576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,183300,1412805650,21900,21900,21900,21900,4439
|
|
20240411,183200,1412805650,21900,21900,21900,21900,0
|
|
20240411,183100,1412805650,21900,21900,21900,21900,0
|
|
20240411,183000,1412805650,21900,21900,21900,21900,0
|
|
20240411,182900,1412805650,21900,21900,21900,21900,0
|
|
20240411,182800,1412805650,21900,21900,21900,21900,0
|
|
20240411,182700,1412805650,21900,21900,21900,21900,0
|
|
20240411,182600,1412805650,21900,21900,21900,21900,0
|
|
20240411,182500,1412805650,21900,21900,21900,21900,0
|
|
20240411,182400,1412805650,21900,21900,21900,21900,0
|
|
20240411,182300,1412805650,21900,21900,21900,21900,0
|
|
20240411,182200,1412805650,21900,21900,21900,21900,0
|
|
20240411,182100,1412805650,21900,21900,21900,21900,0
|
|
20240411,182000,1412805650,21900,21900,21900,21900,0
|
|
20240411,181900,1412805650,21900,21900,21900,21900,0
|
|
20240411,181800,1412805650,21900,21900,21900,21900,0
|
|
20240411,181700,1412805650,21900,21900,21900,21900,0
|
|
20240411,181600,1412805650,21900,21900,21900,21900,0
|
|
20240411,181500,1412805650,21900,21900,21900,21900,0
|
|
20240411,181400,1412805650,21900,21900,21900,21900,0
|
|
20240411,181300,1412805650,21900,21900,21900,21900,0
|
|
20240411,181200,1412805650,21900,21900,21900,21900,0
|
|
20240411,181100,1412805650,21900,21900,21900,21900,0
|
|
20240411,181000,1412805650,21900,21900,21900,21900,0
|
|
20240411,180900,1412805650,21900,21900,21900,21900,0
|
|
20240411,180800,1412805650,21900,21900,21900,21900,0
|
|
20240411,180700,1412805650,21900,21900,21900,21900,0
|
|
20240411,180600,1412805650,21900,21900,21900,21900,0
|
|
20240411,180500,1412805650,21900,21900,21900,21900,0
|
|
20240411,180400,1412805650,21900,21900,21900,21900,0
|
|
20240411,180300,1412805650,21900,21900,21900,21900,4439
|
|
20240411,180200,1412805650,21900,21900,21900,21900,0
|
|
20240411,180100,1412805650,21900,21900,21900,21900,0
|
|
20240411,180000,1412805650,21900,21900,21900,21900,0
|
|
20240411,175900,1412805650,21900,21900,21900,21900,0
|
|
20240411,175800,1412805650,21900,21900,21900,21900,0
|
|
20240411,175700,1412805650,21900,21900,21900,21900,0
|
|
20240411,175600,1412805650,21900,21900,21900,21900,0
|
|
20240411,175500,1412805650,21900,21900,21900,21900,0
|
|
20240411,175400,1412805650,21900,21900,21900,21900,0
|
|
20240411,175300,1412805650,21900,21900,21900,21900,0
|
|
20240411,175200,1412805650,21900,21900,21900,21900,0
|
|
20240411,175100,1412805650,21900,21900,21900,21900,0
|
|
20240411,175000,1412805650,21900,21900,21900,21900,0
|
|
20240411,174900,1412805650,21900,21900,21900,21900,0
|
|
20240411,174800,1412805650,21900,21900,21900,21900,0
|
|
20240411,174700,1412805650,21900,21900,21900,21900,0
|
|
20240411,174600,1412805650,21900,21900,21900,21900,0
|
|
20240411,174500,1412805650,21900,21900,21900,21900,0
|
|
20240411,174400,1412805650,21900,21900,21900,21900,0
|
|
20240411,174300,1412805650,21900,21900,21900,21900,0
|
|
20240411,174200,1412805650,21900,21900,21900,21900,0
|
|
20240411,174100,1412805650,21900,21900,21900,21900,0
|
|
20240411,174000,1412805650,21900,21900,21900,21900,0
|
|
20240411,173900,1412805650,21900,21900,21900,21900,0
|
|
20240411,173800,1412805650,21900,21900,21900,21900,0
|
|
20240411,173700,1412805650,21900,21900,21900,21900,0
|
|
20240411,173600,1412805650,21900,21900,21900,21900,0
|
|
20240411,173500,1412805650,21900,21900,21900,21900,0
|
|
20240411,173400,1412805650,21900,21900,21900,21900,0
|
|
20240411,173300,1412805650,21900,21900,21900,21900,4439
|
|
20240411,173200,1412805650,21900,21900,21900,21900,0
|
|
20240411,173100,1412805650,21900,21900,21900,21900,0
|
|
20240411,173000,1412805650,21900,21900,21900,21900,0
|
|
20240411,172900,1412805650,21900,21900,21900,21900,0
|
|
20240411,172800,1412805650,21900,21900,21900,21900,0
|
|
20240411,172700,1412805650,21900,21900,21900,21900,0
|
|
20240411,172600,1412805650,21900,21900,21900,21900,0
|
|
20240411,172500,1412805650,21900,21900,21900,21900,0
|
|
20240411,172400,1412805650,21900,21900,21900,21900,0
|
|
20240411,172300,1412805650,21900,21900,21900,21900,0
|
|
20240411,172200,1412805650,21900,21900,21900,21900,0
|
|
20240411,172100,1412805650,21900,21900,21900,21900,0
|
|
20240411,172000,1412805650,21900,21900,21900,21900,0
|
|
20240411,171900,1412805650,21900,21900,21900,21900,0
|
|
20240411,171800,1412805650,21900,21900,21900,21900,0
|
|
20240411,171700,1412805650,21900,21900,21900,21900,0
|
|
20240411,171600,1412805650,21900,21900,21900,21900,0
|
|
20240411,171500,1412805650,21900,21900,21900,21900,0
|
|
20240411,171400,1412805650,21900,21900,21900,21900,0
|
|
20240411,171300,1412805650,21900,21900,21900,21900,0
|
|
20240411,171200,1412805650,21900,21900,21900,21900,0
|
|
20240411,171100,1412805650,21900,21900,21900,21900,0
|
|
20240411,171000,1412805650,21900,21900,21900,21900,0
|
|
20240411,170900,1412805650,21900,21900,21900,21900,0
|
|
20240411,170800,1412805650,21900,21900,21900,21900,0
|
|
20240411,170700,1412805650,21900,21900,21900,21900,0
|
|
20240411,170600,1412805650,21900,21900,21900,21900,0
|
|
20240411,170500,1412805650,21900,21900,21900,21900,0
|
|
20240411,170400,1412805650,21900,21900,21900,21900,0
|
|
20240411,170300,1412805650,21900,21900,21900,21900,4439
|
|
20240411,170200,1412805650,21900,21900,21900,21900,0
|
|
20240411,170100,1412805650,21900,21900,21900,21900,0
|
|
20240411,170000,1412805650,21900,21900,21900,21900,0
|
|
20240411,165900,1412805650,21900,21900,21900,21900,0
|
|
20240411,165800,1412805650,21900,21900,21900,21900,0
|
|
20240411,165700,1412805650,21900,21900,21900,21900,0
|
|
20240411,165600,1412805650,21900,21900,21900,21900,0
|
|
20240411,165500,1412805650,21900,21900,21900,21900,0
|
|
20240411,165400,1412805650,21900,21900,21900,21900,0
|
|
20240411,165300,1412805650,21900,21900,21900,21900,0
|
|
20240411,165200,1412805650,21900,21900,21900,21900,0
|
|
20240411,165100,1412805650,21900,21900,21900,21900,0
|
|
20240411,165000,1412805650,21900,21900,21900,21900,0
|
|
20240411,164900,1412805650,21900,21900,21900,21900,0
|
|
20240411,164800,1412805650,21900,21900,21900,21900,0
|
|
20240411,164700,1412805650,21900,21900,21900,21900,0
|
|
20240411,164600,1412805650,21900,21900,21900,21900,0
|
|
20240411,164500,1412805650,21900,21900,21900,21900,0
|
|
20240411,164400,1412805650,21900,21900,21900,21900,0
|
|
20240411,164300,1412805650,21900,21900,21900,21900,0
|
|
20240411,164200,1412805650,21900,21900,21900,21900,0
|
|
20240411,164100,1412805650,21900,21900,21900,21900,0
|
|
20240411,164000,1412805650,21900,21900,21900,21900,0
|
|
20240411,163900,1412805650,21900,21900,21900,21900,0
|
|
20240411,163800,1412805650,21900,21900,21900,21900,0
|
|
20240411,163700,1412805650,21900,21900,21900,21900,0
|
|
20240411,163600,1412805650,21900,21900,21900,21900,0
|
|
20240411,163500,1412805650,21900,21900,21900,21900,0
|
|
20240411,163400,1412805650,21900,21900,21900,21900,0
|
|
20240411,163300,1412805650,21900,21900,21900,21900,4439
|
|
20240411,163200,1412805650,21900,21900,21900,21900,0
|
|
20240411,163100,1412805650,21900,21900,21900,21900,0
|
|
20240411,163000,1412805650,21900,21900,21900,21900,0
|
|
20240411,162900,1412805650,21900,21900,21900,21900,0
|
|
20240411,162800,1412805650,21900,21900,21900,21900,0
|
|
20240411,162700,1412805650,21900,21900,21900,21900,0
|
|
20240411,162600,1412805650,21900,21900,21900,21900,0
|
|
20240411,162500,1412805650,21900,21900,21900,21900,0
|
|
20240411,162400,1412805650,21900,21900,21900,21900,0
|
|
20240411,162300,1412805650,21900,21900,21900,21900,0
|
|
20240411,162200,1412805650,21900,21900,21900,21900,0
|
|
20240411,162100,1412805650,21900,21900,21900,21900,0
|
|
20240411,162000,1412805650,21900,21900,21900,21900,0
|
|
20240411,161900,1412805650,21900,21900,21900,21900,0
|
|
20240411,161800,1412805650,21900,21900,21900,21900,0
|
|
20240411,161700,1412805650,21900,21900,21900,21900,0
|
|
20240411,161600,1412805650,21900,21900,21900,21900,0
|
|
20240411,161500,1412805650,21900,21900,21900,21900,0
|
|
20240411,161400,1412805650,21900,21900,21900,21900,0
|
|
20240411,161300,1412805650,21900,21900,21900,21900,0
|
|
20240411,161200,1412805650,21900,21900,21900,21900,0
|
|
20240411,161100,1412805650,21900,21900,21900,21900,0
|
|
20240411,161000,1412805650,21900,21900,21900,21900,0
|
|
20240411,160900,1412805650,21900,21900,21900,21900,0
|
|
20240411,160800,1412805650,21900,21900,21900,21900,0
|
|
20240411,160700,1412805650,21900,21900,21900,21900,0
|
|
20240411,160600,1412805650,21900,21900,21900,21900,0
|
|
20240411,160500,1412805650,21900,21900,21900,21900,0
|
|
20240411,160400,1412805650,21900,21900,21900,21900,0
|
|
20240411,160300,1412805650,21900,21900,21900,21900,4439
|
|
20240411,160200,1412805650,21900,21900,21900,21900,0
|
|
20240411,160100,1412805650,21900,21900,21900,21900,0
|
|
20240411,160000,1412805650,21900,21900,21900,21900,0
|
|
20240411,155900,1412805650,21900,21900,21900,21900,0
|
|
20240411,155800,1412805650,21900,21900,21900,21900,0
|
|
20240411,155700,1412805650,21900,21900,21900,21900,0
|
|
20240411,155600,1412805650,21900,21900,21900,21900,0
|
|
20240411,155500,1412805650,21900,21900,21900,21900,0
|
|
20240411,155400,1412805650,21900,21900,21900,21900,0
|
|
20240411,155300,1412805650,21900,21900,21900,21900,0
|
|
20240411,155200,1412805650,21900,21900,21900,21900,0
|
|
20240411,155100,1412805650,21900,21900,21900,21900,0
|
|
20240411,155000,1412805650,21900,21900,21900,21900,0
|
|
20240411,154900,1412805650,21900,21900,21900,21900,0
|
|
20240411,154800,1412805650,21900,21900,21900,21900,0
|
|
20240411,154700,1412805650,21900,21900,21900,21900,0
|
|
20240411,154600,1412805650,21900,21900,21900,21900,0
|
|
20240411,154500,1412805650,21900,21900,21900,21900,0
|
|
20240411,154400,1412805650,21900,21900,21900,21900,0
|
|
20240411,154300,1412805650,21900,21900,21900,21900,0
|
|
20240411,154200,1412805650,21900,21900,21900,21900,0
|
|
20240411,154100,1412805650,21900,21900,21900,21900,0
|
|
20240411,154000,1412805650,21900,21900,21900,21900,0
|
|
20240411,153900,1412805650,21900,21900,21900,21900,0
|
|
20240411,153800,1412805650,21900,21900,21900,21900,0
|
|
20240411,153700,1412805650,21900,21900,21900,21900,0
|
|
20240411,153600,1412805650,21900,21900,21900,21900,0
|
|
20240411,153500,1412805650,21900,21900,21900,21900,0
|
|
20240411,153400,1412805650,21900,21900,21900,21900,0
|
|
20240411,153300,1412805650,21900,21900,21900,21900,4439
|
|
20240411,153200,1412805650,21900,21900,21900,21900,0
|
|
20240411,153100,1412805650,21900,21900,21900,21900,0
|
|
20240411,153000,1412805650,21900,21900,21900,21900,4439
|
|
20240411,152900,1315591550,21900,21900,21900,21900,0
|
|
20240411,152800,1315591550,21900,21900,21900,21900,0
|
|
20240411,152700,1315591550,21900,21900,21900,21900,0
|
|
20240411,152600,1315591550,21900,21900,21900,21900,0
|
|
20240411,152500,1315591550,21900,21900,21900,21900,0
|
|
20240411,152400,1315591550,21900,21900,21900,21900,0
|
|
20240411,152300,1315591550,21900,21900,21900,21900,0
|
|
20240411,152200,1315591550,21900,21900,21900,21900,0
|
|
20240411,152100,1315591550,21900,21900,21900,21900,0
|
|
20240411,152000,1315591550,21900,21900,21900,21900,0
|
|
20240411,151900,1315591550,21900,21950,21950,21900,100
|
|
20240411,151800,1313397900,21900,21900,21950,21900,31
|
|
20240411,151700,1312717800,21900,21900,21950,21900,119
|
|
20240411,151600,1310109950,21950,21900,21950,21900,649
|
|
20240411,151500,1295895350,21900,21900,21900,21900,100
|
|
20240411,151400,1293705350,21900,21900,21950,21900,159
|
|
20240411,151300,1290220450,21900,21900,21900,21900,188
|
|
20240411,151200,1286103250,21900,21900,21950,21900,165
|
|
20240411,151100,1282489700,21900,21900,21900,21900,9
|
|
20240411,151000,1282292600,21900,21900,21950,21900,3
|
|
20240411,150900,1282226850,21900,21900,21950,21900,1769
|
|
20240411,150800,1243478750,21850,21900,21900,21850,46
|
|
20240411,150700,1242472050,21900,21950,22000,21850,2118
|
|
20240411,150600,1196086350,21950,22000,22000,21950,161
|
|
20240411,150500,1192552350,22000,22000,22000,22000,1
|
|
20240411,150400,1192530350,22000,22000,22000,21900,2299
|
|
20240411,150300,1142063000,22000,22000,22000,22000,2
|
|
20240411,150200,1142019000,21950,21950,21950,21950,0
|
|
20240411,150100,1142019000,21950,21950,22000,21950,11
|
|
20240411,150000,1141777450,22000,22000,22000,22000,41
|
|
20240411,145900,1140875450,22000,22000,22000,22000,50
|
|
20240411,145800,1139775450,22000,22000,22000,22000,2
|
|
20240411,145700,1139731450,22000,22000,22000,21950,127
|
|
20240411,145600,1136937800,22050,22000,22050,22000,145
|
|
20240411,145500,1133746750,22000,22000,22050,22000,112
|
|
20240411,145400,1131281350,22050,22000,22050,22000,82
|
|
20240411,145300,1129477250,22000,22050,22050,22000,81
|
|
20240411,145200,1127692250,22050,22050,22050,22050,18
|
|
20240411,145100,1127295350,22000,22050,22050,22000,11
|
|
20240411,145000,1127052900,22000,22050,22050,22000,2149
|
|
20240411,144900,1079758300,22000,22000,22050,22000,62
|
|
20240411,144800,1078391400,22050,22050,22050,22000,367
|
|
20240411,144700,1070299500,22050,22050,22050,22050,5
|
|
20240411,144600,1070189250,22000,22000,22000,22000,205
|
|
20240411,144500,1065679250,21950,22000,22000,21950,6
|
|
20240411,144400,1065547400,22000,22000,22050,22000,3
|
|
20240411,144300,1065481350,22000,22000,22000,22000,26
|
|
20240411,144200,1064909350,22000,22000,22000,22000,4
|
|
20240411,144100,1064821350,21950,22050,22050,21950,38
|
|
20240411,144000,1063985400,22000,22000,22000,22000,177
|
|
20240411,143900,1060091400,21950,22050,22050,21950,423
|
|
20240411,143800,1050784850,22050,22100,22100,22000,2875
|
|
20240411,143700,987442200,22100,22100,22100,22100,63
|
|
20240411,143600,986049900,22100,22100,22100,22100,8
|
|
20240411,143500,985873100,22100,22100,22100,22100,3
|
|
20240411,143400,985806800,22100,22100,22100,22100,5
|
|
20240411,143300,985696300,22050,22150,22150,22050,618
|
|
20240411,143200,972039300,22100,22150,22150,22100,31
|
|
20240411,143100,971352700,22150,22100,22150,22100,42
|
|
20240411,143000,970422450,22150,22150,22150,22100,43
|
|
20240411,142900,969470050,22100,22100,22100,22100,1
|
|
20240411,142800,969447950,22150,22150,22150,22150,4
|
|
20240411,142700,969359350,22150,22150,22150,22150,0
|
|
20240411,142600,969359350,22150,22100,22150,22100,26
|
|
20240411,142500,968784250,22100,22150,22150,22100,3
|
|
20240411,142400,968717850,22150,22100,22150,22100,42
|
|
20240411,142300,967789550,22150,22100,22150,22100,4
|
|
20240411,142200,967701050,22100,22150,22150,22100,12
|
|
20240411,142100,967435350,22150,22150,22150,22150,0
|
|
20240411,142000,967435350,22150,22150,22150,22100,490
|
|
20240411,141900,956604350,22100,22100,22100,22100,1
|
|
20240411,141800,956582250,22150,22150,22150,22150,8
|
|
20240411,141700,956405050,22150,22150,22150,22150,4
|
|
20240411,141600,956316450,22150,22100,22150,22100,739
|
|
20240411,141500,939977850,22100,22100,22100,22100,5
|
|
20240411,141400,939867350,22100,22100,22100,22100,8
|
|
20240411,141300,939690550,22100,22100,22100,22050,67
|
|
20240411,141200,938212050,22100,22100,22100,22050,141
|
|
20240411,141100,935096900,22100,22100,22100,22100,38
|
|
20240411,141000,934257100,22100,22050,22100,22050,8
|
|
20240411,140900,934080350,22100,22100,22100,22100,2
|
|
20240411,140800,934036150,22100,22100,22100,22100,3
|
|
20240411,140700,933969850,22100,22100,22100,22100,2
|
|
20240411,140600,933925650,22100,22100,22100,22100,82
|
|
20240411,140500,932113450,22100,22100,22100,22100,2
|
|
20240411,140400,932069250,22100,22100,22100,22100,14
|
|
20240411,140300,931759850,22100,22100,22100,22100,41
|
|
20240411,140200,930853750,22100,22100,22100,22100,18
|
|
20240411,140100,930455950,22100,22100,22100,22100,97
|
|
20240411,140000,928312250,22050,22100,22100,22050,42
|
|
20240411,135900,927384600,22100,22100,22100,22100,2
|
|
20240411,135800,927340400,22100,22100,22100,22100,109
|
|
20240411,135700,924931500,22100,22050,22100,22050,112
|
|
20240411,135600,922456350,22050,22050,22050,22050,14
|
|
20240411,135500,922147650,22100,22100,22100,22100,30
|
|
20240411,135400,921484650,22100,22100,22100,22100,6
|
|
20240411,135300,921352050,22100,22100,22100,22100,10
|
|
20240411,135200,921131050,22100,22100,22100,22100,2
|
|
20240411,135100,921086850,22100,22100,22100,22050,94
|
|
20240411,135000,919011300,22100,22100,22100,22100,29
|
|
20240411,134900,918370400,22100,22100,22100,22100,10
|
|
20240411,134800,918149400,22100,22100,22100,22100,54
|
|
20240411,134700,916956000,22100,22100,22100,22100,132
|
|
20240411,134600,914038800,22100,22100,22100,22100,27
|
|
20240411,134500,913442100,22100,22100,22100,22100,7
|
|
20240411,134400,913287400,22100,22100,22100,22050,55
|
|
20240411,134300,912071950,22050,22050,22050,22050,10
|
|
20240411,134200,911851450,22050,22050,22100,22050,135
|
|
20240411,134100,908874450,22100,22100,22100,22050,48
|
|
20240411,134000,907814250,22100,22050,22100,22050,6
|
|
20240411,133900,907681700,22050,22100,22100,22050,41
|
|
20240411,133800,906775650,22100,22050,22100,22050,25
|
|
20240411,133700,906223200,22050,22100,22100,22050,259
|
|
20240411,133600,900499350,22150,22150,22150,22100,46
|
|
20240411,133500,899481400,22150,22100,22150,22100,14
|
|
20240411,133400,899171850,22100,22100,22150,22100,18
|
|
20240411,133300,898773950,22100,22150,22150,22100,16
|
|
20240411,133200,898420050,22050,22150,22150,22050,256
|
|
20240411,133100,892769200,22100,22100,22150,22100,84
|
|
20240411,133000,890912700,22150,22100,22150,22100,287
|
|
20240411,132900,884569900,22100,22150,22150,22100,130
|
|
20240411,132800,881691800,22100,22100,22100,22100,10
|
|
20240411,132700,881470800,22100,22150,22150,22100,175
|
|
20240411,132600,877596000,22150,22100,22150,22100,29
|
|
20240411,132500,876954200,22100,22150,22150,22100,192
|
|
20240411,132400,872701950,22150,22150,22150,22150,3
|
|
20240411,132300,872635500,22100,22100,22150,22100,146
|
|
20240411,132200,869406950,22150,22150,22150,22150,84
|
|
20240411,132100,867546350,22150,22150,22150,22150,5
|
|
20240411,132000,867435600,22150,22100,22150,22100,91
|
|
20240411,131900,865420600,22100,22150,22150,22100,56
|
|
20240411,131800,864180350,22100,22150,22150,22100,51
|
|
20240411,131700,863051850,22150,22150,22150,22150,39
|
|
20240411,131600,862188000,22150,22150,22150,22150,7
|
|
20240411,131500,862032950,22150,22100,22150,22100,22
|
|
20240411,131400,861546650,22100,22100,22150,22100,45
|
|
20240411,131300,860552050,22150,22100,22150,22100,72
|
|
20240411,131200,858957600,22150,22100,22150,22100,30
|
|
20240411,131100,858293350,22150,22150,22150,22150,4
|
|
20240411,131000,858204750,22100,22100,22150,22100,107
|
|
20240411,130900,855838200,22100,22100,22100,22100,6
|
|
20240411,130800,855705600,22100,22100,22100,22100,31
|
|
20240411,130700,855020500,22100,22100,22100,22100,4
|
|
20240411,130600,854932100,22100,22150,22150,22100,117
|
|
20240411,130500,852346250,22100,22100,22150,22100,38
|
|
20240411,130400,851506400,22100,22100,22150,22100,56
|
|
20240411,130300,850268450,22100,22100,22100,22100,173
|
|
20240411,130200,846445150,22100,22100,22100,22050,42
|
|
20240411,130100,845517000,22100,22100,22100,22100,2
|
|
20240411,130000,845472800,22100,22150,22150,22100,42
|
|
20240411,125900,844544350,22050,22100,22150,22050,64
|
|
20240411,125800,843129050,22050,22050,22100,22050,161
|
|
20240411,125700,839572650,22100,22100,22100,22100,2
|
|
20240411,125600,839528450,22050,22100,22150,22050,119
|
|
20240411,125500,836898550,22150,22100,22150,22100,109
|
|
20240411,125400,834489000,22100,22100,22150,22100,143
|
|
20240411,125300,831328650,22150,22100,22150,22050,191
|
|
20240411,125200,827106650,22100,22050,22100,22050,393
|
|
20240411,125100,818421600,22100,22150,22150,22050,1082
|
|
20240411,125000,794510050,22150,22150,22150,22150,63
|
|
20240411,124900,793114600,22150,22150,22150,22150,6
|
|
20240411,124800,792981700,22150,22150,22150,22150,30
|
|
20240411,124700,792317200,22150,22150,22150,22150,5
|
|
20240411,124600,792206450,22150,22100,22150,22100,13
|
|
20240411,124500,791919050,22150,22150,22150,22150,29
|
|
20240411,124400,791276700,22150,22150,22150,22150,7
|
|
20240411,124300,791121650,22150,22150,22150,22150,1
|
|
20240411,124200,791099500,22150,22100,22150,22100,4
|
|
20240411,124100,791010950,22150,22150,22150,22150,2
|
|
20240411,124000,790966650,22150,22150,22150,22150,32
|
|
20240411,123900,790257850,22150,22100,22150,22100,101
|
|
20240411,123800,788022600,22150,22150,22150,22150,4
|
|
20240411,123700,787934000,22100,22100,22100,22100,53
|
|
20240411,123600,786762700,22100,22100,22150,22100,484
|
|
20240411,123500,776063900,22100,22100,22100,22100,5
|
|
20240411,123400,775953400,22100,22100,22100,22100,4
|
|
20240411,123300,775865000,22100,22100,22100,22050,228
|
|
20240411,123200,770826250,22100,22100,22100,22100,0
|
|
20240411,123100,770826250,22100,22100,22100,22100,34
|
|
20240411,123000,770074850,22050,22050,22100,22050,116
|
|
20240411,122900,767516100,22100,22100,22100,22100,5
|
|
20240411,122800,767405600,22100,22100,22100,22100,2
|
|
20240411,122700,767361400,22100,22100,22100,22050,37
|
|
20240411,122600,766543850,22050,22050,22100,22050,4
|
|
20240411,122500,766455550,22050,22100,22100,22050,4
|
|
20240411,122400,766367250,22100,22100,22100,22100,39
|
|
20240411,122300,765505350,22100,22100,22100,22100,9
|
|
20240411,122200,765306450,22100,22100,22100,22100,26
|
|
20240411,122100,764731850,22100,22100,22100,22050,30
|
|
20240411,122000,764069500,22100,22100,22100,22100,1
|
|
20240411,121900,764047400,22100,22100,22100,22100,18
|
|
20240411,121800,763649600,22100,22100,22100,22100,4
|
|
20240411,121700,763561200,22050,22050,22050,22050,1
|
|
20240411,121600,763539150,22050,22100,22100,22050,86
|
|
20240411,121500,761642750,22100,22100,22100,22100,5
|
|
20240411,121400,761532250,22050,22050,22100,22050,60
|
|
20240411,121300,760209150,22050,22100,22100,22050,169
|
|
20240411,121200,756481300,22100,22100,22100,22100,2
|
|
20240411,121100,756437100,22100,22100,22100,22050,101
|
|
20240411,121000,754209200,22050,22050,22050,22050,14
|
|
20240411,120900,753900500,22100,22050,22100,22050,157
|
|
20240411,120800,750438600,22050,22050,22100,22050,31
|
|
20240411,120700,749753600,22100,22050,22100,22050,70
|
|
20240411,120600,748208250,22100,22050,22100,22050,69
|
|
20240411,120500,746683900,22100,22100,22100,22100,32
|
|
20240411,120400,745976700,22100,22050,22100,22000,116
|
|
20240411,120300,743419050,22050,22050,22100,22050,259
|
|
20240411,120200,737707100,22000,22000,22000,22000,1
|
|
20240411,120100,737685100,22050,22050,22050,22000,109
|
|
20240411,120000,735286000,22050,22050,22050,22050,277
|
|
20240411,115900,729178150,22050,22050,22050,22000,34
|
|
20240411,115800,728428500,22050,22050,22050,22050,5
|
|
20240411,115700,728318250,22050,22050,22050,22050,83
|
|
20240411,115600,726488100,22100,22050,22100,22050,76
|
|
20240411,115500,724812100,22100,22000,22100,22000,628
|
|
20240411,115400,710959350,22050,22050,22050,22050,52
|
|
20240411,115300,709812750,22050,22050,22050,22050,2
|
|
20240411,115200,709768650,22050,22050,22050,22050,2
|
|
20240411,115100,709724550,22050,22000,22050,22000,42
|
|
20240411,115000,708798600,22000,22050,22050,22000,42
|
|
20240411,114900,707872750,22050,22000,22050,22000,12
|
|
20240411,114800,707608700,22000,22050,22050,22000,189
|
|
20240411,114700,703448500,22050,22050,22050,22000,3
|
|
20240411,114600,703382400,22050,22050,22050,22050,9
|
|
20240411,114500,703183950,22050,22050,22050,22000,42
|
|
20240411,114400,702258450,22050,22050,22050,22050,246
|
|
20240411,114300,696834150,22050,22050,22050,22050,3
|
|
20240411,114200,696768000,22050,22050,22050,22050,6
|
|
20240411,114100,696635700,22050,22050,22050,22050,5
|
|
20240411,114000,696525450,22050,22050,22050,22000,106
|
|
20240411,113900,694188250,22050,22050,22050,22000,5
|
|
20240411,113800,694078050,22050,22050,22050,22050,9
|
|
20240411,113700,693879600,22050,22050,22050,22050,25
|
|
20240411,113600,693328350,22050,22050,22050,22000,62
|
|
20240411,113500,691961950,22000,22050,22050,22000,13
|
|
20240411,113400,691675750,22050,22050,22050,22000,66
|
|
20240411,113300,690220500,22050,22050,22050,22050,20
|
|
20240411,113200,689779500,22050,22050,22050,22050,2
|
|
20240411,113100,689735400,22050,22050,22050,22000,54
|
|
20240411,113000,688544750,22050,22050,22050,22050,12
|
|
20240411,112900,688280150,22050,22000,22050,22000,31
|
|
20240411,112800,687597100,22050,22050,22050,22050,13
|
|
20240411,112700,687310450,22050,22050,22050,22050,4
|
|
20240411,112600,687222250,22050,22000,22050,22000,133
|
|
20240411,112500,684294650,22050,22050,22050,22050,5
|
|
20240411,112400,684184400,22050,22050,22050,22050,3
|
|
20240411,112300,684118250,22050,22050,22050,22050,5
|
|
20240411,112200,684008000,22050,22100,22100,22050,278
|
|
20240411,112100,677876350,22050,22150,22150,22050,47
|
|
20240411,112000,676837300,22100,22100,22100,22100,4
|
|
20240411,111900,676748900,22100,22100,22100,22100,10
|
|
20240411,111800,676527900,22100,22050,22150,22050,405
|
|
20240411,111700,667590000,22050,22050,22050,22000,37
|
|
20240411,111600,666774550,22050,22000,22050,22000,635
|
|
20240411,111500,652803600,22000,22000,22050,22000,26
|
|
20240411,111400,652231400,22000,22050,22050,22000,5
|
|
20240411,111300,652121250,22050,22050,22050,22050,24
|
|
20240411,111200,651592050,22050,22050,22050,22000,118
|
|
20240411,111100,648990200,22050,22100,22100,22050,2
|
|
20240411,111000,648946050,22050,22100,22150,22050,560
|
|
20240411,110900,636572450,22150,22100,22150,22100,120
|
|
20240411,110800,633920150,22100,22100,22100,22050,335
|
|
20240411,110700,626516750,22100,22100,22100,22100,2
|
|
20240411,110600,626472550,22050,22100,22100,22050,147
|
|
20240411,110500,623229300,22100,22100,22100,22100,9
|
|
20240411,110400,623030400,22100,22100,22100,22100,22
|
|
20240411,110300,622544200,22100,22050,22100,22050,41
|
|
20240411,110200,621638450,22100,22100,22100,22050,56
|
|
20240411,110100,620401600,22100,22100,22100,22100,9
|
|
20240411,110000,620202700,22100,22050,22100,22050,91
|
|
20240411,105900,618195100,22050,22050,22050,22000,250
|
|
20240411,105800,612687600,22050,22050,22050,22050,42
|
|
20240411,105700,611761500,22050,22050,22050,22050,9
|
|
20240411,105600,611563050,22050,22050,22050,22050,31
|
|
20240411,105500,610879500,22000,22050,22050,22000,117
|
|
20240411,105400,608300350,22050,22050,22050,22050,90
|
|
20240411,105300,606315850,22000,22050,22050,22000,17
|
|
20240411,105200,605941550,22050,22050,22050,22050,10
|
|
20240411,105100,605721050,22050,22100,22100,22050,41
|
|
20240411,105000,604816100,22100,22100,22100,22100,42
|
|
20240411,104900,603887900,22000,22050,22100,22000,473
|
|
20240411,104800,593462150,22050,22050,22050,22050,3
|
|
20240411,104700,593396000,22050,22050,22050,22050,42
|
|
20240411,104600,592469900,22050,22050,22050,22050,111
|
|
20240411,104500,590022350,22050,22050,22050,22000,48
|
|
20240411,104400,588964500,22000,22050,22050,22000,260
|
|
20240411,104300,583243500,22050,22050,22050,22050,2
|
|
20240411,104200,583199400,22050,22050,22050,22050,2
|
|
20240411,104100,583155300,22050,22050,22050,22050,11
|
|
20240411,104000,582912750,22050,22050,22050,22000,57
|
|
20240411,103900,581656350,22050,22050,22050,22050,5
|
|
20240411,103800,581546100,22050,22050,22050,22050,171
|
|
20240411,103700,577775550,22050,22050,22050,22050,27
|
|
20240411,103600,577180200,22000,22050,22050,22000,122
|
|
20240411,103500,574491200,22050,22050,22050,22050,67
|
|
20240411,103400,573013850,22000,22050,22050,22000,20
|
|
20240411,103300,572573400,22050,22050,22050,22050,19
|
|
20240411,103200,572154450,22050,22050,22050,22050,47
|
|
20240411,103100,571118100,22050,22050,22050,22050,50
|
|
20240411,103000,570015600,22050,21950,22050,21950,1140
|
|
20240411,102900,544982700,21950,21950,21950,21950,2
|
|
20240411,102800,544938800,21950,21950,21950,21950,58
|
|
20240411,102700,543665700,21950,21950,21950,21950,5
|
|
20240411,102600,543555950,21950,21950,21950,21950,69
|
|
20240411,102500,542041400,21950,21950,21950,21950,2
|
|
20240411,102400,541997500,21950,21950,21950,21950,59
|
|
20240411,102300,540702450,21950,21900,21950,21900,35
|
|
20240411,102200,539935850,21950,21900,21950,21900,7
|
|
20240411,102100,539782450,21950,21950,21950,21900,158
|
|
20240411,102000,536315300,22000,22000,22000,22000,9
|
|
20240411,101900,536117300,22000,22000,22000,22000,4
|
|
20240411,101800,536029300,22000,22000,22000,22000,1
|
|
20240411,101700,536007300,22000,21950,22000,21950,88
|
|
20240411,101600,534075600,21950,22000,22000,21900,1138
|
|
20240411,101500,509137050,21950,22050,22050,21950,405
|
|
20240411,101400,500228800,22050,22050,22050,22050,2
|
|
20240411,101300,500184700,22050,22050,22050,22050,0
|
|
20240411,101200,500184700,22050,22050,22050,22050,37
|
|
20240411,101100,499368850,22050,22050,22050,22050,54
|
|
20240411,101000,498178150,22050,22000,22050,22000,4
|
|
20240411,100900,498090000,22050,22050,22050,22050,554
|
|
20240411,100800,485874300,22050,22050,22050,22050,58
|
|
20240411,100700,484595400,22050,22000,22050,22000,38
|
|
20240411,100600,483759300,22000,22050,22050,22000,446
|
|
20240411,100500,473946650,22050,22050,22050,22050,0
|
|
20240411,100400,473946650,22050,22050,22050,22050,15
|
|
20240411,100300,473615900,22050,22050,22050,22050,24
|
|
20240411,100200,473086700,22050,22050,22050,22050,6
|
|
20240411,100100,472954400,22000,22050,22050,22000,8
|
|
20240411,100000,472778050,22050,22050,22050,22050,6
|
|
20240411,095900,472645750,22050,22000,22050,22000,42
|
|
20240411,095800,471721400,22050,22050,22050,22050,20
|
|
20240411,095700,471280400,22050,22050,22050,22000,5
|
|
20240411,095600,471170250,22050,22050,22050,22050,11
|
|
20240411,095500,470927700,22050,22050,22050,22050,3
|
|
20240411,095400,470861550,22050,22000,22050,22000,332
|
|
20240411,095300,463555900,22050,22050,22050,22050,16
|
|
20240411,095200,463203100,22050,22050,22050,22050,4
|
|
20240411,095100,463114900,22050,22050,22050,22000,49
|
|
20240411,095000,462036450,22050,22050,22050,22050,60
|
|
20240411,094900,460713450,22050,22050,22050,22050,4
|
|
20240411,094800,460625250,22050,22000,22050,22000,95
|
|
20240411,094700,458535200,22000,22000,22000,22000,47
|
|
20240411,094600,457501200,22000,22000,22000,22000,39
|
|
20240411,094500,456643200,21950,21950,21950,21950,38
|
|
20240411,094400,455809100,22000,22050,22050,22000,25
|
|
20240411,094300,455259000,22050,22100,22100,22000,329
|
|
20240411,094200,448019900,22000,22100,22100,22000,9
|
|
20240411,094100,447821200,22150,22100,22150,22100,36
|
|
20240411,094000,447024800,22050,22050,22050,22050,199
|
|
20240411,093900,442636850,22050,22050,22050,22050,106
|
|
20240411,093800,440299550,22050,22100,22100,22000,1228
|
|
20240411,093700,413272650,22150,22150,22150,22100,144
|
|
20240411,093600,410086700,22100,22150,22150,22100,621
|
|
20240411,093500,396356550,22100,22150,22150,22100,92
|
|
20240411,093400,394319550,22150,22200,22250,22100,171
|
|
20240411,093300,390531100,22200,22200,22200,22200,67
|
|
20240411,093200,389043700,22200,22200,22250,22150,166
|
|
20240411,093100,385359450,22200,22200,22250,22200,1100
|
|
20240411,093000,360939400,22250,22200,22250,22200,120
|
|
20240411,092900,358273650,22200,22200,22200,22200,176
|
|
20240411,092800,354366450,22200,22200,22200,22200,166
|
|
20240411,092700,350681250,22200,22200,22200,22200,174
|
|
20240411,092600,346818450,22200,22250,22250,22200,140
|
|
20240411,092500,343708350,22250,22200,22250,22150,182
|
|
20240411,092400,339668400,22150,22150,22200,22150,242
|
|
20240411,092300,334299900,22150,22150,22150,22100,499
|
|
20240411,092200,323247300,22150,22100,22150,22100,156
|
|
20240411,092100,319799600,22000,22000,22050,22000,428
|
|
20240411,092000,310368000,22000,22000,22000,21950,384
|
|
20240411,091900,301922400,22000,22000,22000,22000,790
|
|
20240411,091800,284542400,22000,22050,22050,22000,248
|
|
20240411,091700,279085050,22000,22000,22050,22000,179
|
|
20240411,091600,275146000,22000,21900,22000,21900,320
|
|
20240411,091500,268121300,21900,21900,21950,21900,64
|
|
20240411,091400,266719500,22000,22000,22000,22000,184
|
|
20240411,091300,262671500,22000,21850,22250,21850,1973
|
|
20240411,091200,219085500,21900,21900,21900,21850,311
|
|
20240411,091100,212275550,21850,21950,21950,21850,764
|
|
20240411,091000,195549300,22000,22000,22000,22000,34
|
|
20240411,090900,194801300,22000,21900,22000,21900,100
|
|
20240411,090800,192606100,21850,21900,21900,21850,178
|
|
20240411,090700,188712700,21900,21900,22000,21900,745
|
|
20240411,090600,172382200,21850,21950,21950,21850,715
|
|
20240411,090500,156731800,21950,22000,22000,21950,412
|
|
20240411,090400,147686700,21900,21950,21950,21850,981
|
|
20240411,090300,126176350,21950,22200,22200,21950,507
|
|
20240411,090200,115019800,22000,22050,22250,22000,460
|
|
20240411,090100,104836450,22000,21800,22000,21750,2361
|
|
20240411,090000,53179350,21900,21850,21950,21750,2431
|