664 lines
35 KiB
CSV
664 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,200100,3376114400,22150,22150,22150,22150,1083
|
|
20240411,200000,3376114400,22150,22150,22150,22150,0
|
|
20240411,195900,3376114400,22150,22150,22150,22150,0
|
|
20240411,195800,3376114400,22150,22150,22150,22150,0
|
|
20240411,195700,3376114400,22150,22150,22150,22150,0
|
|
20240411,195600,3376114400,22150,22150,22150,22150,0
|
|
20240411,195500,3376114400,22150,22150,22150,22150,0
|
|
20240411,195400,3376114400,22150,22150,22150,22150,0
|
|
20240411,195300,3376114400,22150,22150,22150,22150,0
|
|
20240411,195200,3376114400,22150,22150,22150,22150,0
|
|
20240411,195100,3376114400,22150,22150,22150,22150,0
|
|
20240411,195000,3376114400,22150,22150,22150,22150,0
|
|
20240411,194900,3376114400,22150,22150,22150,22150,0
|
|
20240411,194800,3376114400,22150,22150,22150,22150,0
|
|
20240411,194700,3376114400,22150,22150,22150,22150,0
|
|
20240411,194600,3376114400,22150,22150,22150,22150,0
|
|
20240411,194500,3376114400,22150,22150,22150,22150,0
|
|
20240411,194400,3376114400,22150,22150,22150,22150,0
|
|
20240411,194300,3376114400,22150,22150,22150,22150,0
|
|
20240411,194200,3376114400,22150,22150,22150,22150,0
|
|
20240411,194100,3376114400,22150,22150,22150,22150,0
|
|
20240411,194000,3376114400,22150,22150,22150,22150,0
|
|
20240411,193900,3376114400,22150,22150,22150,22150,0
|
|
20240411,193800,3376114400,22150,22150,22150,22150,0
|
|
20240411,193700,3376114400,22150,22150,22150,22150,0
|
|
20240411,193600,3376114400,22150,22150,22150,22150,0
|
|
20240411,193500,3376114400,22150,22150,22150,22150,0
|
|
20240411,193400,3376114400,22150,22150,22150,22150,0
|
|
20240411,193300,3376114400,22150,22150,22150,22150,0
|
|
20240411,193200,3376114400,22150,22150,22150,22150,0
|
|
20240411,193100,3376114400,22150,22150,22150,22150,1083
|
|
20240411,193000,3376114400,22150,22150,22150,22150,0
|
|
20240411,192900,3376114400,22150,22150,22150,22150,0
|
|
20240411,192800,3376114400,22150,22150,22150,22150,0
|
|
20240411,192700,3376114400,22150,22150,22150,22150,0
|
|
20240411,192600,3376114400,22150,22150,22150,22150,0
|
|
20240411,192500,3376114400,22150,22150,22150,22150,0
|
|
20240411,192400,3376114400,22150,22150,22150,22150,0
|
|
20240411,192300,3376114400,22150,22150,22150,22150,0
|
|
20240411,192200,3376114400,22150,22150,22150,22150,0
|
|
20240411,192100,3376114400,22150,22150,22150,22150,0
|
|
20240411,192000,3376114400,22150,22150,22150,22150,0
|
|
20240411,191900,3376114400,22150,22150,22150,22150,0
|
|
20240411,191800,3376114400,22150,22150,22150,22150,0
|
|
20240411,191700,3376114400,22150,22150,22150,22150,0
|
|
20240411,191600,3376114400,22150,22150,22150,22150,0
|
|
20240411,191500,3376114400,22150,22150,22150,22150,0
|
|
20240411,191400,3376114400,22150,22150,22150,22150,0
|
|
20240411,191300,3376114400,22150,22150,22150,22150,0
|
|
20240411,191200,3376114400,22150,22150,22150,22150,0
|
|
20240411,191100,3376114400,22150,22150,22150,22150,0
|
|
20240411,191000,3376114400,22150,22150,22150,22150,0
|
|
20240411,190900,3376114400,22150,22150,22150,22150,0
|
|
20240411,190800,3376114400,22150,22150,22150,22150,0
|
|
20240411,190700,3376114400,22150,22150,22150,22150,0
|
|
20240411,190600,3376114400,22150,22150,22150,22150,0
|
|
20240411,190500,3376114400,22150,22150,22150,22150,0
|
|
20240411,190400,3376114400,22150,22150,22150,22150,0
|
|
20240411,190300,3376114400,22150,22150,22150,22150,0
|
|
20240411,190200,3376114400,22150,22150,22150,22150,0
|
|
20240411,190100,3376114400,22150,22150,22150,22150,1083
|
|
20240411,190000,3376114400,22150,22150,22150,22150,0
|
|
20240411,185900,3376114400,22150,22150,22150,22150,0
|
|
20240411,185800,3376114400,22150,22150,22150,22150,0
|
|
20240411,185700,3376114400,22150,22150,22150,22150,0
|
|
20240411,185600,3376114400,22150,22150,22150,22150,0
|
|
20240411,185500,3376114400,22150,22150,22150,22150,0
|
|
20240411,185400,3376114400,22150,22150,22150,22150,0
|
|
20240411,185300,3376114400,22150,22150,22150,22150,0
|
|
20240411,185200,3376114400,22150,22150,22150,22150,0
|
|
20240411,185100,3376114400,22150,22150,22150,22150,0
|
|
20240411,185000,3376114400,22150,22150,22150,22150,0
|
|
20240411,184900,3376114400,22150,22150,22150,22150,0
|
|
20240411,184800,3376114400,22150,22150,22150,22150,0
|
|
20240411,184700,3376114400,22150,22150,22150,22150,0
|
|
20240411,184600,3376114400,22150,22150,22150,22150,0
|
|
20240411,184500,3376114400,22150,22150,22150,22150,0
|
|
20240411,184400,3376114400,22150,22150,22150,22150,0
|
|
20240411,184300,3376114400,22150,22150,22150,22150,0
|
|
20240411,184200,3376114400,22150,22150,22150,22150,0
|
|
20240411,184100,3376114400,22150,22150,22150,22150,0
|
|
20240411,184000,3376114400,22150,22150,22150,22150,0
|
|
20240411,183900,3376114400,22150,22150,22150,22150,0
|
|
20240411,183800,3376114400,22150,22150,22150,22150,0
|
|
20240411,183700,3376114400,22150,22150,22150,22150,0
|
|
20240411,183600,3376114400,22150,22150,22150,22150,0
|
|
20240411,183500,3376114400,22150,22150,22150,22150,0
|
|
20240411,183400,3376114400,22150,22150,22150,22150,0
|
|
20240411,183300,3376114400,22150,22150,22150,22150,0
|
|
20240411,183200,3376114400,22150,22150,22150,22150,0
|
|
20240411,183100,3376114400,22150,22150,22150,22150,1083
|
|
20240411,183000,3376114400,22150,22150,22150,22150,0
|
|
20240411,182900,3376114400,22150,22150,22150,22150,0
|
|
20240411,182800,3376114400,22150,22150,22150,22150,0
|
|
20240411,182700,3376114400,22150,22150,22150,22150,0
|
|
20240411,182600,3376114400,22150,22150,22150,22150,0
|
|
20240411,182500,3376114400,22150,22150,22150,22150,0
|
|
20240411,182400,3376114400,22150,22150,22150,22150,0
|
|
20240411,182300,3376114400,22150,22150,22150,22150,0
|
|
20240411,182200,3376114400,22150,22150,22150,22150,0
|
|
20240411,182100,3376114400,22150,22150,22150,22150,0
|
|
20240411,182000,3376114400,22150,22150,22150,22150,0
|
|
20240411,181900,3376114400,22150,22150,22150,22150,0
|
|
20240411,181800,3376114400,22150,22150,22150,22150,0
|
|
20240411,181700,3376114400,22150,22150,22150,22150,0
|
|
20240411,181600,3376114400,22150,22150,22150,22150,0
|
|
20240411,181500,3376114400,22150,22150,22150,22150,0
|
|
20240411,181400,3376114400,22150,22150,22150,22150,0
|
|
20240411,181300,3376114400,22150,22150,22150,22150,0
|
|
20240411,181200,3376114400,22150,22150,22150,22150,0
|
|
20240411,181100,3376114400,22150,22150,22150,22150,0
|
|
20240411,181000,3376114400,22150,22150,22150,22150,0
|
|
20240411,180900,3376114400,22150,22150,22150,22150,0
|
|
20240411,180800,3376114400,22150,22150,22150,22150,0
|
|
20240411,180700,3376114400,22150,22150,22150,22150,0
|
|
20240411,180600,3376114400,22150,22150,22150,22150,0
|
|
20240411,180500,3376114400,22150,22150,22150,22150,0
|
|
20240411,180400,3376114400,22150,22150,22150,22150,0
|
|
20240411,180300,3376114400,22150,22150,22150,22150,0
|
|
20240411,180200,3376114400,22150,22150,22150,22150,0
|
|
20240411,180100,3376114400,22150,22150,22150,22150,1083
|
|
20240411,180000,3376114400,22150,22150,22150,22150,0
|
|
20240411,175900,3376114400,22150,22150,22150,22150,0
|
|
20240411,175800,3376114400,22150,22150,22150,22150,0
|
|
20240411,175700,3376114400,22150,22150,22150,22150,0
|
|
20240411,175600,3376114400,22150,22150,22150,22150,0
|
|
20240411,175500,3376114400,22150,22150,22150,22150,0
|
|
20240411,175400,3376114400,22150,22150,22150,22150,0
|
|
20240411,175300,3376114400,22150,22150,22150,22150,0
|
|
20240411,175200,3376114400,22150,22150,22150,22150,0
|
|
20240411,175100,3376114400,22150,22150,22150,22150,0
|
|
20240411,175000,3376114400,22150,22150,22150,22150,0
|
|
20240411,174900,3376114400,22150,22150,22150,22150,0
|
|
20240411,174800,3376114400,22150,22150,22150,22150,0
|
|
20240411,174700,3376114400,22150,22150,22150,22150,0
|
|
20240411,174600,3376114400,22150,22150,22150,22150,0
|
|
20240411,174500,3376114400,22150,22150,22150,22150,0
|
|
20240411,174400,3376114400,22150,22150,22150,22150,0
|
|
20240411,174300,3376114400,22150,22150,22150,22150,0
|
|
20240411,174200,3376114400,22150,22150,22150,22150,0
|
|
20240411,174100,3376114400,22150,22150,22150,22150,0
|
|
20240411,174000,3376114400,22150,22150,22150,22150,0
|
|
20240411,173900,3376114400,22150,22150,22150,22150,0
|
|
20240411,173800,3376114400,22150,22150,22150,22150,0
|
|
20240411,173700,3376114400,22150,22150,22150,22150,0
|
|
20240411,173600,3376114400,22150,22150,22150,22150,0
|
|
20240411,173500,3376114400,22150,22150,22150,22150,0
|
|
20240411,173400,3376114400,22150,22150,22150,22150,0
|
|
20240411,173300,3376114400,22150,22150,22150,22150,0
|
|
20240411,173200,3376114400,22150,22150,22150,22150,0
|
|
20240411,173100,3376114400,22150,22150,22150,22150,1083
|
|
20240411,173000,3376114400,22150,22150,22150,22150,0
|
|
20240411,172900,3376114400,22150,22150,22150,22150,0
|
|
20240411,172800,3376114400,22150,22150,22150,22150,0
|
|
20240411,172700,3376114400,22150,22150,22150,22150,0
|
|
20240411,172600,3376114400,22150,22150,22150,22150,0
|
|
20240411,172500,3376114400,22150,22150,22150,22150,0
|
|
20240411,172400,3376114400,22150,22150,22150,22150,0
|
|
20240411,172300,3376114400,22150,22150,22150,22150,0
|
|
20240411,172200,3376114400,22150,22150,22150,22150,0
|
|
20240411,172100,3376114400,22150,22150,22150,22150,0
|
|
20240411,172000,3376114400,22150,22150,22150,22150,0
|
|
20240411,171900,3376114400,22150,22150,22150,22150,0
|
|
20240411,171800,3376114400,22150,22150,22150,22150,0
|
|
20240411,171700,3376114400,22150,22150,22150,22150,0
|
|
20240411,171600,3376114400,22150,22150,22150,22150,0
|
|
20240411,171500,3376114400,22150,22150,22150,22150,0
|
|
20240411,171400,3376114400,22150,22150,22150,22150,0
|
|
20240411,171300,3376114400,22150,22150,22150,22150,0
|
|
20240411,171200,3376114400,22150,22150,22150,22150,0
|
|
20240411,171100,3376114400,22150,22150,22150,22150,0
|
|
20240411,171000,3376114400,22150,22150,22150,22150,0
|
|
20240411,170900,3376114400,22150,22150,22150,22150,0
|
|
20240411,170800,3376114400,22150,22150,22150,22150,0
|
|
20240411,170700,3376114400,22150,22150,22150,22150,0
|
|
20240411,170600,3376114400,22150,22150,22150,22150,0
|
|
20240411,170500,3376114400,22150,22150,22150,22150,0
|
|
20240411,170400,3376114400,22150,22150,22150,22150,0
|
|
20240411,170300,3376114400,22150,22150,22150,22150,0
|
|
20240411,170200,3376114400,22150,22150,22150,22150,0
|
|
20240411,170100,3376114400,22150,22150,22150,22150,1083
|
|
20240411,170000,3376114400,22150,22150,22150,22150,0
|
|
20240411,165900,3376114400,22150,22150,22150,22150,0
|
|
20240411,165800,3376114400,22150,22150,22150,22150,0
|
|
20240411,165700,3376114400,22150,22150,22150,22150,0
|
|
20240411,165600,3376114400,22150,22150,22150,22150,0
|
|
20240411,165500,3376114400,22150,22150,22150,22150,0
|
|
20240411,165400,3376114400,22150,22150,22150,22150,0
|
|
20240411,165300,3376114400,22150,22150,22150,22150,0
|
|
20240411,165200,3376114400,22150,22150,22150,22150,0
|
|
20240411,165100,3376114400,22150,22150,22150,22150,0
|
|
20240411,165000,3376114400,22150,22150,22150,22150,0
|
|
20240411,164900,3376114400,22150,22150,22150,22150,0
|
|
20240411,164800,3376114400,22150,22150,22150,22150,0
|
|
20240411,164700,3376114400,22150,22150,22150,22150,0
|
|
20240411,164600,3376114400,22150,22150,22150,22150,0
|
|
20240411,164500,3376114400,22150,22150,22150,22150,0
|
|
20240411,164400,3376114400,22150,22150,22150,22150,0
|
|
20240411,164300,3376114400,22150,22150,22150,22150,0
|
|
20240411,164200,3376114400,22150,22150,22150,22150,0
|
|
20240411,164100,3376114400,22150,22150,22150,22150,0
|
|
20240411,164000,3376114400,22150,22150,22150,22150,0
|
|
20240411,163900,3376114400,22150,22150,22150,22150,0
|
|
20240411,163800,3376114400,22150,22150,22150,22150,0
|
|
20240411,163700,3376114400,22150,22150,22150,22150,0
|
|
20240411,163600,3376114400,22150,22150,22150,22150,0
|
|
20240411,163500,3376114400,22150,22150,22150,22150,0
|
|
20240411,163400,3376114400,22150,22150,22150,22150,0
|
|
20240411,163300,3376114400,22150,22150,22150,22150,0
|
|
20240411,163200,3376114400,22150,22150,22150,22150,0
|
|
20240411,163100,3376114400,22150,22150,22150,22150,1083
|
|
20240411,163000,3376114400,22150,22150,22150,22150,0
|
|
20240411,162900,3376114400,22150,22150,22150,22150,0
|
|
20240411,162800,3376114400,22150,22150,22150,22150,0
|
|
20240411,162700,3376114400,22150,22150,22150,22150,0
|
|
20240411,162600,3376114400,22150,22150,22150,22150,0
|
|
20240411,162500,3376114400,22150,22150,22150,22150,0
|
|
20240411,162400,3376114400,22150,22150,22150,22150,0
|
|
20240411,162300,3376114400,22150,22150,22150,22150,0
|
|
20240411,162200,3376114400,22150,22150,22150,22150,0
|
|
20240411,162100,3376114400,22150,22150,22150,22150,0
|
|
20240411,162000,3376114400,22150,22150,22150,22150,0
|
|
20240411,161900,3376114400,22150,22150,22150,22150,0
|
|
20240411,161800,3376114400,22150,22150,22150,22150,0
|
|
20240411,161700,3376114400,22150,22150,22150,22150,0
|
|
20240411,161600,3376114400,22150,22150,22150,22150,0
|
|
20240411,161500,3376114400,22150,22150,22150,22150,0
|
|
20240411,161400,3376114400,22150,22150,22150,22150,0
|
|
20240411,161300,3376114400,22150,22150,22150,22150,0
|
|
20240411,161200,3376114400,22150,22150,22150,22150,0
|
|
20240411,161100,3376114400,22150,22150,22150,22150,0
|
|
20240411,161000,3376114400,22150,22150,22150,22150,0
|
|
20240411,160900,3376114400,22150,22150,22150,22150,0
|
|
20240411,160800,3376114400,22150,22150,22150,22150,0
|
|
20240411,160700,3376114400,22150,22150,22150,22150,0
|
|
20240411,160600,3376114400,22150,22150,22150,22150,0
|
|
20240411,160500,3376114400,22150,22150,22150,22150,0
|
|
20240411,160400,3376114400,22150,22150,22150,22150,0
|
|
20240411,160300,3376114400,22150,22150,22150,22150,0
|
|
20240411,160200,3376114400,22150,22150,22150,22150,0
|
|
20240411,160100,3376114400,22150,22150,22150,22150,1083
|
|
20240411,160000,3376114400,22150,22150,22150,22150,0
|
|
20240411,155900,3376114400,22150,22150,22150,22150,0
|
|
20240411,155800,3376114400,22150,22150,22150,22150,0
|
|
20240411,155700,3376114400,22150,22150,22150,22150,0
|
|
20240411,155600,3376114400,22150,22150,22150,22150,0
|
|
20240411,155500,3376114400,22150,22150,22150,22150,0
|
|
20240411,155400,3376114400,22150,22150,22150,22150,0
|
|
20240411,155300,3376114400,22150,22150,22150,22150,0
|
|
20240411,155200,3376114400,22150,22150,22150,22150,0
|
|
20240411,155100,3376114400,22150,22150,22150,22150,0
|
|
20240411,155000,3376114400,22150,22150,22150,22150,0
|
|
20240411,154900,3376114400,22150,22150,22150,22150,0
|
|
20240411,154800,3376114400,22150,22150,22150,22150,0
|
|
20240411,154700,3376114400,22150,22150,22150,22150,0
|
|
20240411,154600,3376114400,22150,22150,22150,22150,0
|
|
20240411,154500,3376114400,22150,22150,22150,22150,0
|
|
20240411,154400,3376114400,22150,22150,22150,22150,0
|
|
20240411,154300,3376114400,22150,22150,22150,22150,0
|
|
20240411,154200,3376114400,22150,22150,22150,22150,0
|
|
20240411,154100,3376114400,22150,22150,22150,22150,0
|
|
20240411,154000,3376114400,22150,22150,22150,22150,0
|
|
20240411,153900,3376114400,22150,22150,22150,22150,0
|
|
20240411,153800,3376114400,22150,22150,22150,22150,0
|
|
20240411,153700,3376114400,22150,22150,22150,22150,0
|
|
20240411,153600,3376114400,22150,22150,22150,22150,0
|
|
20240411,153500,3376114400,22150,22150,22150,22150,0
|
|
20240411,153400,3376114400,22150,22150,22150,22150,0
|
|
20240411,153300,3376114400,22150,22150,22150,22150,0
|
|
20240411,153200,3376114400,22150,22150,22150,22150,0
|
|
20240411,153100,3376114400,22150,22150,22150,22150,1083
|
|
20240411,153000,3376114400,22150,22150,22150,22150,1083
|
|
20240411,152900,3352125950,22300,22300,22300,22300,0
|
|
20240411,152800,3352125950,22300,22300,22300,22300,0
|
|
20240411,152700,3352125950,22300,22300,22300,22300,0
|
|
20240411,152600,3352125950,22300,22300,22300,22300,0
|
|
20240411,152500,3352125950,22300,22300,22300,22300,0
|
|
20240411,152400,3352125950,22300,22300,22300,22300,0
|
|
20240411,152300,3352125950,22300,22300,22300,22300,0
|
|
20240411,152200,3352125950,22300,22300,22300,22300,0
|
|
20240411,152100,3352125950,22300,22300,22300,22300,0
|
|
20240411,152000,3352125950,22300,22300,22300,22300,0
|
|
20240411,151900,3352125950,22300,22300,22300,22300,100
|
|
20240411,151800,3349895950,22350,22350,22350,22350,5
|
|
20240411,151700,3349784200,22350,22400,22450,22350,372
|
|
20240411,151600,3341453550,22350,22450,22450,22350,21
|
|
20240411,151500,3340982450,22450,22350,22450,22350,166
|
|
20240411,151400,3337271350,22350,22450,22450,22350,237
|
|
20240411,151300,3331973500,22350,22350,22450,22350,306
|
|
20240411,151200,3325113200,22350,22350,22450,22350,8
|
|
20240411,151100,3324934000,22350,22350,22450,22350,15
|
|
20240411,151000,3324597750,22500,22500,22550,22250,3006
|
|
20240411,150900,3257395300,22500,22400,22500,22400,1243
|
|
20240411,150800,3229468000,22350,22400,22400,22350,85
|
|
20240411,150700,3227564100,22400,22450,22450,22400,36
|
|
20240411,150600,3226756000,22450,22450,22450,22450,189
|
|
20240411,150500,3222512950,22450,22450,22450,22450,74
|
|
20240411,150400,3220851650,22350,22400,22450,22350,25
|
|
20240411,150300,3220291600,22400,22400,22400,22400,8
|
|
20240411,150200,3220112400,22400,22400,22400,22400,180
|
|
20240411,150100,3216080400,22350,22350,22400,22350,541
|
|
20240411,150000,3203985400,22350,22350,22350,22300,372
|
|
20240411,145900,3195688550,22350,22350,22350,22350,31
|
|
20240411,145800,3194995700,22350,22350,22350,22300,276
|
|
20240411,145700,3188832100,22350,22350,22350,22300,552
|
|
20240411,145600,3176516600,22350,22350,22350,22350,7
|
|
20240411,145500,3176360150,22350,22400,22400,22350,506
|
|
20240411,145400,3165041800,22400,22400,22400,22350,239
|
|
20240411,145300,3159691600,22400,22450,22450,22400,217
|
|
20240411,145200,3154826900,22450,22450,22500,22450,197
|
|
20240411,145100,3150401550,22500,22500,22500,22450,340
|
|
20240411,145000,3142754050,22500,22500,22500,22450,242
|
|
20240411,144900,3137312100,22500,22500,22500,22500,213
|
|
20240411,144800,3132519600,22500,22500,22500,22450,253
|
|
20240411,144700,3126827200,22500,22500,22500,22500,244
|
|
20240411,144600,3121337200,22500,22500,22500,22500,178
|
|
20240411,144500,3117332200,22500,22500,22500,22500,86
|
|
20240411,144400,3115397200,22500,22500,22500,22500,273
|
|
20240411,144300,3109254700,22500,22500,22500,22500,133
|
|
20240411,144200,3106262200,22500,22550,22550,22500,342
|
|
20240411,144100,3098559750,22550,22550,22550,22550,119
|
|
20240411,144000,3095876300,22550,22500,22550,22450,333
|
|
20240411,143900,3088390500,22500,22500,22500,22500,82
|
|
20240411,143800,3086545500,22500,22500,22500,22500,262
|
|
20240411,143700,3080650500,22450,22500,22500,22450,226
|
|
20240411,143600,3075570500,22500,22500,22500,22500,298
|
|
20240411,143500,3068865500,22500,22500,22500,22500,214
|
|
20240411,143400,3064050500,22500,22500,22500,22500,89
|
|
20240411,143300,3062048000,22500,22500,22500,22450,721
|
|
20240411,143200,3045845950,22500,22500,22500,22500,157
|
|
20240411,143100,3042313450,22500,22500,22500,22500,166
|
|
20240411,143000,3038578450,22500,22500,22500,22500,140
|
|
20240411,142900,3035428450,22500,22500,22500,22500,367
|
|
20240411,142800,3027170950,22500,22500,22500,22500,135
|
|
20240411,142700,3024133450,22500,22500,22500,22500,181
|
|
20240411,142600,3020060950,22500,22500,22500,22500,91
|
|
20240411,142500,3018013450,22500,22500,22500,22400,311
|
|
20240411,142400,3011016050,22500,22500,22500,22400,360
|
|
20240411,142300,3002931700,22500,22400,22500,22350,1030
|
|
20240411,142200,2979851900,22400,22400,22400,22400,175
|
|
20240411,142100,2975931900,22400,22350,22400,22300,374
|
|
20240411,142000,2967580900,22450,22450,22450,22450,6
|
|
20240411,141900,2967446200,22500,22450,22500,22400,161
|
|
20240411,141800,2963832100,22450,22450,22450,22450,184
|
|
20240411,141700,2959701300,22500,22500,22500,22500,18
|
|
20240411,141600,2959296300,22500,22500,22500,22500,126
|
|
20240411,141500,2956461300,22400,22400,22500,22400,213
|
|
20240411,141400,2951689700,22400,22400,22400,22400,172
|
|
20240411,141300,2947836900,22400,22400,22400,22400,10
|
|
20240411,141200,2947612900,22400,22400,22400,22400,110
|
|
20240411,141100,2945148900,22400,22400,22400,22400,185
|
|
20240411,141000,2941004900,22400,22400,22400,22400,18
|
|
20240411,140900,2940601700,22400,22500,22500,22350,74
|
|
20240411,140800,2938945050,22500,22500,22500,22500,90
|
|
20240411,140700,2936920050,22500,22500,22500,22500,196
|
|
20240411,140600,2932510050,22450,22500,22500,22450,167
|
|
20240411,140500,2928754750,22500,22500,22500,22450,25
|
|
20240411,140400,2928192750,22450,22550,22550,22450,131
|
|
20240411,140300,2925242650,22500,22550,22550,22500,184
|
|
20240411,140200,2921101900,22550,22550,22550,22550,17
|
|
20240411,140100,2920718550,22550,22550,22550,22550,14
|
|
20240411,140000,2920402850,22550,22550,22550,22500,269
|
|
20240411,135900,2914348000,22550,22550,22550,22550,13
|
|
20240411,135800,2914054850,22550,22550,22550,22550,26
|
|
20240411,135700,2913468550,22550,22550,22550,22550,103
|
|
20240411,135600,2911145900,22550,22450,22550,22450,225
|
|
20240411,135500,2906084050,22500,22500,22500,22500,60
|
|
20240411,135400,2904734050,22500,22500,22500,22500,24
|
|
20240411,135300,2904194050,22500,22450,22550,22450,266
|
|
20240411,135200,2898205600,22500,22500,22500,22450,11
|
|
20240411,135100,2897958150,22500,22450,22550,22450,139
|
|
20240411,135000,2894831750,22500,22500,22500,22450,35
|
|
20240411,134900,2894044450,22500,22500,22500,22500,249
|
|
20240411,134800,2888441950,22500,22500,22500,22500,12
|
|
20240411,134700,2888171950,22500,22500,22500,22500,23
|
|
20240411,134600,2887654450,22500,22500,22500,22500,56
|
|
20240411,134500,2886394450,22500,22450,22500,22450,264
|
|
20240411,134400,2880455700,22450,22450,22450,22450,7
|
|
20240411,134300,2880298550,22450,22450,22450,22450,28
|
|
20240411,134200,2879669950,22450,22450,22450,22450,189
|
|
20240411,134100,2875426900,22450,22350,22450,22350,286
|
|
20240411,134000,2869025950,22450,22500,22500,22400,155
|
|
20240411,133900,2865551400,22500,22500,22500,22500,19
|
|
20240411,133800,2865123900,22500,22450,22500,22450,182
|
|
20240411,133700,2861029000,22450,22500,22500,22450,99
|
|
20240411,133600,2858806100,22500,22550,22550,22400,255
|
|
20240411,133500,2853091200,22550,22550,22550,22550,63
|
|
20240411,133400,2851670550,22500,22500,22500,22500,237
|
|
20240411,133300,2846338050,22450,22500,22500,22450,23
|
|
20240411,133200,2845820600,22500,22500,22500,22500,30
|
|
20240411,133100,2845145600,22500,22500,22500,22450,199
|
|
20240411,133000,2840669300,22500,22500,22500,22500,90
|
|
20240411,132900,2838644300,22500,22500,22500,22500,38
|
|
20240411,132800,2837789300,22500,22500,22500,22500,34
|
|
20240411,132700,2837024300,22550,22500,22550,22500,165
|
|
20240411,132600,2833311500,22550,22500,22550,22450,123
|
|
20240411,132500,2830544600,22500,22550,22550,22400,22
|
|
20240411,132400,2830050400,22550,22550,22550,22400,114
|
|
20240411,132300,2827490800,22500,22550,22550,22450,228
|
|
20240411,132200,2822363600,22550,22550,22550,22550,93
|
|
20240411,132100,2820266450,22550,22550,22550,22550,39
|
|
20240411,132000,2819387000,22500,22500,22500,22500,158
|
|
20240411,131900,2815832000,22500,22500,22500,22500,18
|
|
20240411,131800,2815427000,22500,22500,22500,22500,82
|
|
20240411,131700,2813582000,22400,22500,22500,22400,108
|
|
20240411,131600,2811159450,22500,22500,22500,22500,160
|
|
20240411,131500,2807559450,22500,22450,22500,22450,310
|
|
20240411,131400,2800599300,22450,22450,22450,22450,147
|
|
20240411,131300,2797299150,22400,22400,22400,22400,9
|
|
20240411,131200,2797097550,22400,22400,22400,22400,176
|
|
20240411,131100,2793155150,22400,22400,22400,22400,109
|
|
20240411,131000,2790713550,22400,22400,22400,22400,36
|
|
20240411,130900,2789907150,22400,22400,22400,22400,170
|
|
20240411,130800,2786099150,22400,22450,22450,22400,321
|
|
20240411,130700,2778901700,22500,22500,22500,22450,219
|
|
20240411,130600,2773978600,22500,22550,22550,22500,236
|
|
20240411,130500,2768667800,22500,22550,22550,22500,49
|
|
20240411,130400,2767564950,22550,22550,22550,22550,30
|
|
20240411,130300,2766888450,22550,22550,22550,22550,103
|
|
20240411,130200,2764565800,22550,22550,22550,22550,10
|
|
20240411,130100,2764340300,22500,22500,22500,22500,220
|
|
20240411,130000,2759390300,22500,22500,22500,22500,27
|
|
20240411,125900,2758782800,22500,22500,22500,22500,103
|
|
20240411,125800,2756465300,22500,22500,22500,22500,172
|
|
20240411,125700,2752595300,22500,22500,22500,22500,19
|
|
20240411,125600,2752167800,22500,22450,22500,22450,119
|
|
20240411,125500,2749492550,22450,22450,22450,22450,25
|
|
20240411,125400,2748931300,22450,22450,22450,22450,170
|
|
20240411,125300,2745114800,22450,22450,22450,22450,25
|
|
20240411,125200,2744553550,22450,22400,22450,22400,178
|
|
20240411,125100,2740560950,22450,22450,22450,22450,16
|
|
20240411,125000,2740201750,22450,22450,22450,22450,174
|
|
20240411,124900,2736295450,22450,22450,22450,22450,38
|
|
20240411,124800,2735442350,22450,22450,22450,22450,94
|
|
20240411,124700,2733332050,22450,22400,22450,22400,196
|
|
20240411,124600,2728932200,22450,22450,22450,22450,14
|
|
20240411,124500,2728617900,22450,22450,22450,22450,74
|
|
20240411,124400,2726956600,22450,22450,22450,22450,73
|
|
20240411,124300,2725317750,22400,22400,22400,22400,172
|
|
20240411,124200,2721464950,22400,22400,22450,22400,51
|
|
20240411,124100,2720322150,22450,22450,22450,22450,26
|
|
20240411,124000,2719738450,22450,22450,22450,22450,297
|
|
20240411,123900,2713070800,22450,22400,22450,22400,13
|
|
20240411,123800,2712779350,22400,22400,22400,22400,30
|
|
20240411,123700,2712107350,22400,22400,22400,22400,64
|
|
20240411,123600,2710673750,22450,22450,22450,22450,238
|
|
20240411,123500,2705330650,22450,22450,22450,22450,30
|
|
20240411,123400,2704657150,22450,22450,22450,22450,50
|
|
20240411,123300,2703534650,22450,22450,22450,22450,80
|
|
20240411,123200,2701738650,22450,22450,22450,22450,183
|
|
20240411,123100,2697630300,22450,22450,22450,22450,36
|
|
20240411,123000,2696822100,22450,22450,22450,22450,73
|
|
20240411,122900,2695183250,22450,22400,22450,22400,252
|
|
20240411,122800,2689535100,22400,22400,22400,22400,23
|
|
20240411,122700,2689019900,22400,22400,22400,22400,33
|
|
20240411,122600,2688280700,22400,22450,22450,22400,111
|
|
20240411,122500,2685793750,22450,22400,22450,22400,239
|
|
20240411,122400,2680428250,22450,22450,22450,22350,127
|
|
20240411,122300,2677582550,22450,22450,22450,22450,6
|
|
20240411,122200,2677447850,22450,22450,22450,22400,122
|
|
20240411,122100,2674709200,22450,22400,22450,22400,247
|
|
20240411,122000,2669164550,22400,22400,22450,22400,276
|
|
20240411,121900,2662978550,22450,22400,22450,22400,233
|
|
20240411,121800,2657758600,22400,22400,22400,22350,206
|
|
20240411,121700,2653144450,22400,22400,22400,22400,95
|
|
20240411,121600,2651016450,22400,22400,22400,22400,43
|
|
20240411,121500,2650053250,22400,22400,22400,22400,17
|
|
20240411,121400,2649672450,22400,22400,22400,22400,280
|
|
20240411,121300,2643400450,22400,22400,22400,22400,30
|
|
20240411,121200,2642728450,22400,22400,22400,22400,518
|
|
20240411,121100,2631125250,22400,22400,22400,22400,22
|
|
20240411,121000,2630632450,22400,22400,22400,22400,293
|
|
20240411,120900,2624069250,22400,22300,22400,22300,33
|
|
20240411,120800,2623330150,22400,22400,22400,22400,14
|
|
20240411,120700,2623016550,22400,22400,22400,22400,183
|
|
20240411,120600,2618917350,22400,22350,22400,22350,86
|
|
20240411,120500,2616995200,22200,22250,22250,22200,1018
|
|
20240411,120400,2594381550,22300,22400,22400,22300,50
|
|
20240411,120300,2593262800,22400,22400,22400,22400,181
|
|
20240411,120200,2589208400,22400,22300,22400,22300,90
|
|
20240411,120100,2587193300,22300,22300,22300,22300,12
|
|
20240411,120000,2586925700,22300,22350,22350,22300,522
|
|
20240411,115900,2575259450,22350,22350,22400,22350,191
|
|
20240411,115800,2570990250,22350,22300,22350,22200,1373
|
|
20240411,115700,2540324050,22300,22300,22300,22300,29
|
|
20240411,115600,2539677350,22300,22250,22300,22250,1490
|
|
20240411,115500,2506479850,22250,22250,22250,22250,174
|
|
20240411,115400,2502608350,22250,22250,22250,22250,23
|
|
20240411,115300,2502096600,22250,22250,22250,22250,28
|
|
20240411,115200,2501473600,22250,22150,22250,22150,1612
|
|
20240411,115100,2465629450,22150,22150,22150,22150,90
|
|
20240411,115000,2463635950,22150,22150,22150,22100,49
|
|
20240411,114900,2462551850,22150,22050,22150,22050,1112
|
|
20240411,114800,2438001200,22050,22050,22050,22050,185
|
|
20240411,114700,2433921950,22050,22050,22050,22050,94
|
|
20240411,114600,2431849250,22050,22050,22050,22050,11
|
|
20240411,114500,2431606700,22050,22050,22050,22050,196
|
|
20240411,114400,2427284900,22050,22050,22050,22050,42
|
|
20240411,114300,2426358800,22050,22150,22150,22050,138
|
|
20240411,114200,2423313150,22150,22150,22150,22150,24
|
|
20240411,114100,2422781550,22150,22150,22150,22150,193
|
|
20240411,114000,2418506600,22150,22150,22150,22150,6
|
|
20240411,113900,2418373700,22150,22150,22150,22150,90
|
|
20240411,113800,2416380200,22150,22200,22200,22150,14
|
|
20240411,113700,2416069800,22200,22100,22200,21850,610
|
|
20240411,113600,2402634750,22200,22200,22200,22200,199
|
|
20240411,113500,2398216950,22200,22150,22200,22150,149
|
|
20240411,113400,2394916050,22150,22150,22200,22000,332
|
|
20240411,113300,2387578650,22150,22100,22150,22050,279
|
|
20240411,113200,2381424000,22150,22150,22150,22150,90
|
|
20240411,113100,2379430500,22150,22150,22150,22150,27
|
|
20240411,113000,2378832450,22150,22150,22150,22150,187
|
|
20240411,112900,2374690400,22150,22150,22150,22150,6
|
|
20240411,112800,2374557500,22150,22150,22150,22100,98
|
|
20240411,112700,2372387250,22150,22100,22150,22050,235
|
|
20240411,112600,2367187900,22100,22150,22150,22100,26
|
|
20240411,112500,2366613100,22100,22200,22200,22100,928
|
|
20240411,112400,2346085500,22200,22200,22200,22200,94
|
|
20240411,112300,2343998700,22200,22150,22200,22150,212
|
|
20240411,112200,2339296150,22150,22150,22150,22150,23
|
|
20240411,112100,2338786700,22150,22150,22150,22150,22
|
|
20240411,112000,2338299400,22150,22150,22150,22150,96
|
|
20240411,111900,2336173000,22150,22150,22150,22150,208
|
|
20240411,111800,2331565800,22150,22150,22150,22150,41
|
|
20240411,111700,2330657650,22150,22100,22150,22100,15
|
|
20240411,111600,2330325450,22150,22150,22150,22150,276
|
|
20240411,111500,2324212050,22100,22200,22200,22100,304
|
|
20240411,111400,2317481500,22200,22250,22250,22200,176
|
|
20240411,111300,2313573550,22200,22200,22250,22200,313
|
|
20240411,111200,2306620550,22200,22200,22200,22200,254
|
|
20240411,111100,2300981750,22250,22150,22250,22150,2661
|
|
20240411,111000,2241911550,22150,22150,22150,22150,59
|
|
20240411,110900,2240604700,22150,22150,22150,22150,127
|
|
20240411,110800,2237791650,22150,22150,22150,22150,165
|
|
20240411,110700,2234136900,22150,22150,22150,22150,19
|
|
20240411,110600,2233716050,22150,22150,22150,22150,18
|
|
20240411,110500,2233317350,22150,22150,22150,22150,267
|
|
20240411,110400,2227403300,22150,22150,22150,22150,0
|
|
20240411,110300,2227403300,22150,22150,22150,22150,51
|
|
20240411,110200,2226273650,22150,22150,22150,22150,19
|
|
20240411,110100,2225852800,22150,22150,22150,22100,287
|
|
20240411,110000,2219496850,22150,22150,22150,22150,26
|
|
20240411,105900,2218920950,22150,22150,22150,22150,10
|
|
20240411,105800,2218699450,22150,22150,22150,22100,71
|
|
20240411,105700,2217127850,22150,22150,22150,22150,237
|
|
20240411,105600,2211878300,22150,22150,22150,22150,18
|
|
20240411,105500,2211479600,22150,22150,22150,22150,94
|
|
20240411,105400,2209397500,22150,22150,22150,22150,387
|
|
20240411,105300,2200825450,22150,22150,22150,22150,36
|
|
20240411,105200,2200028050,22150,22150,22150,22150,113
|
|
20240411,105100,2197525100,22150,22150,22150,22150,19
|
|
20240411,105000,2197104250,22050,22100,22150,22050,551
|
|
20240411,104900,2184908400,22100,22100,22100,22100,53
|
|
20240411,104800,2183737100,22100,22100,22100,22100,216
|
|
20240411,104700,2178963500,22100,22100,22100,22100,54
|
|
20240411,104600,2177770100,22100,22100,22100,22100,244
|
|
20240411,104500,2172377700,22100,22100,22100,22100,8
|
|
20240411,104400,2172200900,22100,22100,22100,22100,51
|
|
20240411,104300,2171073800,22100,22100,22100,22100,183
|
|
20240411,104200,2167029500,22050,22050,22050,22050,202
|
|
20240411,104100,2162575400,22050,22050,22050,22050,10
|
|
20240411,104000,2162354900,22050,22050,22050,22050,35
|
|
20240411,103900,2161583150,22050,22000,22050,22000,195
|
|
20240411,103800,2157290350,22000,22050,22050,22000,293
|
|
20240411,103700,2150837850,22050,22050,22050,22050,37
|
|
20240411,103600,2150022000,22050,22050,22050,22050,13
|
|
20240411,103500,2149735350,22100,22050,22100,22050,251
|
|
20240411,103400,2144190100,22050,22100,22100,22050,173
|
|
20240411,103300,2140374950,22100,22050,22100,22050,38
|
|
20240411,103200,2139535600,22050,22050,22050,22050,341
|
|
20240411,103100,2132016550,22050,22050,22050,22050,118
|
|
20240411,103000,2129414650,22050,22000,22050,22000,332
|
|
20240411,102900,2122110350,22000,22000,22000,22000,33
|
|
20240411,102800,2121384350,22000,22000,22000,22000,205
|
|
20240411,102700,2116874350,22000,22000,22000,22000,73
|
|
20240411,102600,2115268350,22000,22000,22000,22000,44
|
|
20240411,102500,2114300350,22000,22000,22000,22000,6
|
|
20240411,102400,2114168350,22000,22000,22000,21950,282
|
|
20240411,102300,2107969350,22000,22000,22000,21800,1003
|
|
20240411,102200,2086028200,22000,22000,22000,22000,126
|
|
20240411,102100,2083256200,22000,22000,22000,22000,180
|
|
20240411,102000,2079296200,22000,21950,22000,21900,216
|
|
20240411,101900,2074564500,22000,22000,22000,22000,1109
|
|
20240411,101800,2050166500,22000,22000,22000,22000,13
|
|
20240411,101700,2049880500,22000,22000,22000,21900,191
|
|
20240411,101600,2045682350,22000,21950,22000,21950,1207
|
|
20240411,101500,2019186650,21950,21950,21950,21950,256
|
|
20240411,101400,2013567450,21950,21900,21950,21900,1828
|
|
20240411,101300,1973533950,21900,21850,21900,21850,232
|
|
20240411,101200,1968462700,21850,21900,21900,21850,136
|
|
20240411,101100,1965485750,21900,21900,21900,21900,30
|
|
20240411,101000,1964828750,21900,21850,21900,21850,624
|
|
20240411,100900,1951193300,21850,21850,21850,21850,50
|
|
20240411,100800,1950100800,21850,21850,21850,21700,558
|
|
20240411,100700,1937932450,21800,21800,21800,21750,291
|
|
20240411,100600,1931589650,21800,21750,21800,21750,251
|
|
20240411,100500,1926121950,21750,21750,21750,21750,54
|
|
20240411,100400,1924947450,21750,21700,21750,21650,117
|
|
20240411,100300,1922408050,21750,21700,21750,21700,297
|
|
20240411,100200,1915953600,21700,21750,21750,21700,519
|
|
20240411,100100,1904668200,21700,21700,21750,21650,434
|
|
20240411,100000,1895256100,21700,21750,21750,21600,2920
|
|
20240411,095900,1832016750,21750,21650,21750,21600,1057
|
|
20240411,095800,1809109400,21650,21700,21750,21550,2583
|
|
20240411,095700,1753415050,21750,21800,21800,21550,3324
|
|
20240411,095600,1681486650,21800,21800,21800,21650,1583
|
|
20240411,095500,1647082850,21800,21800,21850,21650,3554
|
|
20240411,095400,1569891050,21800,21850,21850,21800,672
|
|
20240411,095300,1555234100,21850,21950,21950,21850,4344
|
|
20240411,095200,1460145700,21950,21950,22000,21900,374
|
|
20240411,095100,1451928550,21950,21950,21950,21900,541
|
|
20240411,095000,1440058600,21950,22050,22050,21950,196
|
|
20240411,094900,1435748750,22050,22050,22050,22050,155
|
|
20240411,094800,1432331000,22050,22100,22150,22000,370
|
|
20240411,094700,1424167050,22050,22100,22100,22050,135
|
|
20240411,094600,1421188550,22100,22200,22200,22000,618
|
|
20240411,094500,1407582700,22200,22100,22200,22050,961
|
|
20240411,094400,1386345700,22200,22100,22200,22100,171
|
|
20240411,094300,1382549600,22100,22100,22100,22100,213
|
|
20240411,094200,1377842300,22250,22200,22250,22200,32
|
|
20240411,094100,1377130900,22250,22050,22250,22050,248
|
|
20240411,094000,1371621800,22100,22300,22300,21950,7529
|
|
20240411,093900,1205751950,22300,22300,22300,22300,19
|
|
20240411,093800,1205328250,22300,22300,22300,22200,121
|
|
20240411,093700,1202639950,22350,22250,22350,22200,486
|
|
20240411,093600,1191815350,22350,22350,22350,22300,34
|
|
20240411,093500,1191056050,22350,22300,22350,22300,359
|
|
20240411,093400,1183050050,22300,22300,22300,22200,82
|
|
20240411,093300,1181221550,22300,22300,22300,22100,462
|
|
20240411,093200,1170967700,22300,22250,22300,22150,213
|
|
20240411,093100,1166237400,22250,22250,22250,22250,220
|
|
20240411,093000,1161342400,22200,22150,22200,22150,385
|
|
20240411,092900,1152795650,22150,22150,22150,22150,484
|
|
20240411,092800,1142075050,22100,22150,22150,22050,610
|
|
20240411,092700,1128598550,22050,22100,22150,22050,190
|
|
20240411,092600,1124401700,22150,22100,22150,22100,626
|
|
20240411,092500,1110544300,22100,22050,22100,22050,274
|
|
20240411,092400,1104500250,22050,22150,22150,22050,71
|
|
20240411,092300,1102931350,22100,22150,22150,22100,29
|
|
20240411,092200,1102290000,22150,22150,22150,22100,1107
|
|
20240411,092100,1077813800,22100,22100,22150,22050,1686
|
|
20240411,092000,1040563400,22000,22050,22100,22000,672
|
|
20240411,091900,1025740450,22050,22050,22100,22000,1775
|
|
20240411,091800,986650150,22050,21900,22050,21900,166
|
|
20240411,091700,983004400,21900,22000,22000,21900,898
|
|
20240411,091600,963333400,22000,21900,22000,21900,21
|
|
20240411,091500,962871800,21900,21900,22000,21900,2190
|
|
20240411,091400,914887100,21900,21950,22000,21900,1468
|
|
20240411,091300,882660100,22000,22000,22000,21900,292
|
|
20240411,091200,876258050,21900,22000,22050,21900,3897
|
|
20240411,091100,790678950,22050,22150,22200,22050,3246
|
|
20240411,091000,719057400,22200,22200,22200,22200,151
|
|
20240411,090900,715705200,22200,22200,22200,22150,716
|
|
20240411,090800,699829100,22300,22300,22300,22300,1061
|
|
20240411,090700,676168800,22350,22400,22400,22200,3214
|
|
20240411,090600,604312750,22400,22100,22400,22050,3966
|
|
20240411,090500,516148650,22050,21850,22050,21850,861
|
|
20240411,090400,497217650,21800,22000,22100,21800,5771
|
|
20240411,090300,371044850,22000,22100,22100,21950,3078
|
|
20240411,090200,303105000,22200,22150,22250,22150,2374
|
|
20240411,090100,250488100,22150,22400,22400,21800,6131
|
|
20240411,090000,114779900,22450,22800,22800,22450,5052
|