578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,183500,1337992000,21500,21500,21500,21500,709
|
|
20240411,183400,1337992000,21500,21500,21500,21500,0
|
|
20240411,183300,1337992000,21500,21500,21500,21500,0
|
|
20240411,183200,1337992000,21500,21500,21500,21500,0
|
|
20240411,183100,1337992000,21500,21500,21500,21500,0
|
|
20240411,183000,1337992000,21500,21500,21500,21500,0
|
|
20240411,182900,1337992000,21500,21500,21500,21500,0
|
|
20240411,182800,1337992000,21500,21500,21500,21500,0
|
|
20240411,182700,1337992000,21500,21500,21500,21500,0
|
|
20240411,182600,1337992000,21500,21500,21500,21500,0
|
|
20240411,182500,1337992000,21500,21500,21500,21500,0
|
|
20240411,182400,1337992000,21500,21500,21500,21500,0
|
|
20240411,182300,1337992000,21500,21500,21500,21500,0
|
|
20240411,182200,1337992000,21500,21500,21500,21500,0
|
|
20240411,182100,1337992000,21500,21500,21500,21500,0
|
|
20240411,182000,1337992000,21500,21500,21500,21500,0
|
|
20240411,181900,1337992000,21500,21500,21500,21500,0
|
|
20240411,181800,1337992000,21500,21500,21500,21500,0
|
|
20240411,181700,1337992000,21500,21500,21500,21500,0
|
|
20240411,181600,1337992000,21500,21500,21500,21500,0
|
|
20240411,181500,1337992000,21500,21500,21500,21500,0
|
|
20240411,181400,1337992000,21500,21500,21500,21500,0
|
|
20240411,181300,1337992000,21500,21500,21500,21500,0
|
|
20240411,181200,1337992000,21500,21500,21500,21500,0
|
|
20240411,181100,1337992000,21500,21500,21500,21500,0
|
|
20240411,181000,1337992000,21500,21500,21500,21500,0
|
|
20240411,180900,1337992000,21500,21500,21500,21500,0
|
|
20240411,180800,1337992000,21500,21500,21500,21500,0
|
|
20240411,180700,1337992000,21500,21500,21500,21500,0
|
|
20240411,180600,1337992000,21500,21500,21500,21500,0
|
|
20240411,180500,1337992000,21500,21500,21500,21500,709
|
|
20240411,180400,1337992000,21500,21500,21500,21500,0
|
|
20240411,180300,1337992000,21500,21500,21500,21500,0
|
|
20240411,180200,1337992000,21500,21500,21500,21500,0
|
|
20240411,180100,1337992000,21500,21500,21500,21500,0
|
|
20240411,180000,1337992000,21500,21500,21500,21500,0
|
|
20240411,175900,1337992000,21500,21500,21500,21500,0
|
|
20240411,175800,1337992000,21500,21500,21500,21500,0
|
|
20240411,175700,1337992000,21500,21500,21500,21500,0
|
|
20240411,175600,1337992000,21500,21500,21500,21500,0
|
|
20240411,175500,1337992000,21500,21500,21500,21500,0
|
|
20240411,175400,1337992000,21500,21500,21500,21500,0
|
|
20240411,175300,1337992000,21500,21500,21500,21500,0
|
|
20240411,175200,1337992000,21500,21500,21500,21500,0
|
|
20240411,175100,1337992000,21500,21500,21500,21500,0
|
|
20240411,175000,1337992000,21500,21500,21500,21500,0
|
|
20240411,174900,1337992000,21500,21500,21500,21500,0
|
|
20240411,174800,1337992000,21500,21500,21500,21500,0
|
|
20240411,174700,1337992000,21500,21500,21500,21500,0
|
|
20240411,174600,1337992000,21500,21500,21500,21500,0
|
|
20240411,174500,1337992000,21500,21500,21500,21500,0
|
|
20240411,174400,1337992000,21500,21500,21500,21500,0
|
|
20240411,174300,1337992000,21500,21500,21500,21500,0
|
|
20240411,174200,1337992000,21500,21500,21500,21500,0
|
|
20240411,174100,1337992000,21500,21500,21500,21500,0
|
|
20240411,174000,1337992000,21500,21500,21500,21500,0
|
|
20240411,173900,1337992000,21500,21500,21500,21500,0
|
|
20240411,173800,1337992000,21500,21500,21500,21500,0
|
|
20240411,173700,1337992000,21500,21500,21500,21500,0
|
|
20240411,173600,1337992000,21500,21500,21500,21500,0
|
|
20240411,173500,1337992000,21500,21500,21500,21500,709
|
|
20240411,173400,1337992000,21500,21500,21500,21500,0
|
|
20240411,173300,1337992000,21500,21500,21500,21500,0
|
|
20240411,173200,1337992000,21500,21500,21500,21500,0
|
|
20240411,173100,1337992000,21500,21500,21500,21500,0
|
|
20240411,173000,1337992000,21500,21500,21500,21500,0
|
|
20240411,172900,1337992000,21500,21500,21500,21500,0
|
|
20240411,172800,1337992000,21500,21500,21500,21500,0
|
|
20240411,172700,1337992000,21500,21500,21500,21500,0
|
|
20240411,172600,1337992000,21500,21500,21500,21500,0
|
|
20240411,172500,1337992000,21500,21500,21500,21500,0
|
|
20240411,172400,1337992000,21500,21500,21500,21500,0
|
|
20240411,172300,1337992000,21500,21500,21500,21500,0
|
|
20240411,172200,1337992000,21500,21500,21500,21500,0
|
|
20240411,172100,1337992000,21500,21500,21500,21500,0
|
|
20240411,172000,1337992000,21500,21500,21500,21500,0
|
|
20240411,171900,1337992000,21500,21500,21500,21500,0
|
|
20240411,171800,1337992000,21500,21500,21500,21500,0
|
|
20240411,171700,1337992000,21500,21500,21500,21500,0
|
|
20240411,171600,1337992000,21500,21500,21500,21500,0
|
|
20240411,171500,1337992000,21500,21500,21500,21500,0
|
|
20240411,171400,1337992000,21500,21500,21500,21500,0
|
|
20240411,171300,1337992000,21500,21500,21500,21500,0
|
|
20240411,171200,1337992000,21500,21500,21500,21500,0
|
|
20240411,171100,1337992000,21500,21500,21500,21500,0
|
|
20240411,171000,1337992000,21500,21500,21500,21500,0
|
|
20240411,170900,1337992000,21500,21500,21500,21500,0
|
|
20240411,170800,1337992000,21500,21500,21500,21500,0
|
|
20240411,170700,1337992000,21500,21500,21500,21500,0
|
|
20240411,170600,1337992000,21500,21500,21500,21500,0
|
|
20240411,170500,1337992000,21500,21500,21500,21500,709
|
|
20240411,170400,1337992000,21500,21500,21500,21500,0
|
|
20240411,170300,1337992000,21500,21500,21500,21500,0
|
|
20240411,170200,1337992000,21500,21500,21500,21500,0
|
|
20240411,170100,1337992000,21500,21500,21500,21500,0
|
|
20240411,170000,1337992000,21500,21500,21500,21500,0
|
|
20240411,165900,1337992000,21500,21500,21500,21500,0
|
|
20240411,165800,1337992000,21500,21500,21500,21500,0
|
|
20240411,165700,1337992000,21500,21500,21500,21500,0
|
|
20240411,165600,1337992000,21500,21500,21500,21500,0
|
|
20240411,165500,1337992000,21500,21500,21500,21500,0
|
|
20240411,165400,1337992000,21500,21500,21500,21500,0
|
|
20240411,165300,1337992000,21500,21500,21500,21500,0
|
|
20240411,165200,1337992000,21500,21500,21500,21500,0
|
|
20240411,165100,1337992000,21500,21500,21500,21500,0
|
|
20240411,165000,1337992000,21500,21500,21500,21500,0
|
|
20240411,164900,1337992000,21500,21500,21500,21500,0
|
|
20240411,164800,1337992000,21500,21500,21500,21500,0
|
|
20240411,164700,1337992000,21500,21500,21500,21500,0
|
|
20240411,164600,1337992000,21500,21500,21500,21500,0
|
|
20240411,164500,1337992000,21500,21500,21500,21500,0
|
|
20240411,164400,1337992000,21500,21500,21500,21500,0
|
|
20240411,164300,1337992000,21500,21500,21500,21500,0
|
|
20240411,164200,1337992000,21500,21500,21500,21500,0
|
|
20240411,164100,1337992000,21500,21500,21500,21500,0
|
|
20240411,164000,1337992000,21500,21500,21500,21500,0
|
|
20240411,163900,1337992000,21500,21500,21500,21500,0
|
|
20240411,163800,1337992000,21500,21500,21500,21500,0
|
|
20240411,163700,1337992000,21500,21500,21500,21500,0
|
|
20240411,163600,1337992000,21500,21500,21500,21500,0
|
|
20240411,163500,1337992000,21500,21500,21500,21500,709
|
|
20240411,163400,1337992000,21500,21500,21500,21500,0
|
|
20240411,163300,1337992000,21500,21500,21500,21500,0
|
|
20240411,163200,1337992000,21500,21500,21500,21500,0
|
|
20240411,163100,1337992000,21500,21500,21500,21500,0
|
|
20240411,163000,1337992000,21500,21500,21500,21500,0
|
|
20240411,162900,1337992000,21500,21500,21500,21500,0
|
|
20240411,162800,1337992000,21500,21500,21500,21500,0
|
|
20240411,162700,1337992000,21500,21500,21500,21500,0
|
|
20240411,162600,1337992000,21500,21500,21500,21500,0
|
|
20240411,162500,1337992000,21500,21500,21500,21500,0
|
|
20240411,162400,1337992000,21500,21500,21500,21500,0
|
|
20240411,162300,1337992000,21500,21500,21500,21500,0
|
|
20240411,162200,1337992000,21500,21500,21500,21500,0
|
|
20240411,162100,1337992000,21500,21500,21500,21500,0
|
|
20240411,162000,1337992000,21500,21500,21500,21500,0
|
|
20240411,161900,1337992000,21500,21500,21500,21500,0
|
|
20240411,161800,1337992000,21500,21500,21500,21500,0
|
|
20240411,161700,1337992000,21500,21500,21500,21500,0
|
|
20240411,161600,1337992000,21500,21500,21500,21500,0
|
|
20240411,161500,1337992000,21500,21500,21500,21500,0
|
|
20240411,161400,1337992000,21500,21500,21500,21500,0
|
|
20240411,161300,1337992000,21500,21500,21500,21500,0
|
|
20240411,161200,1337992000,21500,21500,21500,21500,0
|
|
20240411,161100,1337992000,21500,21500,21500,21500,0
|
|
20240411,161000,1337992000,21500,21500,21500,21500,0
|
|
20240411,160900,1337992000,21500,21500,21500,21500,0
|
|
20240411,160800,1337992000,21500,21500,21500,21500,0
|
|
20240411,160700,1337992000,21500,21500,21500,21500,0
|
|
20240411,160600,1337992000,21500,21500,21500,21500,0
|
|
20240411,160500,1337992000,21500,21500,21500,21500,709
|
|
20240411,160400,1337992000,21500,21500,21500,21500,0
|
|
20240411,160300,1337992000,21500,21500,21500,21500,0
|
|
20240411,160200,1337992000,21500,21500,21500,21500,0
|
|
20240411,160100,1337992000,21500,21500,21500,21500,0
|
|
20240411,160000,1337992000,21500,21500,21500,21500,0
|
|
20240411,155900,1337992000,21500,21500,21500,21500,0
|
|
20240411,155800,1337992000,21500,21500,21500,21500,0
|
|
20240411,155700,1337992000,21500,21500,21500,21500,0
|
|
20240411,155600,1337992000,21500,21500,21500,21500,0
|
|
20240411,155500,1337992000,21500,21500,21500,21500,0
|
|
20240411,155400,1337992000,21500,21500,21500,21500,0
|
|
20240411,155300,1337992000,21500,21500,21500,21500,0
|
|
20240411,155200,1337992000,21500,21500,21500,21500,0
|
|
20240411,155100,1337992000,21500,21500,21500,21500,0
|
|
20240411,155000,1337992000,21500,21500,21500,21500,0
|
|
20240411,154900,1337992000,21500,21500,21500,21500,0
|
|
20240411,154800,1337992000,21500,21500,21500,21500,0
|
|
20240411,154700,1337992000,21500,21500,21500,21500,0
|
|
20240411,154600,1337992000,21500,21500,21500,21500,0
|
|
20240411,154500,1337992000,21500,21500,21500,21500,0
|
|
20240411,154400,1337992000,21500,21500,21500,21500,0
|
|
20240411,154300,1337992000,21500,21500,21500,21500,0
|
|
20240411,154200,1337992000,21500,21500,21500,21500,0
|
|
20240411,154100,1337992000,21500,21500,21500,21500,0
|
|
20240411,154000,1337992000,21500,21500,21500,21500,0
|
|
20240411,153900,1337992000,21500,21500,21500,21500,0
|
|
20240411,153800,1337992000,21500,21500,21500,21500,0
|
|
20240411,153700,1337992000,21500,21500,21500,21500,0
|
|
20240411,153600,1337992000,21500,21500,21500,21500,0
|
|
20240411,153500,1337992000,21500,21500,21500,21500,709
|
|
20240411,153400,1337992000,21500,21500,21500,21500,0
|
|
20240411,153300,1337992000,21500,21500,21500,21500,0
|
|
20240411,153200,1337992000,21500,21500,21500,21500,0
|
|
20240411,153100,1337992000,21500,21500,21500,21500,0
|
|
20240411,153000,1337992000,21500,21500,21500,21500,709
|
|
20240411,152900,1322748500,21500,21500,21500,21500,0
|
|
20240411,152800,1322748500,21500,21500,21500,21500,0
|
|
20240411,152700,1322748500,21500,21500,21500,21500,0
|
|
20240411,152600,1322748500,21500,21500,21500,21500,0
|
|
20240411,152500,1322748500,21500,21500,21500,21500,0
|
|
20240411,152400,1322748500,21500,21500,21500,21500,0
|
|
20240411,152300,1322748500,21500,21500,21500,21500,0
|
|
20240411,152200,1322748500,21500,21500,21500,21500,0
|
|
20240411,152100,1322748500,21500,21500,21500,21500,0
|
|
20240411,152000,1322748500,21500,21500,21500,21500,0
|
|
20240411,151900,1322748500,21500,21500,21500,21500,18
|
|
20240411,151800,1322361500,21500,21500,21500,21500,0
|
|
20240411,151700,1322361500,21500,21400,21500,21400,73
|
|
20240411,151600,1320799100,21400,21400,21500,21400,8
|
|
20240411,151500,1320627700,21400,21400,21450,21400,86
|
|
20240411,151400,1318787250,21400,21400,21450,21400,355
|
|
20240411,151300,1311172650,21400,21400,21400,21400,4
|
|
20240411,151200,1311087050,21400,21400,21450,21400,72
|
|
20240411,151100,1309546150,21400,21400,21450,21400,10
|
|
20240411,151000,1309331850,21500,21400,21500,21400,11
|
|
20240411,150900,1309095450,21450,21450,21450,21450,57
|
|
20240411,150800,1307872800,21400,21450,21450,21400,136
|
|
20240411,150700,1304959500,21450,21450,21450,21450,174
|
|
20240411,150600,1301227200,21450,21450,21450,21450,2
|
|
20240411,150500,1301184300,21450,21400,21450,21400,877
|
|
20240411,150400,1282416450,21450,21450,21450,21400,40
|
|
20240411,150300,1281559550,21450,21450,21450,21450,0
|
|
20240411,150200,1281559550,21450,21450,21450,21400,85
|
|
20240411,150100,1279738550,21500,21500,21500,21500,0
|
|
20240411,150000,1279738550,21500,21500,21500,21500,1
|
|
20240411,145900,1279717050,21500,21400,21500,21400,78
|
|
20240411,145800,1278045750,21450,21450,21450,21450,41
|
|
20240411,145700,1277166300,21450,21450,21450,21450,0
|
|
20240411,145600,1277166300,21450,21450,21450,21450,0
|
|
20240411,145500,1277166300,21450,21450,21450,21400,271
|
|
20240411,145400,1271357100,21450,21450,21450,21450,0
|
|
20240411,145300,1271357100,21450,21450,21450,21450,42
|
|
20240411,145200,1270456200,21450,21450,21450,21450,0
|
|
20240411,145100,1270456200,21450,21450,21450,21450,41
|
|
20240411,145000,1269576750,21450,21450,21450,21450,0
|
|
20240411,144900,1269576750,21450,21450,21450,21450,38
|
|
20240411,144800,1268761650,21450,21450,21450,21450,41
|
|
20240411,144700,1267882200,21450,21450,21450,21450,0
|
|
20240411,144600,1267882200,21450,21450,21450,21450,38
|
|
20240411,144500,1267067100,21450,21500,21500,21450,51
|
|
20240411,144400,1265972600,21450,21450,21450,21450,43
|
|
20240411,144300,1265050250,21450,21450,21450,21450,10
|
|
20240411,144200,1264835750,21450,21450,21450,21450,120
|
|
20240411,144100,1262261750,21450,21450,21450,21450,30
|
|
20240411,144000,1261618250,21450,21450,21450,21450,39
|
|
20240411,143900,1260781700,21450,21450,21450,21450,25
|
|
20240411,143800,1260245450,21450,21500,21500,21450,42
|
|
20240411,143700,1259344450,21450,21450,21450,21450,35
|
|
20240411,143600,1258593700,21500,21500,21500,21500,0
|
|
20240411,143500,1258593700,21500,21450,21500,21450,163
|
|
20240411,143400,1255096700,21450,21450,21450,21450,44
|
|
20240411,143300,1254152900,21500,21500,21500,21500,0
|
|
20240411,143200,1254152900,21500,21500,21500,21500,10
|
|
20240411,143100,1253937900,21500,21500,21500,21500,39
|
|
20240411,143000,1253099400,21500,21500,21500,21500,0
|
|
20240411,142900,1253099400,21500,21450,21500,21450,586
|
|
20240411,142800,1240502350,21450,21450,21450,21450,41
|
|
20240411,142700,1239622900,21450,21450,21450,21450,77
|
|
20240411,142600,1237971250,21450,21450,21450,21450,39
|
|
20240411,142500,1237134700,21450,21450,21450,21450,83
|
|
20240411,142400,1235354350,21450,21450,21450,21450,39
|
|
20240411,142300,1234517800,21400,21450,21450,21400,64
|
|
20240411,142200,1233146250,21450,21450,21450,21450,41
|
|
20240411,142100,1232266800,21450,21450,21450,21450,78
|
|
20240411,142000,1230593700,21450,21400,21450,21400,280
|
|
20240411,141900,1224599750,21450,21450,21450,21450,0
|
|
20240411,141800,1224599750,21450,21400,21450,21400,117
|
|
20240411,141700,1222092050,21450,21450,21450,21450,39
|
|
20240411,141600,1221255500,21400,21400,21400,21400,10
|
|
20240411,141500,1221041500,21450,21450,21450,21450,223
|
|
20240411,141400,1216258150,21450,21450,21450,21450,39
|
|
20240411,141300,1215421600,21450,21450,21450,21450,0
|
|
20240411,141200,1215421600,21450,21450,21450,21450,119
|
|
20240411,141100,1212869050,21450,21450,21450,21450,39
|
|
20240411,141000,1212032500,21500,21500,21500,21500,1
|
|
20240411,140900,1212011000,21450,21450,21500,21450,80
|
|
20240411,140800,1210294950,21450,21450,21450,21450,150
|
|
20240411,140700,1207077450,21450,21450,21450,21450,0
|
|
20240411,140600,1207077450,21450,21500,21550,21450,98
|
|
20240411,140500,1204974200,21500,21400,21500,21400,235
|
|
20240411,140400,1199927900,21450,21450,21450,21450,146
|
|
20240411,140300,1196796200,21450,21450,21450,21450,0
|
|
20240411,140200,1196796200,21450,21450,21500,21450,119
|
|
20240411,140100,1194243600,21450,21450,21450,21450,39
|
|
20240411,140000,1193407050,21400,21450,21450,21400,7
|
|
20240411,135900,1193257200,21450,21500,21500,21450,147
|
|
20240411,135800,1190102550,21500,21450,21500,21450,396
|
|
20240411,135700,1181591000,21450,21450,21450,21450,0
|
|
20240411,135600,1181591000,21450,21450,21500,21450,330
|
|
20240411,135500,1174499950,21450,21450,21450,21450,79
|
|
20240411,135400,1172805400,21450,21450,21450,21450,0
|
|
20240411,135300,1172805400,21450,21500,21500,21450,98
|
|
20240411,135200,1170702250,21450,21450,21450,21450,159
|
|
20240411,135100,1167291700,21450,21450,21450,21450,0
|
|
20240411,135000,1167291700,21450,21450,21450,21450,123
|
|
20240411,134900,1164653350,21450,21500,21500,21450,186
|
|
20240411,134800,1160663600,21450,21450,21450,21450,0
|
|
20240411,134700,1160663600,21450,21450,21450,21450,84
|
|
20240411,134600,1158861800,21450,21450,21450,21450,79
|
|
20240411,134500,1157167250,21450,21450,21450,21450,0
|
|
20240411,134400,1157167250,21450,21450,21450,21450,77
|
|
20240411,134300,1155515600,21500,21450,21500,21450,59
|
|
20240411,134200,1154249050,21450,21450,21450,21450,41
|
|
20240411,134100,1153369600,21450,21500,21500,21450,136
|
|
20240411,134000,1150451900,21450,21450,21450,21450,73
|
|
20240411,133900,1148886050,21500,21450,21500,21450,90
|
|
20240411,133800,1146955000,21500,21500,21500,21450,72
|
|
20240411,133700,1145409100,21450,21450,21450,21450,39
|
|
20240411,133600,1144572550,21450,21450,21450,21450,80
|
|
20240411,133500,1142856550,21500,21500,21500,21500,0
|
|
20240411,133400,1142856550,21500,21450,21500,21450,82
|
|
20240411,133300,1141097400,21450,21450,21450,21450,99
|
|
20240411,133200,1138973850,21450,21450,21450,21450,42
|
|
20240411,133100,1138072950,21450,21450,21450,21450,78
|
|
20240411,133000,1136399850,21500,21450,21500,21450,42
|
|
20240411,132900,1135498900,21500,21450,21500,21450,47
|
|
20240411,132800,1134490500,21450,21450,21450,21450,84
|
|
20240411,132700,1132688700,21450,21450,21450,21450,2
|
|
20240411,132600,1132645800,21450,21500,21500,21450,42
|
|
20240411,132500,1131742850,21450,21400,21500,21400,217
|
|
20240411,132400,1127081400,21400,21450,21450,21400,40
|
|
20240411,132300,1126223450,21400,21500,21500,21400,31
|
|
20240411,132200,1125557150,21450,21500,21500,21450,103
|
|
20240411,132100,1123346600,21500,21500,21500,21450,80
|
|
20240411,132000,1121630250,21500,21500,21500,21500,23
|
|
20240411,131900,1121135750,21500,21500,21500,21450,132
|
|
20240411,131800,1118301750,21400,21450,21550,21400,3216
|
|
20240411,131700,1049075400,21450,21450,21450,21450,0
|
|
20240411,131600,1049075400,21450,21450,21450,21450,79
|
|
20240411,131500,1047380850,21450,21450,21450,21450,78
|
|
20240411,131400,1045707750,21450,21450,21450,21450,79
|
|
20240411,131300,1044013200,21500,21350,21500,21350,772
|
|
20240411,131200,1027437700,21350,21400,21400,21350,75
|
|
20240411,131100,1025836350,21400,21350,21400,21350,49
|
|
20240411,131000,1024789700,21400,21350,21400,21350,50
|
|
20240411,130900,1023721850,21350,21400,21450,21350,433
|
|
20240411,130800,1014457400,21400,21400,21400,21400,153
|
|
20240411,130700,1011183200,21400,21400,21400,21400,0
|
|
20240411,130600,1011183200,21400,21400,21400,21400,96
|
|
20240411,130500,1009128800,21500,21450,21500,21450,40
|
|
20240411,130400,1008270750,21450,21450,21450,21450,0
|
|
20240411,130300,1008270750,21450,21400,21450,21400,464
|
|
20240411,130200,998323800,21450,21400,21450,21400,62
|
|
20240411,130100,996995850,21400,21400,21400,21400,0
|
|
20240411,130000,996995850,21400,21400,21450,21400,501
|
|
20240411,125900,986252950,21400,21400,21400,21400,127
|
|
20240411,125800,983535150,21400,21400,21400,21400,0
|
|
20240411,125700,983535150,21400,21400,21400,21400,278
|
|
20240411,125600,977585950,21400,21400,21400,21400,80
|
|
20240411,125500,975873950,21400,21400,21400,21400,1
|
|
20240411,125400,975852550,21400,21400,21400,21400,79
|
|
20240411,125300,974161950,21400,21450,21450,21400,187
|
|
20240411,125200,970154500,21400,21400,21400,21400,0
|
|
20240411,125100,970154500,21400,21450,21450,21400,40
|
|
20240411,125000,969298450,21400,21400,21450,21350,264
|
|
20240411,124900,963643150,21450,21450,21450,21450,0
|
|
20240411,124800,963643150,21450,21450,21450,21450,57
|
|
20240411,124700,962420500,21400,21400,21400,21400,78
|
|
20240411,124600,960751300,21400,21400,21450,21400,137
|
|
20240411,124500,957816600,21400,21400,21400,21400,0
|
|
20240411,124400,957816600,21400,21400,21400,21400,76
|
|
20240411,124300,956190200,21450,21400,21450,21400,387
|
|
20240411,124200,947893050,21450,21450,21450,21450,0
|
|
20240411,124100,947893050,21450,21400,21450,21400,160
|
|
20240411,124000,944469000,21400,21400,21400,21400,79
|
|
20240411,123900,942778400,21450,21450,21450,21450,60
|
|
20240411,123800,941491400,21400,21400,21400,21400,78
|
|
20240411,123700,939822200,21400,21400,21400,21400,39
|
|
20240411,123600,938987600,21400,21400,21400,21400,41
|
|
20240411,123500,938110200,21400,21450,21450,21400,40
|
|
20240411,123400,937254150,21400,21400,21400,21400,71
|
|
20240411,123300,935734750,21400,21450,21450,21400,77
|
|
20240411,123200,934086400,21450,21450,21450,21400,49
|
|
20240411,123100,933037300,21450,21450,21450,21450,54
|
|
20240411,123000,931879000,21450,21450,21450,21450,232
|
|
20240411,122900,926902600,21450,21450,21450,21400,41
|
|
20240411,122800,926025100,21400,21450,21450,21400,86
|
|
20240411,122700,924184250,21450,21450,21450,21450,1
|
|
20240411,122600,924162800,21400,21400,21400,21400,80
|
|
20240411,122500,922450800,21400,21450,21450,21400,50
|
|
20240411,122400,921380150,21450,21450,21450,21450,16
|
|
20240411,122300,921036950,21400,21450,21450,21400,132
|
|
20240411,122200,918209500,21450,21450,21450,21450,758
|
|
20240411,122100,901950400,21400,21400,21400,21400,39
|
|
20240411,122000,901115800,21400,21400,21400,21400,41
|
|
20240411,121900,900238400,21400,21400,21400,21400,77
|
|
20240411,121800,898590600,21450,21400,21450,21400,64
|
|
20240411,121700,897219750,21400,21400,21400,21400,40
|
|
20240411,121600,896363750,21450,21400,21450,21400,40
|
|
20240411,121500,895507700,21400,21400,21400,21400,73
|
|
20240411,121400,893945500,21400,21400,21400,21400,0
|
|
20240411,121300,893945500,21400,21400,21400,21400,122
|
|
20240411,121200,891334700,21450,21400,21450,21400,75
|
|
20240411,121100,889727900,21400,21400,21400,21400,68
|
|
20240411,121000,888272700,21350,21400,21400,21350,340
|
|
20240411,120900,880998650,21400,21350,21400,21350,382
|
|
20240411,120800,872831650,21350,21350,21350,21350,24
|
|
20240411,120700,872319250,21300,21350,21350,21300,46
|
|
20240411,120600,871339100,21350,21350,21350,21350,75
|
|
20240411,120500,869737850,21350,21350,21350,21350,469
|
|
20240411,120400,859724700,21300,21300,21300,21300,83
|
|
20240411,120300,857956800,21300,21300,21300,21300,80
|
|
20240411,120200,856252800,21300,21300,21300,21300,0
|
|
20240411,120100,856252800,21300,21350,21350,21300,40
|
|
20240411,120000,855400750,21300,21300,21300,21300,136
|
|
20240411,115900,852503950,21300,21300,21300,21300,0
|
|
20240411,115800,852503950,21300,21300,21300,21300,39
|
|
20240411,115700,851673250,21300,21300,21300,21300,118
|
|
20240411,115600,849159850,21350,21300,21350,21300,45
|
|
20240411,115500,848201050,21300,21300,21300,21300,1
|
|
20240411,115400,848179750,21300,21300,21300,21300,120
|
|
20240411,115300,845623750,21350,21300,21350,21300,339
|
|
20240411,115200,838388050,21300,21300,21300,21300,222
|
|
20240411,115100,833659450,21300,21300,21300,21300,62
|
|
20240411,115000,832338850,21300,21300,21300,21300,105
|
|
20240411,114900,830102350,21300,21300,21300,21300,26
|
|
20240411,114800,829548550,21300,21250,21300,21250,116
|
|
20240411,114700,827079650,21250,21250,21250,21250,40
|
|
20240411,114600,826229650,21300,21300,21300,21300,140
|
|
20240411,114500,823247650,21300,21300,21300,21300,101
|
|
20240411,114400,821096350,21250,21250,21250,21250,124
|
|
20240411,114300,818461350,21300,21300,21300,21300,100
|
|
20240411,114200,816331350,21250,21300,21300,21250,40
|
|
20240411,114100,815481300,21300,21250,21300,21250,185
|
|
20240411,114000,811542750,21250,21300,21300,21250,54
|
|
20240411,113900,810395050,21300,21300,21300,21300,306
|
|
20240411,113800,803877250,21300,21300,21300,21300,96
|
|
20240411,113700,801832450,21300,21350,21350,21300,151
|
|
20240411,113600,798615650,21350,21350,21350,21300,80
|
|
20240411,113500,796909600,21300,21350,21350,21300,110
|
|
20240411,113400,794565150,21350,21300,21350,21300,47
|
|
20240411,113300,793563750,21300,21300,21300,21300,85
|
|
20240411,113200,791753250,21300,21300,21300,21300,78
|
|
20240411,113100,790091850,21300,21300,21300,21300,39
|
|
20240411,113000,789261150,21300,21300,21300,21300,40
|
|
20240411,112900,788409150,21300,21350,21350,21300,44
|
|
20240411,112800,787471700,21350,21300,21350,21300,73
|
|
20240411,112700,785916750,21300,21350,21350,21300,102
|
|
20240411,112600,783741100,21300,21350,21350,21300,105
|
|
20240411,112500,781503600,21300,21300,21350,21300,142
|
|
20240411,112400,778478750,21300,21350,21350,21300,2245
|
|
20240411,112300,730584200,21400,21350,21400,21350,254
|
|
20240411,112200,725160900,21350,21350,21350,21350,39
|
|
20240411,112100,724328250,21350,21350,21350,21350,41
|
|
20240411,112000,723452900,21350,21350,21350,21350,39
|
|
20240411,111900,722620250,21350,21350,21400,21350,81
|
|
20240411,111800,720890550,21400,21400,21400,21400,5
|
|
20240411,111700,720783550,21350,21400,21400,21350,80
|
|
20240411,111600,719075500,21400,21450,21450,21350,1145
|
|
20240411,111500,694523700,21450,21450,21450,21450,1
|
|
20240411,111400,694502250,21450,21400,21450,21350,4471
|
|
20240411,111300,598914850,21400,21450,21450,21400,88
|
|
20240411,111200,597031150,21450,21450,21450,21450,10
|
|
20240411,111100,596816650,21400,21400,21450,21400,95
|
|
20240411,111000,594782900,21450,21450,21450,21400,242
|
|
20240411,110900,589595850,21400,21400,21400,21400,100
|
|
20240411,110800,587455850,21400,21450,21450,21400,45
|
|
20240411,110700,586492600,21400,21450,21450,21400,125
|
|
20240411,110600,583817500,21450,21400,21450,21400,41
|
|
20240411,110500,582940050,21450,21450,21450,21450,32
|
|
20240411,110400,582253650,21400,21400,21450,21400,159
|
|
20240411,110300,578849050,21450,21450,21450,21400,7
|
|
20240411,110200,578698950,21450,21450,21450,21450,116
|
|
20240411,110100,576210750,21450,21450,21450,21400,87
|
|
20240411,110000,574348600,21450,21450,21450,21400,178
|
|
20240411,105900,570532500,21450,21450,21450,21450,22
|
|
20240411,105800,570060600,21450,21450,21450,21400,1265
|
|
20240411,105700,542930500,21450,21450,21450,21450,40
|
|
20240411,105600,542072500,21500,21500,21500,21500,5
|
|
20240411,105500,541965000,21450,21450,21500,21450,54
|
|
20240411,105400,540806200,21450,21500,21500,21450,170
|
|
20240411,105300,537157100,21500,21500,21500,21500,19
|
|
20240411,105200,536748600,21450,21500,21500,21450,58
|
|
20240411,105100,535503600,21450,21450,21450,21450,123
|
|
20240411,105000,532865250,21450,21450,21450,21450,30
|
|
20240411,104900,532221750,21450,21500,21500,21450,80
|
|
20240411,104800,530503750,21450,21450,21450,21450,124
|
|
20240411,104700,527843950,21450,21450,21450,21450,10
|
|
20240411,104600,527629450,21450,21500,21500,21450,41
|
|
20240411,104500,526749950,21500,21500,21500,21450,242
|
|
20240411,104400,521550850,21450,21500,21500,21450,42
|
|
20240411,104300,520649900,21450,21450,21500,21450,285
|
|
20240411,104200,514524750,21500,21450,21500,21450,314
|
|
20240411,104100,507789400,21450,21450,21450,21450,81
|
|
20240411,104000,506051950,21450,21450,21450,21450,0
|
|
20240411,103900,506051950,21450,21450,21500,21450,122
|
|
20240411,103800,503435000,21450,21500,21500,21450,115
|
|
20240411,103700,500965350,21500,21500,21500,21500,63
|
|
20240411,103600,499610850,21500,21450,21500,21450,306
|
|
20240411,103500,493044350,21500,21450,21500,21450,212
|
|
20240411,103400,488488350,21500,21500,21500,21500,94
|
|
20240411,103300,486467350,21450,21550,21550,21450,2862
|
|
20240411,103200,424920700,21550,21500,21550,21500,118
|
|
20240411,103100,422383250,21500,21550,21550,21500,150
|
|
20240411,103000,419152750,21550,21550,21550,21500,92
|
|
20240411,102900,417172150,21500,21600,21600,21500,92
|
|
20240411,102800,415189300,21550,21550,21550,21550,1157
|
|
20240411,102700,390255950,21550,21550,21550,21550,40
|
|
20240411,102600,389393950,21550,21550,21600,21550,89
|
|
20240411,102500,387475500,21550,21550,21550,21550,140
|
|
20240411,102400,384458500,21550,21550,21600,21550,99
|
|
20240411,102300,382324800,21550,21550,21550,21550,72
|
|
20240411,102200,380773200,21550,21550,21550,21550,32
|
|
20240411,102100,380083600,21550,21600,21600,21550,97
|
|
20240411,102000,377992450,21600,21550,21600,21550,85
|
|
20240411,101900,376160400,21600,21600,21600,21600,34
|
|
20240411,101800,375426000,21600,21550,21600,21550,239
|
|
20240411,101700,370268650,21600,21550,21600,21550,85
|
|
20240411,101600,368436650,21650,21550,21650,21550,241
|
|
20240411,101500,363233000,21600,21550,21600,21550,91
|
|
20240411,101400,361269450,21550,21550,21550,21550,40
|
|
20240411,101300,360407450,21550,21550,21600,21550,120
|
|
20240411,101200,357821350,21600,21600,21600,21600,5
|
|
20240411,101100,357713350,21550,21600,21600,21550,86
|
|
20240411,101000,355859800,21550,21550,21550,21550,40
|
|
20240411,100900,354997800,21550,21550,21550,21550,880
|
|
20240411,100800,336033800,21500,21500,21500,21500,80
|
|
20240411,100700,334313800,21500,21550,21550,21500,323
|
|
20240411,100600,327368750,21550,21500,21550,21500,163
|
|
20240411,100500,323858800,21500,21550,21550,21500,97
|
|
20240411,100400,321772500,21550,21500,21550,21500,89
|
|
20240411,100300,319858250,21550,21550,21550,21550,60
|
|
20240411,100200,318565250,21550,21600,21600,21500,1313
|
|
20240411,100100,290264900,21600,21650,21650,21600,406
|
|
20240411,100000,281494800,21650,21700,21700,21650,391
|
|
20240411,095900,273028500,21700,21700,21700,21650,100
|
|
20240411,095800,270861950,21700,21750,21750,21650,126
|
|
20240411,095700,268131300,21750,21750,21750,21750,1
|
|
20240411,095600,268109550,21700,21700,21700,21700,134
|
|
20240411,095500,265201750,21700,21700,21700,21700,80
|
|
20240411,095400,263465750,21700,21700,21700,21700,34
|
|
20240411,095300,262727950,21700,21700,21700,21650,60
|
|
20240411,095200,261427650,21700,21650,21900,21600,593
|
|
20240411,095100,248599350,21650,21700,21700,21650,110
|
|
20240411,095000,246217800,21700,21650,21700,21650,46
|
|
20240411,094900,245221800,21650,21650,21700,21650,487
|
|
20240411,094800,234676050,21700,21700,21800,21700,2823
|
|
20240411,094700,173414350,21750,21750,21750,21750,22
|
|
20240411,094600,172935850,21750,21850,21850,21750,832
|
|
20240411,094500,154839750,21800,21800,21800,21800,140
|
|
20240411,094400,151787750,21800,21800,21800,21800,31
|
|
20240411,094300,151111950,21800,21850,21850,21800,2
|
|
20240411,094200,151068300,21850,21750,21850,21750,68
|
|
20240411,094100,149587000,21800,21800,21800,21800,0
|
|
20240411,094000,149587000,21800,21850,21850,21800,36
|
|
20240411,093900,148802150,21800,21850,21850,21800,559
|
|
20240411,093800,136615900,21800,21850,21850,21800,23
|
|
20240411,093700,136113400,21850,21850,21900,21850,43
|
|
20240411,093600,135173800,21850,21850,21850,21850,39
|
|
20240411,093500,134321650,21850,21850,21850,21850,58
|
|
20240411,093400,133054350,21850,21850,21850,21850,15
|
|
20240411,093300,132726600,21850,21850,21850,21850,217
|
|
20240411,093200,127985150,21850,21900,21900,21850,463
|
|
20240411,093100,117863650,21900,21900,21900,21900,10
|
|
20240411,093000,117644650,21900,21900,21900,21900,26
|
|
20240411,092900,117075250,21900,21900,21900,21900,23
|
|
20240411,092800,116571550,21900,21900,21900,21900,0
|
|
20240411,092700,116571550,21900,21900,21900,21900,65
|
|
20240411,092600,115148050,21900,21900,21900,21900,1
|
|
20240411,092500,115126150,21850,21850,21850,21850,0
|
|
20240411,092400,115126150,21850,21850,21850,21850,0
|
|
20240411,092300,115126150,21850,21850,21850,21850,0
|
|
20240411,092200,115126150,21850,21850,21850,21850,0
|
|
20240411,092100,115126150,21850,21900,21900,21850,8
|
|
20240411,092000,114951150,21900,21900,21900,21900,436
|
|
20240411,091900,105402750,21850,21850,21850,21850,45
|
|
20240411,091800,104419500,21850,21850,21850,21850,1
|
|
20240411,091700,104397650,21850,21850,21850,21850,77
|
|
20240411,091600,102715200,21800,21800,21800,21800,40
|
|
20240411,091500,101843200,21800,21800,21800,21800,0
|
|
20240411,091400,101843200,21800,21850,21850,21800,17
|
|
20240411,091300,101472500,21850,21850,21900,21850,356
|
|
20240411,091200,93693850,21850,21850,21850,21850,105
|
|
20240411,091100,91399600,21900,21900,21900,21900,5
|
|
20240411,091000,91290100,21900,21900,21900,21900,11
|
|
20240411,090900,91049200,21800,21850,21850,21800,1431
|
|
20240411,090800,59830500,21850,21850,21850,21800,561
|
|
20240411,090700,47582650,21850,21850,21850,21850,240
|
|
20240411,090600,42338650,21850,22000,22000,21850,63
|
|
20240411,090500,40961350,21850,21850,21850,21850,1
|
|
20240411,090400,40939500,21850,21900,22000,21800,580
|
|
20240411,090300,28257600,22050,22050,22050,22050,0
|
|
20240411,090200,28257600,22050,21950,22050,21900,315
|
|
20240411,090100,21342550,22000,22050,22050,22000,282
|
|
20240411,090000,15134450,22350,22100,22350,22000,684
|