640 lines
34 KiB
CSV
640 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,193700,15094252000,33350,33350,33350,33350,6450
|
|
20240411,193600,15094252000,33350,33350,33350,33350,0
|
|
20240411,193500,15094252000,33350,33350,33350,33350,0
|
|
20240411,193400,15094252000,33350,33350,33350,33350,0
|
|
20240411,193300,15094252000,33350,33350,33350,33350,0
|
|
20240411,193200,15094252000,33350,33350,33350,33350,0
|
|
20240411,193100,15094252000,33350,33350,33350,33350,0
|
|
20240411,193000,15094252000,33350,33350,33350,33350,0
|
|
20240411,192900,15094252000,33350,33350,33350,33350,0
|
|
20240411,192800,15094252000,33350,33350,33350,33350,0
|
|
20240411,192700,15094252000,33350,33350,33350,33350,0
|
|
20240411,192600,15094252000,33350,33350,33350,33350,0
|
|
20240411,192500,15094252000,33350,33350,33350,33350,0
|
|
20240411,192400,15094252000,33350,33350,33350,33350,0
|
|
20240411,192300,15094252000,33350,33350,33350,33350,0
|
|
20240411,192200,15094252000,33350,33350,33350,33350,0
|
|
20240411,192100,15094252000,33350,33350,33350,33350,0
|
|
20240411,192000,15094252000,33350,33350,33350,33350,0
|
|
20240411,191900,15094252000,33350,33350,33350,33350,0
|
|
20240411,191800,15094252000,33350,33350,33350,33350,0
|
|
20240411,191700,15094252000,33350,33350,33350,33350,0
|
|
20240411,191600,15094252000,33350,33350,33350,33350,0
|
|
20240411,191500,15094252000,33350,33350,33350,33350,0
|
|
20240411,191400,15094252000,33350,33350,33350,33350,0
|
|
20240411,191300,15094252000,33350,33350,33350,33350,0
|
|
20240411,191200,15094252000,33350,33350,33350,33350,0
|
|
20240411,191100,15094252000,33350,33350,33350,33350,0
|
|
20240411,191000,15094252000,33350,33350,33350,33350,0
|
|
20240411,190900,15094252000,33350,33350,33350,33350,0
|
|
20240411,190800,15094252000,33350,33350,33350,33350,0
|
|
20240411,190700,15094252000,33350,33350,33350,33350,6450
|
|
20240411,190600,15094252000,33350,33350,33350,33350,0
|
|
20240411,190500,15094252000,33350,33350,33350,33350,0
|
|
20240411,190400,15094252000,33350,33350,33350,33350,0
|
|
20240411,190300,15094252000,33350,33350,33350,33350,0
|
|
20240411,190200,15094252000,33350,33350,33350,33350,0
|
|
20240411,190100,15094252000,33350,33350,33350,33350,0
|
|
20240411,190000,15094252000,33350,33350,33350,33350,0
|
|
20240411,185900,15094252000,33350,33350,33350,33350,0
|
|
20240411,185800,15094252000,33350,33350,33350,33350,0
|
|
20240411,185700,15094252000,33350,33350,33350,33350,0
|
|
20240411,185600,15094252000,33350,33350,33350,33350,0
|
|
20240411,185500,15094252000,33350,33350,33350,33350,0
|
|
20240411,185400,15094252000,33350,33350,33350,33350,0
|
|
20240411,185300,15094252000,33350,33350,33350,33350,0
|
|
20240411,185200,15094252000,33350,33350,33350,33350,0
|
|
20240411,185100,15094252000,33350,33350,33350,33350,0
|
|
20240411,185000,15094252000,33350,33350,33350,33350,0
|
|
20240411,184900,15094252000,33350,33350,33350,33350,0
|
|
20240411,184800,15094252000,33350,33350,33350,33350,0
|
|
20240411,184700,15094252000,33350,33350,33350,33350,0
|
|
20240411,184600,15094252000,33350,33350,33350,33350,0
|
|
20240411,184500,15094252000,33350,33350,33350,33350,0
|
|
20240411,184400,15094252000,33350,33350,33350,33350,0
|
|
20240411,184300,15094252000,33350,33350,33350,33350,0
|
|
20240411,184200,15094252000,33350,33350,33350,33350,0
|
|
20240411,184100,15094252000,33350,33350,33350,33350,0
|
|
20240411,184000,15094252000,33350,33350,33350,33350,0
|
|
20240411,183900,15094252000,33350,33350,33350,33350,0
|
|
20240411,183800,15094252000,33350,33350,33350,33350,0
|
|
20240411,183700,15094252000,33350,33350,33350,33350,6450
|
|
20240411,183600,15094252000,33350,33350,33350,33350,0
|
|
20240411,183500,15094252000,33350,33350,33350,33350,0
|
|
20240411,183400,15094252000,33350,33350,33350,33350,0
|
|
20240411,183300,15094252000,33350,33350,33350,33350,0
|
|
20240411,183200,15094252000,33350,33350,33350,33350,0
|
|
20240411,183100,15094252000,33350,33350,33350,33350,0
|
|
20240411,183000,15094252000,33350,33350,33350,33350,0
|
|
20240411,182900,15094252000,33350,33350,33350,33350,0
|
|
20240411,182800,15094252000,33350,33350,33350,33350,0
|
|
20240411,182700,15094252000,33350,33350,33350,33350,0
|
|
20240411,182600,15094252000,33350,33350,33350,33350,0
|
|
20240411,182500,15094252000,33350,33350,33350,33350,0
|
|
20240411,182400,15094252000,33350,33350,33350,33350,0
|
|
20240411,182300,15094252000,33350,33350,33350,33350,0
|
|
20240411,182200,15094252000,33350,33350,33350,33350,0
|
|
20240411,182100,15094252000,33350,33350,33350,33350,0
|
|
20240411,182000,15094252000,33350,33350,33350,33350,0
|
|
20240411,181900,15094252000,33350,33350,33350,33350,0
|
|
20240411,181800,15094252000,33350,33350,33350,33350,0
|
|
20240411,181700,15094252000,33350,33350,33350,33350,0
|
|
20240411,181600,15094252000,33350,33350,33350,33350,0
|
|
20240411,181500,15094252000,33350,33350,33350,33350,0
|
|
20240411,181400,15094252000,33350,33350,33350,33350,0
|
|
20240411,181300,15094252000,33350,33350,33350,33350,0
|
|
20240411,181200,15094252000,33350,33350,33350,33350,0
|
|
20240411,181100,15094252000,33350,33350,33350,33350,0
|
|
20240411,181000,15094252000,33350,33350,33350,33350,0
|
|
20240411,180900,15094252000,33350,33350,33350,33350,0
|
|
20240411,180800,15094252000,33350,33350,33350,33350,0
|
|
20240411,180700,15094252000,33350,33350,33350,33350,6450
|
|
20240411,180600,15094252000,33350,33350,33350,33350,0
|
|
20240411,180500,15094252000,33350,33350,33350,33350,0
|
|
20240411,180400,15094252000,33350,33350,33350,33350,0
|
|
20240411,180300,15094252000,33350,33350,33350,33350,0
|
|
20240411,180200,15094252000,33350,33350,33350,33350,0
|
|
20240411,180100,15094252000,33350,33350,33350,33350,0
|
|
20240411,180000,15094252000,33350,33350,33350,33350,0
|
|
20240411,175900,15094252000,33350,33350,33350,33350,0
|
|
20240411,175800,15094252000,33350,33350,33350,33350,0
|
|
20240411,175700,15094252000,33350,33350,33350,33350,0
|
|
20240411,175600,15094252000,33350,33350,33350,33350,0
|
|
20240411,175500,15094252000,33350,33350,33350,33350,0
|
|
20240411,175400,15094252000,33350,33350,33350,33350,0
|
|
20240411,175300,15094252000,33350,33350,33350,33350,0
|
|
20240411,175200,15094252000,33350,33350,33350,33350,0
|
|
20240411,175100,15094252000,33350,33350,33350,33350,0
|
|
20240411,175000,15094252000,33350,33350,33350,33350,0
|
|
20240411,174900,15094252000,33350,33350,33350,33350,0
|
|
20240411,174800,15094252000,33350,33350,33350,33350,0
|
|
20240411,174700,15094252000,33350,33350,33350,33350,0
|
|
20240411,174600,15094252000,33350,33350,33350,33350,0
|
|
20240411,174500,15094252000,33350,33350,33350,33350,0
|
|
20240411,174400,15094252000,33350,33350,33350,33350,0
|
|
20240411,174300,15094252000,33350,33350,33350,33350,0
|
|
20240411,174200,15094252000,33350,33350,33350,33350,0
|
|
20240411,174100,15094252000,33350,33350,33350,33350,0
|
|
20240411,174000,15094252000,33350,33350,33350,33350,0
|
|
20240411,173900,15094252000,33350,33350,33350,33350,0
|
|
20240411,173800,15094252000,33350,33350,33350,33350,0
|
|
20240411,173700,15094252000,33350,33350,33350,33350,6450
|
|
20240411,173600,15094252000,33350,33350,33350,33350,0
|
|
20240411,173500,15094252000,33350,33350,33350,33350,0
|
|
20240411,173400,15094252000,33350,33350,33350,33350,0
|
|
20240411,173300,15094252000,33350,33350,33350,33350,0
|
|
20240411,173200,15094252000,33350,33350,33350,33350,0
|
|
20240411,173100,15094252000,33350,33350,33350,33350,0
|
|
20240411,173000,15094252000,33350,33350,33350,33350,0
|
|
20240411,172900,15094252000,33350,33350,33350,33350,0
|
|
20240411,172800,15094252000,33350,33350,33350,33350,0
|
|
20240411,172700,15094252000,33350,33350,33350,33350,0
|
|
20240411,172600,15094252000,33350,33350,33350,33350,0
|
|
20240411,172500,15094252000,33350,33350,33350,33350,0
|
|
20240411,172400,15094252000,33350,33350,33350,33350,0
|
|
20240411,172300,15094252000,33350,33350,33350,33350,0
|
|
20240411,172200,15094252000,33350,33350,33350,33350,0
|
|
20240411,172100,15094252000,33350,33350,33350,33350,0
|
|
20240411,172000,15094252000,33350,33350,33350,33350,0
|
|
20240411,171900,15094252000,33350,33350,33350,33350,0
|
|
20240411,171800,15094252000,33350,33350,33350,33350,0
|
|
20240411,171700,15094252000,33350,33350,33350,33350,0
|
|
20240411,171600,15094252000,33350,33350,33350,33350,0
|
|
20240411,171500,15094252000,33350,33350,33350,33350,0
|
|
20240411,171400,15094252000,33350,33350,33350,33350,0
|
|
20240411,171300,15094252000,33350,33350,33350,33350,0
|
|
20240411,171200,15094252000,33350,33350,33350,33350,0
|
|
20240411,171100,15094252000,33350,33350,33350,33350,0
|
|
20240411,171000,15094252000,33350,33350,33350,33350,0
|
|
20240411,170900,15094252000,33350,33350,33350,33350,0
|
|
20240411,170800,15094252000,33350,33350,33350,33350,0
|
|
20240411,170700,15094252000,33350,33350,33350,33350,6450
|
|
20240411,170600,15094252000,33350,33350,33350,33350,0
|
|
20240411,170500,15094252000,33350,33350,33350,33350,0
|
|
20240411,170400,15094252000,33350,33350,33350,33350,0
|
|
20240411,170300,15094252000,33350,33350,33350,33350,0
|
|
20240411,170200,15094252000,33350,33350,33350,33350,0
|
|
20240411,170100,15094252000,33350,33350,33350,33350,0
|
|
20240411,170000,15094252000,33350,33350,33350,33350,0
|
|
20240411,165900,15094252000,33350,33350,33350,33350,0
|
|
20240411,165800,15094252000,33350,33350,33350,33350,0
|
|
20240411,165700,15094252000,33350,33350,33350,33350,0
|
|
20240411,165600,15094252000,33350,33350,33350,33350,0
|
|
20240411,165500,15094252000,33350,33350,33350,33350,0
|
|
20240411,165400,15094252000,33350,33350,33350,33350,0
|
|
20240411,165300,15094252000,33350,33350,33350,33350,0
|
|
20240411,165200,15094252000,33350,33350,33350,33350,0
|
|
20240411,165100,15094252000,33350,33350,33350,33350,0
|
|
20240411,165000,15094252000,33350,33350,33350,33350,0
|
|
20240411,164900,15094252000,33350,33350,33350,33350,0
|
|
20240411,164800,15094252000,33350,33350,33350,33350,0
|
|
20240411,164700,15094252000,33350,33350,33350,33350,0
|
|
20240411,164600,15094252000,33350,33350,33350,33350,0
|
|
20240411,164500,15094252000,33350,33350,33350,33350,0
|
|
20240411,164400,15094252000,33350,33350,33350,33350,0
|
|
20240411,164300,15094252000,33350,33350,33350,33350,0
|
|
20240411,164200,15094252000,33350,33350,33350,33350,0
|
|
20240411,164100,15094252000,33350,33350,33350,33350,0
|
|
20240411,164000,15094252000,33350,33350,33350,33350,0
|
|
20240411,163900,15094252000,33350,33350,33350,33350,0
|
|
20240411,163800,15094252000,33350,33350,33350,33350,0
|
|
20240411,163700,15094252000,33350,33350,33350,33350,6450
|
|
20240411,163600,15094252000,33350,33350,33350,33350,0
|
|
20240411,163500,15094252000,33350,33350,33350,33350,0
|
|
20240411,163400,15094252000,33350,33350,33350,33350,0
|
|
20240411,163300,15094252000,33350,33350,33350,33350,0
|
|
20240411,163200,15094252000,33350,33350,33350,33350,0
|
|
20240411,163100,15094252000,33350,33350,33350,33350,0
|
|
20240411,163000,15094252000,33350,33350,33350,33350,0
|
|
20240411,162900,15094252000,33350,33350,33350,33350,0
|
|
20240411,162800,15094252000,33350,33350,33350,33350,0
|
|
20240411,162700,15094252000,33350,33350,33350,33350,0
|
|
20240411,162600,15094252000,33350,33350,33350,33350,0
|
|
20240411,162500,15094252000,33350,33350,33350,33350,0
|
|
20240411,162400,15094252000,33350,33350,33350,33350,0
|
|
20240411,162300,15094252000,33350,33350,33350,33350,0
|
|
20240411,162200,15094252000,33350,33350,33350,33350,0
|
|
20240411,162100,15094252000,33350,33350,33350,33350,0
|
|
20240411,162000,15094252000,33350,33350,33350,33350,0
|
|
20240411,161900,15094252000,33350,33350,33350,33350,0
|
|
20240411,161800,15094252000,33350,33350,33350,33350,0
|
|
20240411,161700,15094252000,33350,33350,33350,33350,0
|
|
20240411,161600,15094252000,33350,33350,33350,33350,0
|
|
20240411,161500,15094252000,33350,33350,33350,33350,0
|
|
20240411,161400,15094252000,33350,33350,33350,33350,0
|
|
20240411,161300,15094252000,33350,33350,33350,33350,0
|
|
20240411,161200,15094252000,33350,33350,33350,33350,0
|
|
20240411,161100,15094252000,33350,33350,33350,33350,0
|
|
20240411,161000,15094252000,33350,33350,33350,33350,0
|
|
20240411,160900,15094252000,33350,33350,33350,33350,0
|
|
20240411,160800,15094252000,33350,33350,33350,33350,0
|
|
20240411,160700,15094252000,33350,33350,33350,33350,6450
|
|
20240411,160600,15094252000,33350,33350,33350,33350,0
|
|
20240411,160500,15094252000,33350,33350,33350,33350,0
|
|
20240411,160400,15094252000,33350,33350,33350,33350,0
|
|
20240411,160300,15094252000,33350,33350,33350,33350,0
|
|
20240411,160200,15094252000,33350,33350,33350,33350,0
|
|
20240411,160100,15094252000,33350,33350,33350,33350,0
|
|
20240411,160000,15094252000,33350,33350,33350,33350,0
|
|
20240411,155900,15094252000,33350,33350,33350,33350,0
|
|
20240411,155800,15094252000,33350,33350,33350,33350,0
|
|
20240411,155700,15094252000,33350,33350,33350,33350,0
|
|
20240411,155600,15094252000,33350,33350,33350,33350,0
|
|
20240411,155500,15094252000,33350,33350,33350,33350,0
|
|
20240411,155400,15094252000,33350,33350,33350,33350,0
|
|
20240411,155300,15094252000,33350,33350,33350,33350,0
|
|
20240411,155200,15094252000,33350,33350,33350,33350,0
|
|
20240411,155100,15094252000,33350,33350,33350,33350,0
|
|
20240411,155000,15094252000,33350,33350,33350,33350,0
|
|
20240411,154900,15094252000,33350,33350,33350,33350,0
|
|
20240411,154800,15094252000,33350,33350,33350,33350,0
|
|
20240411,154700,15094252000,33350,33350,33350,33350,0
|
|
20240411,154600,15094252000,33350,33350,33350,33350,0
|
|
20240411,154500,15094252000,33350,33350,33350,33350,0
|
|
20240411,154400,15094252000,33350,33350,33350,33350,0
|
|
20240411,154300,15094252000,33350,33350,33350,33350,0
|
|
20240411,154200,15094252000,33350,33350,33350,33350,0
|
|
20240411,154100,15094252000,33350,33350,33350,33350,0
|
|
20240411,154000,15094252000,33350,33350,33350,33350,0
|
|
20240411,153900,15094252000,33350,33350,33350,33350,0
|
|
20240411,153800,15094252000,33350,33350,33350,33350,0
|
|
20240411,153700,15094252000,33350,33350,33350,33350,6450
|
|
20240411,153600,15094252000,33350,33350,33350,33350,0
|
|
20240411,153500,15094252000,33350,33350,33350,33350,0
|
|
20240411,153400,15094252000,33350,33350,33350,33350,0
|
|
20240411,153300,15094252000,33350,33350,33350,33350,0
|
|
20240411,153200,15094252000,33350,33350,33350,33350,0
|
|
20240411,153100,15094252000,33350,33350,33350,33350,0
|
|
20240411,153000,15094252000,33350,33350,33350,33350,6450
|
|
20240411,152900,14879144500,33250,33250,33250,33250,0
|
|
20240411,152800,14879144500,33250,33250,33250,33250,0
|
|
20240411,152700,14879144500,33250,33250,33250,33250,0
|
|
20240411,152600,14879144500,33250,33250,33250,33250,0
|
|
20240411,152500,14879144500,33250,33250,33250,33250,0
|
|
20240411,152400,14879144500,33250,33250,33250,33250,0
|
|
20240411,152300,14879144500,33250,33250,33250,33250,0
|
|
20240411,152200,14879144500,33250,33250,33250,33250,0
|
|
20240411,152100,14879144500,33250,33250,33250,33250,0
|
|
20240411,152000,14879144500,33250,33250,33250,33250,0
|
|
20240411,151900,14879144500,33250,33300,33350,33250,451
|
|
20240411,151800,14864128200,33300,33300,33350,33300,258
|
|
20240411,151700,14855536300,33300,33300,33350,33300,706
|
|
20240411,151600,14832025550,33300,33250,33350,33250,843
|
|
20240411,151500,14803956150,33250,33300,33300,33250,1157
|
|
20240411,151400,14765480300,33250,33250,33300,33250,594
|
|
20240411,151300,14745729100,33250,33300,33300,33250,261
|
|
20240411,151200,14737049800,33250,33300,33300,33250,2641
|
|
20240411,151100,14649125500,33250,33250,33250,33250,472
|
|
20240411,151000,14633431500,33250,33250,33300,33250,125
|
|
20240411,150900,14629275000,33300,33250,33300,33250,644
|
|
20240411,150800,14607861750,33300,33250,33300,33250,134
|
|
20240411,150700,14603405250,33300,33250,33300,33250,85
|
|
20240411,150600,14600577550,33250,33300,33300,33250,360
|
|
20240411,150500,14588606400,33300,33250,33300,33250,42
|
|
20240411,150400,14587208850,33250,33250,33300,33250,134
|
|
20240411,150300,14582752750,33250,33250,33250,33250,339
|
|
20240411,150200,14571481000,33250,33250,33300,33250,180
|
|
20240411,150100,14565495150,33300,33350,33350,33300,2069
|
|
20240411,150000,14496596050,33350,33300,33350,33300,110
|
|
20240411,145900,14492929650,33350,33350,33350,33300,281
|
|
20240411,145800,14483570700,33350,33300,33350,33300,509
|
|
20240411,145700,14466600600,33300,33250,33300,33250,1530
|
|
20240411,145600,14415657600,33300,33300,33300,33250,1906
|
|
20240411,145500,14352188800,33350,33350,33400,33350,2836
|
|
20240411,145400,14257604700,33400,33450,33450,33400,1401
|
|
20240411,145300,14210781900,33450,33450,33500,33400,5638
|
|
20240411,145200,14022258750,33400,33450,33450,33400,241
|
|
20240411,145100,14014199100,33400,33450,33450,33400,1127
|
|
20240411,145000,13976505750,33450,33450,33450,33450,505
|
|
20240411,144900,13959613500,33400,33400,33450,33400,405
|
|
20240411,144800,13946069400,33400,33450,33450,33400,1413
|
|
20240411,144700,13898804600,33500,33450,33500,33450,182
|
|
20240411,144600,13892711400,33450,33450,33450,33450,400
|
|
20240411,144500,13879331400,33450,33400,33450,33400,1668
|
|
20240411,144400,13823608600,33400,33450,33450,33400,1425
|
|
20240411,144300,13776005350,33450,33450,33500,33400,1459
|
|
20240411,144200,13727196350,33450,33400,33450,33400,1002
|
|
20240411,144100,13693708500,33450,33450,33450,33400,1038
|
|
20240411,144000,13658996500,33400,33450,33450,33400,513
|
|
20240411,143900,13641842000,33450,33450,33450,33400,771
|
|
20240411,143800,13616059100,33450,33400,33450,33400,559
|
|
20240411,143700,13597365650,33400,33450,33450,33400,509
|
|
20240411,143600,13580342600,33450,33450,33450,33400,413
|
|
20240411,143500,13566532100,33400,33450,33450,33400,533
|
|
20240411,143400,13548710300,33450,33500,33500,33450,1488
|
|
20240411,143300,13498916500,33500,33450,33500,33450,765
|
|
20240411,143200,13473300250,33450,33450,33450,33400,874
|
|
20240411,143100,13444067650,33450,33400,33450,33400,786
|
|
20240411,143000,13417793600,33400,33450,33500,33400,2081
|
|
20240411,142900,13348184150,33500,33500,33550,33450,2190
|
|
20240411,142800,13274809600,33500,33500,33500,33450,1793
|
|
20240411,142700,13214747900,33500,33500,33500,33450,994
|
|
20240411,142600,13181457000,33500,33500,33500,33450,920
|
|
20240411,142500,13150644600,33500,33450,33500,33450,1166
|
|
20240411,142400,13111610800,33450,33450,33500,33450,349
|
|
20240411,142300,13099927350,33500,33450,33500,33400,613
|
|
20240411,142200,13079426600,33450,33450,33450,33400,451
|
|
20240411,142100,13064345150,33400,33400,33450,33400,293
|
|
20240411,142000,13054550050,33450,33500,33500,33400,1157
|
|
20240411,141900,13015844150,33450,33450,33500,33400,1390
|
|
20240411,141800,12969346600,33450,33450,33450,33400,405
|
|
20240411,141700,12955802300,33450,33450,33450,33400,594
|
|
20240411,141600,12935935400,33450,33400,33450,33400,460
|
|
20240411,141500,12920558950,33400,33400,33400,33350,838
|
|
20240411,141400,12892590800,33400,33350,33400,33350,802
|
|
20240411,141300,12865810000,33400,33350,33400,33350,443
|
|
20240411,141200,12851018650,33400,33350,33400,33350,340
|
|
20240411,141100,12839669050,33350,33400,33400,33350,802
|
|
20240411,141000,12812909700,33350,33350,33400,33350,692
|
|
20240411,140900,12789820750,33400,33350,33450,33250,2420
|
|
20240411,140800,12709148000,33350,33450,33450,33350,2271
|
|
20240411,140700,12633291100,33450,33400,33450,33400,647
|
|
20240411,140600,12611654750,33450,33400,33450,33400,887
|
|
20240411,140500,12582007400,33450,33400,33450,33400,590
|
|
20240411,140400,12562283000,33400,33450,33500,33400,1257
|
|
20240411,140300,12520240650,33500,33450,33500,33450,1375
|
|
20240411,140200,12474214850,33500,33500,33550,33500,2370
|
|
20240411,140100,12394802400,33500,33500,33550,33500,1543
|
|
20240411,140000,12343040100,33550,33550,33550,33500,727
|
|
20240411,135900,12318657950,33550,33550,33550,33500,350
|
|
20240411,135800,12306920500,33550,33550,33550,33500,393
|
|
20240411,135700,12293744500,33550,33550,33550,33500,1419
|
|
20240411,135600,12246202550,33550,33550,33550,33500,2080
|
|
20240411,135500,12176510550,33550,33550,33550,33500,1406
|
|
20240411,135400,12129348200,33550,33500,33650,33450,8405
|
|
20240411,135300,11847398650,33500,33450,33500,33400,2964
|
|
20240411,135200,11748212450,33450,33450,33450,33400,873
|
|
20240411,135100,11719046150,33450,33450,33450,33350,1581
|
|
20240411,135000,11666242200,33450,33450,33450,33400,377
|
|
20240411,134900,11653640800,33450,33400,33450,33350,1488
|
|
20240411,134800,11603935400,33400,33450,33450,33350,1619
|
|
20240411,134700,11549853350,33450,33450,33450,33400,707
|
|
20240411,134600,11526222000,33450,33400,33450,33400,522
|
|
20240411,134500,11508782650,33400,33450,33450,33400,1280
|
|
20240411,134400,11466025950,33450,33350,33450,33350,6807
|
|
20240411,134300,11238837550,33350,33300,33350,33250,1570
|
|
20240411,134200,11186558050,33300,33300,33350,33250,324
|
|
20240411,134100,11175771550,33300,33350,33350,33250,416
|
|
20240411,134000,11161915050,33350,33300,33350,33300,2365
|
|
20240411,133900,11083147100,33300,33300,33300,33250,348
|
|
20240411,133800,11071567000,33300,33250,33300,33250,464
|
|
20240411,133700,11056129150,33250,33250,33250,33200,516
|
|
20240411,133600,11038975100,33250,33250,33250,33200,541
|
|
20240411,133500,11020986950,33250,33250,33250,33200,249
|
|
20240411,133400,11012709600,33250,33250,33250,33200,445
|
|
20240411,133300,10997915100,33250,33250,33250,33200,736
|
|
20240411,133200,10973462900,33250,33250,33250,33200,306
|
|
20240411,133100,10963297200,33250,33250,33250,33200,260
|
|
20240411,133000,10954652500,33250,33250,33250,33200,99
|
|
20240411,132900,10951361950,33250,33200,33250,33200,235
|
|
20240411,132800,10943551350,33250,33250,33250,33200,288
|
|
20240411,132700,10933977200,33250,33250,33250,33200,297
|
|
20240411,132600,10924102050,33250,33200,33250,33200,382
|
|
20240411,132500,10911403200,33250,33250,33250,33200,789
|
|
20240411,132400,10885171450,33200,33200,33250,33150,1171
|
|
20240411,132300,10846284750,33200,33200,33200,33200,217
|
|
20240411,132200,10839080350,33150,33200,33200,33150,99
|
|
20240411,132100,10835795700,33200,33200,33200,33150,2231
|
|
20240411,132000,10761728350,33150,33150,33150,33150,556
|
|
20240411,131900,10743296950,33150,33150,33150,33150,118
|
|
20240411,131800,10739385250,33100,33150,33150,33100,294
|
|
20240411,131700,10729644650,33100,33100,33150,33100,143
|
|
20240411,131600,10724907050,33100,33100,33150,33100,237
|
|
20240411,131500,10717057850,33150,33150,33150,33100,332
|
|
20240411,131400,10706053150,33100,33050,33100,33050,512
|
|
20240411,131300,10689108550,33100,33050,33100,33050,78
|
|
20240411,131200,10686530400,33050,33050,33050,33050,147
|
|
20240411,131100,10681672050,33100,33050,33100,33050,762
|
|
20240411,131000,10656485700,33050,33050,33100,33050,530
|
|
20240411,130900,10638951950,33050,33100,33100,33050,39
|
|
20240411,130800,10637662950,33050,33050,33100,33050,32
|
|
20240411,130700,10636605050,33050,33050,33100,33050,142
|
|
20240411,130600,10631911800,33050,33150,33150,33050,2184
|
|
20240411,130500,10559621000,33150,33150,33200,33150,2237
|
|
20240411,130400,10485463200,33100,33150,33200,33100,626
|
|
20240411,130300,10464711400,33150,33100,33150,33100,1052
|
|
20240411,130200,10429840150,33100,33150,33150,33100,994
|
|
20240411,130100,10396892700,33100,33150,33150,33100,332
|
|
20240411,130000,10385894900,33150,33050,33150,33000,5872
|
|
20240411,125900,10191520450,33000,33050,33050,33000,136
|
|
20240411,125800,10187028600,33050,33000,33050,33000,1167
|
|
20240411,125700,10148492350,33000,32950,33000,32950,3715
|
|
20240411,125600,10025900950,32950,32900,32950,32900,352
|
|
20240411,125500,10014303850,32950,32850,32950,32850,182
|
|
20240411,125400,10008316050,32900,32850,32950,32850,272
|
|
20240411,125300,9999363150,32900,32900,32900,32900,583
|
|
20240411,125200,9980182450,32900,32900,32900,32850,273
|
|
20240411,125100,9971201850,32850,32900,32900,32850,200
|
|
20240411,125000,9964631000,32900,32850,32900,32850,289
|
|
20240411,124900,9955127550,32850,32900,32900,32850,475
|
|
20240411,124800,9939515750,32850,32900,32900,32850,353
|
|
20240411,124700,9927903050,32900,32900,32950,32900,720
|
|
20240411,124600,9904207550,32900,32900,32950,32900,176
|
|
20240411,124500,9898415650,32900,32950,32950,32900,693
|
|
20240411,124400,9875606900,32900,32950,32950,32900,338
|
|
20240411,124300,9864486200,32950,32950,32950,32900,200
|
|
20240411,124200,9857898300,32900,32950,32950,32900,118
|
|
20240411,124100,9854011800,32950,32950,33000,32950,1662
|
|
20240411,124000,9799248850,33000,33000,33000,32950,405
|
|
20240411,123900,9785885650,32950,32950,32950,32950,37
|
|
20240411,123800,9784666500,32950,33000,33000,32950,684
|
|
20240411,123700,9762095000,32950,32950,33000,32950,105
|
|
20240411,123600,9758633000,32950,32950,33000,32950,217
|
|
20240411,123500,9751475350,32950,32950,32950,32900,545
|
|
20240411,123400,9733519100,32950,32900,33000,32900,2911
|
|
20240411,123300,9637601850,32900,32900,32900,32900,84
|
|
20240411,123200,9634838250,32950,32950,32950,32900,207
|
|
20240411,123100,9628019450,32950,32900,32950,32850,377
|
|
20240411,123000,9615610300,32900,32900,32900,32850,44
|
|
20240411,122900,9614164150,32850,32800,32850,32800,739
|
|
20240411,122800,9589914700,32800,32800,32800,32750,276
|
|
20240411,122700,9580861950,32800,32800,32800,32750,535
|
|
20240411,122600,9563319050,32800,32800,32800,32800,527
|
|
20240411,122500,9546033450,32800,32800,32850,32800,1810
|
|
20240411,122400,9486657000,32800,32850,32850,32800,564
|
|
20240411,122300,9468154750,32900,32850,32900,32850,157
|
|
20240411,122200,9462990000,32850,32850,32850,32800,229
|
|
20240411,122100,9455468100,32800,32850,32850,32800,367
|
|
20240411,122000,9443430250,32850,32800,32850,32800,380
|
|
20240411,121900,9430955500,32850,32850,32850,32850,116
|
|
20240411,121800,9427144900,32850,32800,32850,32800,256
|
|
20240411,121700,9418742800,32850,32850,32850,32800,246
|
|
20240411,121600,9410667150,32850,32800,32850,32800,87
|
|
20240411,121500,9407811050,32800,32850,32850,32800,158
|
|
20240411,121400,9402622550,32850,32850,32850,32800,1493
|
|
20240411,121300,9353578300,32850,32850,32950,32850,244
|
|
20240411,121200,9345545000,32850,32900,32900,32850,85
|
|
20240411,121100,9342750850,32850,32900,32900,32850,235
|
|
20240411,121000,9335019600,32850,32950,32950,32850,483
|
|
20240411,120900,9319152050,32900,32850,32900,32850,224
|
|
20240411,120800,9311782550,32850,32900,32900,32850,163
|
|
20240411,120700,9306427900,32850,32850,32900,32850,324
|
|
20240411,120600,9295770800,32900,32900,32900,32900,660
|
|
20240411,120500,9274056800,32950,32950,32950,32900,206
|
|
20240411,120400,9267270950,32900,33000,33000,32900,276
|
|
20240411,120300,9258170900,32950,32900,32950,32900,216
|
|
20240411,120200,9251054450,32950,32950,32950,32950,308
|
|
20240411,120100,9240905850,32950,32900,32950,32900,852
|
|
20240411,120000,9212837500,32900,32850,32900,32850,531
|
|
20240411,115900,9195367750,32900,32850,32900,32800,1039
|
|
20240411,115800,9161218150,32850,32850,32900,32850,697
|
|
20240411,115700,9138321450,32850,32900,32900,32850,427
|
|
20240411,115600,9124289500,32900,32850,32900,32850,440
|
|
20240411,115500,9109815250,32850,32850,32900,32850,239
|
|
20240411,115400,9101953350,32850,32850,32850,32850,127
|
|
20240411,115300,9097781400,32850,32900,32900,32850,404
|
|
20240411,115200,9084491250,32900,32850,32900,32850,906
|
|
20240411,115100,9054688900,32850,32850,32900,32850,450
|
|
20240411,115000,9039886750,32900,32900,32950,32900,767
|
|
20240411,114900,9014651450,32900,32950,32950,32900,162
|
|
20240411,114800,9009313800,32950,32950,32950,32900,173
|
|
20240411,114700,9003616350,32950,32900,32950,32900,284
|
|
20240411,114600,8994263600,32900,32900,32950,32900,276
|
|
20240411,114500,8985175300,32950,32950,32950,32900,798
|
|
20240411,114400,8958921000,32900,32950,32950,32900,251
|
|
20240411,114300,8950650650,32950,32950,33000,32950,990
|
|
20240411,114200,8918029900,33000,32950,33000,32950,447
|
|
20240411,114100,8903280850,33000,33050,33050,33000,1597
|
|
20240411,114000,8850571100,33000,33000,33050,33000,254
|
|
20240411,113900,8842179800,33000,33050,33050,33000,404
|
|
20240411,113800,8828842550,33050,33000,33050,32950,3421
|
|
20240411,113700,8715917000,33000,33000,33050,33000,837
|
|
20240411,113600,8688287000,33000,33050,33050,33000,428
|
|
20240411,113500,8674146850,33000,33000,33050,33000,349
|
|
20240411,113400,8662616800,33000,33000,33050,33000,307
|
|
20240411,113300,8652485300,33000,33000,33050,33000,2075
|
|
20240411,113200,8583963250,33000,33000,33000,33000,105
|
|
20240411,113100,8580498250,33050,33050,33050,33000,2022
|
|
20240411,113000,8513714700,33050,33000,33050,33000,1249
|
|
20240411,112900,8472442200,33050,33050,33050,33000,330
|
|
20240411,112800,8461544000,33050,33050,33050,32950,833
|
|
20240411,112700,8434051750,33050,32950,33050,32950,4887
|
|
20240411,112600,8272785000,32950,32950,33000,32950,740
|
|
20240411,112500,8248392950,33000,32950,33000,32950,303
|
|
20240411,112400,8238399800,32950,32900,32950,32900,1903
|
|
20240411,112300,8175709900,32900,32900,32950,32850,493
|
|
20240411,112200,8159496450,32900,32800,32950,32750,4000
|
|
20240411,112100,8027974400,32800,32950,32950,32800,2826
|
|
20240411,112000,7935023300,32950,32900,32950,32900,3563
|
|
20240411,111900,7817624700,32950,32900,32950,32900,2944
|
|
20240411,111800,7720740950,32850,32900,32900,32850,154
|
|
20240411,111700,7715681550,32850,32800,32850,32800,2629
|
|
20240411,111600,7629319950,32800,32750,32800,32750,3015
|
|
20240411,111500,7530454350,32750,32750,32800,32750,3970
|
|
20240411,111400,7400409300,32700,32700,32750,32700,1701
|
|
20240411,111300,7344772500,32700,32750,32750,32700,449
|
|
20240411,111200,7330076650,32700,32750,32750,32650,1323
|
|
20240411,111100,7286804450,32750,32700,32750,32700,1054
|
|
20240411,111000,7252331700,32700,32700,32700,32650,549
|
|
20240411,110900,7234387000,32700,32700,32700,32650,852
|
|
20240411,110800,7206546950,32650,32600,32700,32600,2923
|
|
20240411,110700,7111117250,32600,32600,32600,32600,332
|
|
20240411,110600,7100294050,32600,32550,32600,32550,492
|
|
20240411,110500,7084260350,32600,32550,32600,32550,189
|
|
20240411,110400,7078101100,32600,32550,32600,32550,850
|
|
20240411,110300,7050393000,32600,32600,32600,32550,187
|
|
20240411,110200,7044300250,32600,32600,32600,32550,785
|
|
20240411,110100,7018711700,32550,32600,32600,32550,1754
|
|
20240411,110000,6961558750,32550,32650,32650,32550,1168
|
|
20240411,105900,6923502000,32600,32600,32650,32600,426
|
|
20240411,105800,6909595800,32650,32600,32650,32600,2191
|
|
20240411,105700,6838113800,32550,32650,32650,32550,1306
|
|
20240411,105600,6795547000,32650,32600,32650,32600,93
|
|
20240411,105500,6792514100,32600,32650,32650,32600,211
|
|
20240411,105400,6785626600,32650,32650,32650,32650,407
|
|
20240411,105300,6772338050,32650,32600,32650,32550,985
|
|
20240411,105200,6740208200,32600,32600,32600,32550,401
|
|
20240411,105100,6727145700,32600,32600,32600,32550,622
|
|
20240411,105000,6706872600,32600,32600,32600,32550,577
|
|
20240411,104900,6688067850,32550,32550,32600,32550,103
|
|
20240411,104800,6684714100,32550,32550,32550,32500,819
|
|
20240411,104700,6658058150,32550,32450,32550,32450,2885
|
|
20240411,104600,6564291950,32450,32400,32500,32400,472
|
|
20240411,104500,6548974900,32450,32450,32500,32400,266
|
|
20240411,104400,6540344600,32500,32500,32500,32450,379
|
|
20240411,104300,6528036600,32450,32450,32500,32450,244
|
|
20240411,104200,6520113300,32450,32400,32450,32400,178
|
|
20240411,104100,6514338850,32450,32450,32450,32400,974
|
|
20240411,104000,6482764600,32450,32500,32500,32450,378
|
|
20240411,103900,6470487200,32500,32500,32550,32500,723
|
|
20240411,103800,6446977550,32500,32550,32550,32500,594
|
|
20240411,103700,6427642900,32550,32550,32600,32550,1359
|
|
20240411,103600,6383389500,32600,32600,32650,32600,799
|
|
20240411,103500,6357341100,32600,32600,32650,32600,353
|
|
20240411,103400,6345819750,32650,32650,32650,32600,514
|
|
20240411,103300,6329041100,32650,32600,32650,32600,443
|
|
20240411,103200,6314594350,32600,32650,32650,32600,817
|
|
20240411,103100,6287952700,32600,32600,32650,32600,472
|
|
20240411,103000,6272545400,32650,32650,32750,32600,3219
|
|
20240411,102900,6167324600,32650,32550,32700,32550,6187
|
|
20240411,102800,5965558900,32550,32600,32600,32550,1723
|
|
20240411,102700,5909420550,32600,32400,32600,32400,75152
|
|
20240411,102600,3467270250,32450,32400,32450,32400,7109
|
|
20240411,102500,3236804150,32400,32350,32400,32350,796
|
|
20240411,102400,3211044200,32350,32300,32350,32300,2088
|
|
20240411,102300,3143515350,32300,32200,32300,32200,1058
|
|
20240411,102200,3109345950,32300,32200,32300,32200,870
|
|
20240411,102100,3081316200,32200,32250,32250,32150,2430
|
|
20240411,102000,3003113050,32250,32250,32300,32250,1207
|
|
20240411,101900,2964184750,32250,32200,32250,32200,190
|
|
20240411,101800,2958059000,32200,32150,32200,32150,578
|
|
20240411,101700,2939451950,32200,32200,32200,32150,186
|
|
20240411,101600,2933463550,32200,32250,32250,32200,740
|
|
20240411,101500,2909628550,32200,32150,32200,32150,391
|
|
20240411,101400,2897045500,32200,32200,32200,32200,446
|
|
20240411,101300,2882684300,32200,32200,32200,32150,68
|
|
20240411,101200,2880497800,32200,32150,32200,32150,325
|
|
20240411,101100,2870039450,32200,32200,32200,32150,453
|
|
20240411,101000,2855454150,32200,32150,32200,32100,1894
|
|
20240411,100900,2794474800,32100,32150,32150,32100,485
|
|
20240411,100800,2778889750,32150,32100,32200,32100,721
|
|
20240411,100700,2755703250,32050,32150,32150,32050,1171
|
|
20240411,100600,2718108800,32150,32050,32150,32000,452
|
|
20240411,100500,2703612750,32000,32050,32100,31950,4441
|
|
20240411,100400,2561534600,32000,32050,32050,32000,740
|
|
20240411,100300,2537848550,32050,31950,32050,31900,4800
|
|
20240411,100200,2384317150,31950,32000,32000,31950,849
|
|
20240411,100100,2357190550,32000,32000,32050,31950,3416
|
|
20240411,100000,2247902050,32050,32300,32300,32000,7681
|
|
20240411,095900,2001235100,32300,32400,32400,32300,106
|
|
20240411,095800,1997809800,32400,32300,32400,32250,343
|
|
20240411,095700,1986734250,32200,32300,32300,32200,258
|
|
20240411,095600,1978412950,32300,32250,32350,32250,505
|
|
20240411,095500,1962100700,32250,32200,32250,32200,63
|
|
20240411,095400,1960069100,32200,32250,32250,32200,280
|
|
20240411,095300,1951040350,32300,32300,32300,32250,37
|
|
20240411,095200,1949845500,32250,32250,32300,32250,38
|
|
20240411,095100,1948619700,32250,32300,32350,32250,759
|
|
20240411,095000,1924108500,32300,32400,32400,32300,877
|
|
20240411,094900,1895711000,32450,32350,32450,32350,784
|
|
20240411,094800,1870286950,32350,32250,32350,32250,431
|
|
20240411,094700,1856359900,32300,32200,32300,32200,848
|
|
20240411,094600,1829010450,32200,32200,32250,32200,139
|
|
20240411,094500,1824530800,32200,32250,32250,32200,1070
|
|
20240411,094400,1790046900,32300,32250,32300,32250,46
|
|
20240411,094300,1788563350,32250,32250,32250,32250,69
|
|
20240411,094200,1786338100,32250,32300,32300,32250,39
|
|
20240411,094100,1785079850,32250,32250,32250,32250,121
|
|
20240411,094000,1781177600,32250,32250,32250,32200,39
|
|
20240411,093900,1779919900,32250,32350,32350,32200,1455
|
|
20240411,093800,1732953650,32350,32350,32350,32300,69
|
|
20240411,093700,1730723200,32300,32500,32500,32300,1980
|
|
20240411,093600,1666595650,32500,32450,32500,32450,556
|
|
20240411,093500,1648538500,32450,32450,32450,32400,1483
|
|
20240411,093400,1600415400,32450,32450,32500,32450,164
|
|
20240411,093300,1595088950,32500,32500,32500,32450,54
|
|
20240411,093200,1593334100,32450,32500,32500,32450,672
|
|
20240411,093100,1571497150,32500,32400,32500,32400,1630
|
|
20240411,093000,1518547800,32400,32350,32400,32300,702
|
|
20240411,092900,1495808650,32300,32300,32350,32250,735
|
|
20240411,092800,1472056000,32300,32300,32350,32250,2395
|
|
20240411,092700,1394758800,32350,32400,32400,32300,1306
|
|
20240411,092600,1352521350,32400,32400,32450,32350,554
|
|
20240411,092500,1334559750,32450,32300,32450,32300,2348
|
|
20240411,092400,1258486900,32300,32300,32300,32250,787
|
|
20240411,092300,1233091550,32300,32350,32350,32250,1103
|
|
20240411,092200,1197505100,32350,32250,32350,32250,1404
|
|
20240411,092100,1152152500,32250,32250,32300,32250,643
|
|
20240411,092000,1131405450,32300,32300,32350,32200,2363
|
|
20240411,091900,1055171450,32250,32200,32250,32200,962
|
|
20240411,091800,1024152850,32200,32300,32300,32200,609
|
|
20240411,091700,1004507450,32300,32250,32350,32250,808
|
|
20240411,091600,978409800,32300,32400,32400,32300,948
|
|
20240411,091500,947753300,32350,32300,32400,32300,586
|
|
20240411,091400,928798450,32250,32300,32350,32250,518
|
|
20240411,091300,912065100,32300,32350,32350,32300,177
|
|
20240411,091200,906342000,32350,32350,32450,32300,2992
|
|
20240411,091100,809450300,32300,32400,32450,32300,1122
|
|
20240411,091000,773100300,32400,32300,32400,32300,1574
|
|
20240411,090900,722179500,32300,32150,32350,32150,513
|
|
20240411,090800,705628450,32200,32050,32200,32000,977
|
|
20240411,090700,674233100,32000,31950,32100,31900,4820
|
|
20240411,090600,519819800,31950,31950,32100,31950,1745
|
|
20240411,090500,464059750,31950,32000,32050,31950,998
|
|
20240411,090400,432143600,32000,32150,32150,32000,1540
|
|
20240411,090300,382809600,32200,32200,32350,32150,811
|
|
20240411,090200,356676000,32200,32050,32300,32050,1972
|
|
20240411,090100,293065400,32050,32150,32200,31900,1025
|
|
20240411,090000,260224150,32100,31800,32100,31800,8166
|