636 lines
35 KiB
CSV
636 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,193300,88991794150,31000,31000,31000,31000,45086
|
|
20240412,193200,88991794150,31000,31000,31000,31000,0
|
|
20240412,193100,88991794150,31000,31000,31000,31000,0
|
|
20240412,193000,88991794150,31000,31000,31000,31000,0
|
|
20240412,192900,88991794150,31000,31000,31000,31000,0
|
|
20240412,192800,88991794150,31000,31000,31000,31000,0
|
|
20240412,192700,88991794150,31000,31000,31000,31000,0
|
|
20240412,192600,88991794150,31000,31000,31000,31000,0
|
|
20240412,192500,88991794150,31000,31000,31000,31000,0
|
|
20240412,192400,88991794150,31000,31000,31000,31000,0
|
|
20240412,192300,88991794150,31000,31000,31000,31000,0
|
|
20240412,192200,88991794150,31000,31000,31000,31000,0
|
|
20240412,192100,88991794150,31000,31000,31000,31000,0
|
|
20240412,192000,88991794150,31000,31000,31000,31000,0
|
|
20240412,191900,88991794150,31000,31000,31000,31000,0
|
|
20240412,191800,88991794150,31000,31000,31000,31000,0
|
|
20240412,191700,88991794150,31000,31000,31000,31000,0
|
|
20240412,191600,88991794150,31000,31000,31000,31000,0
|
|
20240412,191500,88991794150,31000,31000,31000,31000,0
|
|
20240412,191400,88991794150,31000,31000,31000,31000,0
|
|
20240412,191300,88991794150,31000,31000,31000,31000,0
|
|
20240412,191200,88991794150,31000,31000,31000,31000,0
|
|
20240412,191100,88991794150,31000,31000,31000,31000,0
|
|
20240412,191000,88991794150,31000,31000,31000,31000,0
|
|
20240412,190900,88991794150,31000,31000,31000,31000,0
|
|
20240412,190800,88991794150,31000,31000,31000,31000,0
|
|
20240412,190700,88991794150,31000,31000,31000,31000,0
|
|
20240412,190600,88991794150,31000,31000,31000,31000,0
|
|
20240412,190500,88991794150,31000,31000,31000,31000,0
|
|
20240412,190400,88991794150,31000,31000,31000,31000,0
|
|
20240412,190300,88991794150,31000,31000,31000,31000,45086
|
|
20240412,190200,88991794150,31000,31000,31000,31000,0
|
|
20240412,190100,88991794150,31000,31000,31000,31000,0
|
|
20240412,190000,88991794150,31000,31000,31000,31000,0
|
|
20240412,185900,88991794150,31000,31000,31000,31000,0
|
|
20240412,185800,88991794150,31000,31000,31000,31000,0
|
|
20240412,185700,88991794150,31000,31000,31000,31000,0
|
|
20240412,185600,88991794150,31000,31000,31000,31000,0
|
|
20240412,185500,88991794150,31000,31000,31000,31000,0
|
|
20240412,185400,88991794150,31000,31000,31000,31000,0
|
|
20240412,185300,88991794150,31000,31000,31000,31000,0
|
|
20240412,185200,88991794150,31000,31000,31000,31000,0
|
|
20240412,185100,88991794150,31000,31000,31000,31000,0
|
|
20240412,185000,88991794150,31000,31000,31000,31000,0
|
|
20240412,184900,88991794150,31000,31000,31000,31000,0
|
|
20240412,184800,88991794150,31000,31000,31000,31000,0
|
|
20240412,184700,88991794150,31000,31000,31000,31000,0
|
|
20240412,184600,88991794150,31000,31000,31000,31000,0
|
|
20240412,184500,88991794150,31000,31000,31000,31000,0
|
|
20240412,184400,88991794150,31000,31000,31000,31000,0
|
|
20240412,184300,88991794150,31000,31000,31000,31000,0
|
|
20240412,184200,88991794150,31000,31000,31000,31000,0
|
|
20240412,184100,88991794150,31000,31000,31000,31000,0
|
|
20240412,184000,88991794150,31000,31000,31000,31000,0
|
|
20240412,183900,88991794150,31000,31000,31000,31000,0
|
|
20240412,183800,88991794150,31000,31000,31000,31000,0
|
|
20240412,183700,88991794150,31000,31000,31000,31000,0
|
|
20240412,183600,88991794150,31000,31000,31000,31000,0
|
|
20240412,183500,88991794150,31000,31000,31000,31000,0
|
|
20240412,183400,88991794150,31000,31000,31000,31000,0
|
|
20240412,183300,88991794150,31000,31000,31000,31000,45086
|
|
20240412,183200,88991794150,31000,31000,31000,31000,0
|
|
20240412,183100,88991794150,31000,31000,31000,31000,0
|
|
20240412,183000,88991794150,31000,31000,31000,31000,0
|
|
20240412,182900,88991794150,31000,31000,31000,31000,0
|
|
20240412,182800,88991794150,31000,31000,31000,31000,0
|
|
20240412,182700,88991794150,31000,31000,31000,31000,0
|
|
20240412,182600,88991794150,31000,31000,31000,31000,0
|
|
20240412,182500,88991794150,31000,31000,31000,31000,0
|
|
20240412,182400,88991794150,31000,31000,31000,31000,0
|
|
20240412,182300,88991794150,31000,31000,31000,31000,0
|
|
20240412,182200,88991794150,31000,31000,31000,31000,0
|
|
20240412,182100,88991794150,31000,31000,31000,31000,0
|
|
20240412,182000,88991794150,31000,31000,31000,31000,0
|
|
20240412,181900,88991794150,31000,31000,31000,31000,0
|
|
20240412,181800,88991794150,31000,31000,31000,31000,0
|
|
20240412,181700,88991794150,31000,31000,31000,31000,0
|
|
20240412,181600,88991794150,31000,31000,31000,31000,0
|
|
20240412,181500,88991794150,31000,31000,31000,31000,0
|
|
20240412,181400,88991794150,31000,31000,31000,31000,0
|
|
20240412,181300,88991794150,31000,31000,31000,31000,0
|
|
20240412,181200,88991794150,31000,31000,31000,31000,0
|
|
20240412,181100,88991794150,31000,31000,31000,31000,0
|
|
20240412,181000,88991794150,31000,31000,31000,31000,0
|
|
20240412,180900,88991794150,31000,31000,31000,31000,0
|
|
20240412,180800,88991794150,31000,31000,31000,31000,0
|
|
20240412,180700,88991794150,31000,31000,31000,31000,0
|
|
20240412,180600,88991794150,31000,31000,31000,31000,0
|
|
20240412,180500,88991794150,31000,31000,31000,31000,0
|
|
20240412,180400,88991794150,31000,31000,31000,31000,0
|
|
20240412,180300,88991794150,31000,31000,31000,31000,45086
|
|
20240412,180200,88991794150,31000,31000,31000,31000,0
|
|
20240412,180100,88991794150,31000,31000,31000,31000,0
|
|
20240412,180000,88991794150,31000,31000,31000,31000,0
|
|
20240412,175900,88991794150,31000,31000,31000,31000,0
|
|
20240412,175800,88991794150,31000,31000,31000,31000,0
|
|
20240412,175700,88991794150,31000,31000,31000,31000,0
|
|
20240412,175600,88991794150,31000,31000,31000,31000,0
|
|
20240412,175500,88991794150,31000,31000,31000,31000,0
|
|
20240412,175400,88991794150,31000,31000,31000,31000,0
|
|
20240412,175300,88991794150,31000,31000,31000,31000,0
|
|
20240412,175200,88991794150,31000,31000,31000,31000,0
|
|
20240412,175100,88991794150,31000,31000,31000,31000,0
|
|
20240412,175000,88991794150,31000,31000,31000,31000,0
|
|
20240412,174900,88991794150,31000,31000,31000,31000,0
|
|
20240412,174800,88991794150,31000,31000,31000,31000,0
|
|
20240412,174700,88991794150,31000,31000,31000,31000,0
|
|
20240412,174600,88991794150,31000,31000,31000,31000,0
|
|
20240412,174500,88991794150,31000,31000,31000,31000,0
|
|
20240412,174400,88991794150,31000,31000,31000,31000,0
|
|
20240412,174300,88991794150,31000,31000,31000,31000,0
|
|
20240412,174200,88991794150,31000,31000,31000,31000,0
|
|
20240412,174100,88991794150,31000,31000,31000,31000,0
|
|
20240412,174000,88991794150,31000,31000,31000,31000,0
|
|
20240412,173900,88991794150,31000,31000,31000,31000,0
|
|
20240412,173800,88991794150,31000,31000,31000,31000,0
|
|
20240412,173700,88991794150,31000,31000,31000,31000,0
|
|
20240412,173600,88991794150,31000,31000,31000,31000,0
|
|
20240412,173500,88991794150,31000,31000,31000,31000,0
|
|
20240412,173400,88991794150,31000,31000,31000,31000,0
|
|
20240412,173300,88991794150,31000,31000,31000,31000,45086
|
|
20240412,173200,88991794150,31000,31000,31000,31000,0
|
|
20240412,173100,88991794150,31000,31000,31000,31000,0
|
|
20240412,173000,88991794150,31000,31000,31000,31000,0
|
|
20240412,172900,88991794150,31000,31000,31000,31000,0
|
|
20240412,172800,88991794150,31000,31000,31000,31000,0
|
|
20240412,172700,88991794150,31000,31000,31000,31000,0
|
|
20240412,172600,88991794150,31000,31000,31000,31000,0
|
|
20240412,172500,88991794150,31000,31000,31000,31000,0
|
|
20240412,172400,88991794150,31000,31000,31000,31000,0
|
|
20240412,172300,88991794150,31000,31000,31000,31000,0
|
|
20240412,172200,88991794150,31000,31000,31000,31000,0
|
|
20240412,172100,88991794150,31000,31000,31000,31000,0
|
|
20240412,172000,88991794150,31000,31000,31000,31000,0
|
|
20240412,171900,88991794150,31000,31000,31000,31000,0
|
|
20240412,171800,88991794150,31000,31000,31000,31000,0
|
|
20240412,171700,88991794150,31000,31000,31000,31000,0
|
|
20240412,171600,88991794150,31000,31000,31000,31000,0
|
|
20240412,171500,88991794150,31000,31000,31000,31000,0
|
|
20240412,171400,88991794150,31000,31000,31000,31000,0
|
|
20240412,171300,88991794150,31000,31000,31000,31000,0
|
|
20240412,171200,88991794150,31000,31000,31000,31000,0
|
|
20240412,171100,88991794150,31000,31000,31000,31000,0
|
|
20240412,171000,88991794150,31000,31000,31000,31000,0
|
|
20240412,170900,88991794150,31000,31000,31000,31000,0
|
|
20240412,170800,88991794150,31000,31000,31000,31000,0
|
|
20240412,170700,88991794150,31000,31000,31000,31000,0
|
|
20240412,170600,88991794150,31000,31000,31000,31000,0
|
|
20240412,170500,88991794150,31000,31000,31000,31000,0
|
|
20240412,170400,88991794150,31000,31000,31000,31000,0
|
|
20240412,170300,88991794150,31000,31000,31000,31000,45086
|
|
20240412,170200,88991794150,31000,31000,31000,31000,0
|
|
20240412,170100,88991794150,31000,31000,31000,31000,0
|
|
20240412,170000,88991794150,31000,31000,31000,31000,0
|
|
20240412,165900,88991794150,31000,31000,31000,31000,0
|
|
20240412,165800,88991794150,31000,31000,31000,31000,0
|
|
20240412,165700,88991794150,31000,31000,31000,31000,0
|
|
20240412,165600,88991794150,31000,31000,31000,31000,0
|
|
20240412,165500,88991794150,31000,31000,31000,31000,0
|
|
20240412,165400,88991794150,31000,31000,31000,31000,0
|
|
20240412,165300,88991794150,31000,31000,31000,31000,0
|
|
20240412,165200,88991794150,31000,31000,31000,31000,0
|
|
20240412,165100,88991794150,31000,31000,31000,31000,0
|
|
20240412,165000,88991794150,31000,31000,31000,31000,0
|
|
20240412,164900,88991794150,31000,31000,31000,31000,0
|
|
20240412,164800,88991794150,31000,31000,31000,31000,0
|
|
20240412,164700,88991794150,31000,31000,31000,31000,0
|
|
20240412,164600,88991794150,31000,31000,31000,31000,0
|
|
20240412,164500,88991794150,31000,31000,31000,31000,0
|
|
20240412,164400,88991794150,31000,31000,31000,31000,0
|
|
20240412,164300,88991794150,31000,31000,31000,31000,0
|
|
20240412,164200,88991794150,31000,31000,31000,31000,0
|
|
20240412,164100,88991794150,31000,31000,31000,31000,0
|
|
20240412,164000,88991794150,31000,31000,31000,31000,0
|
|
20240412,163900,88991794150,31000,31000,31000,31000,0
|
|
20240412,163800,88991794150,31000,31000,31000,31000,0
|
|
20240412,163700,88991794150,31000,31000,31000,31000,0
|
|
20240412,163600,88991794150,31000,31000,31000,31000,0
|
|
20240412,163500,88991794150,31000,31000,31000,31000,0
|
|
20240412,163400,88991794150,31000,31000,31000,31000,0
|
|
20240412,163300,88991794150,31000,31000,31000,31000,45086
|
|
20240412,163200,88991794150,31000,31000,31000,31000,0
|
|
20240412,163100,88991794150,31000,31000,31000,31000,0
|
|
20240412,163000,88991794150,31000,31000,31000,31000,0
|
|
20240412,162900,88991794150,31000,31000,31000,31000,0
|
|
20240412,162800,88991794150,31000,31000,31000,31000,0
|
|
20240412,162700,88991794150,31000,31000,31000,31000,0
|
|
20240412,162600,88991794150,31000,31000,31000,31000,0
|
|
20240412,162500,88991794150,31000,31000,31000,31000,0
|
|
20240412,162400,88991794150,31000,31000,31000,31000,0
|
|
20240412,162300,88991794150,31000,31000,31000,31000,0
|
|
20240412,162200,88991794150,31000,31000,31000,31000,0
|
|
20240412,162100,88991794150,31000,31000,31000,31000,0
|
|
20240412,162000,88991794150,31000,31000,31000,31000,0
|
|
20240412,161900,88991794150,31000,31000,31000,31000,0
|
|
20240412,161800,88991794150,31000,31000,31000,31000,0
|
|
20240412,161700,88991794150,31000,31000,31000,31000,0
|
|
20240412,161600,88991794150,31000,31000,31000,31000,0
|
|
20240412,161500,88991794150,31000,31000,31000,31000,0
|
|
20240412,161400,88991794150,31000,31000,31000,31000,0
|
|
20240412,161300,88991794150,31000,31000,31000,31000,0
|
|
20240412,161200,88991794150,31000,31000,31000,31000,0
|
|
20240412,161100,88991794150,31000,31000,31000,31000,0
|
|
20240412,161000,88991794150,31000,31000,31000,31000,0
|
|
20240412,160900,88991794150,31000,31000,31000,31000,0
|
|
20240412,160800,88991794150,31000,31000,31000,31000,0
|
|
20240412,160700,88991794150,31000,31000,31000,31000,0
|
|
20240412,160600,88991794150,31000,31000,31000,31000,0
|
|
20240412,160500,88991794150,31000,31000,31000,31000,0
|
|
20240412,160400,88991794150,31000,31000,31000,31000,0
|
|
20240412,160300,88991794150,31000,31000,31000,31000,45086
|
|
20240412,160200,88991794150,31000,31000,31000,31000,0
|
|
20240412,160100,88991794150,31000,31000,31000,31000,0
|
|
20240412,160000,88991794150,31000,31000,31000,31000,0
|
|
20240412,155900,88991794150,31000,31000,31000,31000,0
|
|
20240412,155800,88991794150,31000,31000,31000,31000,0
|
|
20240412,155700,88991794150,31000,31000,31000,31000,0
|
|
20240412,155600,88991794150,31000,31000,31000,31000,0
|
|
20240412,155500,88991794150,31000,31000,31000,31000,0
|
|
20240412,155400,88991794150,31000,31000,31000,31000,0
|
|
20240412,155300,88991794150,31000,31000,31000,31000,0
|
|
20240412,155200,88991794150,31000,31000,31000,31000,0
|
|
20240412,155100,88991794150,31000,31000,31000,31000,0
|
|
20240412,155000,88991794150,31000,31000,31000,31000,0
|
|
20240412,154900,88991794150,31000,31000,31000,31000,0
|
|
20240412,154800,88991794150,31000,31000,31000,31000,0
|
|
20240412,154700,88991794150,31000,31000,31000,31000,0
|
|
20240412,154600,88991794150,31000,31000,31000,31000,0
|
|
20240412,154500,88991794150,31000,31000,31000,31000,0
|
|
20240412,154400,88991794150,31000,31000,31000,31000,0
|
|
20240412,154300,88991794150,31000,31000,31000,31000,0
|
|
20240412,154200,88991794150,31000,31000,31000,31000,0
|
|
20240412,154100,88991794150,31000,31000,31000,31000,0
|
|
20240412,154000,88991794150,31000,31000,31000,31000,0
|
|
20240412,153900,88991794150,31000,31000,31000,31000,0
|
|
20240412,153800,88991794150,31000,31000,31000,31000,0
|
|
20240412,153700,88991794150,31000,31000,31000,31000,0
|
|
20240412,153600,88991794150,31000,31000,31000,31000,0
|
|
20240412,153500,88991794150,31000,31000,31000,31000,0
|
|
20240412,153400,88991794150,31000,31000,31000,31000,0
|
|
20240412,153300,88991794150,31000,31000,31000,31000,45086
|
|
20240412,153200,88991794150,31000,31000,31000,31000,0
|
|
20240412,153100,88991794150,31000,31000,31000,31000,0
|
|
20240412,153000,88991794150,31000,31000,31000,31000,45086
|
|
20240412,152900,87594128150,31050,31050,31050,31050,0
|
|
20240412,152800,87594128150,31050,31050,31050,31050,0
|
|
20240412,152700,87594128150,31050,31050,31050,31050,0
|
|
20240412,152600,87594128150,31050,31050,31050,31050,0
|
|
20240412,152500,87594128150,31050,31050,31050,31050,0
|
|
20240412,152400,87594128150,31050,31050,31050,31050,0
|
|
20240412,152300,87594128150,31050,31050,31050,31050,0
|
|
20240412,152200,87594128150,31050,31050,31050,31050,0
|
|
20240412,152100,87594128150,31050,31050,31050,31050,0
|
|
20240412,152000,87594128150,31050,31050,31050,31050,0
|
|
20240412,151900,87594128150,31050,31000,31050,30950,7911
|
|
20240412,151800,87348856650,31000,31050,31050,31000,1233
|
|
20240412,151700,87310613450,31050,31000,31100,30950,13318
|
|
20240412,151600,86897708650,31000,30950,31000,30950,2216
|
|
20240412,151500,86829094300,31000,31050,31050,30950,2607
|
|
20240412,151400,86748316100,31050,31000,31050,30950,8024
|
|
20240412,151300,86499742000,31000,31050,31050,30950,8246
|
|
20240412,151200,86244124900,31050,31000,31050,31000,2368
|
|
20240412,151100,86170704500,31000,31050,31050,31000,797
|
|
20240412,151000,86145967150,31000,31000,31050,31000,934
|
|
20240412,150900,86116971100,31050,30950,31050,30900,11816
|
|
20240412,150800,85750791750,30950,30950,30950,30900,2491
|
|
20240412,150700,85673740800,30900,30900,30950,30900,2360
|
|
20240412,150600,85600787900,30950,30950,30950,30850,5470
|
|
20240412,150500,85431754700,30950,30900,30950,30900,2442
|
|
20240412,150400,85356283100,30900,30900,30950,30850,4731
|
|
20240412,150300,85210089500,30900,30950,30950,30850,3640
|
|
20240412,150200,85097650750,30950,31000,31000,30900,4815
|
|
20240412,150100,84948687350,31000,31000,31000,30950,2032
|
|
20240412,150000,84885763600,30950,30950,31000,30900,5923
|
|
20240412,145900,84702525650,30950,30900,30950,30850,3648
|
|
20240412,145800,84589712800,30900,30850,30900,30800,23292
|
|
20240412,145700,83871451700,30900,30850,30900,30850,2489
|
|
20240412,145600,83794640050,30850,30850,30950,30850,8833
|
|
20240412,145500,83521713600,30900,30900,30900,30850,3450
|
|
20240412,145400,83415147550,30900,30850,30950,30800,9668
|
|
20240412,145300,83116656700,30850,30900,30950,30850,12555
|
|
20240412,145200,82729161550,30900,30900,30950,30850,12644
|
|
20240412,145100,82338469550,30900,30950,30950,30900,2615
|
|
20240412,145000,82257621500,31000,31000,31050,30950,15812
|
|
20240412,144900,81767627850,31000,31050,31050,31000,950
|
|
20240412,144800,81738164100,31000,31050,31050,31000,1642
|
|
20240412,144700,81687231950,31000,31000,31050,31000,2218
|
|
20240412,144600,81618414350,31050,31050,31050,31000,3681
|
|
20240412,144500,81504252500,31050,31100,31100,31000,1724
|
|
20240412,144400,81450721050,31050,31150,31150,31050,9600
|
|
20240412,144300,81152244800,31150,31100,31150,31100,1491
|
|
20240412,144200,81105827800,31100,31100,31150,31100,1472
|
|
20240412,144100,81060005650,31100,31150,31200,31100,2320
|
|
20240412,144000,80987762600,31200,31200,31200,31100,1582
|
|
20240412,143900,80938462250,31150,31150,31200,31100,2118
|
|
20240412,143800,80872480800,31100,31150,31200,31100,3829
|
|
20240412,143700,80753216800,31150,31150,31150,31100,671
|
|
20240412,143600,80732341950,31100,31100,31150,31100,1154
|
|
20240412,143500,80696433950,31150,31150,31150,31100,790
|
|
20240412,143400,80671837550,31150,31100,31150,31050,1298
|
|
20240412,143300,80631466400,31100,31000,31150,31000,8223
|
|
20240412,143200,80375958500,31000,31000,31050,31000,1251
|
|
20240412,143100,80337168900,31000,31100,31100,31000,9832
|
|
20240412,143000,80031904050,31100,31100,31100,31050,763
|
|
20240412,142900,80008176900,31100,31100,31100,31050,1841
|
|
20240412,142800,79950958050,31100,31100,31150,31050,2161
|
|
20240412,142700,79883748050,31100,31100,31150,31100,1623
|
|
20240412,142600,79833265100,31150,31100,31150,31100,830
|
|
20240412,142500,79807423450,31100,31100,31150,31050,1077
|
|
20240412,142400,79773927500,31100,31100,31150,31050,825
|
|
20240412,142300,79748267450,31050,31100,31150,31050,1799
|
|
20240412,142200,79692309950,31150,31100,31150,31050,2048
|
|
20240412,142100,79628656450,31100,31100,31150,31050,6119
|
|
20240412,142000,79438361450,31100,31050,31100,31050,1317
|
|
20240412,141900,79397431350,31100,31100,31100,31050,1501
|
|
20240412,141800,79350775200,31100,31100,31150,31050,1819
|
|
20240412,141700,79294204750,31100,31150,31150,31000,6978
|
|
20240412,141600,79077302500,31150,31100,31150,31100,1179
|
|
20240412,141500,79040622700,31100,31050,31150,31050,4381
|
|
20240412,141400,78904366550,31100,31050,31150,31050,4644
|
|
20240412,141300,78759954300,31050,31050,31100,31050,1525
|
|
20240412,141200,78712591800,31050,30950,31100,30950,14329
|
|
20240412,141100,78268341850,31000,30900,31000,30900,6178
|
|
20240412,141000,78077239950,30900,30900,30950,30900,3385
|
|
20240412,140900,77972595750,30850,30800,30950,30750,54040
|
|
20240412,140800,76306493050,30850,30850,30900,30800,7948
|
|
20240412,140700,76061316500,30900,30850,30900,30850,2215
|
|
20240412,140600,75992954050,30850,30900,30950,30850,8026
|
|
20240412,140500,75745052650,30950,30900,30950,30900,5601
|
|
20240412,140400,75571919750,30950,30900,30950,30850,19524
|
|
20240412,140300,74968852950,30950,31050,31050,30900,37075
|
|
20240412,140200,73820359950,31000,31000,31050,31000,1748
|
|
20240412,140100,73766143350,31000,31100,31100,31000,9634
|
|
20240412,140000,73467018000,31100,31100,31100,31050,1474
|
|
20240412,135900,73421197500,31100,31050,31100,31050,1095
|
|
20240412,135800,73387190650,31100,31050,31100,31050,1226
|
|
20240412,135700,73349075600,31100,31100,31100,31050,1563
|
|
20240412,135600,73300528800,31050,31100,31100,31050,867
|
|
20240412,135500,73273586850,31100,31050,31100,31050,2282
|
|
20240412,135400,73202688000,31050,31100,31100,31050,1349
|
|
20240412,135300,73160787850,31100,31150,31150,31050,1599
|
|
20240412,135200,73111053600,31100,31150,31150,31100,2348
|
|
20240412,135100,73038028550,31150,31200,31200,31100,2350
|
|
20240412,135000,72964860000,31200,31200,31200,31150,1238
|
|
20240412,134900,72926274050,31150,31200,31200,31150,1285
|
|
20240412,134800,72886213550,31150,31200,31200,31150,2526
|
|
20240412,134700,72807518650,31150,31200,31200,31150,2202
|
|
20240412,134600,72738923500,31200,31200,31200,31150,615
|
|
20240412,134500,72719740050,31200,31200,31250,31200,4078
|
|
20240412,134400,72592506200,31200,31250,31250,31200,1694
|
|
20240412,134300,72539600700,31200,31250,31250,31200,2396
|
|
20240412,134200,72464751050,31200,31100,31250,31050,9089
|
|
20240412,134100,72181542350,31050,31050,31100,31000,9788
|
|
20240412,134000,71877655450,31050,31050,31100,31050,942
|
|
20240412,133900,71848400300,31100,31100,31100,31050,2733
|
|
20240412,133800,71763510150,31050,31100,31100,31050,5507
|
|
20240412,133700,71592497450,31100,31100,31100,31050,2084
|
|
20240412,133600,71527750600,31100,31150,31150,31050,5929
|
|
20240412,133500,71343365350,31100,31150,31150,31100,259
|
|
20240412,133400,71335304350,31150,31100,31150,31100,589
|
|
20240412,133300,71316966150,31150,31200,31200,31100,3396
|
|
20240412,133200,71211258700,31150,31200,31200,31150,617
|
|
20240412,133100,71192031450,31200,31150,31200,31150,445
|
|
20240412,133000,71178164250,31150,31150,31200,31150,439
|
|
20240412,132900,71164484800,31200,31200,31200,31150,763
|
|
20240412,132800,71140692400,31150,31150,31200,31150,429
|
|
20240412,132700,71127318900,31200,31200,31200,31150,358
|
|
20240412,132600,71116158950,31150,31150,31200,31100,627
|
|
20240412,132500,71096634700,31200,31150,31200,31150,1832
|
|
20240412,132400,71039530050,31150,31150,31150,31100,2799
|
|
20240412,132300,70952407250,31100,31150,31200,31100,2733
|
|
20240412,132200,70867272800,31150,31150,31200,31150,562
|
|
20240412,132100,70849756100,31150,31200,31250,31150,837
|
|
20240412,132000,70823658450,31200,31250,31250,31200,1906
|
|
20240412,131900,70764189650,31200,31250,31250,31200,2467
|
|
20240412,131800,70687197100,31200,31250,31250,31200,2872
|
|
20240412,131700,70597583850,31200,31250,31250,31200,460
|
|
20240412,131600,70583214750,31250,31250,31300,31200,890
|
|
20240412,131500,70555402500,31300,31300,31300,31250,523
|
|
20240412,131400,70539041000,31250,31250,31300,31250,1064
|
|
20240412,131300,70505762750,31250,31250,31300,31250,374
|
|
20240412,131200,70494065900,31250,31200,31300,31200,840
|
|
20240412,131100,70467813200,31200,31250,31300,31200,1731
|
|
20240412,131000,70413718650,31250,31300,31350,31250,1574
|
|
20240412,130900,70364456100,31250,31350,31350,31250,1749
|
|
20240412,130800,70309723450,31350,31300,31350,31300,447
|
|
20240412,130700,70295720550,31350,31350,31350,31300,1931
|
|
20240412,130600,70235259200,31350,31350,31350,31250,5831
|
|
20240412,130500,70052790000,31350,31300,31350,31250,2895
|
|
20240412,130400,69962159300,31300,31250,31300,31200,2213
|
|
20240412,130300,69892977600,31250,31200,31250,31150,5408
|
|
20240412,130200,69724148950,31200,31200,31200,31150,2270
|
|
20240412,130100,69653435050,31200,31200,31200,31150,1438
|
|
20240412,130000,69608576350,31200,31100,31200,31100,3142
|
|
20240412,125900,69510687400,31100,31050,31150,31000,3783
|
|
20240412,125800,69393153850,31050,31000,31050,31000,2659
|
|
20240412,125700,69310642700,31000,31000,31050,31000,7181
|
|
20240412,125600,69087997950,31000,31000,31050,31000,6157
|
|
20240412,125500,68897111350,31050,31050,31100,31000,9573
|
|
20240412,125400,68599923400,31050,31100,31150,31050,2963
|
|
20240412,125300,68507897050,31050,31050,31150,31050,1599
|
|
20240412,125200,68458205200,31100,31100,31100,31050,1325
|
|
20240412,125100,68417035050,31050,31050,31150,31050,2793
|
|
20240412,125000,68330234900,31100,31100,31150,31050,3056
|
|
20240412,124900,68235205300,31100,31100,31100,31050,2136
|
|
20240412,124800,68168791450,31150,31100,31150,31050,3885
|
|
20240412,124700,68048007100,31100,31100,31150,31050,1049
|
|
20240412,124600,68015407500,31100,31100,31100,31050,2882
|
|
20240412,124500,67925868850,31100,31100,31100,31050,2048
|
|
20240412,124400,67862250000,31100,31100,31100,31050,1305
|
|
20240412,124300,67821703000,31100,31100,31100,31050,12196
|
|
20240412,124200,67442626850,31150,31150,31150,31100,6540
|
|
20240412,124100,67239057600,31150,31150,31150,31100,1885
|
|
20240412,124000,67180419900,31150,31150,31150,31100,810
|
|
20240412,123900,67155225950,31150,31200,31200,31150,11509
|
|
20240412,123800,66796714300,31200,31200,31200,31150,524
|
|
20240412,123700,66780374100,31200,31200,31250,31150,1375
|
|
20240412,123600,66737483850,31200,31200,31250,31150,4120
|
|
20240412,123500,66608960700,31200,31200,31250,31200,814
|
|
20240412,123400,66583561300,31250,31250,31250,31200,685
|
|
20240412,123300,66562179350,31250,31200,31250,31200,1055
|
|
20240412,123200,66529256250,31250,31200,31250,31200,3357
|
|
20240412,123100,66424466800,31200,31250,31300,31200,2929
|
|
20240412,123000,66332947750,31200,31250,31250,31200,1098
|
|
20240412,122900,66298687450,31250,31250,31250,31200,2957
|
|
20240412,122800,66206398500,31250,31250,31250,31200,2600
|
|
20240412,122700,66125178400,31300,31250,31300,31250,2865
|
|
20240412,122600,66035641050,31250,31300,31300,31250,1291
|
|
20240412,122500,65995291000,31300,31250,31300,31250,2845
|
|
20240412,122400,65906379800,31300,31300,31300,31250,520
|
|
20240412,122300,65890125400,31250,31300,31300,31250,774
|
|
20240412,122200,65865936300,31300,31250,31300,31250,351
|
|
20240412,122100,65854962800,31250,31300,31300,31250,1995
|
|
20240412,122000,65792575000,31300,31300,31300,31250,437
|
|
20240412,121900,65778899050,31250,31300,31300,31250,921
|
|
20240412,121800,65750107700,31300,31250,31300,31250,547
|
|
20240412,121700,65733007100,31250,31200,31300,31200,3551
|
|
20240412,121600,65622027600,31250,31250,31250,31200,425
|
|
20240412,121500,65608758700,31250,31250,31250,31200,685
|
|
20240412,121400,65587360100,31200,31200,31250,31200,616
|
|
20240412,121300,65568140050,31200,31200,31200,31150,13772
|
|
20240412,121200,65138463500,31200,31150,31200,31150,5211
|
|
20240412,121100,64976120350,31100,31150,31150,31100,964
|
|
20240412,121000,64946107100,31100,31100,31150,31100,3444
|
|
20240412,120900,64838993750,31100,31150,31150,31100,1120
|
|
20240412,120800,64804142750,31150,31100,31150,31100,1939
|
|
20240412,120700,64743775050,31150,31150,31150,31100,836
|
|
20240412,120600,64717758900,31100,31100,31150,31050,2305
|
|
20240412,120500,64646113050,31100,31100,31150,31050,2883
|
|
20240412,120400,64556446900,31100,31050,31150,31050,10794
|
|
20240412,120300,64221070900,31050,31100,31150,31050,15716
|
|
20240412,120200,63732446950,31150,31150,31150,31100,1419
|
|
20240412,120100,63688286950,31150,31150,31150,31100,1761
|
|
20240412,120000,63633465400,31150,31100,31150,31100,5486
|
|
20240412,115900,63462831450,31100,31150,31150,31100,5385
|
|
20240412,115800,63295334400,31150,31150,31200,31100,5669
|
|
20240412,115700,63118825600,31200,31200,31200,31150,1574
|
|
20240412,115600,63069792500,31150,31200,31200,31150,997
|
|
20240412,115500,63038719650,31200,31150,31200,31100,7824
|
|
20240412,115400,62795139450,31150,31150,31150,31100,5467
|
|
20240412,115300,62625093450,31100,31150,31200,31100,16593
|
|
20240412,115200,62108361350,31150,31150,31200,31150,4354
|
|
20240412,115100,61972726900,31200,31150,31200,31150,10582
|
|
20240412,115000,61643047700,31150,31200,31250,31150,13749
|
|
20240412,114900,61214118600,31250,31250,31300,31200,20277
|
|
20240412,114800,60580833300,31300,31300,31300,31250,5521
|
|
20240412,114700,60408049100,31300,31300,31350,31300,1039
|
|
20240412,114600,60375523050,31350,31400,31400,31250,31130
|
|
20240412,114500,59400825200,31350,31400,31400,31350,841
|
|
20240412,114400,59374445150,31400,31350,31400,31350,415
|
|
20240412,114300,59361429300,31350,31400,31400,31350,2695
|
|
20240412,114200,59276924750,31400,31350,31400,31350,470
|
|
20240412,114100,59262175800,31350,31350,31400,31350,400
|
|
20240412,114000,59249626600,31350,31450,31450,31350,1399
|
|
20240412,113900,59205722450,31450,31500,31500,31400,4164
|
|
20240412,113800,59074836000,31400,31450,31500,31400,1540
|
|
20240412,113700,59026434500,31450,31400,31450,31350,2019
|
|
20240412,113600,58962991850,31400,31400,31400,31350,1340
|
|
20240412,113500,58920935750,31400,31350,31400,31350,728
|
|
20240412,113400,58898081200,31400,31350,31400,31350,895
|
|
20240412,113300,58869999250,31400,31350,31400,31350,2032
|
|
20240412,113200,58806237000,31400,31400,31400,31350,432
|
|
20240412,113100,58792686950,31400,31400,31400,31350,1017
|
|
20240412,113000,58760793550,31400,31400,31400,31350,2383
|
|
20240412,112900,58685994550,31400,31350,31400,31350,1543
|
|
20240412,112800,58637601400,31400,31350,31400,31350,2812
|
|
20240412,112700,58549410150,31400,31400,31400,31350,1132
|
|
20240412,112600,58513896900,31350,31300,31350,31300,1555
|
|
20240412,112500,58465158800,31350,31300,31350,31250,4961
|
|
20240412,112400,58309979500,31300,31350,31350,31250,4527
|
|
20240412,112300,58168282300,31350,31300,31350,31300,1652
|
|
20240412,112200,58116538250,31300,31350,31400,31300,2370
|
|
20240412,112100,58042334700,31350,31450,31450,31300,18884
|
|
20240412,112000,57450856600,31400,31400,31450,31350,2651
|
|
20240412,111900,57367645200,31400,31400,31450,31350,14127
|
|
20240412,111800,56924443400,31400,31450,31450,31400,6373
|
|
20240412,111700,56724308350,31450,31450,31450,31350,3834
|
|
20240412,111600,56603905200,31400,31400,31450,31400,2883
|
|
20240412,111500,56513336900,31450,31500,31500,31400,18552
|
|
20240412,111400,55930411700,31500,31500,31550,31450,6244
|
|
20240412,111300,55733732600,31550,31450,31550,31450,1755
|
|
20240412,111200,55678437950,31500,31450,31500,31450,5888
|
|
20240412,111100,55493046150,31450,31550,31550,31400,29128
|
|
20240412,111000,54576071750,31550,31600,31650,31550,16034
|
|
20240412,110900,54070124900,31600,31550,31600,31550,5257
|
|
20240412,110800,53904009950,31550,31550,31600,31550,1178
|
|
20240412,110700,53866819650,31550,31600,31600,31550,1373
|
|
20240412,110600,53823496450,31550,31650,31650,31550,10581
|
|
20240412,110500,53488811150,31650,31700,31700,31650,4566
|
|
20240412,110400,53344269850,31650,31750,31750,31650,6955
|
|
20240412,110300,53123856750,31700,31700,31750,31700,2042
|
|
20240412,110200,53059122100,31700,31650,31750,31650,3242
|
|
20240412,110100,52956363800,31700,31700,31700,31650,7566
|
|
20240412,110000,52716544850,31700,31700,31750,31700,5658
|
|
20240412,105900,52537181600,31700,31700,31750,31650,1678
|
|
20240412,105800,52483985300,31700,31700,31750,31700,4016
|
|
20240412,105700,52356673950,31650,31700,31750,31650,4254
|
|
20240412,105600,52221812100,31700,31650,31700,31650,7263
|
|
20240412,105500,51991617000,31700,31600,31700,31600,2294
|
|
20240412,105400,51918976300,31650,31700,31700,31650,5003
|
|
20240412,105300,51760571950,31650,31650,31700,31650,7731
|
|
20240412,105200,51515513300,31650,31650,31700,31650,3393
|
|
20240412,105100,51408079200,31650,31600,31700,31550,8729
|
|
20240412,105000,51131966550,31600,31600,31650,31550,1759
|
|
20240412,104900,51076379750,31550,31500,31600,31500,17173
|
|
20240412,104800,50534317500,31500,31550,31550,31500,4425
|
|
20240412,104700,50394898400,31500,31500,31550,31500,1488
|
|
20240412,104600,50348019650,31500,31500,31550,31500,5673
|
|
20240412,104500,50169294250,31550,31550,31550,31500,2513
|
|
20240412,104400,50090128850,31550,31550,31600,31500,7975
|
|
20240412,104300,49838518500,31600,31550,31600,31550,1955
|
|
20240412,104200,49776825400,31550,31550,31600,31550,2622
|
|
20240412,104100,49694077750,31550,31600,31600,31550,985
|
|
20240412,104000,49662954250,31600,31550,31600,31550,1412
|
|
20240412,103900,49618384800,31600,31600,31600,31550,1079
|
|
20240412,103800,49584301200,31550,31600,31600,31550,571
|
|
20240412,103700,49566270250,31600,31600,31650,31550,963
|
|
20240412,103600,49535840050,31600,31650,31650,31600,2206
|
|
20240412,103500,49466108950,31650,31600,31650,31600,2904
|
|
20240412,103400,49374250450,31600,31650,31650,31550,2456
|
|
20240412,103300,49296641000,31600,31550,31650,31550,2795
|
|
20240412,103200,49208293900,31600,31600,31600,31550,1877
|
|
20240412,103100,49149055050,31550,31600,31600,31550,1056
|
|
20240412,103000,49115736250,31550,31550,31600,31500,5098
|
|
20240412,102900,48954886950,31550,31550,31600,31500,3347
|
|
20240412,102800,48849307500,31550,31500,31550,31500,6302
|
|
20240412,102700,48650685300,31500,31550,31600,31500,1145
|
|
20240412,102600,48614570050,31550,31550,31600,31500,6032
|
|
20240412,102500,48424321550,31550,31550,31550,31500,4552
|
|
20240412,102400,48280861400,31550,31500,31550,31500,2614
|
|
20240412,102300,48198478450,31500,31650,31650,31500,6673
|
|
20240412,102200,47987931050,31600,31650,31700,31600,7197
|
|
20240412,102100,47760164450,31650,31700,31750,31650,9425
|
|
20240412,102000,47461422350,31700,31700,31750,31700,3933
|
|
20240412,101900,47336607250,31750,31750,31800,31700,10203
|
|
20240412,101800,47012633750,31800,31750,31800,31700,12168
|
|
20240412,101700,46626197800,31750,31700,31750,31700,6604
|
|
20240412,101600,46416735800,31700,31650,31750,31650,11689
|
|
20240412,101500,46046055750,31700,31650,31700,31650,685
|
|
20240412,101400,46024359200,31650,31650,31700,31650,2889
|
|
20240412,101300,45932887900,31650,31700,31700,31650,5915
|
|
20240412,101200,45745498700,31700,31700,31750,31650,12634
|
|
20240412,101100,45344601100,31750,31500,31750,31500,37364
|
|
20240412,101000,44161673400,31500,31400,31550,31350,15476
|
|
20240412,100900,43675107850,31450,31450,31500,31400,8613
|
|
20240412,100800,43404371500,31450,31500,31500,31450,9498
|
|
20240412,100700,43105373350,31500,31450,31500,31450,2264
|
|
20240412,100600,43034098400,31450,31450,31500,31450,2300
|
|
20240412,100500,42961725750,31500,31500,31550,31450,9025
|
|
20240412,100400,42677442150,31500,31550,31600,31500,11332
|
|
20240412,100300,42320050400,31550,31550,31600,31550,3389
|
|
20240412,100200,42213108050,31550,31550,31600,31550,2742
|
|
20240412,100100,42126572150,31600,31600,31600,31550,8706
|
|
20240412,100000,41851578500,31600,31600,31650,31600,6221
|
|
20240412,095900,41654975550,31600,31600,31700,31600,3039
|
|
20240412,095800,41558866600,31600,31600,31700,31500,24263
|
|
20240412,095700,40791876450,31600,31600,31650,31550,10898
|
|
20240412,095600,40447497050,31600,31450,31600,31400,20783
|
|
20240412,095500,39792463750,31450,31350,31450,31300,7159
|
|
20240412,095400,39567565150,31350,31250,31350,31250,5645
|
|
20240412,095300,39390931700,31250,31150,31300,31150,8980
|
|
20240412,095200,39110664950,31150,31200,31250,31150,8542
|
|
20240412,095100,38844263950,31200,31250,31250,31150,15213
|
|
20240412,095000,38369542250,31300,31400,31400,31250,8732
|
|
20240412,094900,38096296750,31400,31450,31450,31300,5683
|
|
20240412,094800,37918083150,31450,31300,31450,31300,7280
|
|
20240412,094700,37689764950,31300,31350,31400,31300,3863
|
|
20240412,094600,37568745700,31350,31350,31350,31300,4301
|
|
20240412,094500,37434032100,31300,31300,31350,31250,5619
|
|
20240412,094400,37258188600,31300,31150,31300,31150,17879
|
|
20240412,094300,36700388050,31150,31250,31250,31100,29232
|
|
20240412,094200,35789527800,31200,31250,31250,31200,12540
|
|
20240412,094100,35398186700,31250,31250,31300,31200,14898
|
|
20240412,094000,34932668450,31300,31300,31300,31250,8277
|
|
20240412,093900,34673893800,31300,31300,31350,31250,7360
|
|
20240412,093800,34443591200,31250,31400,31400,31250,12613
|
|
20240412,093700,34048559300,31400,31400,31450,31350,8728
|
|
20240412,093600,33774579800,31450,31350,31450,31350,6088
|
|
20240412,093500,33583551550,31350,31200,31400,31200,19541
|
|
20240412,093400,32972689850,31250,31400,31400,31200,61769
|
|
20240412,093300,31039267600,31400,31500,31500,31350,18628
|
|
20240412,093200,30453964100,31500,31500,31500,31400,13929
|
|
20240412,093100,30015703350,31450,31400,31500,31400,7859
|
|
20240412,093000,29768683700,31400,31450,31450,31400,16251
|
|
20240412,092900,29257947050,31450,31450,31500,31450,7894
|
|
20240412,092800,29009666450,31500,31500,31550,31450,8381
|
|
20240412,092700,28745670450,31550,31650,31650,31500,14951
|
|
20240412,092600,28273812900,31600,31650,31700,31600,12067
|
|
20240412,092500,27891862800,31650,31700,31700,31650,2343
|
|
20240412,092400,27817662850,31650,31600,31700,31600,6198
|
|
20240412,092300,27621374050,31600,31550,31650,31550,10031
|
|
20240412,092200,27304384600,31600,31650,31650,31500,12541
|
|
20240412,092100,26908336150,31600,31700,31750,31600,21878
|
|
20240412,092000,26215554450,31750,31700,31750,31700,7237
|
|
20240412,091900,25985942000,31750,31750,31750,31600,26952
|
|
20240412,091800,25131786500,31700,31650,31750,31650,18870
|
|
20240412,091700,24533387600,31700,31350,31700,31350,17967
|
|
20240412,091600,23966724300,31350,31350,31450,31350,10708
|
|
20240412,091500,23630693950,31350,31400,31500,31350,31030
|
|
20240412,091400,22656060900,31450,31450,31500,31350,44108
|
|
20240412,091300,21270431300,31450,31550,31550,31450,13756
|
|
20240412,091200,20837366850,31500,31650,31650,31500,13588
|
|
20240412,091100,20408808700,31600,31550,31700,31550,12526
|
|
20240412,091000,20012545550,31600,31450,31600,31450,14660
|
|
20240412,090900,19550699900,31450,31600,31600,31450,27913
|
|
20240412,090800,18671311550,31600,31650,31700,31550,29702
|
|
20240412,090700,17732236400,31650,31600,31650,31550,21732
|
|
20240412,090600,17045947650,31600,31600,31600,31450,44016
|
|
20240412,090500,15658770950,31550,31550,31600,31500,24924
|
|
20240412,090400,14872122200,31600,31650,31750,31500,55368
|
|
20240412,090300,13121370150,31650,32100,32100,31600,75869
|
|
20240412,090200,10710632800,32100,32050,32150,31950,54273
|
|
20240412,090100,8972299500,32050,32000,32050,31800,70442
|
|
20240412,090000,6722300400,32050,32150,32250,31950,209202
|