300,33250,33250,33250,33250,117
|
|
20240411,113600,2288182050,33300,33200,33300,33200,11
|
|
20240411,113500,2287816250,33300,33250,33300,33250,1298
|
|
20240411,113400,2244623550,33200,33200,33200,33200,1
|
|
20240411,113300,2244590350,33200,33250,33250,33200,5
|
|
20240411,113200,2244424150,33250,33250,33250,33250,14
|
|
20240411,113100,2243958650,33200,33200,33200,33200,1
|
|
20240411,113000,2243925450,33250,33250,33250,33200,377
|
|
20240411,112900,2231407850,33200,33250,33250,33200,28
|
|
20240411,112800,2230477600,33250,33200,33250,33200,60
|
|
20240411,112700,2228485150,33250,33250,33250,33250,0
|
|
20240411,112600,2228485150,33250,33200,33250,33150,1505
|
|
20240411,112500,2178518200,33250,33250,33250,33200,114
|
|
20240411,112400,2174730450,33200,33200,33250,33200,134
|
|
20240411,112300,2170281400,33250,33250,33250,33200,67
|
|
20240411,112200,2168053700,33250,33250,33250,33250,6
|
|
20240411,112100,2167854200,33200,33250,33250,33200,2
|
|
20240411,112000,2167787750,33250,33250,33250,33250,3
|
|
20240411,111900,2167688000,33200,33250,33250,33200,9
|
|
20240411,111800,2167388850,33250,33200,33250,33200,62
|
|
20240411,111700,2165327400,33250,33250,33250,33250,6
|
|
20240411,111600,2165127900,33250,33200,33250,33200,164
|
|
20240411,111500,2159681950,33250,33250,33250,33250,3
|
|
20240411,111400,2159582200,33250,33200,33250,33200,7
|
|
20240411,111300,2159349550,33250,33200,33250,33150,1261
|
|
20240411,111200,2117476350,33250,33250,33250,33250,3
|
|
20240411,111100,2117376600,33250,33200,33250,33200,826
|
|
20240411,111000,2089951500,33200,33250,33300,33200,279
|
|
20240411,110900,2080675800,33200,33200,33300,33200,64
|
|
20240411,110800,2078547600,33300,33200,33300,33200,137
|
|
20240411,110700,2073996100,33150,33200,33200,33150,52
|
|
20240411,110600,2072270250,33300,33150,33300,33100,2648
|
|
20240411,110500,1984450300,33200,33150,33200,33150,51
|
|
20240411,110400,1982758900,33200,33150,33200,33150,6
|
|
20240411,110300,1982559750,33150,33150,33200,33150,307
|
|
20240411,110200,1972381300,33150,33150,33200,33150,123
|
|
20240411,110100,1968303600,33200,33200,33200,33200,11
|
|
20240411,110000,1967938400,33200,33150,33200,33150,65
|
|
20240411,105900,1965781600,33150,33150,33200,33150,4
|
|
20240411,105800,1965648950,33200,33200,33200,33200,1
|
|
20240411,105700,1965615750,33150,33150,33150,33150,0
|
|
20240411,105600,1965615750,33150,33150,33150,33150,0
|
|
20240411,105500,1965615750,33150,33150,33150,33150,1
|
|
20240411,105400,1965582600,33200,33200,33200,33200,0
|
|
20240411,105300,1965582600,33200,33200,33200,33150,511
|
|
20240411,105200,1948622300,33250,33200,33250,33200,5
|
|
20240411,105100,1948456250,33250,33200,33250,33200,18
|
|
20240411,105000,1947858500,33200,33200,33200,33200,1
|
|
20240411,104900,1947825300,33300,33200,33300,33200,517
|
|
20240411,104800,1930654050,33200,33200,33200,33200,50
|
|
20240411,104700,1928994050,33200,33200,33200,33200,121
|
|
20240411,104600,1924976850,33250,33200,33250,33200,840
|
|
20240411,104500,1897073850,33200,33200,33250,33200,968
|
|
20240411,104400,1864890400,33250,33250,33250,33250,182
|
|
20240411,104300,1858838900,33250,33200,33250,33200,204
|
|
20240411,104200,1852064500,33200,33200,33200,33200,0
|
|
20240411,104100,1852064500,33200,33200,33200,33200,70
|
|
20240411,104000,1849740500,33200,33200,33200,33200,10
|
|
20240411,103900,1849408500,33200,33200,33250,33100,1968
|
|
20240411,103800,1784104750,33200,33250,33250,33200,377
|
|
20240411,103700,1771588000,33250,33250,33250,33200,91
|
|
20240411,103600,1768564750,33250,33250,33250,33250,0
|
|
20240411,103500,1768564750,33250,33200,33250,33200,22
|
|
20240411,103400,1767834300,33200,33250,33250,33200,61
|
|
20240411,103300,1765807350,33200,33200,33250,33200,627
|
|
20240411,103200,1744990100,33150,33150,33150,33150,10
|
|
20240411,103100,1744658600,33150,33150,33150,33150,93
|
|
20240411,103000,1741575650,33150,33100,33200,33100,1465
|
|
20240411,102900,1693042750,33050,33050,33050,33050,0
|
|
20240411,102800,1693042750,33050,33050,33050,33050,49
|
|
20240411,102700,1691423300,33050,33100,33100,33050,30
|
|
20240411,102600,1690431700,33100,33100,33100,33100,402
|
|
20240411,102500,1677125500,33100,33100,33100,33100,191
|
|
20240411,102400,1670803400,33100,33100,33100,33100,182
|
|
20240411,102300,1664779200,33100,33050,33100,33050,421
|
|
20240411,102200,1650860100,33100,33100,33100,33100,539
|
|
20240411,102100,1633019200,33050,33050,33050,33050,0
|
|
20240411,102000,1633019200,33050,33200,33200,33050,1279
|
|
20240411,101900,1590650500,33150,33150,33150,33150,95
|
|
20240411,101800,1587501250,33150,33150,33150,33150,3
|
|
20240411,101700,1587401800,33150,33200,33200,33150,153
|
|
20240411,101600,1582324850,33200,33200,33200,33200,100
|
|
20240411,101500,1579004850,33150,33150,33150,33150,205
|
|
20240411,101400,1572209100,33150,33200,33200,33150,233
|
|
20240411,101300,1564480000,33200,33150,33200,33150,469
|
|
20240411,101200,1548921000,33100,33100,33100,33100,0
|
|
20240411,101100,1548921000,33100,33200,33200,33100,458
|
|
20240411,101000,1533740500,33200,33200,33200,33200,3
|
|
20240411,100900,1533640900,33200,33200,33200,33150,200
|
|
20240411,100800,1527002850,33200,33200,33200,33200,10
|
|
20240411,100700,1526670850,33150,33150,33150,33150,0
|
|
20240411,100600,1526670850,33150,33150,33150,33150,0
|
|
20240411,100500,1526670850,33150,33150,33200,33150,235
|
|
20240411,100400,1518880400,33150,33200,33200,33150,5
|
|
20240411,100300,1518714600,33250,33100,33250,33050,1004
|
|
20240411,100200,1485407900,33050,33050,33050,33050,263
|
|
20240411,100100,1476715750,33050,33050,33050,33050,1
|
|
20240411,100000,1476682700,33000,33050,33050,33000,67
|
|
20240411,095900,1474468650,33000,33000,33050,33000,1108
|
|
20240411,095800,1437854800,32950,32950,32950,32950,0
|
|
20240411,095700,1437854800,32950,33000,33050,32950,322
|
|
20240411,095600,1427237100,33000,33000,33000,32900,655
|
|
20240411,095500,1405622550,32950,32950,32950,32950,197
|
|
20240411,095400,1399131400,32950,32950,32950,32950,59
|
|
20240411,095300,1397187350,33000,32950,33000,32950,3
|
|
20240411,095200,1397088400,32950,32950,32950,32950,55
|
|
20240411,095100,1395276150,32950,32950,32950,32950,2
|
|
20240411,095000,1395210250,32950,33000,33000,32950,167
|
|
20240411,094900,1389707400,32950,33000,33050,32950,1188
|
|
20240411,094800,1350505800,32950,32900,32950,32850,4182
|
|
20240411,094700,1212975500,32900,32900,32900,32900,0
|
|
20240411,094600,1212975500,32900,32900,32900,32900,156
|
|
20240411,094500,1207843100,32950,32950,32950,32900,157
|
|
20240411,094400,1202676550,32950,32950,32950,32950,508
|
|
20240411,094300,1185937950,32950,33000,33000,32950,2
|
|
20240411,094200,1185872000,33000,32950,33000,32950,60
|
|
20240411,094100,1183894850,32950,32950,33000,32950,46
|
|
20240411,094000,1182378900,32950,33000,33000,32950,99
|
|
20240411,093900,1179116800,33000,33000,33000,32950,364
|
|
20240411,093800,1167122400,33000,32900,33000,32900,625
|
|
20240411,093700,1146547300,32900,32900,32900,32900,320
|
|
20240411,093600,1136019300,32850,32900,32900,32850,25
|
|
20240411,093500,1135198000,32900,32900,32900,32850,55
|
|
20240411,093400,1133389000,32900,32850,32900,32850,107
|
|
20240411,093300,1129869900,32850,32900,32900,32850,10
|
|
20240411,093200,1129541000,32900,32900,32900,32900,560
|
|
20240411,093100,1111117000,32850,32900,32900,32850,454
|
|
20240411,093000,1096180950,32900,32900,32900,32900,85
|
|
20240411,092900,1093384450,32900,32900,32900,32900,63
|
|
20240411,092800,1091311750,32950,32900,32950,32900,1254
|
|
20240411,092700,1050033550,32850,32900,32900,32850,486
|
|
20240411,092600,1034049050,32900,32900,32950,32850,486
|
|
20240411,092500,1018061550,32850,32800,32850,32800,472
|
|
20240411,092400,1002568650,32800,32900,32900,32800,165
|
|
20240411,092300,997149950,32900,32700,32900,32700,2510
|
|
20240411,092200,914920350,32750,32750,32750,32700,52
|
|
20240411,092100,913218850,32700,32700,32750,32700,295
|
|
20240411,092000,903572100,32700,32700,32700,32700,255
|
|
20240411,091900,895233600,32700,32700,32750,32700,573
|
|
20240411,091800,876496350,32750,32700,32750,32700,248
|
|
20240411,091700,868384000,32700,32700,32700,32700,387
|
|
20240411,091600,855729100,32700,32700,32700,32700,265
|
|
20240411,091500,847063600,32700,32750,32750,32650,598
|
|
20240411,091400,827507750,32700,32700,32700,32700,1331
|
|
20240411,091300,783984050,32650,32650,32700,32650,447
|
|
20240411,091200,769386400,32700,32700,32700,32650,233
|
|
20240411,091100,761775350,32650,32700,32700,32650,121
|
|
20240411,091000,757823550,32650,32750,32750,32600,4577
|
|
20240411,090900,608319800,32750,32700,32750,32700,392
|
|
20240411,090800,595498750,32750,32700,32750,32650,666
|
|
20240411,090700,573728100,32700,32750,32750,32700,2536
|
|
20240411,090600,490785750,32750,32700,32750,32700,437
|
|
20240411,090500,476489050,32750,32700,33100,32700,1802
|
|
20240411,090400,417400950,32750,32800,32850,32700,1109
|
|
20240411,090300,381035900,32800,32850,32950,32800,2235
|
|
20240411,090200,307612000,32850,32750,32950,32750,1795
|
|
20240411,090100,248755850,32750,32800,32950,32750,1719
|
|
20240411,090000,192252550,32750,32600,32750,32600,5891
|