617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,191400,10741700200,33350,33350,33350,33350,4812
|
|
20240411,191300,10741700200,33350,33350,33350,33350,0
|
|
20240411,191200,10741700200,33350,33350,33350,33350,0
|
|
20240411,191100,10741700200,33350,33350,33350,33350,0
|
|
20240411,191000,10741700200,33350,33350,33350,33350,0
|
|
20240411,190900,10741700200,33350,33350,33350,33350,0
|
|
20240411,190800,10741700200,33350,33350,33350,33350,0
|
|
20240411,190700,10741700200,33350,33350,33350,33350,0
|
|
20240411,190600,10741700200,33350,33350,33350,33350,0
|
|
20240411,190500,10741700200,33350,33350,33350,33350,0
|
|
20240411,190400,10741700200,33350,33350,33350,33350,0
|
|
20240411,190300,10741700200,33350,33350,33350,33350,0
|
|
20240411,190200,10741700200,33350,33350,33350,33350,0
|
|
20240411,190100,10741700200,33350,33350,33350,33350,0
|
|
20240411,190000,10741700200,33350,33350,33350,33350,0
|
|
20240411,185900,10741700200,33350,33350,33350,33350,0
|
|
20240411,185800,10741700200,33350,33350,33350,33350,0
|
|
20240411,185700,10741700200,33350,33350,33350,33350,0
|
|
20240411,185600,10741700200,33350,33350,33350,33350,0
|
|
20240411,185500,10741700200,33350,33350,33350,33350,0
|
|
20240411,185400,10741700200,33350,33350,33350,33350,0
|
|
20240411,185300,10741700200,33350,33350,33350,33350,0
|
|
20240411,185200,10741700200,33350,33350,33350,33350,0
|
|
20240411,185100,10741700200,33350,33350,33350,33350,0
|
|
20240411,185000,10741700200,33350,33350,33350,33350,0
|
|
20240411,184900,10741700200,33350,33350,33350,33350,0
|
|
20240411,184800,10741700200,33350,33350,33350,33350,0
|
|
20240411,184700,10741700200,33350,33350,33350,33350,0
|
|
20240411,184600,10741700200,33350,33350,33350,33350,0
|
|
20240411,184500,10741700200,33350,33350,33350,33350,0
|
|
20240411,184400,10741700200,33350,33350,33350,33350,4812
|
|
20240411,184300,10741700200,33350,33350,33350,33350,0
|
|
20240411,184200,10741700200,33350,33350,33350,33350,0
|
|
20240411,184100,10741700200,33350,33350,33350,33350,0
|
|
20240411,184000,10741700200,33350,33350,33350,33350,0
|
|
20240411,183900,10741700200,33350,33350,33350,33350,0
|
|
20240411,183800,10741700200,33350,33350,33350,33350,0
|
|
20240411,183700,10741700200,33350,33350,33350,33350,0
|
|
20240411,183600,10741700200,33350,33350,33350,33350,0
|
|
20240411,183500,10741700200,33350,33350,33350,33350,0
|
|
20240411,183400,10741700200,33350,33350,33350,33350,0
|
|
20240411,183300,10741700200,33350,33350,33350,33350,0
|
|
20240411,183200,10741700200,33350,33350,33350,33350,0
|
|
20240411,183100,10741700200,33350,33350,33350,33350,0
|
|
20240411,183000,10741700200,33350,33350,33350,33350,0
|
|
20240411,182900,10741700200,33350,33350,33350,33350,0
|
|
20240411,182800,10741700200,33350,33350,33350,33350,0
|
|
20240411,182700,10741700200,33350,33350,33350,33350,0
|
|
20240411,182600,10741700200,33350,33350,33350,33350,0
|
|
20240411,182500,10741700200,33350,33350,33350,33350,0
|
|
20240411,182400,10741700200,33350,33350,33350,33350,0
|
|
20240411,182300,10741700200,33350,33350,33350,33350,0
|
|
20240411,182200,10741700200,33350,33350,33350,33350,0
|
|
20240411,182100,10741700200,33350,33350,33350,33350,0
|
|
20240411,182000,10741700200,33350,33350,33350,33350,0
|
|
20240411,181900,10741700200,33350,33350,33350,33350,0
|
|
20240411,181800,10741700200,33350,33350,33350,33350,0
|
|
20240411,181700,10741700200,33350,33350,33350,33350,0
|
|
20240411,181600,10741700200,33350,33350,33350,33350,0
|
|
20240411,181500,10741700200,33350,33350,33350,33350,0
|
|
20240411,181400,10741700200,33350,33350,33350,33350,4812
|
|
20240411,181300,10741700200,33350,33350,33350,33350,0
|
|
20240411,181200,10741700200,33350,33350,33350,33350,0
|
|
20240411,181100,10741700200,33350,33350,33350,33350,0
|
|
20240411,181000,10741700200,33350,33350,33350,33350,0
|
|
20240411,180900,10741700200,33350,33350,33350,33350,0
|
|
20240411,180800,10741700200,33350,33350,33350,33350,0
|
|
20240411,180700,10741700200,33350,33350,33350,33350,0
|
|
20240411,180600,10741700200,33350,33350,33350,33350,0
|
|
20240411,180500,10741700200,33350,33350,33350,33350,0
|
|
20240411,180400,10741700200,33350,33350,33350,33350,0
|
|
20240411,180300,10741700200,33350,33350,33350,33350,0
|
|
20240411,180200,10741700200,33350,33350,33350,33350,0
|
|
20240411,180100,10741700200,33350,33350,33350,33350,0
|
|
20240411,180000,10741700200,33350,33350,33350,33350,0
|
|
20240411,175900,10741700200,33350,33350,33350,33350,0
|
|
20240411,175800,10741700200,33350,33350,33350,33350,0
|
|
20240411,175700,10741700200,33350,33350,33350,33350,0
|
|
20240411,175600,10741700200,33350,33350,33350,33350,0
|
|
20240411,175500,10741700200,33350,33350,33350,33350,0
|
|
20240411,175400,10741700200,33350,33350,33350,33350,0
|
|
20240411,175300,10741700200,33350,33350,33350,33350,0
|
|
20240411,175200,10741700200,33350,33350,33350,33350,0
|
|
20240411,175100,10741700200,33350,33350,33350,33350,0
|
|
20240411,175000,10741700200,33350,33350,33350,33350,0
|
|
20240411,174900,10741700200,33350,33350,33350,33350,0
|
|
20240411,174800,10741700200,33350,33350,33350,33350,0
|
|
20240411,174700,10741700200,33350,33350,33350,33350,0
|
|
20240411,174600,10741700200,33350,33350,33350,33350,0
|
|
20240411,174500,10741700200,33350,33350,33350,33350,0
|
|
20240411,174400,10741700200,33350,33350,33350,33350,4812
|
|
20240411,174300,10741700200,33350,33350,33350,33350,0
|
|
20240411,174200,10741700200,33350,33350,33350,33350,0
|
|
20240411,174100,10741700200,33350,33350,33350,33350,0
|
|
20240411,174000,10741700200,33350,33350,33350,33350,0
|
|
20240411,173900,10741700200,33350,33350,33350,33350,0
|
|
20240411,173800,10741700200,33350,33350,33350,33350,0
|
|
20240411,173700,10741700200,33350,33350,33350,33350,0
|
|
20240411,173600,10741700200,33350,33350,33350,33350,0
|
|
20240411,173500,10741700200,33350,33350,33350,33350,0
|
|
20240411,173400,10741700200,33350,33350,33350,33350,0
|
|
20240411,173300,10741700200,33350,33350,33350,33350,0
|
|
20240411,173200,10741700200,33350,33350,33350,33350,0
|
|
20240411,173100,10741700200,33350,33350,33350,33350,0
|
|
20240411,173000,10741700200,33350,33350,33350,33350,0
|
|
20240411,172900,10741700200,33350,33350,33350,33350,0
|
|
20240411,172800,10741700200,33350,33350,33350,33350,0
|
|
20240411,172700,10741700200,33350,33350,33350,33350,0
|
|
20240411,172600,10741700200,33350,33350,33350,33350,0
|
|
20240411,172500,10741700200,33350,33350,33350,33350,0
|
|
20240411,172400,10741700200,33350,33350,33350,33350,0
|
|
20240411,172300,10741700200,33350,33350,33350,33350,0
|
|
20240411,172200,10741700200,33350,33350,33350,33350,0
|
|
20240411,172100,10741700200,33350,33350,33350,33350,0
|
|
20240411,172000,10741700200,33350,33350,33350,33350,0
|
|
20240411,171900,10741700200,33350,33350,33350,33350,0
|
|
20240411,171800,10741700200,33350,33350,33350,33350,0
|
|
20240411,171700,10741700200,33350,33350,33350,33350,0
|
|
20240411,171600,10741700200,33350,33350,33350,33350,0
|
|
20240411,171500,10741700200,33350,33350,33350,33350,0
|
|
20240411,171400,10741700200,33350,33350,33350,33350,4812
|
|
20240411,171300,10741700200,33350,33350,33350,33350,0
|
|
20240411,171200,10741700200,33350,33350,33350,33350,0
|
|
20240411,171100,10741700200,33350,33350,33350,33350,0
|
|
20240411,171000,10741700200,33350,33350,33350,33350,0
|
|
20240411,170900,10741700200,33350,33350,33350,33350,0
|
|
20240411,170800,10741700200,33350,33350,33350,33350,0
|
|
20240411,170700,10741700200,33350,33350,33350,33350,0
|
|
20240411,170600,10741700200,33350,33350,33350,33350,0
|
|
20240411,170500,10741700200,33350,33350,33350,33350,0
|
|
20240411,170400,10741700200,33350,33350,33350,33350,0
|
|
20240411,170300,10741700200,33350,33350,33350,33350,0
|
|
20240411,170200,10741700200,33350,33350,33350,33350,0
|
|
20240411,170100,10741700200,33350,33350,33350,33350,0
|
|
20240411,170000,10741700200,33350,33350,33350,33350,0
|
|
20240411,165900,10741700200,33350,33350,33350,33350,0
|
|
20240411,165800,10741700200,33350,33350,33350,33350,0
|
|
20240411,165700,10741700200,33350,33350,33350,33350,0
|
|
20240411,165600,10741700200,33350,33350,33350,33350,0
|
|
20240411,165500,10741700200,33350,33350,33350,33350,0
|
|
20240411,165400,10741700200,33350,33350,33350,33350,0
|
|
20240411,165300,10741700200,33350,33350,33350,33350,0
|
|
20240411,165200,10741700200,33350,33350,33350,33350,0
|
|
20240411,165100,10741700200,33350,33350,33350,33350,0
|
|
20240411,165000,10741700200,33350,33350,33350,33350,0
|
|
20240411,164900,10741700200,33350,33350,33350,33350,0
|
|
20240411,164800,10741700200,33350,33350,33350,33350,0
|
|
20240411,164700,10741700200,33350,33350,33350,33350,0
|
|
20240411,164600,10741700200,33350,33350,33350,33350,0
|
|
20240411,164500,10741700200,33350,33350,33350,33350,0
|
|
20240411,164400,10741700200,33350,33350,33350,33350,4812
|
|
20240411,164300,10741700200,33350,33350,33350,33350,0
|
|
20240411,164200,10741700200,33350,33350,33350,33350,0
|
|
20240411,164100,10741700200,33350,33350,33350,33350,0
|
|
20240411,164000,10741700200,33350,33350,33350,33350,0
|
|
20240411,163900,10741700200,33350,33350,33350,33350,0
|
|
20240411,163800,10741700200,33350,33350,33350,33350,0
|
|
20240411,163700,10741700200,33350,33350,33350,33350,0
|
|
20240411,163600,10741700200,33350,33350,33350,33350,0
|
|
20240411,163500,10741700200,33350,33350,33350,33350,0
|
|
20240411,163400,10741700200,33350,33350,33350,33350,0
|
|
20240411,163300,10741700200,33350,33350,33350,33350,0
|
|
20240411,163200,10741700200,33350,33350,33350,33350,0
|
|
20240411,163100,10741700200,33350,33350,33350,33350,0
|
|
20240411,163000,10741700200,33350,33350,33350,33350,0
|
|
20240411,162900,10741700200,33350,33350,33350,33350,0
|
|
20240411,162800,10741700200,33350,33350,33350,33350,0
|
|
20240411,162700,10741700200,33350,33350,33350,33350,0
|
|
20240411,162600,10741700200,33350,33350,33350,33350,0
|
|
20240411,162500,10741700200,33350,33350,33350,33350,0
|
|
20240411,162400,10741700200,33350,33350,33350,33350,0
|
|
20240411,162300,10741700200,33350,33350,33350,33350,0
|
|
20240411,162200,10741700200,33350,33350,33350,33350,0
|
|
20240411,162100,10741700200,33350,33350,33350,33350,0
|
|
20240411,162000,10741700200,33350,33350,33350,33350,0
|
|
20240411,161900,10741700200,33350,33350,33350,33350,0
|
|
20240411,161800,10741700200,33350,33350,33350,33350,0
|
|
20240411,161700,10741700200,33350,33350,33350,33350,0
|
|
20240411,161600,10741700200,33350,33350,33350,33350,0
|
|
20240411,161500,10741700200,33350,33350,33350,33350,0
|
|
20240411,161400,10741700200,33350,33350,33350,33350,4812
|
|
20240411,161300,10741700200,33350,33350,33350,33350,0
|
|
20240411,161200,10741700200,33350,33350,33350,33350,0
|
|
20240411,161100,10741700200,33350,33350,33350,33350,0
|
|
20240411,161000,10741700200,33350,33350,33350,33350,0
|
|
20240411,160900,10741700200,33350,33350,33350,33350,0
|
|
20240411,160800,10741700200,33350,33350,33350,33350,0
|
|
20240411,160700,10741700200,33350,33350,33350,33350,0
|
|
20240411,160600,10741700200,33350,33350,33350,33350,0
|
|
20240411,160500,10741700200,33350,33350,33350,33350,0
|
|
20240411,160400,10741700200,33350,33350,33350,33350,0
|
|
20240411,160300,10741700200,33350,33350,33350,33350,0
|
|
20240411,160200,10741700200,33350,33350,33350,33350,0
|
|
20240411,160100,10741700200,33350,33350,33350,33350,0
|
|
20240411,160000,10741700200,33350,33350,33350,33350,0
|
|
20240411,155900,10741700200,33350,33350,33350,33350,0
|
|
20240411,155800,10741700200,33350,33350,33350,33350,0
|
|
20240411,155700,10741700200,33350,33350,33350,33350,0
|
|
20240411,155600,10741700200,33350,33350,33350,33350,0
|
|
20240411,155500,10741700200,33350,33350,33350,33350,0
|
|
20240411,155400,10741700200,33350,33350,33350,33350,0
|
|
20240411,155300,10741700200,33350,33350,33350,33350,0
|
|
20240411,155200,10741700200,33350,33350,33350,33350,0
|
|
20240411,155100,10741700200,33350,33350,33350,33350,0
|
|
20240411,155000,10741700200,33350,33350,33350,33350,0
|
|
20240411,154900,10741700200,33350,33350,33350,33350,0
|
|
20240411,154800,10741700200,33350,33350,33350,33350,0
|
|
20240411,154700,10741700200,33350,33350,33350,33350,0
|
|
20240411,154600,10741700200,33350,33350,33350,33350,0
|
|
20240411,154500,10741700200,33350,33350,33350,33350,0
|
|
20240411,154400,10741700200,33350,33350,33350,33350,4812
|
|
20240411,154300,10741700200,33350,33350,33350,33350,0
|
|
20240411,154200,10741700200,33350,33350,33350,33350,0
|
|
20240411,154100,10741700200,33350,33350,33350,33350,0
|
|
20240411,154000,10741700200,33350,33350,33350,33350,0
|
|
20240411,153900,10741700200,33350,33350,33350,33350,0
|
|
20240411,153800,10741700200,33350,33350,33350,33350,0
|
|
20240411,153700,10741700200,33350,33350,33350,33350,0
|
|
20240411,153600,10741700200,33350,33350,33350,33350,0
|
|
20240411,153500,10741700200,33350,33350,33350,33350,0
|
|
20240411,153400,10741700200,33350,33350,33350,33350,0
|
|
20240411,153300,10741700200,33350,33350,33350,33350,0
|
|
20240411,153200,10741700200,33350,33350,33350,33350,0
|
|
20240411,153100,10741700200,33350,33350,33350,33350,0
|
|
20240411,153000,10741700200,33350,33350,33350,33350,4812
|
|
20240411,152900,10581220000,33250,33250,33250,33250,0
|
|
20240411,152800,10581220000,33250,33250,33250,33250,0
|
|
20240411,152700,10581220000,33250,33250,33250,33250,0
|
|
20240411,152600,10581220000,33250,33250,33250,33250,0
|
|
20240411,152500,10581220000,33250,33250,33250,33250,0
|
|
20240411,152400,10581220000,33250,33250,33250,33250,0
|
|
20240411,152300,10581220000,33250,33250,33250,33250,0
|
|
20240411,152200,10581220000,33250,33250,33250,33250,0
|
|
20240411,152100,10581220000,33250,33250,33250,33250,0
|
|
20240411,152000,10581220000,33250,33250,33250,33250,0
|
|
20240411,151900,10581220000,33250,33150,33250,33150,608
|
|
20240411,151800,10561030750,33150,33150,33200,33150,440
|
|
20240411,151700,10546443250,33150,33200,33200,33150,684
|
|
20240411,151600,10523759250,33150,33200,33200,33150,381
|
|
20240411,151500,10511121600,33200,33200,33250,33150,684
|
|
20240411,151400,10488426750,33200,33200,33250,33200,520
|
|
20240411,151300,10471156550,33200,33200,33250,33200,593
|
|
20240411,151200,10451456500,33200,33250,33250,33200,2920
|
|
20240411,151100,10354505950,33250,33300,33300,33250,793
|
|
20240411,151000,10328130800,33250,33250,33300,33250,399
|
|
20240411,150900,10314862300,33250,33250,33300,33250,718
|
|
20240411,150800,10290982650,33250,33350,33350,33250,629
|
|
20240411,150700,10270032700,33350,33250,33350,33250,2588
|
|
20240411,150600,10183868650,33250,33300,33300,33250,636
|
|
20240411,150500,10162717450,33250,33300,33300,33250,541
|
|
20240411,150400,10144721800,33250,33250,33300,33200,632
|
|
20240411,150300,10123708150,33250,33300,33300,33200,663
|
|
20240411,150200,10101673750,33300,33250,33300,33250,590
|
|
20240411,150100,10082046950,33250,33250,33300,33250,1660
|
|
20240411,150000,10026845900,33250,33300,33350,33250,696
|
|
20240411,145900,10003674150,33350,33350,33350,33300,503
|
|
20240411,145800,9986913450,33300,33350,33400,33300,794
|
|
20240411,145700,9960438800,33300,33350,33350,33300,660
|
|
20240411,145600,9938445800,33300,33300,33350,33300,667
|
|
20240411,145500,9916229700,33300,33300,33350,33300,399
|
|
20240411,145400,9902937850,33300,33300,33350,33300,542
|
|
20240411,145300,9884877700,33300,33300,33400,33300,554
|
|
20240411,145200,9866416900,33300,33300,33400,33300,1017
|
|
20240411,145100,9832531000,33350,33300,33350,33300,2154
|
|
20240411,145000,9760726450,33300,33250,33350,33250,968
|
|
20240411,144900,9728487550,33250,33350,33350,33250,1013
|
|
20240411,144800,9694761050,33300,33250,33350,33250,1231
|
|
20240411,144700,9653774050,33250,33300,33350,33250,518
|
|
20240411,144600,9636530750,33350,33350,33350,33300,498
|
|
20240411,144500,9619941800,33350,33300,33350,33300,529
|
|
20240411,144400,9602313950,33300,33300,33350,33300,324
|
|
20240411,144300,9591519550,33300,33350,33400,33300,422
|
|
20240411,144200,9577454700,33350,33300,33350,33300,273
|
|
20240411,144100,9568355350,33300,33350,33400,33300,517
|
|
20240411,144000,9551110550,33350,33350,33400,33350,437
|
|
20240411,143900,9536528000,33400,33400,33400,33350,541
|
|
20240411,143800,9518481450,33350,33350,33450,33350,524
|
|
20240411,143700,9500976900,33400,33350,33400,33350,521
|
|
20240411,143600,9483583350,33400,33350,33400,33350,209
|
|
20240411,143500,9476611500,33400,33400,33450,33350,1113
|
|
20240411,143400,9439423500,33400,33400,33400,33300,722
|
|
20240411,143300,9415326900,33400,33300,33400,33250,1237
|
|
20240411,143200,9374038350,33350,33350,33400,33250,405
|
|
20240411,143100,9360540800,33300,33250,33400,33250,558
|
|
20240411,143000,9341956100,33300,33350,33400,33250,300
|
|
20240411,142900,9331958150,33350,33350,33400,33300,373
|
|
20240411,142800,9319524750,33350,33350,33400,33300,557
|
|
20240411,142700,9300944150,33300,33350,33350,33300,701
|
|
20240411,142600,9277595400,33300,33250,33400,33250,975
|
|
20240411,142500,9245062050,33300,33300,33350,33250,259
|
|
20240411,142400,9236439750,33300,33350,33350,33250,266
|
|
20240411,142300,9227583150,33300,33350,33450,33300,453
|
|
20240411,142200,9212476100,33350,33350,33350,33250,296
|
|
20240411,142100,9202618800,33350,33400,33400,33250,1269
|
|
20240411,142000,9160364050,33350,33300,33450,33300,1702
|
|
20240411,141900,9103540750,33300,33300,33400,33300,295
|
|
20240411,141800,9093714650,33300,33350,33400,33300,1092
|
|
20240411,141700,9057304150,33350,33350,33400,33300,1592
|
|
20240411,141600,9004206200,33300,33300,33350,33250,417
|
|
20240411,141500,8990319750,33250,33350,33350,33250,525
|
|
20240411,141400,8972856350,33300,33250,33350,33250,319
|
|
20240411,141300,8962226500,33250,33350,33350,33250,289
|
|
20240411,141200,8952599300,33350,33300,33350,33300,219
|
|
20240411,141100,8945304950,33350,33250,33350,33250,352
|
|
20240411,141000,8933583400,33250,33300,33350,33250,729
|
|
20240411,140900,8909327950,33350,33300,33350,33250,409
|
|
20240411,140800,8895708300,33250,33350,33350,33250,430
|
|
20240411,140700,8881378500,33300,33250,33300,33250,338
|
|
20240411,140600,8870136700,33200,33300,33350,33200,574
|
|
20240411,140500,8851028200,33300,33300,33400,33250,5547
|
|
20240411,140400,8665934350,33350,33250,33350,33200,3123
|
|
20240411,140300,8561942250,33250,33300,33300,33200,269
|
|
20240411,140200,8552992000,33300,33250,33300,33200,525
|
|
20240411,140100,8535553200,33200,33250,33250,33200,339
|
|
20240411,140000,8524290450,33250,33250,33300,33200,483
|
|
20240411,135900,8508242100,33250,33250,33250,33200,465
|
|
20240411,135800,8492790150,33200,33300,33300,33200,790
|
|
20240411,135700,8466525300,33200,33200,33300,33200,381
|
|
20240411,135600,8453866800,33200,33250,33250,33200,558
|
|
20240411,135500,8435320550,33250,33250,33250,33200,497
|
|
20240411,135400,8418804100,33250,33250,33250,33200,632
|
|
20240411,135300,8397807900,33250,33200,33250,33200,763
|
|
20240411,135200,8372447600,33250,33250,33300,33200,1317
|
|
20240411,135100,8328647800,33300,33200,33300,33150,1718
|
|
20240411,135000,8271545500,33150,33150,33200,33150,584
|
|
20240411,134900,8252171750,33150,33150,33250,33150,457
|
|
20240411,134800,8236991700,33150,33200,33250,33150,565
|
|
20240411,134700,8218219150,33250,33200,33250,33200,344
|
|
20240411,134600,8206792200,33200,33200,33200,33100,507
|
|
20240411,134500,8189975200,33150,33250,33250,33150,365
|
|
20240411,134400,8177856700,33200,33200,33200,33150,122
|
|
20240411,134300,8173807850,33200,33200,33250,33200,277
|
|
20240411,134200,8164603150,33150,33250,33250,33150,430
|
|
20240411,134100,8150326100,33250,33200,33250,33200,263
|
|
20240411,134000,8141586400,33200,33250,33250,33200,242
|
|
20240411,133900,8133544150,33250,33200,33250,33200,307
|
|
20240411,133800,8123342500,33200,33250,33250,33200,471
|
|
20240411,133700,8107682500,33200,33250,33250,33200,415
|
|
20240411,133600,8093900300,33250,33150,33250,33150,450
|
|
20240411,133500,8078968500,33150,33150,33200,33150,294
|
|
20240411,133400,8069211800,33150,33150,33200,33150,283
|
|
20240411,133300,8059817950,33100,33200,33200,33100,698
|
|
20240411,133200,8036666050,33200,33200,33200,33150,219
|
|
20240411,133100,8029397900,33200,33200,33200,33150,331
|
|
20240411,133000,8018420850,33200,33200,33200,33150,151
|
|
20240411,132900,8013413050,33250,33150,33250,33150,591
|
|
20240411,132800,7993783500,33200,33200,33250,33050,1277
|
|
20240411,132700,7951436550,33150,33200,33200,33150,188
|
|
20240411,132600,7945197850,33200,33200,33250,33150,302
|
|
20240411,132500,7935159600,33200,33150,33300,33150,514
|
|
20240411,132400,7918086150,33100,33300,33300,33100,342
|
|
20240411,132300,7906708350,33250,33300,33300,33200,242
|
|
20240411,132200,7898663700,33300,33200,33300,33200,203
|
|
20240411,132100,7891906650,33200,33300,33300,33200,639
|
|
20240411,132000,7870646600,33300,33250,33300,33200,1676
|
|
20240411,131900,7814908350,33250,33200,33250,33150,593
|
|
20240411,131800,7795209900,33200,33250,33300,33200,1877
|
|
20240411,131700,7732767500,33200,33150,33250,33100,914
|
|
20240411,131600,7702449200,33150,33100,33200,33100,487
|
|
20240411,131500,7686307150,33100,33100,33150,33050,772
|
|
20240411,131400,7660741550,33050,33000,33100,32950,1530
|
|
20240411,131300,7610296100,33000,33000,33050,32950,513
|
|
20240411,131200,7593363200,32950,32950,33050,32950,347
|
|
20240411,131100,7581919850,32950,33000,33050,32900,856
|
|
20240411,131000,7553706950,32950,33000,33000,32900,245
|
|
20240411,130900,7545631650,33000,32950,33100,32900,674
|
|
20240411,130800,7523411250,32950,32900,33100,32900,563
|
|
20240411,130700,7504833450,32900,32950,33050,32900,1104
|
|
20240411,130600,7468476700,32900,32950,33100,32900,673
|
|
20240411,130500,7446293350,32950,33000,33050,32950,696
|
|
20240411,130400,7423340600,33000,33000,33100,33000,767
|
|
20240411,130300,7398006850,33000,33050,33100,33000,423
|
|
20240411,130200,7384026750,33050,33000,33100,33000,1656
|
|
20240411,130100,7329324250,33000,33050,33050,33000,1390
|
|
20240411,130000,7283444550,33000,33050,33100,33000,314
|
|
20240411,125900,7273067150,33150,33100,33150,33000,688
|
|
20240411,125800,7250321650,33050,33100,33150,33050,589
|
|
20240411,125700,7230813450,33100,33050,33100,33000,330
|
|
20240411,125600,7219905400,33000,33100,33100,33000,187
|
|
20240411,125500,7213721000,33100,33100,33150,33100,256
|
|
20240411,125400,7205238250,33100,33050,33100,33050,401
|
|
20240411,125300,7191974100,33100,33100,33100,33050,131
|
|
20240411,125200,7187639300,33050,33150,33150,33000,504
|
|
20240411,125100,7170984750,33100,33150,33150,33100,185
|
|
20240411,125000,7164854000,33100,33150,33150,33100,202
|
|
20240411,124900,7158160250,33100,33050,33150,33050,318
|
|
20240411,124800,7147634900,33050,33050,33200,33000,1431
|
|
20240411,124700,7100286700,33050,33200,33200,33050,238
|
|
20240411,124600,7092394350,33200,33100,33200,33000,323
|
|
20240411,124500,7081717400,33150,33200,33200,33150,276
|
|
20240411,124400,7072564100,33200,33150,33200,33050,480
|
|
20240411,124300,7056681200,33100,33100,33200,33100,112
|
|
20240411,124200,7052970150,33100,33150,33150,33100,193
|
|
20240411,124100,7046574800,33200,33050,33200,33050,264
|
|
20240411,124000,7037826800,33100,33200,33200,33050,484
|
|
20240411,123900,7021788850,33200,33200,33200,33150,151
|
|
20240411,123800,7016777300,33200,33200,33200,33150,577
|
|
20240411,123700,6997623850,33200,33200,33250,33150,562
|
|
20240411,123600,6978952450,33200,33150,33200,33100,471
|
|
20240411,123500,6963334150,33150,33100,33200,33100,714
|
|
20240411,123400,6939671300,33100,33050,33150,33050,415
|
|
20240411,123300,6925934650,33050,33100,33150,33050,609
|
|
20240411,123200,6905775950,33100,33050,33100,33050,476
|
|
20240411,123100,6890038300,33050,33100,33150,33050,545
|
|
20240411,123000,6872009250,33100,33100,33100,33050,238
|
|
20240411,122900,6864133900,33100,33050,33100,33000,875
|
|
20240411,122800,6835222550,33050,33050,33150,33000,370
|
|
20240411,122700,6822979650,33000,33150,33150,33000,1361
|
|
20240411,122600,6778026150,33150,33100,33150,33100,397
|
|
20240411,122500,6764884700,33050,33100,33100,33050,138
|
|
20240411,122400,6760321950,33100,33050,33100,33000,334
|
|
20240411,122300,6749283650,33050,33100,33150,33050,163
|
|
20240411,122200,6743891800,33100,33150,33150,33100,252
|
|
20240411,122100,6735545000,33150,33050,33150,33050,1282
|
|
20240411,122000,6693122700,33050,33100,33100,33050,287
|
|
20240411,121900,6683631550,33100,33050,33100,33050,504
|
|
20240411,121800,6666970200,33100,33100,33150,33100,916
|
|
20240411,121700,6636649350,33050,33050,33100,33050,259
|
|
20240411,121600,6628080900,33100,33000,33100,33000,601
|
|
20240411,121500,6608217200,33000,33100,33100,33000,384
|
|
20240411,121400,6595526850,33050,33050,33100,33050,120
|
|
20240411,121300,6591559300,33100,33100,33150,33100,320
|
|
20240411,121200,6580963350,33100,33100,33100,33000,249
|
|
20240411,121100,6572732050,33100,33100,33100,33050,447
|
|
20240411,121000,6557951400,33100,33150,33150,33100,408
|
|
20240411,120900,6544440250,33150,33200,33200,33100,140
|
|
20240411,120800,6539798300,33150,33150,33200,33100,378
|
|
20240411,120700,6527262550,33100,33100,33200,33050,532
|
|
20240411,120600,6509663850,33100,33100,33100,33050,100
|
|
20240411,120500,6506354300,33200,33150,33200,33100,184
|
|
20240411,120400,6500252200,33150,33100,33150,33050,228
|
|
20240411,120300,6492703800,33050,33100,33200,33050,575
|
|
20240411,120200,6473673550,33050,33050,33100,33050,373
|
|
20240411,120100,6461340100,33050,33000,33050,33000,545
|
|
20240411,120000,6443343100,33000,33150,33150,33000,234
|
|
20240411,115900,6435603750,33050,33000,33150,33000,397
|
|
20240411,115800,6422452750,33000,33050,33100,33000,696
|
|
20240411,115700,6399448650,33050,33050,33100,33000,172
|
|
20240411,115600,6393765700,33050,33050,33100,33000,381
|
|
20240411,115500,6381172150,33000,33000,33050,33000,358
|
|
20240411,115400,6369350350,33000,33050,33100,33000,465
|
|
20240411,115300,6353995900,33100,33050,33100,33000,206
|
|
20240411,115200,6347185700,33050,33050,33100,33000,484
|
|
20240411,115100,6331187950,33050,33100,33100,33050,210
|
|
20240411,115000,6324241250,33050,33100,33150,33050,884
|
|
20240411,114900,6295012500,33150,33150,33200,33100,335
|
|
20240411,114800,6283918850,33150,33150,33250,33100,568
|
|
20240411,114700,6265046450,33150,33100,33200,33100,929
|
|
20240411,114600,6234264150,33150,33150,33250,33100,912
|
|
20240411,114500,6203997050,33200,33250,33300,33150,289
|
|
20240411,114400,6194394350,33200,33200,33200,33150,352
|
|
20240411,114300,6182717700,33150,33200,33250,33150,339
|
|
20240411,114200,6171463350,33200,33250,33300,33150,591
|
|
20240411,114100,6151832600,33300,33200,33300,33200,168
|
|
20240411,114000,6146247300,33200,33200,33250,33200,190
|
|
20240411,113900,6139937050,33200,33200,33300,33150,470
|
|
20240411,113800,6124321150,33200,33250,33350,33150,778
|
|
20240411,113700,6098461150,33200,33200,33350,33200,243
|
|
20240411,113600,6090379400,33200,33250,33350,33150,282
|
|
20240411,113500,6081011950,33350,33300,33350,33250,654
|
|
20240411,113400,6059234150,33300,33350,33350,33300,544
|
|
20240411,113300,6041106350,33350,33350,33350,33300,225
|
|
20240411,113200,6033604850,33350,33300,33350,33300,273
|
|
20240411,113100,6024504850,33350,33400,33400,33300,320
|
|
20240411,113000,6013822600,33400,33400,33400,33300,441
|
|
20240411,112900,5999110350,33400,33350,33400,33300,481
|
|
20240411,112800,5983069250,33350,33350,33400,33300,1039
|
|
20240411,112700,5948405650,33300,33300,33350,33250,746
|
|
20240411,112600,5923545100,33250,33250,33300,33250,211
|
|
20240411,112500,5916521450,33300,33200,33300,33200,968
|
|
20240411,112400,5884318950,33200,33300,33300,33150,553
|
|
20240411,112300,5865953750,33200,33300,33300,33200,354
|
|
20240411,112200,5854177900,33300,33250,33300,33250,427
|
|
20240411,112100,5839965500,33250,33350,33400,33250,418
|
|
20240411,112000,5826031950,33350,33400,33400,33300,1138
|
|
20240411,111900,5788072750,33350,33350,33400,33300,628
|
|
20240411,111800,5767115050,33350,33350,33350,33300,703
|
|
20240411,111700,5743674200,33300,33350,33350,33300,840
|
|
20240411,111600,5715676400,33350,33300,33350,33300,724
|
|
20240411,111500,5691538650,33350,33400,33400,33300,1156
|
|
20240411,111400,5652972500,33300,33350,33400,33300,2048
|
|
20240411,111300,5584673650,33300,33300,33400,33250,2781
|
|
20240411,111200,5491963900,33300,33300,33350,33300,1126
|
|
20240411,111100,5454419450,33350,33350,33400,33300,957
|
|
20240411,111000,5422501800,33350,33300,33350,33250,1706
|
|
20240411,110900,5365642650,33300,33300,33300,33250,1118
|
|
20240411,110800,5328429450,33300,33300,33300,33250,1508
|
|
20240411,110700,5278251800,33300,33200,33300,33200,1194
|
|
20240411,110600,5238540750,33250,33200,33250,33200,531
|
|
20240411,110500,5220898800,33250,33200,33250,33150,607
|
|
20240411,110400,5200758500,33200,33200,33200,33150,454
|
|
20240411,110300,5185693250,33150,33150,33250,33150,813
|
|
20240411,110200,5158698800,33150,33250,33250,33150,731
|
|
20240411,110100,5134419250,33250,33250,33300,33200,485
|
|
20240411,110000,5118294050,33250,33200,33300,33100,2974
|
|
20240411,105900,5019495950,33150,33150,33200,33100,951
|
|
20240411,105800,4987935100,33100,33150,33200,33100,1451
|
|
20240411,105700,4939838650,33200,33100,33200,33100,698
|
|
20240411,105600,4916695350,33150,33200,33200,33100,289
|
|
20240411,105500,4907114050,33200,33150,33250,33100,984
|
|
20240411,105400,4874441100,33150,33100,33150,33050,1577
|
|
20240411,105300,4822239250,33050,33050,33100,33000,1265
|
|
20240411,105200,4780444250,33000,33100,33150,33000,1414
|
|
20240411,105100,4733704250,33100,33100,33150,33100,1012
|
|
20240411,105000,4700206350,33050,33150,33150,33050,907
|
|
20240411,104900,4670175400,33150,33150,33200,33100,638
|
|
20240411,104800,4649027050,33150,33150,33200,33150,1210
|
|
20240411,104700,4608868250,33200,33200,33200,33150,1817
|
|
20240411,104600,4548549000,33200,33150,33200,33150,838
|
|
20240411,104500,4520746450,33200,33200,33250,33150,987
|
|
20240411,104400,4487952800,33200,33250,33250,33150,1479
|
|
20240411,104300,4438839550,33250,33250,33250,33200,298
|
|
20240411,104200,4428934750,33250,33150,33250,33150,477
|
|
20240411,104100,4413089250,33250,33150,33250,33100,2722
|
|
20240411,104000,4322765550,33100,33100,33200,33050,3262
|
|
20240411,103900,4214742400,33100,33100,33150,33050,1174
|
|
20240411,103800,4175884450,33100,33150,33200,33100,1214
|
|
20240411,103700,4135643550,33150,33100,33150,33100,1300
|
|
20240411,103600,4092583050,33100,33050,33150,33050,2256
|
|
20240411,103500,4017944350,33050,33150,33150,33000,1447
|
|
20240411,103400,3970057450,33150,33000,33200,32950,3079
|
|
20240411,103300,3868304750,32950,32850,33000,32850,2561
|
|
20240411,103200,3783997850,32900,32850,32950,32800,1060
|
|
20240411,103100,3749150900,32950,32950,32950,32850,838
|
|
20240411,103000,3721585000,32950,32900,32950,32800,1484
|
|
20240411,102900,3672770800,32850,32750,32900,32750,3664
|
|
20240411,102800,3552530900,32750,32700,32800,32700,2623
|
|
20240411,102700,3466605250,32700,32700,32750,32650,818
|
|
20240411,102600,3439856350,32700,32700,32750,32650,1363
|
|
20240411,102500,3395287550,32700,32650,32700,32600,868
|
|
20240411,102400,3366942700,32650,32650,32650,32600,1139
|
|
20240411,102300,3329805900,32600,32650,32650,32600,806
|
|
20240411,102200,3303491950,32650,32450,32650,32450,5159
|
|
20240411,102100,3135688100,32450,32400,32450,32400,62
|
|
20240411,102000,3133677350,32400,32400,32450,32400,1316
|
|
20240411,101900,3091017200,32400,32400,32400,32350,1386
|
|
20240411,101800,3046134150,32350,32300,32400,32300,1267
|
|
20240411,101700,3005149900,32300,32250,32350,32250,348
|
|
20240411,101600,2993913500,32250,32250,32250,32250,264
|
|
20240411,101500,2985399500,32250,32200,32250,32150,968
|
|
20240411,101400,2954233300,32150,32200,32200,32150,102
|
|
20240411,101300,2950950550,32200,32250,32250,32150,959
|
|
20240411,101200,2920084900,32250,32350,32350,32250,517
|
|
20240411,101100,2903402200,32350,32300,32350,32250,544
|
|
20240411,101000,2885841500,32300,32300,32400,32300,1907
|
|
20240411,100900,2824201550,32350,32300,32350,32250,1790
|
|
20240411,100800,2766384400,32300,32200,32300,32200,1016
|
|
20240411,100700,2733638200,32200,32200,32300,32150,2137
|
|
20240411,100600,2664762600,32250,32200,32300,32150,1308
|
|
20240411,100500,2622600450,32200,32200,32200,32100,649
|
|
20240411,100400,2601716800,32200,32150,32200,32150,1132
|
|
20240411,100300,2565322900,32200,32150,32200,32050,2128
|
|
20240411,100200,2497018650,32100,32150,32150,32050,1694
|
|
20240411,100100,2442613200,32150,32000,32150,32000,758
|
|
20240411,100000,2418290150,32000,32050,32050,31950,2498
|
|
20240411,095900,2338287100,32050,31950,32050,31950,815
|
|
20240411,095800,2312226950,32000,31900,32000,31800,1076
|
|
20240411,095700,2277876450,31800,31850,31850,31750,712
|
|
20240411,095600,2255234350,31850,31850,31850,31800,43
|
|
20240411,095500,2253865150,31800,31800,31850,31800,304
|
|
20240411,095400,2244196850,31850,31800,31850,31800,387
|
|
20240411,095300,2231885350,31800,31900,31900,31700,278
|
|
20240411,095200,2223041450,31900,31800,31900,31700,1115
|
|
20240411,095100,2187653600,31800,31800,31800,31750,293
|
|
20240411,095000,2178347700,31850,31800,31900,31800,720
|
|
20240411,094900,2155422750,31850,31800,31850,31800,51
|
|
20240411,094800,2153799400,31800,31800,31850,31800,156
|
|
20240411,094700,2148837500,31750,31850,31850,31750,137
|
|
20240411,094600,2144480750,31850,31800,31850,31750,1204
|
|
20240411,094500,2106151000,31800,31750,31900,31750,704
|
|
20240411,094400,2083764750,31800,31750,32000,31750,243
|
|
20240411,094300,2076011250,31750,31750,31850,31750,379
|
|
20240411,094200,2063949700,31800,31700,31800,31700,600
|
|
20240411,094100,2044900400,31750,31650,31750,31650,149
|
|
20240411,094000,2040179600,31700,31650,31700,31600,284
|
|
20240411,093900,2031200450,31650,31700,31700,31650,309
|
|
20240411,093800,2021416900,31700,31750,31750,31700,700
|
|
20240411,093700,1999220000,31700,31950,31950,31700,1112
|
|
20240411,093600,1963856550,31950,31900,31950,31850,413
|
|
20240411,093500,1950676600,31900,32000,32000,31900,565
|
|
20240411,093400,1932635250,31950,32000,32000,31950,573
|
|
20240411,093300,1914316650,32000,31950,32000,31900,1331
|
|
20240411,093200,1871789650,31900,31800,31950,31800,992
|
|
20240411,093100,1840183800,31800,31750,31850,31700,1352
|
|
20240411,093000,1797216000,31700,31700,31750,31600,653
|
|
20240411,092900,1776524500,31700,31550,31700,31550,967
|
|
20240411,092800,1745920850,31500,31550,31600,31450,1941
|
|
20240411,092700,1684650250,31450,31550,31600,31450,1005
|
|
20240411,092600,1652954850,31500,31600,31600,31250,2949
|
|
20240411,092500,1560158100,31600,31500,31600,31400,1233
|
|
20240411,092400,1521221150,31500,31400,31500,31350,705
|
|
20240411,092300,1499088400,31350,31400,31450,31200,2090
|
|
20240411,092200,1433701750,31350,31450,31500,31150,7586
|
|
20240411,092100,1196694600,31450,31350,31450,31300,1556
|
|
20240411,092000,1147827000,31300,31300,31400,31250,1810
|
|
20240411,091900,1091215550,31250,31250,31350,31250,1932
|
|
20240411,091800,1030815100,31250,31300,31400,31250,1052
|
|
20240411,091700,997887700,31350,31300,31350,31250,1822
|
|
20240411,091600,940899350,31300,31350,31400,31300,606
|
|
20240411,091500,921923550,31400,31300,31400,31300,497
|
|
20240411,091400,906348700,31350,31500,31500,31250,1777
|
|
20240411,091300,850659850,31500,31450,31550,31400,359
|
|
20240411,091200,839368200,31450,31550,31550,31450,620
|
|
20240411,091100,819827650,31500,31550,31650,31500,700
|
|
20240411,091000,797702300,31500,31550,31550,31400,1359
|
|
20240411,090900,754915100,31550,31650,31700,31550,1540
|
|
20240411,090800,706259000,31650,31600,31700,31600,1018
|
|
20240411,090700,674034200,31550,31450,31600,31400,4142
|
|
20240411,090600,543528850,31400,31400,31450,31400,662
|
|
20240411,090500,522739350,31400,31550,31600,31400,585
|
|
20240411,090400,504313050,31600,31550,31650,31550,1000
|
|
20240411,090300,472728550,31550,31650,31700,31550,1626
|
|
20240411,090200,421296550,31550,31400,31650,31400,651
|
|
20240411,090100,400719200,31650,31500,31700,31250,3461
|
|
20240411,090000,291593950,31350,31200,31500,31100,9237
|