607 lines
33 KiB
CSV
607 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,190400,22077280350,25000,25000,25000,25000,150126
|
|
20240411,190300,22077280350,25000,25000,25000,25000,0
|
|
20240411,190200,22077280350,25000,25000,25000,25000,0
|
|
20240411,190100,22077280350,25000,25000,25000,25000,0
|
|
20240411,190000,22077280350,25000,25000,25000,25000,0
|
|
20240411,185900,22077280350,25000,25000,25000,25000,0
|
|
20240411,185800,22077280350,25000,25000,25000,25000,0
|
|
20240411,185700,22077280350,25000,25000,25000,25000,0
|
|
20240411,185600,22077280350,25000,25000,25000,25000,0
|
|
20240411,185500,22077280350,25000,25000,25000,25000,0
|
|
20240411,185400,22077280350,25000,25000,25000,25000,0
|
|
20240411,185300,22077280350,25000,25000,25000,25000,0
|
|
20240411,185200,22077280350,25000,25000,25000,25000,0
|
|
20240411,185100,22077280350,25000,25000,25000,25000,0
|
|
20240411,185000,22077280350,25000,25000,25000,25000,0
|
|
20240411,184900,22077280350,25000,25000,25000,25000,0
|
|
20240411,184800,22077280350,25000,25000,25000,25000,0
|
|
20240411,184700,22077280350,25000,25000,25000,25000,0
|
|
20240411,184600,22077280350,25000,25000,25000,25000,0
|
|
20240411,184500,22077280350,25000,25000,25000,25000,0
|
|
20240411,184400,22077280350,25000,25000,25000,25000,0
|
|
20240411,184300,22077280350,25000,25000,25000,25000,0
|
|
20240411,184200,22077280350,25000,25000,25000,25000,0
|
|
20240411,184100,22077280350,25000,25000,25000,25000,0
|
|
20240411,184000,22077280350,25000,25000,25000,25000,0
|
|
20240411,183900,22077280350,25000,25000,25000,25000,0
|
|
20240411,183800,22077280350,25000,25000,25000,25000,0
|
|
20240411,183700,22077280350,25000,25000,25000,25000,0
|
|
20240411,183600,22077280350,25000,25000,25000,25000,0
|
|
20240411,183500,22077280350,25000,25000,25000,25000,0
|
|
20240411,183400,22077280350,25000,25000,25000,25000,150126
|
|
20240411,183300,22077280350,25000,25000,25000,25000,0
|
|
20240411,183200,22077280350,25000,25000,25000,25000,0
|
|
20240411,183100,22077280350,25000,25000,25000,25000,0
|
|
20240411,183000,22077280350,25000,25000,25000,25000,0
|
|
20240411,182900,22077280350,25000,25000,25000,25000,0
|
|
20240411,182800,22077280350,25000,25000,25000,25000,0
|
|
20240411,182700,22077280350,25000,25000,25000,25000,0
|
|
20240411,182600,22077280350,25000,25000,25000,25000,0
|
|
20240411,182500,22077280350,25000,25000,25000,25000,0
|
|
20240411,182400,22077280350,25000,25000,25000,25000,0
|
|
20240411,182300,22077280350,25000,25000,25000,25000,0
|
|
20240411,182200,22077280350,25000,25000,25000,25000,0
|
|
20240411,182100,22077280350,25000,25000,25000,25000,0
|
|
20240411,182000,22077280350,25000,25000,25000,25000,0
|
|
20240411,181900,22077280350,25000,25000,25000,25000,0
|
|
20240411,181800,22077280350,25000,25000,25000,25000,0
|
|
20240411,181700,22077280350,25000,25000,25000,25000,0
|
|
20240411,181600,22077280350,25000,25000,25000,25000,0
|
|
20240411,181500,22077280350,25000,25000,25000,25000,0
|
|
20240411,181400,22077280350,25000,25000,25000,25000,0
|
|
20240411,181300,22077280350,25000,25000,25000,25000,0
|
|
20240411,181200,22077280350,25000,25000,25000,25000,0
|
|
20240411,181100,22077280350,25000,25000,25000,25000,0
|
|
20240411,181000,22077280350,25000,25000,25000,25000,0
|
|
20240411,180900,22077280350,25000,25000,25000,25000,0
|
|
20240411,180800,22077280350,25000,25000,25000,25000,0
|
|
20240411,180700,22077280350,25000,25000,25000,25000,0
|
|
20240411,180600,22077280350,25000,25000,25000,25000,0
|
|
20240411,180500,22077280350,25000,25000,25000,25000,0
|
|
20240411,180400,22077280350,25000,25000,25000,25000,150126
|
|
20240411,180300,22077280350,25000,25000,25000,25000,0
|
|
20240411,180200,22077280350,25000,25000,25000,25000,0
|
|
20240411,180100,22077280350,25000,25000,25000,25000,0
|
|
20240411,180000,22077280350,25000,25000,25000,25000,0
|
|
20240411,175900,22077280350,25000,25000,25000,25000,0
|
|
20240411,175800,22077280350,25000,25000,25000,25000,0
|
|
20240411,175700,22077280350,25000,25000,25000,25000,0
|
|
20240411,175600,22077280350,25000,25000,25000,25000,0
|
|
20240411,175500,22077280350,25000,25000,25000,25000,0
|
|
20240411,175400,22077280350,25000,25000,25000,25000,0
|
|
20240411,175300,22077280350,25000,25000,25000,25000,0
|
|
20240411,175200,22077280350,25000,25000,25000,25000,0
|
|
20240411,175100,22077280350,25000,25000,25000,25000,0
|
|
20240411,175000,22077280350,25000,25000,25000,25000,0
|
|
20240411,174900,22077280350,25000,25000,25000,25000,0
|
|
20240411,174800,22077280350,25000,25000,25000,25000,0
|
|
20240411,174700,22077280350,25000,25000,25000,25000,0
|
|
20240411,174600,22077280350,25000,25000,25000,25000,0
|
|
20240411,174500,22077280350,25000,25000,25000,25000,0
|
|
20240411,174400,22077280350,25000,25000,25000,25000,0
|
|
20240411,174300,22077280350,25000,25000,25000,25000,0
|
|
20240411,174200,22077280350,25000,25000,25000,25000,0
|
|
20240411,174100,22077280350,25000,25000,25000,25000,0
|
|
20240411,174000,22077280350,25000,25000,25000,25000,0
|
|
20240411,173900,22077280350,25000,25000,25000,25000,0
|
|
20240411,173800,22077280350,25000,25000,25000,25000,0
|
|
20240411,173700,22077280350,25000,25000,25000,25000,0
|
|
20240411,173600,22077280350,25000,25000,25000,25000,0
|
|
20240411,173500,22077280350,25000,25000,25000,25000,0
|
|
20240411,173400,22077280350,25000,25000,25000,25000,150126
|
|
20240411,173300,22077280350,25000,25000,25000,25000,0
|
|
20240411,173200,22077280350,25000,25000,25000,25000,0
|
|
20240411,173100,22077280350,25000,25000,25000,25000,0
|
|
20240411,173000,22077280350,25000,25000,25000,25000,0
|
|
20240411,172900,22077280350,25000,25000,25000,25000,0
|
|
20240411,172800,22077280350,25000,25000,25000,25000,0
|
|
20240411,172700,22077280350,25000,25000,25000,25000,0
|
|
20240411,172600,22077280350,25000,25000,25000,25000,0
|
|
20240411,172500,22077280350,25000,25000,25000,25000,0
|
|
20240411,172400,22077280350,25000,25000,25000,25000,0
|
|
20240411,172300,22077280350,25000,25000,25000,25000,0
|
|
20240411,172200,22077280350,25000,25000,25000,25000,0
|
|
20240411,172100,22077280350,25000,25000,25000,25000,0
|
|
20240411,172000,22077280350,25000,25000,25000,25000,0
|
|
20240411,171900,22077280350,25000,25000,25000,25000,0
|
|
20240411,171800,22077280350,25000,25000,25000,25000,0
|
|
20240411,171700,22077280350,25000,25000,25000,25000,0
|
|
20240411,171600,22077280350,25000,25000,25000,25000,0
|
|
20240411,171500,22077280350,25000,25000,25000,25000,0
|
|
20240411,171400,22077280350,25000,25000,25000,25000,0
|
|
20240411,171300,22077280350,25000,25000,25000,25000,0
|
|
20240411,171200,22077280350,25000,25000,25000,25000,0
|
|
20240411,171100,22077280350,25000,25000,25000,25000,0
|
|
20240411,171000,22077280350,25000,25000,25000,25000,0
|
|
20240411,170900,22077280350,25000,25000,25000,25000,0
|
|
20240411,170800,22077280350,25000,25000,25000,25000,0
|
|
20240411,170700,22077280350,25000,25000,25000,25000,0
|
|
20240411,170600,22077280350,25000,25000,25000,25000,0
|
|
20240411,170500,22077280350,25000,25000,25000,25000,0
|
|
20240411,170400,22077280350,25000,25000,25000,25000,150126
|
|
20240411,170300,22077280350,25000,25000,25000,25000,0
|
|
20240411,170200,22077280350,25000,25000,25000,25000,0
|
|
20240411,170100,22077280350,25000,25000,25000,25000,0
|
|
20240411,170000,22077280350,25000,25000,25000,25000,0
|
|
20240411,165900,22077280350,25000,25000,25000,25000,0
|
|
20240411,165800,22077280350,25000,25000,25000,25000,0
|
|
20240411,165700,22077280350,25000,25000,25000,25000,0
|
|
20240411,165600,22077280350,25000,25000,25000,25000,0
|
|
20240411,165500,22077280350,25000,25000,25000,25000,0
|
|
20240411,165400,22077280350,25000,25000,25000,25000,0
|
|
20240411,165300,22077280350,25000,25000,25000,25000,0
|
|
20240411,165200,22077280350,25000,25000,25000,25000,0
|
|
20240411,165100,22077280350,25000,25000,25000,25000,0
|
|
20240411,165000,22077280350,25000,25000,25000,25000,0
|
|
20240411,164900,22077280350,25000,25000,25000,25000,0
|
|
20240411,164800,22077280350,25000,25000,25000,25000,0
|
|
20240411,164700,22077280350,25000,25000,25000,25000,0
|
|
20240411,164600,22077280350,25000,25000,25000,25000,0
|
|
20240411,164500,22077280350,25000,25000,25000,25000,0
|
|
20240411,164400,22077280350,25000,25000,25000,25000,0
|
|
20240411,164300,22077280350,25000,25000,25000,25000,0
|
|
20240411,164200,22077280350,25000,25000,25000,25000,0
|
|
20240411,164100,22077280350,25000,25000,25000,25000,0
|
|
20240411,164000,22077280350,25000,25000,25000,25000,0
|
|
20240411,163900,22077280350,25000,25000,25000,25000,0
|
|
20240411,163800,22077280350,25000,25000,25000,25000,0
|
|
20240411,163700,22077280350,25000,25000,25000,25000,0
|
|
20240411,163600,22077280350,25000,25000,25000,25000,0
|
|
20240411,163500,22077280350,25000,25000,25000,25000,0
|
|
20240411,163400,22077280350,25000,25000,25000,25000,150126
|
|
20240411,163300,22077280350,25000,25000,25000,25000,0
|
|
20240411,163200,22077280350,25000,25000,25000,25000,0
|
|
20240411,163100,22077280350,25000,25000,25000,25000,0
|
|
20240411,163000,22077280350,25000,25000,25000,25000,0
|
|
20240411,162900,22077280350,25000,25000,25000,25000,0
|
|
20240411,162800,22077280350,25000,25000,25000,25000,0
|
|
20240411,162700,22077280350,25000,25000,25000,25000,0
|
|
20240411,162600,22077280350,25000,25000,25000,25000,0
|
|
20240411,162500,22077280350,25000,25000,25000,25000,0
|
|
20240411,162400,22077280350,25000,25000,25000,25000,0
|
|
20240411,162300,22077280350,25000,25000,25000,25000,0
|
|
20240411,162200,22077280350,25000,25000,25000,25000,0
|
|
20240411,162100,22077280350,25000,25000,25000,25000,0
|
|
20240411,162000,22077280350,25000,25000,25000,25000,0
|
|
20240411,161900,22077280350,25000,25000,25000,25000,0
|
|
20240411,161800,22077280350,25000,25000,25000,25000,0
|
|
20240411,161700,22077280350,25000,25000,25000,25000,0
|
|
20240411,161600,22077280350,25000,25000,25000,25000,0
|
|
20240411,161500,22077280350,25000,25000,25000,25000,0
|
|
20240411,161400,22077280350,25000,25000,25000,25000,0
|
|
20240411,161300,22077280350,25000,25000,25000,25000,0
|
|
20240411,161200,22077280350,25000,25000,25000,25000,0
|
|
20240411,161100,22077280350,25000,25000,25000,25000,0
|
|
20240411,161000,22077280350,25000,25000,25000,25000,0
|
|
20240411,160900,22077280350,25000,25000,25000,25000,0
|
|
20240411,160800,22077280350,25000,25000,25000,25000,0
|
|
20240411,160700,22077280350,25000,25000,25000,25000,0
|
|
20240411,160600,22077280350,25000,25000,25000,25000,0
|
|
20240411,160500,22077280350,25000,25000,25000,25000,0
|
|
20240411,160400,22077280350,25000,25000,25000,25000,150126
|
|
20240411,160300,22077280350,25000,25000,25000,25000,0
|
|
20240411,160200,22077280350,25000,25000,25000,25000,0
|
|
20240411,160100,22077280350,25000,25000,25000,25000,0
|
|
20240411,160000,22077280350,25000,25000,25000,25000,0
|
|
20240411,155900,22077280350,25000,25000,25000,25000,0
|
|
20240411,155800,22077280350,25000,25000,25000,25000,0
|
|
20240411,155700,22077280350,25000,25000,25000,25000,0
|
|
20240411,155600,22077280350,25000,25000,25000,25000,0
|
|
20240411,155500,22077280350,25000,25000,25000,25000,0
|
|
20240411,155400,22077280350,25000,25000,25000,25000,0
|
|
20240411,155300,22077280350,25000,25000,25000,25000,0
|
|
20240411,155200,22077280350,25000,25000,25000,25000,0
|
|
20240411,155100,22077280350,25000,25000,25000,25000,0
|
|
20240411,155000,22077280350,25000,25000,25000,25000,0
|
|
20240411,154900,22077280350,25000,25000,25000,25000,0
|
|
20240411,154800,22077280350,25000,25000,25000,25000,0
|
|
20240411,154700,22077280350,25000,25000,25000,25000,0
|
|
20240411,154600,22077280350,25000,25000,25000,25000,0
|
|
20240411,154500,22077280350,25000,25000,25000,25000,0
|
|
20240411,154400,22077280350,25000,25000,25000,25000,0
|
|
20240411,154300,22077280350,25000,25000,25000,25000,0
|
|
20240411,154200,22077280350,25000,25000,25000,25000,0
|
|
20240411,154100,22077280350,25000,25000,25000,25000,0
|
|
20240411,154000,22077280350,25000,25000,25000,25000,0
|
|
20240411,153900,22077280350,25000,25000,25000,25000,0
|
|
20240411,153800,22077280350,25000,25000,25000,25000,0
|
|
20240411,153700,22077280350,25000,25000,25000,25000,0
|
|
20240411,153600,22077280350,25000,25000,25000,25000,0
|
|
20240411,153500,22077280350,25000,25000,25000,25000,0
|
|
20240411,153400,22077280350,25000,25000,25000,25000,150126
|
|
20240411,153300,22077280350,25000,25000,25000,25000,0
|
|
20240411,153200,22077280350,25000,25000,25000,25000,150126
|
|
20240411,153100,18324130350,25250,25250,25250,25250,0
|
|
20240411,153000,18324130350,25250,25250,25250,25250,0
|
|
20240411,152900,18324130350,25250,25250,25250,25250,0
|
|
20240411,152800,18324130350,25250,25250,25250,25250,0
|
|
20240411,152700,18324130350,25250,25250,25250,25250,0
|
|
20240411,152600,18324130350,25250,25250,25250,25250,0
|
|
20240411,152500,18324130350,25250,25250,25250,25250,0
|
|
20240411,152400,18324130350,25250,25250,25250,25250,0
|
|
20240411,152300,18324130350,25250,25250,25250,25250,0
|
|
20240411,152200,18324130350,25250,25250,25250,25250,0
|
|
20240411,152100,18324130350,25250,25250,25250,25250,0
|
|
20240411,152000,18324130350,25250,25250,25250,25250,0
|
|
20240411,151900,18324130350,25250,25200,25250,25150,1716
|
|
20240411,151800,18280873700,25200,25200,25200,25200,673
|
|
20240411,151700,18263914100,25200,25200,25200,25100,2336
|
|
20240411,151600,18205152800,25200,25200,25200,25150,770
|
|
20240411,151500,18185751600,25200,25100,25250,25100,4237
|
|
20240411,151400,18079004550,25150,25100,25150,25100,1108
|
|
20240411,151300,18051150000,25150,25200,25200,25100,2223
|
|
20240411,151200,17995241750,25150,25150,25200,25150,1384
|
|
20240411,151100,17960409250,25150,25200,25200,25150,1173
|
|
20240411,151000,17930881600,25200,25150,25200,25150,1093
|
|
20240411,150900,17903346450,25150,25200,25200,25150,788
|
|
20240411,150800,17883493100,25200,25200,25200,25150,733
|
|
20240411,150700,17865031900,25150,25200,25200,25150,588
|
|
20240411,150600,17850215150,25150,25200,25200,25150,680
|
|
20240411,150500,17833087250,25150,25150,25200,25150,532
|
|
20240411,150400,17819695000,25150,25200,25200,25150,562
|
|
20240411,150300,17805533700,25150,25200,25200,25150,653
|
|
20240411,150200,17789108250,25200,25200,25200,25150,412
|
|
20240411,150100,17778745100,25100,25100,25250,25100,3573
|
|
20240411,150000,17688951600,25100,25250,25300,25100,18540
|
|
20240411,145900,17222289300,25300,25300,25300,25250,843
|
|
20240411,145800,17200978250,25250,25250,25300,25250,104
|
|
20240411,145700,17198350750,25300,25300,25300,25250,279
|
|
20240411,145600,17191296400,25250,25250,25300,25250,353
|
|
20240411,145500,17182380100,25300,25300,25350,25250,5439
|
|
20240411,145400,17044770850,25350,25350,25350,25300,508
|
|
20240411,145300,17031894950,25350,25350,25350,25300,380
|
|
20240411,145200,17022262850,25350,25300,25350,25300,3503
|
|
20240411,145100,16933610550,25250,25300,25300,25250,813
|
|
20240411,145000,16913045750,25300,25300,25300,25250,311
|
|
20240411,144900,16905186400,25300,25300,25300,25250,566
|
|
20240411,144800,16890871300,25300,25250,25300,25250,576
|
|
20240411,144700,16876304200,25300,25300,25300,25250,631
|
|
20240411,144600,16860344350,25300,25250,25300,25250,816
|
|
20240411,144500,16839720350,25250,25300,25300,25250,888
|
|
20240411,144400,16817289700,25300,25300,25300,25250,493
|
|
20240411,144300,16804827100,25250,25300,25300,25250,191
|
|
20240411,144200,16799996200,25250,25200,25300,25200,1569
|
|
20240411,144100,16760368000,25250,25250,25250,25200,829
|
|
20240411,144000,16739439600,25200,25200,25250,25200,336
|
|
20240411,143900,16730960100,25250,25250,25250,25200,243
|
|
20240411,143800,16724825450,25250,25200,25250,25200,385
|
|
20240411,143700,16715116400,25250,25250,25250,25200,448
|
|
20240411,143600,16703814100,25250,25250,25250,25200,5977
|
|
20240411,143500,16552895700,25300,25250,25300,25250,752
|
|
20240411,143400,16533891800,25300,25300,25300,25300,277
|
|
20240411,143300,16526883700,25300,25250,25300,25250,229
|
|
20240411,143200,16521095650,25250,25250,25300,25250,226
|
|
20240411,143100,16515382050,25250,25300,25300,25250,197
|
|
20240411,143000,16510399350,25300,25300,25350,25250,2784
|
|
20240411,142900,16439955250,25300,25300,25350,25300,1255
|
|
20240411,142800,16408180700,25300,25250,25300,25250,2003
|
|
20240411,142700,16357507800,25300,25300,25300,25250,1302
|
|
20240411,142600,16324568350,25250,25300,25300,25250,412
|
|
20240411,142500,16314148950,25300,25300,25300,25250,284
|
|
20240411,142400,16306964700,25250,25250,25300,25250,557
|
|
20240411,142300,16292875400,25300,25300,25300,25250,300
|
|
20240411,142200,16285291800,25250,25300,25300,25250,436
|
|
20240411,142100,16274262400,25300,25250,25300,25250,1134
|
|
20240411,142000,16245606950,25300,25250,25300,25250,668
|
|
20240411,141900,16228725900,25250,25250,25250,25200,392
|
|
20240411,141800,16218832100,25250,25200,25250,25200,1955
|
|
20240411,141700,16169489950,25200,25250,25250,25200,537
|
|
20240411,141600,16155932000,25250,25250,25250,25200,419
|
|
20240411,141500,16145352950,25250,25150,25250,25150,7066
|
|
20240411,141400,15967274600,25200,25200,25200,25150,195
|
|
20240411,141300,15962360850,25150,25150,25200,25150,450
|
|
20240411,141200,15951041150,25200,25200,25200,25150,598
|
|
20240411,141100,15935994700,25200,25200,25200,25150,199
|
|
20240411,141000,15930985350,25200,25200,25200,25150,911
|
|
20240411,140900,15908066450,25150,25150,25200,25150,199
|
|
20240411,140800,15903060750,25150,25250,25250,25150,15130
|
|
20240411,140700,15521534450,25300,25300,25300,25250,218
|
|
20240411,140600,15516020050,25250,25250,25300,25250,387
|
|
20240411,140500,15506233850,25300,25300,25300,25250,169
|
|
20240411,140400,15501964250,25300,25250,25300,25250,601
|
|
20240411,140300,15486766300,25300,25300,25300,25250,968
|
|
20240411,140200,15462318050,25300,25300,25300,25250,298
|
|
20240411,140100,15454782750,25300,25300,25300,25250,224
|
|
20240411,140000,15449116950,25300,25250,25300,25250,992
|
|
20240411,135900,15424052500,25300,25250,25300,25250,375
|
|
20240411,135800,15414574800,25300,25300,25300,25250,406
|
|
20240411,135700,15404310300,25300,25250,25300,25250,414
|
|
20240411,135600,15393842750,25300,25300,25300,25250,361
|
|
20240411,135500,15384723650,25300,25250,25300,25250,267
|
|
20240411,135400,15377976850,25300,25300,25300,25250,1192
|
|
20240411,135300,15347871750,25300,25300,25300,25250,211
|
|
20240411,135200,15342537600,25250,25300,25300,25250,73
|
|
20240411,135100,15340692500,25300,25250,25300,25250,411
|
|
20240411,135000,15330303700,25300,25300,25300,25250,126
|
|
20240411,134900,15327120100,25250,25300,25350,25250,4486
|
|
20240411,134800,15213637700,25250,25300,25300,25250,1405
|
|
20240411,134700,15178154700,25300,25300,25300,25250,212
|
|
20240411,134600,15172795650,25300,25300,25300,25250,193
|
|
20240411,134500,15167913150,25300,25300,25300,25250,385
|
|
20240411,134400,15158174500,25250,25250,25300,25250,132
|
|
20240411,134300,15154840100,25300,25250,25300,25200,1815
|
|
20240411,134200,15109009200,25250,25200,25250,25200,558
|
|
20240411,134100,15094928600,25250,25250,25250,25200,170
|
|
20240411,134000,15090638250,25250,25250,25250,25200,468
|
|
20240411,133900,15078830050,25250,25200,25250,25200,212
|
|
20240411,133800,15073486300,25200,25250,25250,25200,302
|
|
20240411,133700,15065868100,25200,25250,25300,25200,2501
|
|
20240411,133600,15002742500,25250,25300,25300,25250,226
|
|
20240411,133500,14997027500,25250,25300,25300,25250,315
|
|
20240411,133400,14989070800,25250,25300,25300,25250,2917
|
|
20240411,133300,14915410750,25300,25350,25350,25250,1132
|
|
20240411,133200,14886779550,25350,25300,25350,25300,726
|
|
20240411,133100,14868402600,25300,25400,25400,25300,8834
|
|
20240411,133000,14644531200,25400,25400,25400,25350,696
|
|
20240411,132900,14626870800,25350,25350,25400,25350,494
|
|
20240411,132800,14614329100,25400,25400,25400,25350,636
|
|
20240411,132700,14598183050,25350,25350,25400,25350,1597
|
|
20240411,132600,14557635650,25350,25400,25400,25350,2790
|
|
20240411,132500,14486784500,25350,25400,25400,25350,1342
|
|
20240411,132400,14452708100,25400,25400,25400,25350,385
|
|
20240411,132300,14442930350,25350,25400,25400,25350,1712
|
|
20240411,132200,14399453200,25350,25350,25400,25350,1401
|
|
20240411,132100,14363886750,25400,25350,25400,25350,2025
|
|
20240411,132000,14312472200,25350,25350,25400,25300,12807
|
|
20240411,131900,13987717350,25350,25350,25350,25300,691
|
|
20240411,131800,13970201300,25350,25350,25350,25300,502
|
|
20240411,131700,13957478300,25350,25300,25350,25250,2332
|
|
20240411,131600,13898419750,25250,25300,25300,25250,2597
|
|
20240411,131500,13832728350,25300,25300,25300,25250,897
|
|
20240411,131400,13810043850,25300,25300,25300,25250,331
|
|
20240411,131300,13801670950,25300,25250,25300,25250,323
|
|
20240411,131200,13793508050,25300,25300,25300,25250,987
|
|
20240411,131100,13768542150,25300,25300,25300,25250,390
|
|
20240411,131000,13758682850,25300,25250,25300,25250,1061
|
|
20240411,130900,13731860300,25250,25300,25300,25250,827
|
|
20240411,130800,13710966150,25250,25300,25300,25250,407
|
|
20240411,130700,13700676650,25300,25300,25300,25250,2441
|
|
20240411,130600,13638936550,25300,25300,25300,25250,380
|
|
20240411,130500,13629326100,25300,25300,25300,25250,621
|
|
20240411,130400,13613616100,25300,25250,25300,25250,401
|
|
20240411,130300,13603483100,25250,25300,25300,25250,1154
|
|
20240411,130200,13574297700,25300,25300,25300,25250,466
|
|
20240411,130100,13562509700,25300,25300,25300,25250,445
|
|
20240411,130000,13551255150,25300,25250,25300,25250,614
|
|
20240411,125900,13535738400,25300,25300,25300,25250,596
|
|
20240411,125800,13520682800,25250,25300,25300,25250,464
|
|
20240411,125700,13508960950,25300,25300,25300,25250,1378
|
|
20240411,125600,13474161050,25300,25250,25300,25250,299
|
|
20240411,125500,13466601900,25300,25250,25300,25250,471
|
|
20240411,125400,13454688600,25300,25300,25300,25250,196
|
|
20240411,125300,13449732550,25300,25300,25300,25250,741
|
|
20240411,125200,13430995100,25300,25300,25300,25250,134
|
|
20240411,125100,13427609850,25300,25250,25300,25250,212
|
|
20240411,125000,13422249350,25250,25250,25300,25250,734
|
|
20240411,124900,13403692200,25250,25250,25300,25250,711
|
|
20240411,124800,13385724700,25300,25250,25300,25250,246
|
|
20240411,124700,13379504600,25300,25300,25300,25250,182
|
|
20240411,124600,13374902700,25250,25250,25300,25250,381
|
|
20240411,124500,13365268800,25250,25300,25300,25250,286
|
|
20240411,124400,13358034450,25250,25250,25300,25250,2731
|
|
20240411,124300,13289006350,25250,25250,25250,25200,384
|
|
20240411,124200,13279312300,25250,25250,25250,25200,2311
|
|
20240411,124100,13220977200,25250,25250,25250,25200,1289
|
|
20240411,124000,13188455200,25250,25250,25250,25200,898
|
|
20240411,123900,13165791550,25250,25200,25250,25200,127
|
|
20240411,123800,13162587800,25250,25150,25250,25150,601
|
|
20240411,123700,13147442450,25200,25200,25200,25150,489
|
|
20240411,123600,13135125750,25200,25150,25200,25150,1251
|
|
20240411,123500,13103607350,25200,25150,25200,25150,285
|
|
20240411,123400,13096434650,25150,25150,25200,25150,716
|
|
20240411,123300,13078416850,25150,25200,25200,25150,169
|
|
20240411,123200,13074163550,25150,25200,25200,25150,271
|
|
20240411,123100,13067341750,25150,25200,25200,25150,215
|
|
20240411,123000,13061926350,25200,25200,25200,25150,1221
|
|
20240411,122900,13031191900,25200,25150,25200,25150,124
|
|
20240411,122800,13028072400,25150,25150,25200,25150,279
|
|
20240411,122700,13021050650,25150,25150,25200,25100,2727
|
|
20240411,122600,12952467750,25150,25150,25150,25100,278
|
|
20240411,122500,12945479600,25100,25100,25150,25100,208
|
|
20240411,122400,12940254600,25150,25150,25150,25100,487
|
|
20240411,122300,12928014550,25100,25150,25150,25100,272
|
|
20240411,122200,12921177600,25150,25150,25150,25100,150
|
|
20240411,122100,12917405700,25100,25050,25150,25050,2303
|
|
20240411,122000,12859596200,25100,25050,25100,25050,394
|
|
20240411,121900,12849710900,25050,25050,25100,25050,413
|
|
20240411,121800,12839353450,25100,25100,25100,25050,357
|
|
20240411,121700,12830400450,25050,25100,25100,25050,409
|
|
20240411,121600,12820148850,25050,25100,25100,25050,273
|
|
20240411,121500,12813304400,25050,25100,25100,25050,223
|
|
20240411,121400,12807709500,25050,25150,25150,25050,2942
|
|
20240411,121300,12733880450,25150,25100,25150,25100,995
|
|
20240411,121200,12708899700,25100,25150,25150,25100,1204
|
|
20240411,121100,12678669400,25150,25100,25150,25100,479
|
|
20240411,121000,12666632400,25150,25150,25150,25100,385
|
|
20240411,120900,12656954200,25150,25100,25150,25100,325
|
|
20240411,120800,12648787300,25150,25100,25150,25100,720
|
|
20240411,120700,12630686050,25150,25150,25150,25100,174
|
|
20240411,120600,12626311050,25100,25100,25150,25100,377
|
|
20240411,120500,12616833400,25100,25150,25150,25100,368
|
|
20240411,120400,12607588100,25150,25100,25150,25100,320
|
|
20240411,120300,12599541850,25100,25100,25150,25100,351
|
|
20240411,120200,12590722550,25150,25100,25150,25100,558
|
|
20240411,120100,12576705300,25100,25150,25150,25100,216
|
|
20240411,120000,12571280650,25100,25100,25150,25100,495
|
|
20240411,115900,12558838850,25100,25100,25150,25100,292
|
|
20240411,115800,12551503450,25100,25150,25150,25100,842
|
|
20240411,115700,12530358150,25150,25100,25150,25100,179
|
|
20240411,115600,12525859200,25100,25150,25150,25100,334
|
|
20240411,115500,12517463100,25150,25100,25150,25100,190
|
|
20240411,115400,12512691050,25100,25150,25150,25100,374
|
|
20240411,115300,12503289500,25150,25150,25150,25100,135
|
|
20240411,115200,12499896700,25150,25150,25150,25100,489
|
|
20240411,115100,12487603950,25150,25150,25150,25100,395
|
|
20240411,115000,12477674550,25150,25100,25150,25100,343
|
|
20240411,114900,12469054550,25150,25150,25150,25100,1220
|
|
20240411,114800,12438413100,25150,24950,25150,24950,7752
|
|
20240411,114700,12244447900,24950,25000,25000,24950,1068
|
|
20240411,114600,12217761450,24950,24950,25000,24950,478
|
|
20240411,114500,12205818600,25000,24950,25000,24950,348
|
|
20240411,114400,12197124950,25000,25000,25000,24900,4308
|
|
20240411,114300,12089646300,24950,25000,25000,24950,1070
|
|
20240411,114200,12062935350,25000,24950,25000,24950,208
|
|
20240411,114100,12057743450,25000,24950,25000,24950,1775
|
|
20240411,114000,12013444400,24950,24950,25000,24950,730
|
|
20240411,113900,11995230800,25000,25000,25000,24950,435
|
|
20240411,113800,11984364450,24950,24950,25000,24950,882
|
|
20240411,113700,11962356450,24950,25000,25000,24950,576
|
|
20240411,113600,11947974550,25000,25000,25000,24900,6968
|
|
20240411,113500,11774118450,25000,25000,25000,24950,443
|
|
20240411,113400,11763052900,24950,24950,25000,24950,682
|
|
20240411,113300,11746010950,24950,25000,25000,24950,463
|
|
20240411,113200,11734448750,25000,24950,25000,24950,271
|
|
20240411,113100,11727677250,24950,25000,25000,24950,448
|
|
20240411,113000,11716488300,24950,24950,25000,24950,496
|
|
20240411,112900,11704096600,24950,24950,25000,24950,261
|
|
20240411,112800,11697577950,24950,24950,25000,24950,553
|
|
20240411,112700,11683774500,24950,25000,25050,24950,13453
|
|
20240411,112600,11347387950,25000,25050,25050,25000,630
|
|
20240411,112500,11331610350,25000,25000,25050,25000,785
|
|
20240411,112400,11311970300,25000,25050,25050,25000,422
|
|
20240411,112300,11301400050,25000,25050,25050,25000,665
|
|
20240411,112200,11284745400,25050,25000,25050,25000,263
|
|
20240411,112100,11278159500,25050,25000,25050,25000,418
|
|
20240411,112000,11267694150,25000,25050,25050,25000,811
|
|
20240411,111900,11247395950,25050,25050,25050,25000,447
|
|
20240411,111800,11236204100,25000,25050,25050,25000,691
|
|
20240411,111700,11218901550,25050,25050,25050,25000,532
|
|
20240411,111600,11205579400,25000,25000,25050,25000,484
|
|
20240411,111500,11193477650,25050,25100,25100,25000,3746
|
|
20240411,111400,11099665350,25050,25100,25100,25050,794
|
|
20240411,111300,11079763000,25100,25100,25100,25050,1081
|
|
20240411,111200,11052645950,25100,25100,25100,25050,497
|
|
20240411,111100,11040191400,25050,25100,25100,25050,433
|
|
20240411,111000,11029326500,25100,25150,25150,25100,1190
|
|
20240411,110900,10999456150,25100,25100,25150,25100,4102
|
|
20240411,110800,10896478300,25050,25100,25100,25050,405
|
|
20240411,110700,10886317700,25050,25050,25100,25050,223
|
|
20240411,110600,10880722350,25100,25100,25100,25050,387
|
|
20240411,110500,10871010450,25050,25100,25100,25050,492
|
|
20240411,110400,10858662550,25100,25100,25100,25050,254
|
|
20240411,110300,10852289550,25100,25100,25150,25050,1108
|
|
20240411,110200,10824485500,25100,25150,25150,25100,5909
|
|
20240411,110100,10676146400,25150,25100,25150,25100,249
|
|
20240411,110000,10669888050,25100,25150,25150,25100,432
|
|
20240411,105900,10659028550,25150,25150,25150,25100,436
|
|
20240411,105800,10648069650,25150,25100,25150,25100,388
|
|
20240411,105700,10638315400,25150,25100,25150,25100,633
|
|
20240411,105600,10622425100,25100,25150,25150,25100,459
|
|
20240411,105500,10610881350,25150,25200,25200,25100,4240
|
|
20240411,105400,10504234000,25200,25200,25200,25150,402
|
|
20240411,105300,10494107700,25200,25200,25200,25150,1227
|
|
20240411,105200,10463230800,25200,25150,25200,25150,1010
|
|
20240411,105100,10437784750,25150,25200,25200,25150,331
|
|
20240411,105000,10429448500,25200,25200,25200,25150,762
|
|
20240411,104900,10410261500,25200,25200,25200,25150,693
|
|
20240411,104800,10392800300,25200,25150,25200,25150,3948
|
|
20240411,104700,10293444500,25150,25150,25150,25100,429
|
|
20240411,104600,10282655800,25150,25150,25150,25100,525
|
|
20240411,104500,10269452300,25150,25100,25150,25050,1721
|
|
20240411,104400,10226235050,25050,25100,25100,25050,661
|
|
20240411,104300,10209655900,25100,25100,25100,25050,299
|
|
20240411,104200,10202153600,25100,25100,25100,25050,910
|
|
20240411,104100,10179312800,25100,25050,25100,25000,4583
|
|
20240411,104000,10064479500,25050,25050,25050,25000,431
|
|
20240411,103900,10053693550,25000,25000,25050,25000,1023
|
|
20240411,103800,10028111250,25000,25100,25100,25000,2161
|
|
20240411,103700,9973967300,25100,25150,25150,25100,521
|
|
20240411,103600,9960883500,25150,25150,25150,25050,6228
|
|
20240411,103500,9804434300,25150,25100,25150,25100,323
|
|
20240411,103400,9796314200,25100,25150,25150,25100,241
|
|
20240411,103300,9790255800,25150,25100,25150,25050,1867
|
|
20240411,103200,9743403100,25100,25100,25150,25050,1985
|
|
20240411,103100,9693605050,25150,25150,25150,25100,938
|
|
20240411,103000,9670050650,25150,25000,25150,25000,3008
|
|
20240411,102900,9594592050,25050,25050,25050,25000,310
|
|
20240411,102800,9586829150,25050,25000,25050,25000,492
|
|
20240411,102700,9574522650,25050,25000,25050,24950,2844
|
|
20240411,102600,9503416200,25000,25050,25050,24950,4527
|
|
20240411,102500,9390272250,25000,25100,25100,25000,7814
|
|
20240411,102400,9194695450,25050,25100,25100,25050,1513
|
|
20240411,102300,9156768950,25100,25100,25100,25050,979
|
|
20240411,102200,9132221700,25100,25050,25100,25050,355
|
|
20240411,102100,9123319650,25100,25100,25100,25050,540
|
|
20240411,102000,9109770550,25050,25100,25100,25050,3205
|
|
20240411,101900,9029351250,25100,25150,25150,25100,1229
|
|
20240411,101800,8998463200,25150,25150,25150,25100,378
|
|
20240411,101700,8988962800,25150,25150,25150,25100,540
|
|
20240411,101600,8975394650,25150,25250,25250,25100,3400
|
|
20240411,101500,8889781100,25250,25250,25250,25200,509
|
|
20240411,101400,8876928950,25250,25250,25300,25200,3008
|
|
20240411,101300,8800960800,25300,25200,25300,25200,5361
|
|
20240411,101200,8665630700,25200,25200,25200,25150,656
|
|
20240411,101100,8649099550,25150,25100,25200,25100,2324
|
|
20240411,101000,8590624100,25100,25150,25150,25100,477
|
|
20240411,100900,8578645000,25150,25150,25150,25100,600
|
|
20240411,100800,8563556550,25150,25050,25150,25050,405
|
|
20240411,100700,8553373250,25100,25150,25150,25050,7009
|
|
20240411,100600,8377607800,25100,25150,25150,25000,6055
|
|
20240411,100500,8225838250,25150,25100,25150,25050,5764
|
|
20240411,100400,8081360900,25100,25100,25150,25050,6913
|
|
20240411,100300,7908091900,25100,25150,25150,25050,874
|
|
20240411,100200,7886152800,25100,25150,25150,25050,3700
|
|
20240411,100100,7793335600,25150,25050,25150,25050,764
|
|
20240411,100000,7774167350,25100,25000,25100,25000,1043
|
|
20240411,095900,7748026100,25050,25100,25150,25000,2668
|
|
20240411,095800,7681130950,25100,25000,25100,25000,10134
|
|
20240411,095700,7427602600,25000,25000,25000,24950,3845
|
|
20240411,095600,7331489650,25000,25000,25000,24950,600
|
|
20240411,095500,7316494700,25000,24950,25000,24900,2542
|
|
20240411,095400,7253075850,24950,24950,24950,24900,449
|
|
20240411,095300,7241873350,24950,25000,25000,24900,998
|
|
20240411,095200,7216957500,25000,24900,25000,24900,3638
|
|
20240411,095100,7126209400,24900,24900,24900,24850,1062
|
|
20240411,095000,7099765700,24900,24850,24900,24850,1094
|
|
20240411,094900,7072540250,24850,24850,24900,24850,549
|
|
20240411,094800,7058885750,24850,24900,24900,24850,2355
|
|
20240411,094700,7000276200,24850,24850,24900,24800,1428
|
|
20240411,094600,6964813450,24800,24800,24850,24800,7474
|
|
20240411,094500,6779166550,24800,24850,24850,24800,1779
|
|
20240411,094400,6735037400,24800,24850,24850,24750,2208
|
|
20240411,094300,6680268400,24800,24800,24850,24750,3741
|
|
20240411,094200,6587479550,24800,24800,24850,24800,14186
|
|
20240411,094100,6235644650,24850,24850,24850,24800,1806
|
|
20240411,094000,6190781400,24850,24900,24900,24800,3612
|
|
20240411,093900,6101015450,24900,24900,24900,24850,1147
|
|
20240411,093800,6072480200,24900,24900,24900,24850,3672
|
|
20240411,093700,5981153600,24900,24900,24900,24850,1198
|
|
20240411,093600,5951325050,24900,24850,24900,24850,618
|
|
20240411,093500,5935942200,24850,24900,24900,24850,1800
|
|
20240411,093400,5891172300,24900,24900,24900,24850,954
|
|
20240411,093300,5867430200,24850,24850,24900,24850,1412
|
|
20240411,093200,5832329000,24850,24900,24900,24800,2903
|
|
20240411,093100,5760170150,24900,24900,24900,24850,1307
|
|
20240411,093000,5727665150,24900,24900,24900,24850,1569
|
|
20240411,092900,5688600250,24900,24900,24900,24850,1586
|
|
20240411,092800,5649110350,24850,24850,24900,24850,4223
|
|
20240411,092700,5544139700,24850,24800,24850,24800,2094
|
|
20240411,092600,5492134500,24800,24800,24850,24750,8486
|
|
20240411,092500,5281719350,24750,24750,24800,24700,3943
|
|
20240411,092400,5184027900,24750,24750,24800,24750,2302
|
|
20240411,092300,5127049750,24800,24750,24800,24700,3288
|
|
20240411,092200,5045661450,24750,24700,24800,24700,3042
|
|
20240411,092100,4970398050,24700,24750,24750,24700,2379
|
|
20240411,092000,4911538000,24750,24800,24800,24700,5047
|
|
20240411,091900,4786653800,24750,24650,24800,24600,11415
|
|
20240411,091800,4505090150,24650,24650,24650,24600,3625
|
|
20240411,091700,4415855850,24600,24650,24700,24600,4848
|
|
20240411,091600,4296493150,24650,24700,24700,24600,15446
|
|
20240411,091500,3915823400,24650,24750,24750,24650,8085
|
|
20240411,091400,3716111200,24750,24700,24750,24700,1695
|
|
20240411,091300,3674240300,24700,24700,24750,24650,10452
|
|
20240411,091200,3416176200,24700,24750,24800,24700,2693
|
|
20240411,091100,3349592900,24750,24750,24800,24700,5928
|
|
20240411,091000,3202927700,24750,24700,24800,24650,16304
|
|
20240411,090900,2800015600,24700,24700,24700,24650,3752
|
|
20240411,090800,2707473100,24700,24700,24750,24650,10178
|
|
20240411,090700,2456174300,24650,24800,24800,24650,12725
|
|
20240411,090600,2141621350,24750,24850,24850,24750,8261
|
|
20240411,090500,1936744750,24800,24850,24900,24800,5635
|
|
20240411,090400,1796767400,24850,24850,24900,24800,4475
|
|
20240411,090300,1685594800,24900,24800,24900,24800,7811
|
|
20240411,090200,1491594700,24850,24950,25000,24800,7259
|
|
20240411,090100,1311146850,25000,25000,25100,24950,8003
|
|
20240411,090000,1110895550,25000,24800,25050,24800,44750
|