636 lines
35 KiB
CSV
636 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,193300,120421630200,31500,31500,31500,31500,55866
|
|
20240411,193200,120421630200,31500,31500,31500,31500,0
|
|
20240411,193100,120421630200,31500,31500,31500,31500,0
|
|
20240411,193000,120421630200,31500,31500,31500,31500,0
|
|
20240411,192900,120421630200,31500,31500,31500,31500,0
|
|
20240411,192800,120421630200,31500,31500,31500,31500,0
|
|
20240411,192700,120421630200,31500,31500,31500,31500,0
|
|
20240411,192600,120421630200,31500,31500,31500,31500,0
|
|
20240411,192500,120421630200,31500,31500,31500,31500,0
|
|
20240411,192400,120421630200,31500,31500,31500,31500,0
|
|
20240411,192300,120421630200,31500,31500,31500,31500,0
|
|
20240411,192200,120421630200,31500,31500,31500,31500,0
|
|
20240411,192100,120421630200,31500,31500,31500,31500,0
|
|
20240411,192000,120421630200,31500,31500,31500,31500,0
|
|
20240411,191900,120421630200,31500,31500,31500,31500,0
|
|
20240411,191800,120421630200,31500,31500,31500,31500,0
|
|
20240411,191700,120421630200,31500,31500,31500,31500,0
|
|
20240411,191600,120421630200,31500,31500,31500,31500,0
|
|
20240411,191500,120421630200,31500,31500,31500,31500,0
|
|
20240411,191400,120421630200,31500,31500,31500,31500,0
|
|
20240411,191300,120421630200,31500,31500,31500,31500,0
|
|
20240411,191200,120421630200,31500,31500,31500,31500,0
|
|
20240411,191100,120421630200,31500,31500,31500,31500,0
|
|
20240411,191000,120421630200,31500,31500,31500,31500,0
|
|
20240411,190900,120421630200,31500,31500,31500,31500,0
|
|
20240411,190800,120421630200,31500,31500,31500,31500,0
|
|
20240411,190700,120421630200,31500,31500,31500,31500,0
|
|
20240411,190600,120421630200,31500,31500,31500,31500,0
|
|
20240411,190500,120421630200,31500,31500,31500,31500,0
|
|
20240411,190400,120421630200,31500,31500,31500,31500,0
|
|
20240411,190300,120421630200,31500,31500,31500,31500,55866
|
|
20240411,190200,120421630200,31500,31500,31500,31500,0
|
|
20240411,190100,120421630200,31500,31500,31500,31500,0
|
|
20240411,190000,120421630200,31500,31500,31500,31500,0
|
|
20240411,185900,120421630200,31500,31500,31500,31500,0
|
|
20240411,185800,120421630200,31500,31500,31500,31500,0
|
|
20240411,185700,120421630200,31500,31500,31500,31500,0
|
|
20240411,185600,120421630200,31500,31500,31500,31500,0
|
|
20240411,185500,120421630200,31500,31500,31500,31500,0
|
|
20240411,185400,120421630200,31500,31500,31500,31500,0
|
|
20240411,185300,120421630200,31500,31500,31500,31500,0
|
|
20240411,185200,120421630200,31500,31500,31500,31500,0
|
|
20240411,185100,120421630200,31500,31500,31500,31500,0
|
|
20240411,185000,120421630200,31500,31500,31500,31500,0
|
|
20240411,184900,120421630200,31500,31500,31500,31500,0
|
|
20240411,184800,120421630200,31500,31500,31500,31500,0
|
|
20240411,184700,120421630200,31500,31500,31500,31500,0
|
|
20240411,184600,120421630200,31500,31500,31500,31500,0
|
|
20240411,184500,120421630200,31500,31500,31500,31500,0
|
|
20240411,184400,120421630200,31500,31500,31500,31500,0
|
|
20240411,184300,120421630200,31500,31500,31500,31500,0
|
|
20240411,184200,120421630200,31500,31500,31500,31500,0
|
|
20240411,184100,120421630200,31500,31500,31500,31500,0
|
|
20240411,184000,120421630200,31500,31500,31500,31500,0
|
|
20240411,183900,120421630200,31500,31500,31500,31500,0
|
|
20240411,183800,120421630200,31500,31500,31500,31500,0
|
|
20240411,183700,120421630200,31500,31500,31500,31500,0
|
|
20240411,183600,120421630200,31500,31500,31500,31500,0
|
|
20240411,183500,120421630200,31500,31500,31500,31500,0
|
|
20240411,183400,120421630200,31500,31500,31500,31500,0
|
|
20240411,183300,120421630200,31500,31500,31500,31500,55866
|
|
20240411,183200,120421630200,31500,31500,31500,31500,0
|
|
20240411,183100,120421630200,31500,31500,31500,31500,0
|
|
20240411,183000,120421630200,31500,31500,31500,31500,0
|
|
20240411,182900,120421630200,31500,31500,31500,31500,0
|
|
20240411,182800,120421630200,31500,31500,31500,31500,0
|
|
20240411,182700,120421630200,31500,31500,31500,31500,0
|
|
20240411,182600,120421630200,31500,31500,31500,31500,0
|
|
20240411,182500,120421630200,31500,31500,31500,31500,0
|
|
20240411,182400,120421630200,31500,31500,31500,31500,0
|
|
20240411,182300,120421630200,31500,31500,31500,31500,0
|
|
20240411,182200,120421630200,31500,31500,31500,31500,0
|
|
20240411,182100,120421630200,31500,31500,31500,31500,0
|
|
20240411,182000,120421630200,31500,31500,31500,31500,0
|
|
20240411,181900,120421630200,31500,31500,31500,31500,0
|
|
20240411,181800,120421630200,31500,31500,31500,31500,0
|
|
20240411,181700,120421630200,31500,31500,31500,31500,0
|
|
20240411,181600,120421630200,31500,31500,31500,31500,0
|
|
20240411,181500,120421630200,31500,31500,31500,31500,0
|
|
20240411,181400,120421630200,31500,31500,31500,31500,0
|
|
20240411,181300,120421630200,31500,31500,31500,31500,0
|
|
20240411,181200,120421630200,31500,31500,31500,31500,0
|
|
20240411,181100,120421630200,31500,31500,31500,31500,0
|
|
20240411,181000,120421630200,31500,31500,31500,31500,0
|
|
20240411,180900,120421630200,31500,31500,31500,31500,0
|
|
20240411,180800,120421630200,31500,31500,31500,31500,0
|
|
20240411,180700,120421630200,31500,31500,31500,31500,0
|
|
20240411,180600,120421630200,31500,31500,31500,31500,0
|
|
20240411,180500,120421630200,31500,31500,31500,31500,0
|
|
20240411,180400,120421630200,31500,31500,31500,31500,0
|
|
20240411,180300,120421630200,31500,31500,31500,31500,55866
|
|
20240411,180200,120421630200,31500,31500,31500,31500,0
|
|
20240411,180100,120421630200,31500,31500,31500,31500,0
|
|
20240411,180000,120421630200,31500,31500,31500,31500,0
|
|
20240411,175900,120421630200,31500,31500,31500,31500,0
|
|
20240411,175800,120421630200,31500,31500,31500,31500,0
|
|
20240411,175700,120421630200,31500,31500,31500,31500,0
|
|
20240411,175600,120421630200,31500,31500,31500,31500,0
|
|
20240411,175500,120421630200,31500,31500,31500,31500,0
|
|
20240411,175400,120421630200,31500,31500,31500,31500,0
|
|
20240411,175300,120421630200,31500,31500,31500,31500,0
|
|
20240411,175200,120421630200,31500,31500,31500,31500,0
|
|
20240411,175100,120421630200,31500,31500,31500,31500,0
|
|
20240411,175000,120421630200,31500,31500,31500,31500,0
|
|
20240411,174900,120421630200,31500,31500,31500,31500,0
|
|
20240411,174800,120421630200,31500,31500,31500,31500,0
|
|
20240411,174700,120421630200,31500,31500,31500,31500,0
|
|
20240411,174600,120421630200,31500,31500,31500,31500,0
|
|
20240411,174500,120421630200,31500,31500,31500,31500,0
|
|
20240411,174400,120421630200,31500,31500,31500,31500,0
|
|
20240411,174300,120421630200,31500,31500,31500,31500,0
|
|
20240411,174200,120421630200,31500,31500,31500,31500,0
|
|
20240411,174100,120421630200,31500,31500,31500,31500,0
|
|
20240411,174000,120421630200,31500,31500,31500,31500,0
|
|
20240411,173900,120421630200,31500,31500,31500,31500,0
|
|
20240411,173800,120421630200,31500,31500,31500,31500,0
|
|
20240411,173700,120421630200,31500,31500,31500,31500,0
|
|
20240411,173600,120421630200,31500,31500,31500,31500,0
|
|
20240411,173500,120421630200,31500,31500,31500,31500,0
|
|
20240411,173400,120421630200,31500,31500,31500,31500,0
|
|
20240411,173300,120421630200,31500,31500,31500,31500,55866
|
|
20240411,173200,120421630200,31500,31500,31500,31500,0
|
|
20240411,173100,120421630200,31500,31500,31500,31500,0
|
|
20240411,173000,120421630200,31500,31500,31500,31500,0
|
|
20240411,172900,120421630200,31500,31500,31500,31500,0
|
|
20240411,172800,120421630200,31500,31500,31500,31500,0
|
|
20240411,172700,120421630200,31500,31500,31500,31500,0
|
|
20240411,172600,120421630200,31500,31500,31500,31500,0
|
|
20240411,172500,120421630200,31500,31500,31500,31500,0
|
|
20240411,172400,120421630200,31500,31500,31500,31500,0
|
|
20240411,172300,120421630200,31500,31500,31500,31500,0
|
|
20240411,172200,120421630200,31500,31500,31500,31500,0
|
|
20240411,172100,120421630200,31500,31500,31500,31500,0
|
|
20240411,172000,120421630200,31500,31500,31500,31500,0
|
|
20240411,171900,120421630200,31500,31500,31500,31500,0
|
|
20240411,171800,120421630200,31500,31500,31500,31500,0
|
|
20240411,171700,120421630200,31500,31500,31500,31500,0
|
|
20240411,171600,120421630200,31500,31500,31500,31500,0
|
|
20240411,171500,120421630200,31500,31500,31500,31500,0
|
|
20240411,171400,120421630200,31500,31500,31500,31500,0
|
|
20240411,171300,120421630200,31500,31500,31500,31500,0
|
|
20240411,171200,120421630200,31500,31500,31500,31500,0
|
|
20240411,171100,120421630200,31500,31500,31500,31500,0
|
|
20240411,171000,120421630200,31500,31500,31500,31500,0
|
|
20240411,170900,120421630200,31500,31500,31500,31500,0
|
|
20240411,170800,120421630200,31500,31500,31500,31500,0
|
|
20240411,170700,120421630200,31500,31500,31500,31500,0
|
|
20240411,170600,120421630200,31500,31500,31500,31500,0
|
|
20240411,170500,120421630200,31500,31500,31500,31500,0
|
|
20240411,170400,120421630200,31500,31500,31500,31500,0
|
|
20240411,170300,120421630200,31500,31500,31500,31500,55866
|
|
20240411,170200,120421630200,31500,31500,31500,31500,0
|
|
20240411,170100,120421630200,31500,31500,31500,31500,0
|
|
20240411,170000,120421630200,31500,31500,31500,31500,0
|
|
20240411,165900,120421630200,31500,31500,31500,31500,0
|
|
20240411,165800,120421630200,31500,31500,31500,31500,0
|
|
20240411,165700,120421630200,31500,31500,31500,31500,0
|
|
20240411,165600,120421630200,31500,31500,31500,31500,0
|
|
20240411,165500,120421630200,31500,31500,31500,31500,0
|
|
20240411,165400,120421630200,31500,31500,31500,31500,0
|
|
20240411,165300,120421630200,31500,31500,31500,31500,0
|
|
20240411,165200,120421630200,31500,31500,31500,31500,0
|
|
20240411,165100,120421630200,31500,31500,31500,31500,0
|
|
20240411,165000,120421630200,31500,31500,31500,31500,0
|
|
20240411,164900,120421630200,31500,31500,31500,31500,0
|
|
20240411,164800,120421630200,31500,31500,31500,31500,0
|
|
20240411,164700,120421630200,31500,31500,31500,31500,0
|
|
20240411,164600,120421630200,31500,31500,31500,31500,0
|
|
20240411,164500,120421630200,31500,31500,31500,31500,0
|
|
20240411,164400,120421630200,31500,31500,31500,31500,0
|
|
20240411,164300,120421630200,31500,31500,31500,31500,0
|
|
20240411,164200,120421630200,31500,31500,31500,31500,0
|
|
20240411,164100,120421630200,31500,31500,31500,31500,0
|
|
20240411,164000,120421630200,31500,31500,31500,31500,0
|
|
20240411,163900,120421630200,31500,31500,31500,31500,0
|
|
20240411,163800,120421630200,31500,31500,31500,31500,0
|
|
20240411,163700,120421630200,31500,31500,31500,31500,0
|
|
20240411,163600,120421630200,31500,31500,31500,31500,0
|
|
20240411,163500,120421630200,31500,31500,31500,31500,0
|
|
20240411,163400,120421630200,31500,31500,31500,31500,0
|
|
20240411,163300,120421630200,31500,31500,31500,31500,55866
|
|
20240411,163200,120421630200,31500,31500,31500,31500,0
|
|
20240411,163100,120421630200,31500,31500,31500,31500,0
|
|
20240411,163000,120421630200,31500,31500,31500,31500,0
|
|
20240411,162900,120421630200,31500,31500,31500,31500,0
|
|
20240411,162800,120421630200,31500,31500,31500,31500,0
|
|
20240411,162700,120421630200,31500,31500,31500,31500,0
|
|
20240411,162600,120421630200,31500,31500,31500,31500,0
|
|
20240411,162500,120421630200,31500,31500,31500,31500,0
|
|
20240411,162400,120421630200,31500,31500,31500,31500,0
|
|
20240411,162300,120421630200,31500,31500,31500,31500,0
|
|
20240411,162200,120421630200,31500,31500,31500,31500,0
|
|
20240411,162100,120421630200,31500,31500,31500,31500,0
|
|
20240411,162000,120421630200,31500,31500,31500,31500,0
|
|
20240411,161900,120421630200,31500,31500,31500,31500,0
|
|
20240411,161800,120421630200,31500,31500,31500,31500,0
|
|
20240411,161700,120421630200,31500,31500,31500,31500,0
|
|
20240411,161600,120421630200,31500,31500,31500,31500,0
|
|
20240411,161500,120421630200,31500,31500,31500,31500,0
|
|
20240411,161400,120421630200,31500,31500,31500,31500,0
|
|
20240411,161300,120421630200,31500,31500,31500,31500,0
|
|
20240411,161200,120421630200,31500,31500,31500,31500,0
|
|
20240411,161100,120421630200,31500,31500,31500,31500,0
|
|
20240411,161000,120421630200,31500,31500,31500,31500,0
|
|
20240411,160900,120421630200,31500,31500,31500,31500,0
|
|
20240411,160800,120421630200,31500,31500,31500,31500,0
|
|
20240411,160700,120421630200,31500,31500,31500,31500,0
|
|
20240411,160600,120421630200,31500,31500,31500,31500,0
|
|
20240411,160500,120421630200,31500,31500,31500,31500,0
|
|
20240411,160400,120421630200,31500,31500,31500,31500,0
|
|
20240411,160300,120421630200,31500,31500,31500,31500,55866
|
|
20240411,160200,120421630200,31500,31500,31500,31500,0
|
|
20240411,160100,120421630200,31500,31500,31500,31500,0
|
|
20240411,160000,120421630200,31500,31500,31500,31500,0
|
|
20240411,155900,120421630200,31500,31500,31500,31500,0
|
|
20240411,155800,120421630200,31500,31500,31500,31500,0
|
|
20240411,155700,120421630200,31500,31500,31500,31500,0
|
|
20240411,155600,120421630200,31500,31500,31500,31500,0
|
|
20240411,155500,120421630200,31500,31500,31500,31500,0
|
|
20240411,155400,120421630200,31500,31500,31500,31500,0
|
|
20240411,155300,120421630200,31500,31500,31500,31500,0
|
|
20240411,155200,120421630200,31500,31500,31500,31500,0
|
|
20240411,155100,120421630200,31500,31500,31500,31500,0
|
|
20240411,155000,120421630200,31500,31500,31500,31500,0
|
|
20240411,154900,120421630200,31500,31500,31500,31500,0
|
|
20240411,154800,120421630200,31500,31500,31500,31500,0
|
|
20240411,154700,120421630200,31500,31500,31500,31500,0
|
|
20240411,154600,120421630200,31500,31500,31500,31500,0
|
|
20240411,154500,120421630200,31500,31500,31500,31500,0
|
|
20240411,154400,120421630200,31500,31500,31500,31500,0
|
|
20240411,154300,120421630200,31500,31500,31500,31500,0
|
|
20240411,154200,120421630200,31500,31500,31500,31500,0
|
|
20240411,154100,120421630200,31500,31500,31500,31500,0
|
|
20240411,154000,120421630200,31500,31500,31500,31500,0
|
|
20240411,153900,120421630200,31500,31500,31500,31500,0
|
|
20240411,153800,120421630200,31500,31500,31500,31500,0
|
|
20240411,153700,120421630200,31500,31500,31500,31500,0
|
|
20240411,153600,120421630200,31500,31500,31500,31500,0
|
|
20240411,153500,120421630200,31500,31500,31500,31500,0
|
|
20240411,153400,120421630200,31500,31500,31500,31500,0
|
|
20240411,153300,120421630200,31500,31500,31500,31500,55866
|
|
20240411,153200,120421630200,31500,31500,31500,31500,0
|
|
20240411,153100,120421630200,31500,31500,31500,31500,0
|
|
20240411,153000,120421630200,31500,31500,31500,31500,55866
|
|
20240411,152900,118661851200,31550,31550,31550,31550,0
|
|
20240411,152800,118661851200,31550,31550,31550,31550,0
|
|
20240411,152700,118661851200,31550,31550,31550,31550,0
|
|
20240411,152600,118661851200,31550,31550,31550,31550,0
|
|
20240411,152500,118661851200,31550,31550,31550,31550,0
|
|
20240411,152400,118661851200,31550,31550,31550,31550,0
|
|
20240411,152300,118661851200,31550,31550,31550,31550,0
|
|
20240411,152200,118661851200,31550,31550,31550,31550,0
|
|
20240411,152100,118661851200,31550,31550,31550,31550,0
|
|
20240411,152000,118661851200,31550,31550,31550,31550,0
|
|
20240411,151900,118661851200,31550,31450,31550,31400,16841
|
|
20240411,151800,118131623600,31500,31400,31500,31350,16753
|
|
20240411,151700,117605007500,31400,31400,31450,31350,10119
|
|
20240411,151600,117287503450,31400,31400,31450,31350,3957
|
|
20240411,151500,117163234500,31400,31400,31450,31300,25617
|
|
20240411,151400,116360006050,31400,31450,31450,31400,6374
|
|
20240411,151300,116159820800,31450,31450,31500,31400,3333
|
|
20240411,151200,116054998500,31450,31450,31500,31400,6188
|
|
20240411,151100,115860365950,31500,31500,31500,31400,9937
|
|
20240411,151000,115547854050,31500,31350,31500,31350,17035
|
|
20240411,150900,115012793150,31350,31400,31450,31350,5412
|
|
20240411,150800,114843057700,31400,31400,31450,31350,6667
|
|
20240411,150700,114633682700,31400,31450,31450,31400,6971
|
|
20240411,150600,114414716750,31450,31450,31500,31400,3881
|
|
20240411,150500,114292712500,31450,31400,31500,31350,7555
|
|
20240411,150400,114055227200,31400,31450,31450,31350,5785
|
|
20240411,150300,113873569400,31450,31450,31450,31400,4571
|
|
20240411,150200,113729899150,31400,31400,31450,31350,12563
|
|
20240411,150100,113335383850,31400,31550,31550,31400,11695
|
|
20240411,150000,112967339400,31550,31550,31550,31500,3019
|
|
20240411,145900,112872165800,31550,31550,31550,31500,1696
|
|
20240411,145800,112818670050,31550,31500,31550,31500,2705
|
|
20240411,145700,112733365850,31500,31500,31550,31500,1055
|
|
20240411,145600,112700098450,31500,31550,31600,31500,2207
|
|
20240411,145500,112630463700,31600,31550,31600,31500,5925
|
|
20240411,145400,112443562700,31550,31550,31550,31500,2565
|
|
20240411,145300,112362725100,31550,31600,31600,31500,7416
|
|
20240411,145200,112129015800,31500,31550,31600,31500,11562
|
|
20240411,145100,111764503850,31550,31550,31600,31500,12100
|
|
20240411,145000,111383076650,31600,31600,31600,31550,2110
|
|
20240411,144900,111316490400,31600,31600,31600,31550,1766
|
|
20240411,144800,111260686450,31550,31600,31600,31550,3226
|
|
20240411,144700,111158812250,31600,31550,31600,31550,2564
|
|
20240411,144600,111077856650,31550,31550,31600,31550,1992
|
|
20240411,144500,111014977350,31600,31550,31600,31500,4121
|
|
20240411,144400,110884909800,31550,31550,31550,31500,4139
|
|
20240411,144300,110754388350,31550,31550,31550,31500,1594
|
|
20240411,144200,110704138500,31500,31600,31600,31500,2312
|
|
20240411,144100,110631205950,31600,31550,31600,31550,887
|
|
20240411,144000,110603188650,31600,31600,31600,31550,3898
|
|
20240411,143900,110480170500,31600,31600,31600,31550,3303
|
|
20240411,143800,110375883050,31550,31600,31600,31550,1952
|
|
20240411,143700,110314271700,31600,31600,31600,31550,1983
|
|
20240411,143600,110251623100,31600,31550,31600,31550,1081
|
|
20240411,143500,110217501650,31550,31500,31600,31500,4637
|
|
20240411,143400,110071232300,31500,31500,31550,31450,1989
|
|
20240411,143300,110008555350,31550,31450,31550,31350,10209
|
|
20240411,143200,109687594450,31450,31500,31550,31450,4943
|
|
20240411,143100,109531939000,31450,31550,31550,31450,2557
|
|
20240411,143000,109451402550,31550,31500,31550,31500,3336
|
|
20240411,142900,109346306850,31500,31500,31550,31450,2590
|
|
20240411,142800,109264710600,31500,31600,31650,31500,10173
|
|
20240411,142700,108943488600,31650,31650,31650,31600,2086
|
|
20240411,142600,108877514150,31650,31650,31650,31600,1735
|
|
20240411,142500,108822624500,31600,31600,31650,31600,2180
|
|
20240411,142400,108753647800,31600,31650,31650,31600,2385
|
|
20240411,142300,108678213750,31650,31600,31650,31600,3327
|
|
20240411,142200,108573025500,31650,31650,31650,31600,3116
|
|
20240411,142100,108474447450,31650,31600,31650,31600,2992
|
|
20240411,142000,108379868550,31600,31500,31600,31500,6797
|
|
20240411,141900,108165199900,31550,31550,31550,31500,3405
|
|
20240411,141800,108057881650,31550,31550,31550,31500,1343
|
|
20240411,141700,108015538900,31500,31500,31550,31500,1688
|
|
20240411,141600,107962333550,31500,31500,31500,31450,3050
|
|
20240411,141500,107866295300,31500,31450,31500,31450,899
|
|
20240411,141400,107838008450,31450,31500,31500,31400,2356
|
|
20240411,141300,107763893300,31500,31450,31500,31450,1361
|
|
20240411,141200,107721057950,31450,31450,31500,31450,1141
|
|
20240411,141100,107685149400,31450,31400,31500,31350,5149
|
|
20240411,141000,107523315500,31350,31450,31450,31350,4892
|
|
20240411,140900,107369706350,31400,31450,31450,31400,3526
|
|
20240411,140800,107258907550,31450,31550,31550,31450,11338
|
|
20240411,140700,106901859750,31550,31550,31600,31550,3126
|
|
20240411,140600,106803200650,31600,31600,31650,31550,2392
|
|
20240411,140500,106727635100,31600,31550,31650,31550,4960
|
|
20240411,140400,106570957150,31550,31600,31650,31550,2343
|
|
20240411,140300,106496937550,31600,31650,31650,31600,2341
|
|
20240411,140200,106422949250,31600,31600,31650,31600,1403
|
|
20240411,140100,106378559650,31600,31650,31650,31600,1341
|
|
20240411,140000,106336148000,31600,31700,31700,31600,2096
|
|
20240411,135900,106269818050,31700,31700,31700,31650,2600
|
|
20240411,135800,106187487250,31700,31700,31700,31650,3806
|
|
20240411,135700,106066916400,31700,31650,31700,31650,2819
|
|
20240411,135600,105977619350,31700,31650,31700,31600,7200
|
|
20240411,135500,105749735100,31600,31550,31650,31550,3002
|
|
20240411,135400,105654869600,31550,31600,31650,31550,4618
|
|
20240411,135300,105508949650,31650,31600,31650,31600,1258
|
|
20240411,135200,105469170150,31600,31600,31650,31600,3375
|
|
20240411,135100,105362486600,31650,31600,31650,31600,1655
|
|
20240411,135000,105310143300,31650,31550,31650,31500,4714
|
|
20240411,134900,105161403200,31500,31550,31550,31500,5287
|
|
20240411,134800,104994804800,31550,31600,31650,31500,6769
|
|
20240411,134700,104781140400,31650,31650,31700,31600,2585
|
|
20240411,134600,104699349050,31650,31650,31700,31650,2727
|
|
20240411,134500,104612927400,31700,31650,31700,31650,3607
|
|
20240411,134400,104498744300,31650,31650,31700,31650,1786
|
|
20240411,134300,104442181900,31700,31700,31700,31650,3323
|
|
20240411,134200,104336932150,31650,31750,31750,31650,4603
|
|
20240411,134100,104191148000,31750,31750,31800,31700,8522
|
|
20240411,134000,103920635300,31750,31650,31750,31650,11908
|
|
20240411,133900,103542725150,31650,31600,31700,31600,12303
|
|
20240411,133800,103152907900,31650,31700,31700,31600,4542
|
|
20240411,133700,103009134700,31700,31750,31750,31650,4882
|
|
20240411,133600,102854295300,31750,31650,31750,31600,17964
|
|
20240411,133500,102285470700,31600,31600,31650,31550,4975
|
|
20240411,133400,102128272000,31600,31600,31600,31550,2724
|
|
20240411,133300,102042228750,31550,31600,31650,31550,6287
|
|
20240411,133200,101843583250,31600,31600,31650,31550,2749
|
|
20240411,133100,101756728850,31650,31650,31650,31550,3490
|
|
20240411,133000,101646400950,31650,31600,31650,31550,16768
|
|
20240411,132900,101116431850,31550,31500,31550,31450,10387
|
|
20240411,132800,100788895500,31500,31550,31600,31500,2184
|
|
20240411,132700,100720024750,31600,31600,31600,31550,3697
|
|
20240411,132600,100603314400,31600,31600,31600,31550,2226
|
|
20240411,132500,100533005300,31600,31550,31600,31500,6158
|
|
20240411,132400,100338624550,31550,31600,31600,31500,3551
|
|
20240411,132300,100226574000,31550,31500,31600,31450,5993
|
|
20240411,132200,100037643500,31550,31550,31550,31500,1890
|
|
20240411,132100,99978042350,31550,31500,31550,31500,2784
|
|
20240411,132000,99890236800,31550,31500,31550,31450,2197
|
|
20240411,131900,99821027150,31500,31550,31550,31450,2241
|
|
20240411,131800,99750455500,31550,31550,31550,31500,2226
|
|
20240411,131700,99680311050,31550,31500,31550,31500,3563
|
|
20240411,131600,99567928850,31500,31500,31550,31500,4668
|
|
20240411,131500,99420821300,31500,31500,31500,31400,3819
|
|
20240411,131400,99300613300,31450,31450,31500,31400,3850
|
|
20240411,131300,99179555800,31450,31400,31450,31400,2576
|
|
20240411,131200,99098639800,31400,31450,31450,31350,2070
|
|
20240411,131100,99033627950,31450,31450,31450,31400,885
|
|
20240411,131000,99005812150,31450,31400,31450,31350,3306
|
|
20240411,130900,98902011300,31350,31350,31400,31300,3143
|
|
20240411,130800,98803477250,31350,31300,31350,31300,823
|
|
20240411,130700,98777700750,31350,31300,31350,31250,4307
|
|
20240411,130600,98642925750,31300,31250,31300,31250,1871
|
|
20240411,130500,98584400200,31300,31250,31300,31250,2438
|
|
20240411,130400,98508141500,31300,31300,31300,31250,816
|
|
20240411,130300,98482608350,31300,31250,31300,31250,2158
|
|
20240411,130200,98415132550,31300,31250,31300,31250,3161
|
|
20240411,130100,98316226200,31250,31200,31300,31200,3671
|
|
20240411,130000,98201533050,31200,31200,31250,31200,7629
|
|
20240411,125900,97963479800,31250,31250,31300,31200,8267
|
|
20240411,125800,97705135750,31300,31300,31350,31250,1069
|
|
20240411,125700,97671687600,31300,31350,31350,31300,5691
|
|
20240411,125600,97493533850,31350,31350,31350,31300,1629
|
|
20240411,125500,97442491450,31400,31250,31400,31250,4871
|
|
20240411,125400,97289971250,31250,31300,31300,31250,2439
|
|
20240411,125300,97213729950,31300,31300,31350,31250,3772
|
|
20240411,125200,97095658950,31300,31300,31350,31300,5199
|
|
20240411,125100,96932923950,31300,31350,31400,31300,2962
|
|
20240411,125000,96840103850,31350,31350,31400,31350,1560
|
|
20240411,124900,96791189350,31350,31350,31400,31300,3392
|
|
20240411,124800,96684848850,31350,31400,31400,31350,787
|
|
20240411,124700,96660158750,31350,31350,31400,31350,957
|
|
20240411,124600,96630137850,31400,31300,31400,31300,4455
|
|
20240411,124500,96490497600,31300,31300,31300,31250,1761
|
|
20240411,124400,96435411300,31300,31300,31300,31250,3298
|
|
20240411,124300,96332248900,31250,31350,31350,31250,5982
|
|
20240411,124200,96145027350,31300,31350,31400,31300,4202
|
|
20240411,124100,96013304800,31350,31450,31500,31350,8816
|
|
20240411,124000,95736287900,31500,31550,31550,31500,3023
|
|
20240411,123900,95641008200,31550,31500,31550,31450,3019
|
|
20240411,123800,95545929100,31500,31450,31500,31450,5229
|
|
20240411,123700,95381259800,31500,31450,31500,31400,4808
|
|
20240411,123600,95230039950,31400,31400,31450,31400,3956
|
|
20240411,123500,95105723100,31400,31400,31400,31350,1161
|
|
20240411,123400,95069270600,31400,31350,31400,31350,3657
|
|
20240411,123300,94954573100,31350,31300,31350,31300,1052
|
|
20240411,123200,94921616900,31300,31350,31350,31300,1853
|
|
20240411,123100,94863575900,31350,31300,31350,31300,2631
|
|
20240411,123000,94781186000,31300,31300,31300,31250,2649
|
|
20240411,122900,94698295100,31300,31250,31300,31250,887
|
|
20240411,122800,94670562900,31300,31300,31300,31250,1061
|
|
20240411,122700,94637365100,31300,31250,31300,31250,1639
|
|
20240411,122600,94586078450,31300,31250,31300,31250,1911
|
|
20240411,122500,94526341100,31250,31300,31300,31250,725
|
|
20240411,122400,94503671700,31300,31250,31300,31250,1760
|
|
20240411,122300,94448643200,31300,31300,31350,31250,1740
|
|
20240411,122200,94394191150,31350,31300,31350,31300,564
|
|
20240411,122100,94376532350,31300,31350,31350,31300,1611
|
|
20240411,122000,94326099550,31300,31250,31300,31250,4225
|
|
20240411,121900,94193938350,31250,31250,31300,31250,4403
|
|
20240411,121800,94056334400,31250,31300,31300,31200,6477
|
|
20240411,121700,93853922500,31250,31250,31300,31250,2881
|
|
20240411,121600,93763855600,31250,31300,31300,31250,3059
|
|
20240411,121500,93668241500,31300,31300,31350,31250,3066
|
|
20240411,121400,93572289950,31300,31350,31350,31300,652
|
|
20240411,121300,93551871250,31350,31300,31350,31250,2302
|
|
20240411,121200,93479811950,31300,31300,31350,31250,1800
|
|
20240411,121100,93423464450,31300,31200,31350,31200,6350
|
|
20240411,121000,93224736050,31250,31250,31300,31150,21290
|
|
20240411,120900,92560143150,31300,31250,31300,31250,6767
|
|
20240411,120800,92348552400,31250,31300,31350,31250,12093
|
|
20240411,120700,91970215300,31300,31400,31450,31300,7363
|
|
20240411,120600,91739431750,31400,31400,31450,31350,4189
|
|
20240411,120500,91607873550,31450,31450,31450,31400,1815
|
|
20240411,120400,91550817950,31450,31450,31500,31400,1811
|
|
20240411,120300,91493862500,31450,31450,31500,31450,3131
|
|
20240411,120200,91395371600,31500,31500,31500,31450,1151
|
|
20240411,120100,91359163150,31450,31500,31500,31450,788
|
|
20240411,120000,91334370650,31500,31450,31500,31450,869
|
|
20240411,115900,91307037200,31450,31450,31450,31400,2297
|
|
20240411,115800,91234807950,31400,31450,31450,31400,945
|
|
20240411,115700,91205096750,31450,31400,31500,31400,817
|
|
20240411,115600,91179421100,31450,31500,31500,31400,897
|
|
20240411,115500,91151217300,31500,31450,31500,31400,1993
|
|
20240411,115400,91088539600,31450,31450,31450,31400,1150
|
|
20240411,115300,91052398950,31450,31400,31450,31400,1282
|
|
20240411,115200,91012100400,31400,31450,31450,31400,730
|
|
20240411,115100,90989160500,31450,31400,31450,31400,1111
|
|
20240411,115000,90954258750,31400,31500,31500,31400,2867
|
|
20240411,114900,90864084500,31450,31450,31500,31450,1079
|
|
20240411,114800,90830120800,31450,31500,31500,31450,2375
|
|
20240411,114700,90755352950,31450,31400,31450,31350,9378
|
|
20240411,114600,90460744750,31400,31400,31400,31350,5150
|
|
20240411,114500,90299253300,31350,31300,31400,31300,3204
|
|
20240411,114400,90198825900,31300,31400,31400,31300,19724
|
|
20240411,114300,89580851200,31400,31450,31450,31300,22354
|
|
20240411,114200,88879631400,31400,31450,31500,31400,4119
|
|
20240411,114100,88750153200,31450,31450,31500,31450,5041
|
|
20240411,114000,88591596550,31450,31500,31500,31450,4000
|
|
20240411,113900,88465697750,31500,31500,31550,31450,3121
|
|
20240411,113800,88367387400,31500,31400,31500,31400,6876
|
|
20240411,113700,88151038450,31400,31450,31500,31400,12594
|
|
20240411,113600,87755387650,31450,31650,31650,31450,21428
|
|
20240411,113500,87079893050,31600,31700,31700,31600,6368
|
|
20240411,113400,86878445200,31700,31700,31750,31650,5560
|
|
20240411,113300,86702216350,31700,31650,31750,31650,7257
|
|
20240411,113200,86472201050,31650,31650,31700,31600,2094
|
|
20240411,113100,86405885150,31600,31750,31750,31600,10901
|
|
20240411,113000,86060641850,31700,31750,31750,31700,2775
|
|
20240411,112900,85972583500,31700,31800,31800,31700,5623
|
|
20240411,112800,85794069900,31750,31800,31850,31750,10006
|
|
20240411,112700,85475920600,31800,31750,31850,31700,13471
|
|
20240411,112600,85047938900,31700,31650,31750,31600,4579
|
|
20240411,112500,84902853950,31650,31700,31700,31600,6839
|
|
20240411,112400,84686240100,31700,31650,31700,31600,3524
|
|
20240411,112300,84574616000,31600,31550,31650,31500,7473
|
|
20240411,112200,84338490950,31500,31600,31600,31500,15090
|
|
20240411,112100,83862489950,31600,31700,31700,31550,5556
|
|
20240411,112000,83686748200,31700,31750,31800,31600,19743
|
|
20240411,111900,83061053750,31800,31650,31800,31600,19424
|
|
20240411,111800,82444427400,31650,31600,31650,31600,9948
|
|
20240411,111700,82129896200,31600,31800,31800,31600,22888
|
|
20240411,111600,81404464150,31750,31850,31850,31750,20907
|
|
20240411,111500,80739757900,31850,31850,31850,31750,17560
|
|
20240411,111400,80180989200,31800,31900,31950,31750,39333
|
|
20240411,111300,78928180500,31900,31850,31950,31850,30816
|
|
20240411,111200,77945305350,31850,31850,31900,31700,37896
|
|
20240411,111100,76740179100,31850,31800,31950,31750,78988
|
|
20240411,111000,74222879200,31800,31700,31800,31650,49149
|
|
20240411,110900,72662714800,31700,31400,31700,31400,50451
|
|
20240411,110800,71070372750,31400,31350,31400,31300,2605
|
|
20240411,110700,70988654900,31250,31350,31350,31250,15347
|
|
20240411,110600,70508134900,31350,31300,31350,31300,4710
|
|
20240411,110500,70360691100,31300,31350,31350,31300,5422
|
|
20240411,110400,70190909200,31350,31400,31400,31300,11517
|
|
20240411,110300,69829618700,31350,31450,31500,31350,7799
|
|
20240411,110200,69584442600,31450,31450,31500,31350,13600
|
|
20240411,110100,69157199950,31450,31550,31550,31450,10823
|
|
20240411,110000,68816459950,31550,31600,31600,31500,12023
|
|
20240411,105900,68437358050,31550,31550,31600,31500,13548
|
|
20240411,105800,68009914150,31500,31500,31550,31500,5353
|
|
20240411,105700,67841123550,31550,31450,31550,31450,5798
|
|
20240411,105600,67658454700,31500,31450,31500,31450,3294
|
|
20240411,105500,67554717100,31500,31500,31500,31450,4695
|
|
20240411,105400,67406842900,31500,31450,31500,31400,4913
|
|
20240411,105300,67252210200,31450,31500,31500,31400,13240
|
|
20240411,105200,66835683350,31550,31600,31600,31450,25636
|
|
20240411,105100,66027204100,31550,31550,31600,31500,21491
|
|
20240411,105000,65348969400,31550,31500,31550,31450,15981
|
|
20240411,104900,64845189400,31500,31450,31500,31450,8848
|
|
20240411,104800,64566506600,31500,31400,31500,31400,19698
|
|
20240411,104700,63946688200,31450,31350,31450,31300,24970
|
|
20240411,104600,63163134550,31300,31350,31400,31300,5702
|
|
20240411,104500,62984371900,31400,31300,31400,31200,17935
|
|
20240411,104400,62423158000,31350,31350,31400,31300,2219
|
|
20240411,104300,62353602000,31350,31350,31400,31300,7099
|
|
20240411,104200,62131067600,31350,31300,31350,31300,2169
|
|
20240411,104100,62063121500,31350,31300,31350,31250,3328
|
|
20240411,104000,61958964950,31350,31250,31350,31250,6758
|
|
20240411,103900,61747407000,31300,31300,31350,31200,10838
|
|
20240411,103800,61408645050,31300,31400,31450,31300,15685
|
|
20240411,103700,60916845150,31400,31450,31500,31400,8785
|
|
20240411,103600,60640661050,31450,31450,31500,31400,28565
|
|
20240411,103500,59742292650,31450,31400,31450,31350,24414
|
|
20240411,103400,58975143750,31400,31300,31400,31300,12946
|
|
20240411,103300,58569329250,31300,31300,31350,31300,1867
|
|
20240411,103200,58510880200,31300,31300,31350,31250,4442
|
|
20240411,103100,58371811300,31300,31250,31350,31250,8196
|
|
20240411,103000,58115170800,31300,31300,31300,31250,4972
|
|
20240411,102900,57959556400,31300,31300,31350,31250,7303
|
|
20240411,102800,57730902400,31300,31250,31350,31200,11388
|
|
20240411,102700,57374773950,31250,31300,31300,31200,6989
|
|
20240411,102600,57156343650,31250,31300,31300,31250,6151
|
|
20240411,102500,56963853750,31250,31250,31300,31200,6306
|
|
20240411,102400,56766851900,31250,31250,31300,31200,12515
|
|
20240411,102300,56375740950,31200,31250,31300,31200,6445
|
|
20240411,102200,56174363600,31300,31350,31400,31250,14313
|
|
20240411,102100,55726108450,31400,31250,31400,31250,20626
|
|
20240411,102000,55079860150,31250,31250,31300,31250,4910
|
|
20240411,101900,54926258100,31300,31150,31300,31150,10506
|
|
20240411,101800,54598453550,31100,31150,31150,31100,3495
|
|
20240411,101700,54489631650,31100,31200,31200,31100,3222
|
|
20240411,101600,54389192650,31200,31100,31250,31050,6780
|
|
20240411,101500,54177769100,31150,31100,31150,31000,11340
|
|
20240411,101400,53825545850,31100,31100,31100,31050,1486
|
|
20240411,101300,53779366150,31100,31050,31150,31050,3676
|
|
20240411,101200,53665119750,31050,31150,31150,31050,6233
|
|
20240411,101100,53471166000,31150,31150,31200,31100,15114
|
|
20240411,101000,53000036300,31150,31200,31200,31150,5542
|
|
20240411,100900,52827180200,31200,31150,31200,31100,6079
|
|
20240411,100800,52637695950,31150,31150,31150,31100,5455
|
|
20240411,100700,52467850700,31150,31100,31150,31050,3885
|
|
20240411,100600,52347027650,31100,31050,31100,31000,4644
|
|
20240411,100500,52202736750,31000,31050,31050,31000,3737
|
|
20240411,100400,52086738000,31050,31100,31100,31000,3580
|
|
20240411,100300,51975572550,31100,31050,31100,31000,1829
|
|
20240411,100200,51918785600,31000,31100,31100,31000,11183
|
|
20240411,100100,51571192950,31100,31100,31100,31050,6016
|
|
20240411,100000,51384122200,31100,31050,31100,31000,3191
|
|
20240411,095900,51285024900,31050,31000,31100,30950,9179
|
|
20240411,095800,51000281250,31000,30900,31000,30850,6224
|
|
20240411,095700,50807886150,30850,30850,30900,30800,4090
|
|
20240411,095600,50681781550,30800,30850,30900,30800,2464
|
|
20240411,095500,50605790000,30900,30900,30950,30850,2306
|
|
20240411,095400,50534594600,30900,30900,31000,30850,8099
|
|
20240411,095300,50284327800,30900,30900,30900,30800,5358
|
|
20240411,095200,50119032750,30900,30900,30950,30850,10289
|
|
20240411,095100,49801256150,30900,30950,31000,30900,3849
|
|
20240411,095000,49682096000,30950,31050,31050,30950,8454
|
|
20240411,094900,49419859900,31050,31050,31100,31000,5966
|
|
20240411,094800,49234538400,31100,31000,31100,31000,8031
|
|
20240411,094700,48985054550,31000,31050,31050,30950,7020
|
|
20240411,094600,48767439650,31050,30900,31100,30800,29220
|
|
20240411,094500,47864332750,30900,30950,30950,30850,3979
|
|
20240411,094400,47741359600,30950,30900,30950,30850,3928
|
|
20240411,094300,47619957000,30900,30750,30950,30700,23290
|
|
20240411,094200,46901857300,30750,30950,30950,30750,27824
|
|
20240411,094100,46043828550,31000,30900,31000,30900,15043
|
|
20240411,094000,45577952700,30900,30900,30950,30850,8126
|
|
20240411,093900,45326890100,30900,30850,30900,30800,18525
|
|
20240411,093800,44755189250,30900,31000,31050,30850,25023
|
|
20240411,093700,43981283300,30950,31250,31250,30950,49666
|
|
20240411,093600,42439600900,31200,31400,31450,31150,30803
|
|
20240411,093500,41476296450,31350,31500,31550,31300,45322
|
|
20240411,093400,40053113750,31500,31350,31600,31350,95245
|
|
20240411,093300,37054796550,31350,31150,31350,31100,31591
|
|
20240411,093200,36067074850,31150,31300,31350,31150,32702
|
|
20240411,093100,35045267400,31350,31350,31350,31150,49437
|
|
20240411,093000,33498226650,31300,31100,31350,31100,65487
|
|
20240411,092900,31450586950,31150,30950,31150,30950,16055
|
|
20240411,092800,30952271450,30950,31050,31050,30850,34821
|
|
20240411,092700,29874790350,31000,31050,31100,31000,15431
|
|
20240411,092600,29395691650,31050,31000,31250,30950,29590
|
|
20240411,092500,28475271850,31000,31150,31200,30950,55587
|
|
20240411,092400,26745970500,31200,31150,31250,31100,41430
|
|
20240411,092300,25454143500,31150,31200,31200,31100,45184
|
|
20240411,092200,24046534200,31200,31100,31250,31000,114827
|
|
20240411,092100,20467010500,31150,30800,31150,30750,70541
|
|
20240411,092000,18284749150,30800,30750,30800,30700,9364
|
|
20240411,091900,17996805300,30750,30550,30750,30500,12735
|
|
20240411,091800,17606671950,30550,30550,30600,30500,9877
|
|
20240411,091700,17304969800,30550,30550,30600,30500,8318
|
|
20240411,091600,17050823850,30500,30550,30600,30450,15555
|
|
20240411,091500,16576158750,30500,30700,30700,30500,23783
|
|
20240411,091400,15848577150,30700,30800,30900,30600,26800
|
|
20240411,091300,15025157150,30850,30800,30850,30700,24235
|
|
20240411,091200,14278344150,30800,30850,30900,30700,36196
|
|
20240411,091100,13163641050,30800,30750,30900,30700,36814
|
|
20240411,091000,12028784500,30750,30500,30800,30400,39551
|
|
20240411,090900,10817953400,30450,30450,30500,30450,9064
|
|
20240411,090800,10541750050,30450,30550,30600,30450,35075
|
|
20240411,090700,9470140150,30550,30100,30600,30050,29844
|
|
20240411,090600,8563793700,30100,29900,30100,29900,27073
|
|
20240411,090500,7752812650,29900,30000,30100,29850,21723
|
|
20240411,090400,7102264550,30050,30200,30200,30000,21342
|
|
20240411,090300,6459740000,30200,30150,30200,30100,15423
|
|
20240411,090200,5994287800,30200,30200,30200,29950,37333
|
|
20240411,090100,4871482250,30200,29950,30200,29950,35851
|
|
20240411,090000,3794591900,29950,29850,30050,29800,126338
|