585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,184200,10186381250,39100,39100,39100,39100,6227
|
|
20240401,184100,10186381250,39100,39100,39100,39100,0
|
|
20240401,184000,10186381250,39100,39100,39100,39100,0
|
|
20240401,183900,10186381250,39100,39100,39100,39100,0
|
|
20240401,183800,10186381250,39100,39100,39100,39100,0
|
|
20240401,183700,10186381250,39100,39100,39100,39100,0
|
|
20240401,183600,10186381250,39100,39100,39100,39100,0
|
|
20240401,183500,10186381250,39100,39100,39100,39100,0
|
|
20240401,183400,10186381250,39100,39100,39100,39100,0
|
|
20240401,183300,10186381250,39100,39100,39100,39100,0
|
|
20240401,183200,10186381250,39100,39100,39100,39100,0
|
|
20240401,183100,10186381250,39100,39100,39100,39100,0
|
|
20240401,183000,10186381250,39100,39100,39100,39100,0
|
|
20240401,182900,10186381250,39100,39100,39100,39100,0
|
|
20240401,182800,10186381250,39100,39100,39100,39100,0
|
|
20240401,182700,10186381250,39100,39100,39100,39100,0
|
|
20240401,182600,10186381250,39100,39100,39100,39100,0
|
|
20240401,182500,10186381250,39100,39100,39100,39100,0
|
|
20240401,182400,10186381250,39100,39100,39100,39100,0
|
|
20240401,182300,10186381250,39100,39100,39100,39100,0
|
|
20240401,182200,10186381250,39100,39100,39100,39100,0
|
|
20240401,182100,10186381250,39100,39100,39100,39100,0
|
|
20240401,182000,10186381250,39100,39100,39100,39100,0
|
|
20240401,181900,10186381250,39100,39100,39100,39100,0
|
|
20240401,181800,10186381250,39100,39100,39100,39100,0
|
|
20240401,181700,10186381250,39100,39100,39100,39100,0
|
|
20240401,181600,10186381250,39100,39100,39100,39100,0
|
|
20240401,181500,10186381250,39100,39100,39100,39100,0
|
|
20240401,181400,10186381250,39100,39100,39100,39100,0
|
|
20240401,181300,10186381250,39100,39100,39100,39100,0
|
|
20240401,181200,10186381250,39100,39100,39100,39100,6227
|
|
20240401,181100,10186381250,39100,39100,39100,39100,0
|
|
20240401,181000,10186381250,39100,39100,39100,39100,0
|
|
20240401,180900,10186381250,39100,39100,39100,39100,0
|
|
20240401,180800,10186381250,39100,39100,39100,39100,0
|
|
20240401,180700,10186381250,39100,39100,39100,39100,0
|
|
20240401,180600,10186381250,39100,39100,39100,39100,0
|
|
20240401,180500,10186381250,39100,39100,39100,39100,0
|
|
20240401,180400,10186381250,39100,39100,39100,39100,0
|
|
20240401,180300,10186381250,39100,39100,39100,39100,0
|
|
20240401,180200,10186381250,39100,39100,39100,39100,0
|
|
20240401,180100,10186381250,39100,39100,39100,39100,0
|
|
20240401,180000,10186381250,39100,39100,39100,39100,0
|
|
20240401,175900,10186381250,39100,39100,39100,39100,0
|
|
20240401,175800,10186381250,39100,39100,39100,39100,0
|
|
20240401,175700,10186381250,39100,39100,39100,39100,0
|
|
20240401,175600,10186381250,39100,39100,39100,39100,0
|
|
20240401,175500,10186381250,39100,39100,39100,39100,0
|
|
20240401,175400,10186381250,39100,39100,39100,39100,0
|
|
20240401,175300,10186381250,39100,39100,39100,39100,0
|
|
20240401,175200,10186381250,39100,39100,39100,39100,0
|
|
20240401,175100,10186381250,39100,39100,39100,39100,0
|
|
20240401,175000,10186381250,39100,39100,39100,39100,0
|
|
20240401,174900,10186381250,39100,39100,39100,39100,0
|
|
20240401,174800,10186381250,39100,39100,39100,39100,0
|
|
20240401,174700,10186381250,39100,39100,39100,39100,0
|
|
20240401,174600,10186381250,39100,39100,39100,39100,0
|
|
20240401,174500,10186381250,39100,39100,39100,39100,0
|
|
20240401,174400,10186381250,39100,39100,39100,39100,0
|
|
20240401,174300,10186381250,39100,39100,39100,39100,0
|
|
20240401,174200,10186381250,39100,39100,39100,39100,6227
|
|
20240401,174100,10186381250,39100,39100,39100,39100,0
|
|
20240401,174000,10186381250,39100,39100,39100,39100,0
|
|
20240401,173900,10186381250,39100,39100,39100,39100,0
|
|
20240401,173800,10186381250,39100,39100,39100,39100,0
|
|
20240401,173700,10186381250,39100,39100,39100,39100,0
|
|
20240401,173600,10186381250,39100,39100,39100,39100,0
|
|
20240401,173500,10186381250,39100,39100,39100,39100,0
|
|
20240401,173400,10186381250,39100,39100,39100,39100,0
|
|
20240401,173300,10186381250,39100,39100,39100,39100,0
|
|
20240401,173200,10186381250,39100,39100,39100,39100,0
|
|
20240401,173100,10186381250,39100,39100,39100,39100,0
|
|
20240401,173000,10186381250,39100,39100,39100,39100,0
|
|
20240401,172900,10186381250,39100,39100,39100,39100,0
|
|
20240401,172800,10186381250,39100,39100,39100,39100,0
|
|
20240401,172700,10186381250,39100,39100,39100,39100,0
|
|
20240401,172600,10186381250,39100,39100,39100,39100,0
|
|
20240401,172500,10186381250,39100,39100,39100,39100,0
|
|
20240401,172400,10186381250,39100,39100,39100,39100,0
|
|
20240401,172300,10186381250,39100,39100,39100,39100,0
|
|
20240401,172200,10186381250,39100,39100,39100,39100,0
|
|
20240401,172100,10186381250,39100,39100,39100,39100,0
|
|
20240401,172000,10186381250,39100,39100,39100,39100,0
|
|
20240401,171900,10186381250,39100,39100,39100,39100,0
|
|
20240401,171800,10186381250,39100,39100,39100,39100,0
|
|
20240401,171700,10186381250,39100,39100,39100,39100,0
|
|
20240401,171600,10186381250,39100,39100,39100,39100,0
|
|
20240401,171500,10186381250,39100,39100,39100,39100,0
|
|
20240401,171400,10186381250,39100,39100,39100,39100,0
|
|
20240401,171300,10186381250,39100,39100,39100,39100,0
|
|
20240401,171200,10186381250,39100,39100,39100,39100,6227
|
|
20240401,171100,10186381250,39100,39100,39100,39100,0
|
|
20240401,171000,10186381250,39100,39100,39100,39100,0
|
|
20240401,170900,10186381250,39100,39100,39100,39100,0
|
|
20240401,170800,10186381250,39100,39100,39100,39100,0
|
|
20240401,170700,10186381250,39100,39100,39100,39100,0
|
|
20240401,170600,10186381250,39100,39100,39100,39100,0
|
|
20240401,170500,10186381250,39100,39100,39100,39100,0
|
|
20240401,170400,10186381250,39100,39100,39100,39100,0
|
|
20240401,170300,10186381250,39100,39100,39100,39100,0
|
|
20240401,170200,10186381250,39100,39100,39100,39100,0
|
|
20240401,170100,10186381250,39100,39100,39100,39100,0
|
|
20240401,170000,10186381250,39100,39100,39100,39100,0
|
|
20240401,165900,10186381250,39100,39100,39100,39100,0
|
|
20240401,165800,10186381250,39100,39100,39100,39100,0
|
|
20240401,165700,10186381250,39100,39100,39100,39100,0
|
|
20240401,165600,10186381250,39100,39100,39100,39100,0
|
|
20240401,165500,10186381250,39100,39100,39100,39100,0
|
|
20240401,165400,10186381250,39100,39100,39100,39100,0
|
|
20240401,165300,10186381250,39100,39100,39100,39100,0
|
|
20240401,165200,10186381250,39100,39100,39100,39100,0
|
|
20240401,165100,10186381250,39100,39100,39100,39100,0
|
|
20240401,165000,10186381250,39100,39100,39100,39100,0
|
|
20240401,164900,10186381250,39100,39100,39100,39100,0
|
|
20240401,164800,10186381250,39100,39100,39100,39100,0
|
|
20240401,164700,10186381250,39100,39100,39100,39100,0
|
|
20240401,164600,10186381250,39100,39100,39100,39100,0
|
|
20240401,164500,10186381250,39100,39100,39100,39100,0
|
|
20240401,164400,10186381250,39100,39100,39100,39100,0
|
|
20240401,164300,10186381250,39100,39100,39100,39100,0
|
|
20240401,164200,10186381250,39100,39100,39100,39100,6227
|
|
20240401,164100,10186381250,39100,39100,39100,39100,0
|
|
20240401,164000,10186381250,39100,39100,39100,39100,0
|
|
20240401,163900,10186381250,39100,39100,39100,39100,0
|
|
20240401,163800,10186381250,39100,39100,39100,39100,0
|
|
20240401,163700,10186381250,39100,39100,39100,39100,0
|
|
20240401,163600,10186381250,39100,39100,39100,39100,0
|
|
20240401,163500,10186381250,39100,39100,39100,39100,0
|
|
20240401,163400,10186381250,39100,39100,39100,39100,0
|
|
20240401,163300,10186381250,39100,39100,39100,39100,0
|
|
20240401,163200,10186381250,39100,39100,39100,39100,0
|
|
20240401,163100,10186381250,39100,39100,39100,39100,0
|
|
20240401,163000,10186381250,39100,39100,39100,39100,0
|
|
20240401,162900,10186381250,39100,39100,39100,39100,0
|
|
20240401,162800,10186381250,39100,39100,39100,39100,0
|
|
20240401,162700,10186381250,39100,39100,39100,39100,0
|
|
20240401,162600,10186381250,39100,39100,39100,39100,0
|
|
20240401,162500,10186381250,39100,39100,39100,39100,0
|
|
20240401,162400,10186381250,39100,39100,39100,39100,0
|
|
20240401,162300,10186381250,39100,39100,39100,39100,0
|
|
20240401,162200,10186381250,39100,39100,39100,39100,0
|
|
20240401,162100,10186381250,39100,39100,39100,39100,0
|
|
20240401,162000,10186381250,39100,39100,39100,39100,0
|
|
20240401,161900,10186381250,39100,39100,39100,39100,0
|
|
20240401,161800,10186381250,39100,39100,39100,39100,0
|
|
20240401,161700,10186381250,39100,39100,39100,39100,0
|
|
20240401,161600,10186381250,39100,39100,39100,39100,0
|
|
20240401,161500,10186381250,39100,39100,39100,39100,0
|
|
20240401,161400,10186381250,39100,39100,39100,39100,0
|
|
20240401,161300,10186381250,39100,39100,39100,39100,0
|
|
20240401,161200,10186381250,39100,39100,39100,39100,6227
|
|
20240401,161100,10186381250,39100,39100,39100,39100,0
|
|
20240401,161000,10186381250,39100,39100,39100,39100,0
|
|
20240401,160900,10186381250,39100,39100,39100,39100,0
|
|
20240401,160800,10186381250,39100,39100,39100,39100,0
|
|
20240401,160700,10186381250,39100,39100,39100,39100,0
|
|
20240401,160600,10186381250,39100,39100,39100,39100,0
|
|
20240401,160500,10186381250,39100,39100,39100,39100,0
|
|
20240401,160400,10186381250,39100,39100,39100,39100,0
|
|
20240401,160300,10186381250,39100,39100,39100,39100,0
|
|
20240401,160200,10186381250,39100,39100,39100,39100,0
|
|
20240401,160100,10186381250,39100,39100,39100,39100,0
|
|
20240401,160000,10186381250,39100,39100,39100,39100,0
|
|
20240401,155900,10186381250,39100,39100,39100,39100,0
|
|
20240401,155800,10186381250,39100,39100,39100,39100,0
|
|
20240401,155700,10186381250,39100,39100,39100,39100,0
|
|
20240401,155600,10186381250,39100,39100,39100,39100,0
|
|
20240401,155500,10186381250,39100,39100,39100,39100,0
|
|
20240401,155400,10186381250,39100,39100,39100,39100,0
|
|
20240401,155300,10186381250,39100,39100,39100,39100,0
|
|
20240401,155200,10186381250,39100,39100,39100,39100,0
|
|
20240401,155100,10186381250,39100,39100,39100,39100,0
|
|
20240401,155000,10186381250,39100,39100,39100,39100,0
|
|
20240401,154900,10186381250,39100,39100,39100,39100,0
|
|
20240401,154800,10186381250,39100,39100,39100,39100,0
|
|
20240401,154700,10186381250,39100,39100,39100,39100,0
|
|
20240401,154600,10186381250,39100,39100,39100,39100,0
|
|
20240401,154500,10186381250,39100,39100,39100,39100,0
|
|
20240401,154400,10186381250,39100,39100,39100,39100,0
|
|
20240401,154300,10186381250,39100,39100,39100,39100,0
|
|
20240401,154200,10186381250,39100,39100,39100,39100,6227
|
|
20240401,154100,10186381250,39100,39100,39100,39100,0
|
|
20240401,154000,10186381250,39100,39100,39100,39100,0
|
|
20240401,153900,10186381250,39100,39100,39100,39100,0
|
|
20240401,153800,10186381250,39100,39100,39100,39100,0
|
|
20240401,153700,10186381250,39100,39100,39100,39100,0
|
|
20240401,153600,10186381250,39100,39100,39100,39100,0
|
|
20240401,153500,10186381250,39100,39100,39100,39100,0
|
|
20240401,153400,10186381250,39100,39100,39100,39100,0
|
|
20240401,153300,10186381250,39100,39100,39100,39100,0
|
|
20240401,153200,10186381250,39100,39100,39100,39100,0
|
|
20240401,153100,10186381250,39100,39100,39100,39100,0
|
|
20240401,153000,10186381250,39100,39100,39100,39100,6227
|
|
20240401,152900,9942905550,39150,39150,39150,39150,0
|
|
20240401,152800,9942905550,39150,39150,39150,39150,0
|
|
20240401,152700,9942905550,39150,39150,39150,39150,0
|
|
20240401,152600,9942905550,39150,39150,39150,39150,0
|
|
20240401,152500,9942905550,39150,39150,39150,39150,0
|
|
20240401,152400,9942905550,39150,39150,39150,39150,0
|
|
20240401,152300,9942905550,39150,39150,39150,39150,0
|
|
20240401,152200,9942905550,39150,39150,39150,39150,0
|
|
20240401,152100,9942905550,39150,39150,39150,39150,0
|
|
20240401,152000,9942905550,39150,39150,39150,39150,0
|
|
20240401,151900,9942905550,39150,39150,39200,39150,1427
|
|
20240401,151800,9887020050,39200,39100,39200,39100,1373
|
|
20240401,151700,9833267600,39050,39100,39200,39050,1125
|
|
20240401,151600,9789296450,39150,39050,39150,39050,1898
|
|
20240401,151500,9715010950,39050,39050,39100,39050,196
|
|
20240401,151400,9707351450,39050,39050,39100,39050,444
|
|
20240401,151300,9690000300,39050,39050,39100,39050,185
|
|
20240401,151200,9682775900,39050,39000,39100,39000,324
|
|
20240401,151100,9670114500,39050,39050,39100,39050,1179
|
|
20240401,151000,9624058200,39100,39100,39150,39050,731
|
|
20240401,150900,9595471200,39100,39050,39150,39050,642
|
|
20240401,150800,9570376150,39050,39150,39150,39050,1210
|
|
20240401,150700,9523057650,39150,39150,39200,39100,749
|
|
20240401,150600,9493746550,39150,39150,39150,39100,525
|
|
20240401,150500,9473196250,39150,39100,39150,39050,454
|
|
20240401,150400,9455432800,39050,39100,39150,39050,883
|
|
20240401,150300,9420914600,39100,39150,39150,39050,2165
|
|
20240401,150200,9336216700,39150,39200,39250,39100,2746
|
|
20240401,150100,9228708200,39200,39250,39250,39150,3913
|
|
20240401,150000,9075310300,39200,39250,39250,39150,3504
|
|
20240401,145900,8937969600,39250,39100,39250,39100,4495
|
|
20240401,145800,8761996650,39100,38900,39100,38900,6246
|
|
20240401,145700,8518645450,38900,38700,38900,38650,1631
|
|
20240401,145600,8455370650,38700,38650,38700,38650,1018
|
|
20240401,145500,8416011500,38700,38650,38700,38650,394
|
|
20240401,145400,8400772650,38700,38650,38700,38650,91
|
|
20240401,145300,8397254200,38700,38700,38700,38700,270
|
|
20240401,145200,8386805200,38700,38700,38700,38650,192
|
|
20240401,145100,8379381350,38700,38700,38700,38650,317
|
|
20240401,145000,8367117450,38700,38650,38700,38650,2142
|
|
20240401,144900,8284322600,38650,38700,38700,38650,219
|
|
20240401,144800,8275852800,38700,38700,38700,38650,816
|
|
20240401,144700,8244273850,38700,38700,38750,38650,597
|
|
20240401,144600,8221170550,38700,38750,38750,38700,1887
|
|
20240401,144500,8148134700,38750,38700,38750,38700,615
|
|
20240401,144400,8124324550,38700,38700,38750,38700,303
|
|
20240401,144300,8112597900,38700,38750,38750,38700,144
|
|
20240401,144200,8107018750,38700,38800,38800,38700,2
|
|
20240401,144100,8106941250,38800,38800,38800,38700,1889
|
|
20240401,144000,8033825750,38800,38750,38800,38750,303
|
|
20240401,143900,8022076200,38750,38800,38800,38750,456
|
|
20240401,143800,8004404650,38800,38750,38800,38750,39
|
|
20240401,143700,8002891600,38750,38750,38800,38750,242
|
|
20240401,143600,7993514000,38700,38750,38750,38700,31
|
|
20240401,143500,7992313300,38700,38650,38700,38650,130
|
|
20240401,143400,7987286300,38800,38750,38800,38650,3090
|
|
20240401,143300,7867732250,38800,38750,38800,38750,104
|
|
20240401,143200,7863701500,38750,38700,38750,38700,204
|
|
20240401,143100,7855797250,38700,38750,38750,38650,1375
|
|
20240401,143000,7802578500,38750,38750,38800,38750,54
|
|
20240401,142900,7800485950,38750,38800,38800,38750,315
|
|
20240401,142800,7788279250,38800,38800,38800,38800,102
|
|
20240401,142700,7784321650,38800,38800,38800,38750,32
|
|
20240401,142600,7783080350,38800,38750,38800,38750,22
|
|
20240401,142500,7782227800,38700,38800,38800,38700,34
|
|
20240401,142400,7780911000,38800,38750,38800,38750,112
|
|
20240401,142300,7776570450,38750,38750,38750,38750,132
|
|
20240401,142200,7771455450,38750,38700,38750,38700,1022
|
|
20240401,142100,7731903550,38750,38800,38800,38750,525
|
|
20240401,142000,7711556350,38800,38800,38800,38750,160
|
|
20240401,141900,7705356250,38800,38800,38800,38800,5
|
|
20240401,141800,7705162250,38800,38750,38800,38750,41
|
|
20240401,141700,7703572950,38800,38800,38800,38750,83
|
|
20240401,141600,7700354350,38800,38750,38800,38750,36
|
|
20240401,141500,7698958850,38750,38750,38800,38750,64
|
|
20240401,141400,7696478750,38750,38750,38750,38750,8
|
|
20240401,141300,7696168750,38750,38800,38800,38750,383
|
|
20240401,141200,7681317300,38750,38750,38750,38750,32
|
|
20240401,141100,7680077300,38750,38700,38750,38700,745
|
|
20240401,141000,7651240150,38700,38700,38700,38700,151
|
|
20240401,140900,7645396450,38700,38750,38750,38700,133
|
|
20240401,140800,7640249300,38700,38700,38700,38700,183
|
|
20240401,140700,7633167200,38700,38750,38750,38700,18
|
|
20240401,140600,7632469950,38750,38700,38750,38700,269
|
|
20240401,140500,7622059200,38700,38750,38800,38700,401
|
|
20240401,140400,7606523400,38750,38750,38750,38750,62
|
|
20240401,140300,7604120900,38750,38700,38750,38700,138
|
|
20240401,140200,7598779750,38700,38700,38700,38700,204
|
|
20240401,140100,7590884950,38700,38750,38750,38700,172
|
|
20240401,140000,7584227000,38750,38700,38750,38700,44
|
|
20240401,135900,7582523850,38700,38750,38800,38650,1483
|
|
20240401,135800,7525118950,38800,38800,38800,38800,0
|
|
20240401,135700,7525118950,38800,38750,38800,38750,206
|
|
20240401,135600,7517136400,38800,38800,38800,38800,77
|
|
20240401,135500,7514148800,38800,38750,38800,38750,9
|
|
20240401,135400,7513799700,38800,38800,38800,38750,119
|
|
20240401,135300,7509182550,38800,38750,38800,38750,227
|
|
20240401,135200,7500381450,38750,38750,38750,38750,105
|
|
20240401,135100,7496312700,38800,38800,38800,38800,11
|
|
20240401,135000,7495885900,38750,38750,38750,38750,226
|
|
20240401,134900,7487128400,38750,38750,38750,38700,252
|
|
20240401,134800,7477374350,38750,38800,38800,38700,3040
|
|
20240401,134700,7359697900,38750,38750,38800,38750,327
|
|
20240401,134600,7347010550,38750,38750,38800,38750,160
|
|
20240401,134500,7340810500,38750,38750,38750,38750,33
|
|
20240401,134400,7339531750,38800,38850,38850,38800,55
|
|
20240401,134300,7337397650,38850,38800,38850,38750,37
|
|
20240401,134200,7335962800,38800,38750,38850,38750,86
|
|
20240401,134100,7332626050,38800,38700,38800,38700,45
|
|
20240401,134000,7330881550,38750,38750,38800,38750,1063
|
|
20240401,133900,7289690200,38750,38800,38800,38750,66
|
|
20240401,133800,7287132600,38850,38800,38850,38750,108
|
|
20240401,133700,7282942700,38800,38850,38850,38750,312
|
|
20240401,133600,7270839700,38850,38750,38850,38750,161
|
|
20240401,133500,7264591200,38750,38800,38800,38750,161
|
|
20240401,133400,7258346850,38800,38800,38800,38800,153
|
|
20240401,133300,7252410450,38800,38750,38850,38750,56
|
|
20240401,133200,7250237200,38850,38850,38850,38750,107
|
|
20240401,133100,7246088350,38750,38750,38800,38750,97
|
|
20240401,133000,7242328550,38750,38900,38900,38750,74
|
|
20240401,132900,7239460450,38750,38800,38800,38750,146
|
|
20240401,132800,7233802200,38800,38800,38800,38750,91
|
|
20240401,132700,7230272300,38800,38800,38800,38750,354
|
|
20240401,132600,7216546450,38800,38750,38800,38750,125
|
|
20240401,132500,7211697900,38800,38800,38800,38750,189
|
|
20240401,132400,7204364950,38800,38800,38800,38750,821
|
|
20240401,132300,7172535150,38800,38750,38800,38750,126
|
|
20240401,132200,7167652300,38750,38850,38850,38750,1338
|
|
20240401,132100,7115756600,38800,38900,38900,38800,173
|
|
20240401,132000,7109035950,38900,38850,38900,38850,167
|
|
20240401,131900,7102547700,38850,38900,38900,38850,20
|
|
20240401,131800,7101770650,38850,38900,38900,38850,152
|
|
20240401,131700,7095859850,38900,38900,38900,38900,42
|
|
20240401,131600,7094226050,38850,38850,38900,38850,72
|
|
20240401,131500,7091426100,38900,38850,38900,38850,206
|
|
20240401,131400,7083412750,38800,38850,38850,38800,435
|
|
20240401,131300,7066533700,38800,38850,38900,38800,78
|
|
20240401,131200,7063505150,38850,38900,38900,38850,1608
|
|
20240401,131100,7001031800,38900,38950,38950,38900,1021
|
|
20240401,131000,6961314850,38950,38900,38950,38900,22
|
|
20240401,130900,6960459000,38900,38900,38950,38900,254
|
|
20240401,130800,6950570850,38900,38950,38950,38900,7
|
|
20240401,130700,6950298250,38900,38950,38950,38900,231
|
|
20240401,130600,6941301700,38900,38950,38950,38900,111
|
|
20240401,130500,6936982300,38900,38900,38950,38900,11
|
|
20240401,130400,6936554100,38900,38900,38900,38900,83
|
|
20240401,130300,6933325400,38900,38900,38950,38850,206
|
|
20240401,130200,6925312000,38900,38900,38900,38900,240
|
|
20240401,130100,6915976000,38900,38900,38900,38900,10
|
|
20240401,130000,6915587000,38900,38900,38900,38850,89
|
|
20240401,125900,6912128850,38900,38850,38900,38850,57
|
|
20240401,125800,6909914050,38850,38900,38900,38850,154
|
|
20240401,125700,6903928950,38900,38900,38950,38850,74
|
|
20240401,125600,6901049550,38850,38900,38900,38850,65
|
|
20240401,125500,6898521100,38900,38850,38900,38850,56
|
|
20240401,125400,6896345150,38900,38900,38900,38850,41
|
|
20240401,125300,6894751750,38900,38900,38900,38850,52
|
|
20240401,125200,6892729950,38850,38900,38900,38850,64
|
|
20240401,125100,6890241900,38850,38850,38850,38850,7
|
|
20240401,125000,6889969950,38850,38900,38900,38850,78
|
|
20240401,124900,6886937300,38850,38850,38850,38800,995
|
|
20240401,124800,6848326900,38850,38900,38900,38850,14
|
|
20240401,124700,6847782950,38850,38800,38850,38800,327
|
|
20240401,124600,6835093300,38800,38850,38850,38800,510
|
|
20240401,124500,6815280300,38850,38850,38850,38850,423
|
|
20240401,124400,6798846750,38850,38900,38900,38850,84
|
|
20240401,124300,6795579200,38900,38900,38900,38900,166
|
|
20240401,124200,6789121800,38900,38900,38950,38900,56
|
|
20240401,124100,6786943350,38850,38850,38850,38850,45
|
|
20240401,124000,6785195100,38900,38850,38900,38850,134
|
|
20240401,123900,6779988550,38900,38900,38900,38900,881
|
|
20240401,123800,6745717650,38900,38950,38950,38900,142
|
|
20240401,123700,6740186800,38900,38950,38950,38900,560
|
|
20240401,123600,6718376700,38950,38950,38950,38900,19
|
|
20240401,123500,6717636950,38950,38950,38950,38950,56
|
|
20240401,123400,6715455750,38900,38900,38950,38900,748
|
|
20240401,123300,6686358500,38900,38900,38900,38900,70
|
|
20240401,123200,6683635500,38900,38900,38900,38850,213
|
|
20240401,123100,6675360300,38900,38900,38900,38900,35
|
|
20240401,123000,6673998800,38900,38850,38900,38850,580
|
|
20240401,122900,6651465750,38850,38900,38900,38850,456
|
|
20240401,122800,6633750100,38850,38950,38950,38850,442
|
|
20240401,122700,6616551150,38950,38950,38950,38950,12
|
|
20240401,122600,6616083750,38900,38900,38950,38900,27
|
|
20240401,122500,6615032650,38900,38900,38900,38850,145
|
|
20240401,122400,6609392250,38950,38900,38950,38850,70
|
|
20240401,122300,6606671500,38900,38900,38900,38850,258
|
|
20240401,122200,6596635350,38850,38900,38900,38850,79
|
|
20240401,122100,6593563150,38900,38850,38900,38850,69
|
|
20240401,122000,6590881700,38850,38850,38850,38850,184
|
|
20240401,121900,6583733300,38800,38850,38850,38800,84
|
|
20240401,121800,6580470900,38850,38850,38850,38800,117
|
|
20240401,121700,6575926950,38850,38800,38850,38800,372
|
|
20240401,121600,6561491050,38800,38850,38850,38800,76
|
|
20240401,121500,6558540900,38850,38800,38850,38750,110
|
|
20240401,121400,6554272900,38800,38800,38800,38750,337
|
|
20240401,121300,6541202450,38800,38800,38850,38800,197
|
|
20240401,121200,6533558800,38800,38800,38800,38750,149
|
|
20240401,121100,6527777900,38800,38800,38800,38750,125
|
|
20240401,121000,6522928050,38750,38750,38800,38750,84
|
|
20240401,120900,6519669350,38800,38800,38800,38750,163
|
|
20240401,120800,6513345550,38800,38800,38800,38800,9
|
|
20240401,120700,6512996350,38800,38850,38850,38800,1132
|
|
20240401,120600,6469073950,38850,38850,38850,38800,17
|
|
20240401,120500,6468413550,38850,38850,38850,38850,21
|
|
20240401,120400,6467597700,38800,38850,38850,38800,25
|
|
20240401,120300,6466626750,38850,38850,38850,38800,278
|
|
20240401,120200,6455839000,38800,38850,38900,38800,40
|
|
20240401,120100,6454284500,38850,38900,38900,38850,259
|
|
20240401,120000,6444222200,38900,38950,38950,38900,525
|
|
20240401,115900,6423798900,38950,38900,38950,38900,216
|
|
20240401,115800,6415395500,38900,38850,38900,38850,598
|
|
20240401,115700,6392135100,38900,38850,38900,38850,285
|
|
20240401,115600,6381062550,38850,38850,38850,38800,79
|
|
20240401,115500,6377994100,38850,38800,38850,38750,235
|
|
20240401,115400,6368876850,38800,38750,38800,38750,147
|
|
20240401,115300,6363179150,38750,38800,38800,38750,190
|
|
20240401,115200,6355816550,38750,38750,38800,38700,352
|
|
20240401,115100,6342177400,38750,38700,38800,38700,2133
|
|
20240401,115000,6259623350,38700,38800,38850,38700,2068
|
|
20240401,114900,6179498200,38800,38850,38850,38800,2401
|
|
20240401,114800,6086321450,38850,38850,38850,38800,419
|
|
20240401,114700,6070061900,38850,38900,38900,38800,3009
|
|
20240401,114600,5953135950,38950,38900,38950,38900,85
|
|
20240401,114500,5949828300,38900,38950,38950,38900,101
|
|
20240401,114400,5945897400,38950,38900,38950,38900,158
|
|
20240401,114300,5939751150,38900,38950,38950,38900,152
|
|
20240401,114200,5933838100,38950,38950,38950,38900,87
|
|
20240401,114100,5930450950,38950,38900,38950,38900,659
|
|
20240401,114000,5904813200,38950,38900,38950,38900,409
|
|
20240401,113900,5888901900,38950,38900,38950,38900,353
|
|
20240401,113800,5875169100,38950,38950,38950,38900,630
|
|
20240401,113700,5850632100,39000,38950,39000,38950,535
|
|
20240401,113600,5829793800,38950,38950,39000,38950,151
|
|
20240401,113500,5823912300,38950,39000,39000,38950,269
|
|
20240401,113400,5813434550,39000,39000,39000,39000,732
|
|
20240401,113300,5784886550,39000,39050,39050,39000,223
|
|
20240401,113200,5776188250,39050,39000,39050,39000,1097
|
|
20240401,113100,5733403600,39050,39000,39050,39000,18
|
|
20240401,113000,5732701450,39000,39000,39000,39000,920
|
|
20240401,112900,5696821450,39000,39000,39050,39000,669
|
|
20240401,112800,5670704250,39050,39050,39050,39050,24
|
|
20240401,112700,5669767050,39050,39000,39050,39000,63
|
|
20240401,112600,5667308550,39000,39050,39050,39000,387
|
|
20240401,112500,5652203500,39050,39100,39100,39050,225
|
|
20240401,112400,5643406250,39100,39050,39100,39000,130
|
|
20240401,112300,5638328850,39050,39050,39050,39000,199
|
|
20240401,112200,5630557950,39000,39050,39050,39000,990
|
|
20240401,112100,5591937450,39050,39000,39050,39000,738
|
|
20240401,112000,5563154800,39000,39050,39050,39000,151
|
|
20240401,111900,5557264000,39000,39050,39050,39000,2352
|
|
20240401,111800,5465442700,39100,39100,39100,39050,23
|
|
20240401,111700,5464544400,39050,39050,39050,39050,112
|
|
20240401,111600,5460170800,39050,39050,39100,39050,28
|
|
20240401,111500,5459077350,39100,39100,39100,39050,2030
|
|
20240401,111400,5379805300,39100,39100,39100,39050,87
|
|
20240401,111300,5376403650,39100,39050,39100,39050,102
|
|
20240401,111200,5372420450,39050,39050,39100,39050,180
|
|
20240401,111100,5365389400,39050,39100,39100,39050,683
|
|
20240401,111000,5338702350,39050,39100,39100,39050,2
|
|
20240401,110900,5338624200,39050,39050,39050,39050,165
|
|
20240401,110800,5332180950,39100,39050,39100,39050,3
|
|
20240401,110700,5332063700,39050,39100,39100,39050,288
|
|
20240401,110600,5320816250,39050,39050,39100,39050,289
|
|
20240401,110500,5309530600,39050,39100,39100,39050,78
|
|
20240401,110400,5306483200,39100,39100,39100,39050,258
|
|
20240401,110300,5296400750,39100,39050,39100,39050,171
|
|
20240401,110200,5289723100,39050,39050,39100,39050,194
|
|
20240401,110100,5282147350,39100,39100,39100,39050,235
|
|
20240401,110000,5272966350,39100,39150,39150,39050,3331
|
|
20240401,105900,5142668700,39150,39150,39150,39150,338
|
|
20240401,105800,5129436000,39150,39150,39200,39150,23
|
|
20240401,105700,5128535500,39200,39200,39200,39200,23
|
|
20240401,105600,5127633900,39150,39200,39200,39150,794
|
|
20240401,105500,5096546600,39200,39150,39200,39150,71
|
|
20240401,105400,5093764450,39150,39150,39150,39150,295
|
|
20240401,105300,5082215200,39200,39200,39200,39150,208
|
|
20240401,105200,5074061650,39200,39200,39200,39200,336
|
|
20240401,105100,5060890450,39200,39250,39250,39200,18
|
|
20240401,105000,5060184750,39250,39250,39250,39200,347
|
|
20240401,104900,5046566300,39250,39200,39250,39200,166
|
|
20240401,104800,5040051600,39200,39150,39200,39150,28
|
|
20240401,104700,5038955000,39150,39200,39250,39150,818
|
|
20240401,104600,5006899400,39200,39250,39250,39200,104
|
|
20240401,104500,5002821100,39250,39150,39250,39150,524
|
|
20240401,104400,4982282150,39150,39150,39200,39150,146
|
|
20240401,104300,4976565500,39150,39150,39200,39150,252
|
|
20240401,104200,4966699650,39150,39150,39150,39150,225
|
|
20240401,104100,4957890900,39150,39100,39150,39100,372
|
|
20240401,104000,4943336350,39100,39150,39150,39100,321
|
|
20240401,103900,4930783100,39100,39200,39200,39050,1933
|
|
20240401,103800,4855148450,39150,39200,39200,39150,313
|
|
20240401,103700,4842889500,39200,39150,39200,39150,129
|
|
20240401,103600,4837838000,39200,39250,39250,39200,1327
|
|
20240401,103500,4785818850,39250,39250,39250,39250,19
|
|
20240401,103400,4785073100,39250,39300,39300,39250,1558
|
|
20240401,103300,4723921250,39300,39300,39300,39300,152
|
|
20240401,103200,4717947650,39300,39300,39300,39250,477
|
|
20240401,103100,4699203700,39300,39300,39350,39250,612
|
|
20240401,103000,4675160750,39300,39300,39350,39300,628
|
|
20240401,102900,4650478800,39350,39350,39350,39300,168
|
|
20240401,102800,4643875800,39300,39250,39300,39250,362
|
|
20240401,102700,4629652900,39250,39250,39300,39250,207
|
|
20240401,102600,4621521150,39250,39200,39250,39200,1873
|
|
20240401,102500,4548014700,39200,39200,39200,39150,180
|
|
20240401,102400,4540963600,39150,39200,39250,39150,623
|
|
20240401,102300,4516534800,39250,39150,39250,39150,2046
|
|
20240401,102200,4436354300,39150,39150,39200,39150,162
|
|
20240401,102100,4430011900,39200,39150,39200,39150,126
|
|
20240401,102000,4425078650,39200,39100,39200,39100,235
|
|
20240401,101900,4415880450,39100,39200,39200,39100,510
|
|
20240401,101800,4395938450,39100,39150,39200,39100,524
|
|
20240401,101700,4375426700,39200,39250,39250,39200,230
|
|
20240401,101600,4366410650,39200,39150,39250,39150,225
|
|
20240401,101500,4357601050,39200,39150,39250,39100,162
|
|
20240401,101400,4351249100,39150,39150,39250,39050,1160
|
|
20240401,101300,4305825600,39100,39100,39200,39100,64
|
|
20240401,101200,4303323100,39200,39150,39200,39100,914
|
|
20240401,101100,4267584300,39150,39200,39200,39150,307
|
|
20240401,101000,4255565200,39150,39200,39200,39150,102
|
|
20240401,100900,4251571050,39150,39200,39250,39150,126
|
|
20240401,100800,4246633900,39200,39150,39250,39150,171
|
|
20240401,100700,4239938900,39150,39150,39200,39150,414
|
|
20240401,100600,4223722100,39100,39150,39200,39100,1482
|
|
20240401,100500,4165708000,39150,39200,39250,39150,553
|
|
20240401,100400,4144045300,39250,39200,39250,39200,221
|
|
20240401,100300,4135380800,39250,39250,39300,39200,451
|
|
20240401,100200,4117689300,39250,39300,39300,39250,143
|
|
20240401,100100,4112076100,39300,39250,39300,39200,885
|
|
20240401,100000,4077378800,39250,39300,39350,39250,289
|
|
20240401,095900,4066027150,39300,39250,39300,39200,1113
|
|
20240401,095800,4022370950,39200,39250,39300,39200,390
|
|
20240401,095700,4007076300,39250,39250,39300,39250,893
|
|
20240401,095600,3972025400,39300,39350,39350,39250,541
|
|
20240401,095500,3950782500,39300,39250,39350,39250,372
|
|
20240401,095400,3936170450,39250,39300,39300,39250,104
|
|
20240401,095300,3932086750,39250,39250,39300,39250,639
|
|
20240401,095200,3906996850,39300,39350,39350,39300,404
|
|
20240401,095100,3891119150,39350,39350,39350,39300,1590
|
|
20240401,095000,3828617450,39350,39350,39400,39350,653
|
|
20240401,094900,3802920700,39450,39450,39500,39350,2130
|
|
20240401,094800,3718963000,39450,39450,39450,39400,606
|
|
20240401,094700,3695058650,39450,39300,39450,39300,407
|
|
20240401,094600,3679028500,39300,39300,39400,39250,420
|
|
20240401,094500,3662535950,39250,39300,39300,39250,321
|
|
20240401,094400,3649923650,39300,39400,39400,39250,1958
|
|
20240401,094300,3572920350,39400,39350,39400,39350,790
|
|
20240401,094200,3541806650,39350,39400,39500,39350,714
|
|
20240401,094100,3513694400,39400,39350,39500,39300,1532
|
|
20240401,094000,3453436250,39400,39400,39500,39350,3042
|
|
20240401,093900,3333415600,39450,39250,39450,39250,1951
|
|
20240401,093800,3256643000,39200,39150,39300,39150,2200
|
|
20240401,093700,3170305750,39150,39100,39200,39100,674
|
|
20240401,093600,3143916300,39150,39150,39200,39050,393
|
|
20240401,093500,3128553850,39150,39050,39150,39050,2455
|
|
20240401,093400,3032604000,39000,39050,39100,39000,659
|
|
20240401,093300,3006866500,39100,38900,39100,38850,1585
|
|
20240401,093200,2945017850,38850,38950,39000,38850,663
|
|
20240401,093100,2919243000,38950,38950,39000,38850,747
|
|
20240401,093000,2890202800,39000,38900,39000,38850,2123
|
|
20240401,092900,2807546200,38900,39000,39000,38900,2101
|
|
20240401,092800,2725778650,39000,39000,39050,38950,908
|
|
20240401,092700,2690381300,39000,38950,39050,38950,664
|
|
20240401,092600,2664490500,39000,39050,39100,39000,1161
|
|
20240401,092500,2619185400,39100,39150,39150,39050,709
|
|
20240401,092400,2591473350,39100,39100,39100,39050,602
|
|
20240401,092300,2567954350,39100,39150,39150,39100,557
|
|
20240401,092200,2546164100,39200,39100,39250,39000,1082
|
|
20240401,092100,2503884300,39100,39150,39150,39050,964
|
|
20240401,092000,2466211900,39100,39200,39250,39050,1460
|
|
20240401,091900,2409059950,39200,39100,39200,39050,1830
|
|
20240401,091800,2337456550,39100,38950,39100,38950,609
|
|
20240401,091700,2313688700,39050,38950,39050,38900,1136
|
|
20240401,091600,2269442450,38950,39000,39100,38900,712
|
|
20240401,091500,2241695950,39000,38900,39100,38850,1889
|
|
20240401,091400,2168186050,38900,38900,38900,38850,418
|
|
20240401,091300,2151930100,38900,38900,39000,38850,1640
|
|
20240401,091200,2088090100,38850,38950,39000,38800,2557
|
|
20240401,091100,1988688700,38950,39150,39150,38950,1108
|
|
20240401,091000,1945495750,39100,39200,39200,39000,867
|
|
20240401,090900,1911587600,39200,39200,39300,39150,2260
|
|
20240401,090800,1822952300,39100,38800,39300,38700,2974
|
|
20240401,090700,1706850800,38800,38800,38800,38550,4132
|
|
20240401,090600,1547118700,38800,39000,39000,38750,3588
|
|
20240401,090500,1407819150,39000,39100,39100,38800,8528
|
|
20240401,090400,1075369550,39100,39150,39200,39050,2359
|
|
20240401,090300,983103800,39200,39250,39300,39200,2759
|
|
20240401,090200,874832300,39300,39450,39500,39250,3665
|
|
20240401,090100,730708750,39500,39250,39500,39100,4693
|
|
20240401,090000,546109550,39250,39700,39700,39100,13824
|