585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,184200,4933065600,32450,32450,32450,32450,18107
|
|
20240411,184100,4933065600,32450,32450,32450,32450,0
|
|
20240411,184000,4933065600,32450,32450,32450,32450,0
|
|
20240411,183900,4933065600,32450,32450,32450,32450,0
|
|
20240411,183800,4933065600,32450,32450,32450,32450,0
|
|
20240411,183700,4933065600,32450,32450,32450,32450,0
|
|
20240411,183600,4933065600,32450,32450,32450,32450,0
|
|
20240411,183500,4933065600,32450,32450,32450,32450,0
|
|
20240411,183400,4933065600,32450,32450,32450,32450,0
|
|
20240411,183300,4933065600,32450,32450,32450,32450,0
|
|
20240411,183200,4933065600,32450,32450,32450,32450,0
|
|
20240411,183100,4933065600,32450,32450,32450,32450,0
|
|
20240411,183000,4933065600,32450,32450,32450,32450,0
|
|
20240411,182900,4933065600,32450,32450,32450,32450,0
|
|
20240411,182800,4933065600,32450,32450,32450,32450,0
|
|
20240411,182700,4933065600,32450,32450,32450,32450,0
|
|
20240411,182600,4933065600,32450,32450,32450,32450,0
|
|
20240411,182500,4933065600,32450,32450,32450,32450,0
|
|
20240411,182400,4933065600,32450,32450,32450,32450,0
|
|
20240411,182300,4933065600,32450,32450,32450,32450,0
|
|
20240411,182200,4933065600,32450,32450,32450,32450,0
|
|
20240411,182100,4933065600,32450,32450,32450,32450,0
|
|
20240411,182000,4933065600,32450,32450,32450,32450,0
|
|
20240411,181900,4933065600,32450,32450,32450,32450,0
|
|
20240411,181800,4933065600,32450,32450,32450,32450,0
|
|
20240411,181700,4933065600,32450,32450,32450,32450,0
|
|
20240411,181600,4933065600,32450,32450,32450,32450,0
|
|
20240411,181500,4933065600,32450,32450,32450,32450,0
|
|
20240411,181400,4933065600,32450,32450,32450,32450,0
|
|
20240411,181300,4933065600,32450,32450,32450,32450,0
|
|
20240411,181200,4933065600,32450,32450,32450,32450,18107
|
|
20240411,181100,4933065600,32450,32450,32450,32450,0
|
|
20240411,181000,4933065600,32450,32450,32450,32450,0
|
|
20240411,180900,4933065600,32450,32450,32450,32450,0
|
|
20240411,180800,4933065600,32450,32450,32450,32450,0
|
|
20240411,180700,4933065600,32450,32450,32450,32450,0
|
|
20240411,180600,4933065600,32450,32450,32450,32450,0
|
|
20240411,180500,4933065600,32450,32450,32450,32450,0
|
|
20240411,180400,4933065600,32450,32450,32450,32450,0
|
|
20240411,180300,4933065600,32450,32450,32450,32450,0
|
|
20240411,180200,4933065600,32450,32450,32450,32450,0
|
|
20240411,180100,4933065600,32450,32450,32450,32450,0
|
|
20240411,180000,4933065600,32450,32450,32450,32450,0
|
|
20240411,175900,4933065600,32450,32450,32450,32450,0
|
|
20240411,175800,4933065600,32450,32450,32450,32450,0
|
|
20240411,175700,4933065600,32450,32450,32450,32450,0
|
|
20240411,175600,4933065600,32450,32450,32450,32450,0
|
|
20240411,175500,4933065600,32450,32450,32450,32450,0
|
|
20240411,175400,4933065600,32450,32450,32450,32450,0
|
|
20240411,175300,4933065600,32450,32450,32450,32450,0
|
|
20240411,175200,4933065600,32450,32450,32450,32450,0
|
|
20240411,175100,4933065600,32450,32450,32450,32450,0
|
|
20240411,175000,4933065600,32450,32450,32450,32450,0
|
|
20240411,174900,4933065600,32450,32450,32450,32450,0
|
|
20240411,174800,4933065600,32450,32450,32450,32450,0
|
|
20240411,174700,4933065600,32450,32450,32450,32450,0
|
|
20240411,174600,4933065600,32450,32450,32450,32450,0
|
|
20240411,174500,4933065600,32450,32450,32450,32450,0
|
|
20240411,174400,4933065600,32450,32450,32450,32450,0
|
|
20240411,174300,4933065600,32450,32450,32450,32450,0
|
|
20240411,174200,4933065600,32450,32450,32450,32450,18107
|
|
20240411,174100,4933065600,32450,32450,32450,32450,0
|
|
20240411,174000,4933065600,32450,32450,32450,32450,0
|
|
20240411,173900,4933065600,32450,32450,32450,32450,0
|
|
20240411,173800,4933065600,32450,32450,32450,32450,0
|
|
20240411,173700,4933065600,32450,32450,32450,32450,0
|
|
20240411,173600,4933065600,32450,32450,32450,32450,0
|
|
20240411,173500,4933065600,32450,32450,32450,32450,0
|
|
20240411,173400,4933065600,32450,32450,32450,32450,0
|
|
20240411,173300,4933065600,32450,32450,32450,32450,0
|
|
20240411,173200,4933065600,32450,32450,32450,32450,0
|
|
20240411,173100,4933065600,32450,32450,32450,32450,0
|
|
20240411,173000,4933065600,32450,32450,32450,32450,0
|
|
20240411,172900,4933065600,32450,32450,32450,32450,0
|
|
20240411,172800,4933065600,32450,32450,32450,32450,0
|
|
20240411,172700,4933065600,32450,32450,32450,32450,0
|
|
20240411,172600,4933065600,32450,32450,32450,32450,0
|
|
20240411,172500,4933065600,32450,32450,32450,32450,0
|
|
20240411,172400,4933065600,32450,32450,32450,32450,0
|
|
20240411,172300,4933065600,32450,32450,32450,32450,0
|
|
20240411,172200,4933065600,32450,32450,32450,32450,0
|
|
20240411,172100,4933065600,32450,32450,32450,32450,0
|
|
20240411,172000,4933065600,32450,32450,32450,32450,0
|
|
20240411,171900,4933065600,32450,32450,32450,32450,0
|
|
20240411,171800,4933065600,32450,32450,32450,32450,0
|
|
20240411,171700,4933065600,32450,32450,32450,32450,0
|
|
20240411,171600,4933065600,32450,32450,32450,32450,0
|
|
20240411,171500,4933065600,32450,32450,32450,32450,0
|
|
20240411,171400,4933065600,32450,32450,32450,32450,0
|
|
20240411,171300,4933065600,32450,32450,32450,32450,0
|
|
20240411,171200,4933065600,32450,32450,32450,32450,18107
|
|
20240411,171100,4933065600,32450,32450,32450,32450,0
|
|
20240411,171000,4933065600,32450,32450,32450,32450,0
|
|
20240411,170900,4933065600,32450,32450,32450,32450,0
|
|
20240411,170800,4933065600,32450,32450,32450,32450,0
|
|
20240411,170700,4933065600,32450,32450,32450,32450,0
|
|
20240411,170600,4933065600,32450,32450,32450,32450,0
|
|
20240411,170500,4933065600,32450,32450,32450,32450,0
|
|
20240411,170400,4933065600,32450,32450,32450,32450,0
|
|
20240411,170300,4933065600,32450,32450,32450,32450,0
|
|
20240411,170200,4933065600,32450,32450,32450,32450,0
|
|
20240411,170100,4933065600,32450,32450,32450,32450,0
|
|
20240411,170000,4933065600,32450,32450,32450,32450,0
|
|
20240411,165900,4933065600,32450,32450,32450,32450,0
|
|
20240411,165800,4933065600,32450,32450,32450,32450,0
|
|
20240411,165700,4933065600,32450,32450,32450,32450,0
|
|
20240411,165600,4933065600,32450,32450,32450,32450,0
|
|
20240411,165500,4933065600,32450,32450,32450,32450,0
|
|
20240411,165400,4933065600,32450,32450,32450,32450,0
|
|
20240411,165300,4933065600,32450,32450,32450,32450,0
|
|
20240411,165200,4933065600,32450,32450,32450,32450,0
|
|
20240411,165100,4933065600,32450,32450,32450,32450,0
|
|
20240411,165000,4933065600,32450,32450,32450,32450,0
|
|
20240411,164900,4933065600,32450,32450,32450,32450,0
|
|
20240411,164800,4933065600,32450,32450,32450,32450,0
|
|
20240411,164700,4933065600,32450,32450,32450,32450,0
|
|
20240411,164600,4933065600,32450,32450,32450,32450,0
|
|
20240411,164500,4933065600,32450,32450,32450,32450,0
|
|
20240411,164400,4933065600,32450,32450,32450,32450,0
|
|
20240411,164300,4933065600,32450,32450,32450,32450,0
|
|
20240411,164200,4933065600,32450,32450,32450,32450,18107
|
|
20240411,164100,4933065600,32450,32450,32450,32450,0
|
|
20240411,164000,4933065600,32450,32450,32450,32450,0
|
|
20240411,163900,4933065600,32450,32450,32450,32450,0
|
|
20240411,163800,4933065600,32450,32450,32450,32450,0
|
|
20240411,163700,4933065600,32450,32450,32450,32450,0
|
|
20240411,163600,4933065600,32450,32450,32450,32450,0
|
|
20240411,163500,4933065600,32450,32450,32450,32450,0
|
|
20240411,163400,4933065600,32450,32450,32450,32450,0
|
|
20240411,163300,4933065600,32450,32450,32450,32450,0
|
|
20240411,163200,4933065600,32450,32450,32450,32450,0
|
|
20240411,163100,4933065600,32450,32450,32450,32450,0
|
|
20240411,163000,4933065600,32450,32450,32450,32450,0
|
|
20240411,162900,4933065600,32450,32450,32450,32450,0
|
|
20240411,162800,4933065600,32450,32450,32450,32450,0
|
|
20240411,162700,4933065600,32450,32450,32450,32450,0
|
|
20240411,162600,4933065600,32450,32450,32450,32450,0
|
|
20240411,162500,4933065600,32450,32450,32450,32450,0
|
|
20240411,162400,4933065600,32450,32450,32450,32450,0
|
|
20240411,162300,4933065600,32450,32450,32450,32450,0
|
|
20240411,162200,4933065600,32450,32450,32450,32450,0
|
|
20240411,162100,4933065600,32450,32450,32450,32450,0
|
|
20240411,162000,4933065600,32450,32450,32450,32450,0
|
|
20240411,161900,4933065600,32450,32450,32450,32450,0
|
|
20240411,161800,4933065600,32450,32450,32450,32450,0
|
|
20240411,161700,4933065600,32450,32450,32450,32450,0
|
|
20240411,161600,4933065600,32450,32450,32450,32450,0
|
|
20240411,161500,4933065600,32450,32450,32450,32450,0
|
|
20240411,161400,4933065600,32450,32450,32450,32450,0
|
|
20240411,161300,4933065600,32450,32450,32450,32450,0
|
|
20240411,161200,4933065600,32450,32450,32450,32450,18107
|
|
20240411,161100,4933065600,32450,32450,32450,32450,0
|
|
20240411,161000,4933065600,32450,32450,32450,32450,0
|
|
20240411,160900,4933065600,32450,32450,32450,32450,0
|
|
20240411,160800,4933065600,32450,32450,32450,32450,0
|
|
20240411,160700,4933065600,32450,32450,32450,32450,0
|
|
20240411,160600,4933065600,32450,32450,32450,32450,0
|
|
20240411,160500,4933065600,32450,32450,32450,32450,0
|
|
20240411,160400,4933065600,32450,32450,32450,32450,0
|
|
20240411,160300,4933065600,32450,32450,32450,32450,0
|
|
20240411,160200,4933065600,32450,32450,32450,32450,0
|
|
20240411,160100,4933065600,32450,32450,32450,32450,0
|
|
20240411,160000,4933065600,32450,32450,32450,32450,0
|
|
20240411,155900,4933065600,32450,32450,32450,32450,0
|
|
20240411,155800,4933065600,32450,32450,32450,32450,0
|
|
20240411,155700,4933065600,32450,32450,32450,32450,0
|
|
20240411,155600,4933065600,32450,32450,32450,32450,0
|
|
20240411,155500,4933065600,32450,32450,32450,32450,0
|
|
20240411,155400,4933065600,32450,32450,32450,32450,0
|
|
20240411,155300,4933065600,32450,32450,32450,32450,0
|
|
20240411,155200,4933065600,32450,32450,32450,32450,0
|
|
20240411,155100,4933065600,32450,32450,32450,32450,0
|
|
20240411,155000,4933065600,32450,32450,32450,32450,0
|
|
20240411,154900,4933065600,32450,32450,32450,32450,0
|
|
20240411,154800,4933065600,32450,32450,32450,32450,0
|
|
20240411,154700,4933065600,32450,32450,32450,32450,0
|
|
20240411,154600,4933065600,32450,32450,32450,32450,0
|
|
20240411,154500,4933065600,32450,32450,32450,32450,0
|
|
20240411,154400,4933065600,32450,32450,32450,32450,0
|
|
20240411,154300,4933065600,32450,32450,32450,32450,0
|
|
20240411,154200,4933065600,32450,32450,32450,32450,18107
|
|
20240411,154100,4933065600,32450,32450,32450,32450,0
|
|
20240411,154000,4933065600,32450,32450,32450,32450,0
|
|
20240411,153900,4933065600,32450,32450,32450,32450,0
|
|
20240411,153800,4933065600,32450,32450,32450,32450,0
|
|
20240411,153700,4933065600,32450,32450,32450,32450,0
|
|
20240411,153600,4933065600,32450,32450,32450,32450,0
|
|
20240411,153500,4933065600,32450,32450,32450,32450,0
|
|
20240411,153400,4933065600,32450,32450,32450,32450,0
|
|
20240411,153300,4933065600,32450,32450,32450,32450,0
|
|
20240411,153200,4933065600,32450,32450,32450,32450,0
|
|
20240411,153100,4933065600,32450,32450,32450,32450,0
|
|
20240411,153000,4933065600,32450,32450,32450,32450,18107
|
|
20240411,152900,4345493450,32550,32550,32550,32550,0
|
|
20240411,152800,4345493450,32550,32550,32550,32550,0
|
|
20240411,152700,4345493450,32550,32550,32550,32550,0
|
|
20240411,152600,4345493450,32550,32550,32550,32550,0
|
|
20240411,152500,4345493450,32550,32550,32550,32550,0
|
|
20240411,152400,4345493450,32550,32550,32550,32550,0
|
|
20240411,152300,4345493450,32550,32550,32550,32550,0
|
|
20240411,152200,4345493450,32550,32550,32550,32550,0
|
|
20240411,152100,4345493450,32550,32550,32550,32550,0
|
|
20240411,152000,4345493450,32550,32550,32550,32550,0
|
|
20240411,151900,4345493450,32550,32500,32550,32500,687
|
|
20240411,151800,4323154450,32550,32550,32550,32500,1551
|
|
20240411,151700,4272700500,32550,32550,32600,32550,282
|
|
20240411,151600,4263515650,32550,32550,32600,32550,209
|
|
20240411,151500,4256710800,32550,32550,32600,32550,213
|
|
20240411,151400,4249774400,32550,32550,32600,32550,153
|
|
20240411,151300,4244792450,32550,32550,32600,32550,590
|
|
20240411,151200,4225586200,32550,32500,32550,32500,1444
|
|
20240411,151100,4178588600,32550,32500,32550,32500,507
|
|
20240411,151000,4162110100,32550,32550,32600,32500,366
|
|
20240411,150900,4150197550,32550,32600,32600,32550,67
|
|
20240411,150800,4148014500,32600,32600,32600,32600,71
|
|
20240411,150700,4145699900,32600,32650,32650,32600,200
|
|
20240411,150600,4139179550,32650,32650,32650,32650,31
|
|
20240411,150500,4138167400,32600,32550,32600,32550,12
|
|
20240411,150400,4137776550,32550,32600,32600,32500,2051
|
|
20240411,150300,4071016500,32550,32600,32600,32550,153
|
|
20240411,150200,4066030850,32600,32550,32600,32550,225
|
|
20240411,150100,4058701900,32550,32550,32550,32550,2286
|
|
20240411,150000,3984292600,32600,32650,32650,32600,1900
|
|
20240411,145900,3922349250,32600,32650,32650,32600,461
|
|
20240411,145800,3907316600,32600,32650,32650,32600,91
|
|
20240411,145700,3904347500,32650,32650,32650,32600,1070
|
|
20240411,145600,3869436400,32650,32700,32700,32650,164
|
|
20240411,145500,3864075500,32750,32750,32800,32700,675
|
|
20240411,145400,3841976250,32750,32750,32750,32750,117
|
|
20240411,145300,3838144500,32800,32800,32800,32800,63
|
|
20240411,145200,3836078100,32750,32800,32800,32750,87
|
|
20240411,145100,3833226850,32800,32750,32800,32750,1168
|
|
20240411,145000,3794974650,32750,32750,32750,32750,13
|
|
20240411,144900,3794548900,32750,32750,32750,32750,5
|
|
20240411,144800,3794385150,32750,32750,32750,32700,437
|
|
20240411,144700,3780090950,32700,32750,32750,32700,35
|
|
20240411,144600,3778945200,32700,32700,32750,32700,88
|
|
20240411,144500,3776066150,32700,32700,32700,32650,278
|
|
20240411,144400,3766987050,32700,32700,32700,32650,110
|
|
20240411,144300,3763393750,32700,32700,32700,32700,26
|
|
20240411,144200,3762543550,32650,32700,32700,32650,50
|
|
20240411,144100,3760910850,32700,32700,32700,32650,35
|
|
20240411,144000,3759767500,32700,32700,32750,32700,53
|
|
20240411,143900,3758034150,32700,32700,32700,32700,94
|
|
20240411,143800,3754960350,32700,32700,32700,32700,60
|
|
20240411,143700,3752998350,32700,32700,32700,32650,99
|
|
20240411,143600,3749763550,32700,32700,32700,32650,37
|
|
20240411,143500,3748555200,32600,32600,32600,32600,277
|
|
20240411,143400,3739525000,32600,32650,32650,32600,234
|
|
20240411,143300,3731893050,32650,32650,32650,32650,70
|
|
20240411,143200,3729607550,32650,32650,32650,32600,101
|
|
20240411,143100,3726310700,32650,32750,32750,32650,333
|
|
20240411,143000,3715422950,32750,32750,32750,32750,86
|
|
20240411,142900,3712606450,32750,32750,32750,32750,43
|
|
20240411,142800,3711198200,32750,32750,32750,32750,62
|
|
20240411,142700,3709167700,32750,32800,32800,32750,164
|
|
20240411,142600,3703796450,32750,32750,32750,32750,22
|
|
20240411,142500,3703075950,32750,32700,32750,32700,100
|
|
20240411,142400,3699801950,32750,32700,32750,32700,10
|
|
20240411,142300,3699474700,32700,32750,32750,32700,15
|
|
20240411,142200,3698983550,32750,32750,32750,32750,5
|
|
20240411,142100,3698819800,32700,32750,32750,32700,462
|
|
20240411,142000,3683689450,32750,32750,32750,32750,96
|
|
20240411,141900,3680545450,32750,32700,32750,32700,504
|
|
20240411,141800,3664039900,32700,32700,32700,32700,7
|
|
20240411,141700,3663811000,32700,32700,32700,32700,16
|
|
20240411,141600,3663287800,32700,32700,32750,32700,200
|
|
20240411,141500,3656747550,32700,32750,32750,32700,431
|
|
20240411,141400,3642652150,32750,32700,32750,32700,324
|
|
20240411,141300,3632057150,32700,32750,32750,32700,44
|
|
20240411,141200,3630617450,32750,32700,32750,32700,82
|
|
20240411,141100,3627934300,32650,32650,32650,32650,130
|
|
20240411,141000,3623689800,32650,32650,32650,32650,39
|
|
20240411,140900,3622416450,32650,32650,32650,32650,156
|
|
20240411,140800,3617323050,32650,32700,32700,32650,369
|
|
20240411,140700,3605272350,32700,32650,32700,32650,21
|
|
20240411,140600,3604585850,32650,32650,32650,32650,82
|
|
20240411,140500,3601908550,32700,32700,32700,32700,7
|
|
20240411,140400,3601679650,32650,32700,32700,32650,211
|
|
20240411,140300,3594783600,32700,32750,32750,32700,45
|
|
20240411,140200,3593310250,32750,32750,32800,32750,71
|
|
20240411,140100,3590984750,32750,32750,32750,32750,20
|
|
20240411,140000,3590329750,32700,32750,32750,32700,157
|
|
20240411,135900,3585195050,32750,32800,32800,32750,150
|
|
20240411,135800,3580282500,32750,32750,32750,32750,721
|
|
20240411,135700,3556669750,32700,32750,32750,32700,136
|
|
20240411,135600,3552219750,32700,32750,32750,32700,64
|
|
20240411,135500,3550126500,32700,32750,32750,32700,66
|
|
20240411,135400,3547965050,32700,32750,32750,32700,53
|
|
20240411,135300,3546230450,32750,32750,32750,32700,105
|
|
20240411,135200,3542793650,32750,32750,32750,32750,154
|
|
20240411,135100,3537750150,32750,32700,32750,32700,145
|
|
20240411,135000,3533008400,32700,32800,32800,32700,61
|
|
20240411,134900,3531013200,32800,32800,32800,32700,84
|
|
20240411,134800,3528261900,32800,32800,32800,32800,10
|
|
20240411,134700,3527933900,32800,32700,32800,32700,72
|
|
20240411,134600,3525578800,32800,32700,32800,32700,191
|
|
20240411,134500,3519332900,32700,32700,32700,32650,131
|
|
20240411,134400,3515049250,32700,32700,32700,32700,90
|
|
20240411,134300,3512106250,32700,32650,32700,32650,192
|
|
20240411,134200,3505837100,32700,32700,32700,32700,19
|
|
20240411,134100,3505215800,32700,32700,32700,32700,10
|
|
20240411,134000,3504888800,32700,32700,32700,32700,88
|
|
20240411,133900,3502011200,32700,32700,32700,32700,11
|
|
20240411,133800,3501651500,32700,32800,32800,32700,694
|
|
20240411,133700,3478929600,32800,32800,32800,32800,16
|
|
20240411,133600,3478404800,32800,32850,32850,32800,183
|
|
20240411,133500,3472401300,32850,32850,32850,32850,30
|
|
20240411,133400,3471415800,32800,32700,32800,32700,113
|
|
20240411,133300,3467714150,32750,32800,32800,32750,725
|
|
20240411,133200,3443965300,32800,32800,32800,32800,92
|
|
20240411,133100,3440947700,32800,32800,32800,32750,86
|
|
20240411,133000,3438129900,32800,32750,32800,32750,18
|
|
20240411,132900,3437539900,32750,32800,32800,32750,42
|
|
20240411,132800,3436163900,32800,32800,32800,32800,96
|
|
20240411,132700,3433015100,32800,32800,32800,32800,28
|
|
20240411,132600,3432096700,32800,32850,32850,32750,206
|
|
20240411,132500,3425341300,32850,32800,32850,32800,29
|
|
20240411,132400,3424389150,32800,32900,32900,32800,132
|
|
20240411,132300,3420054150,32850,32850,32850,32850,103
|
|
20240411,132200,3416670600,32800,32850,32850,32800,35
|
|
20240411,132100,3415522350,32850,32850,32850,32850,509
|
|
20240411,132000,3398801700,32850,32850,32900,32850,215
|
|
20240411,131900,3391737000,32850,32800,32850,32800,90
|
|
20240411,131800,3388780800,32800,32800,32850,32800,56
|
|
20240411,131700,3386943350,32800,32800,32850,32750,222
|
|
20240411,131600,3379661750,32750,32700,32750,32700,1670
|
|
20240411,131500,3325052500,32700,32700,32700,32700,41
|
|
20240411,131400,3323711800,32700,32700,32700,32700,10
|
|
20240411,131300,3323384800,32650,32700,32700,32650,159
|
|
20240411,131200,3318185950,32700,32700,32700,32700,15
|
|
20240411,131100,3317695450,32700,32700,32700,32700,28
|
|
20240411,131000,3316779850,32700,32750,32750,32600,300
|
|
20240411,130900,3306981250,32750,32750,32750,32750,38
|
|
20240411,130800,3305736750,32750,32750,32750,32750,0
|
|
20240411,130700,3305736750,32750,32750,32750,32750,237
|
|
20240411,130600,3297975000,32800,32750,32800,32750,215
|
|
20240411,130500,3290923050,32800,32800,32800,32800,51
|
|
20240411,130400,3289250250,32750,32700,32750,32700,390
|
|
20240411,130300,3276486900,32650,32650,32650,32650,22
|
|
20240411,130200,3275768600,32600,32600,32600,32600,16
|
|
20240411,130100,3275247000,32650,32550,32700,32550,4601
|
|
20240411,130000,3125250400,32550,32550,32550,32500,37
|
|
20240411,125900,3124047050,32500,32500,32500,32500,753
|
|
20240411,125800,3099574550,32500,32550,32550,32500,1120
|
|
20240411,125700,3063119900,32550,32600,32600,32550,69
|
|
20240411,125600,3060872350,32550,32550,32550,32550,81
|
|
20240411,125500,3058235800,32600,32550,32600,32550,57
|
|
20240411,125400,3056378850,32550,32550,32600,32550,66
|
|
20240411,125300,3054230350,32550,32550,32550,32550,31
|
|
20240411,125200,3053221300,32550,32550,32600,32550,69
|
|
20240411,125100,3050975100,32550,32550,32550,32550,95
|
|
20240411,125000,3047882850,32550,32600,32600,32550,1256
|
|
20240411,124900,3006940400,32650,32600,32650,32600,43
|
|
20240411,124800,3005538550,32600,32600,32600,32600,56
|
|
20240411,124700,3003712950,32600,32650,32650,32600,41
|
|
20240411,124600,3002376300,32650,32600,32650,32600,61
|
|
20240411,124500,3000386000,32600,32650,32650,32600,32
|
|
20240411,124400,2999342600,32650,32600,32650,32600,68
|
|
20240411,124300,2997125700,32600,32650,32650,32600,414
|
|
20240411,124200,2983629250,32650,32650,32650,32600,57
|
|
20240411,124100,2981769500,32650,32650,32650,32600,831
|
|
20240411,124000,2954676200,32600,32600,32650,32600,93
|
|
20240411,123900,2951643900,32600,32650,32650,32600,30
|
|
20240411,123800,2950665850,32650,32650,32650,32650,38
|
|
20240411,123700,2949425150,32650,32650,32650,32600,33
|
|
20240411,123600,2948349200,32650,32650,32650,32650,70
|
|
20240411,123500,2946063700,32650,32650,32650,32650,12
|
|
20240411,123400,2945671900,32650,32650,32650,32650,73
|
|
20240411,123300,2943288450,32650,32650,32650,32650,1
|
|
20240411,123200,2943255800,32600,32550,32600,32550,131
|
|
20240411,123100,2938986700,32550,32600,32600,32550,181
|
|
20240411,123000,2933095050,32600,32550,32600,32550,560
|
|
20240411,122900,2914848300,32550,32500,32550,32500,84
|
|
20240411,122800,2912114150,32500,32500,32500,32500,23
|
|
20240411,122700,2911366650,32500,32500,32500,32500,555
|
|
20240411,122600,2893329150,32550,32550,32550,32550,86
|
|
20240411,122500,2890529850,32550,32550,32550,32500,235
|
|
20240411,122400,2882882250,32550,32550,32550,32550,177
|
|
20240411,122300,2877120900,32550,32550,32550,32550,190
|
|
20240411,122200,2870936400,32550,32550,32550,32500,530
|
|
20240411,122100,2853686400,32550,32550,32550,32500,167
|
|
20240411,122000,2848252150,32500,32500,32500,32500,40
|
|
20240411,121900,2846952150,32500,32550,32550,32500,1233
|
|
20240411,121800,2806819500,32600,32600,32600,32600,35
|
|
20240411,121700,2805678500,32550,32550,32600,32550,102
|
|
20240411,121600,2802358350,32600,32600,32600,32600,76
|
|
20240411,121500,2799880750,32600,32550,32600,32550,93
|
|
20240411,121400,2796852800,32550,32600,32600,32550,156
|
|
20240411,121300,2791768300,32600,32600,32600,32550,34
|
|
20240411,121200,2790661300,32550,32550,32600,32550,58
|
|
20240411,121100,2788772550,32600,32550,32600,32550,450
|
|
20240411,121000,2774124950,32600,32550,32600,32550,65
|
|
20240411,120900,2772009100,32550,32550,32550,32550,42
|
|
20240411,120800,2770642000,32550,32600,32650,32550,1471
|
|
20240411,120700,2722713750,32600,32600,32600,32600,66
|
|
20240411,120600,2720562150,32600,32600,32600,32600,41
|
|
20240411,120500,2719225550,32600,32650,32650,32600,38
|
|
20240411,120400,2717984900,32650,32650,32650,32600,65
|
|
20240411,120300,2715865350,32650,32650,32650,32650,1
|
|
20240411,120200,2715832700,32650,32650,32650,32650,31
|
|
20240411,120100,2714820550,32600,32600,32700,32600,35
|
|
20240411,120000,2713679450,32600,32600,32600,32600,209
|
|
20240411,115900,2706866050,32600,32600,32600,32600,51
|
|
20240411,115800,2705203450,32550,32550,32600,32550,121
|
|
20240411,115700,2701261650,32550,32600,32600,32550,66
|
|
20240411,115600,2699113100,32600,32650,32650,32600,387
|
|
20240411,115500,2686495400,32600,32650,32650,32600,4
|
|
20240411,115400,2686364900,32650,32650,32650,32600,783
|
|
20240411,115300,2660807050,32650,32650,32650,32650,4
|
|
20240411,115200,2660676450,32600,32600,32600,32600,46
|
|
20240411,115100,2659176850,32550,32500,32550,32500,602
|
|
20240411,115000,2639583250,32550,32550,32550,32500,140
|
|
20240411,114900,2635027800,32500,32500,32500,32500,28
|
|
20240411,114800,2634117800,32500,32500,32550,32500,61
|
|
20240411,114700,2632133800,32500,32500,32550,32500,90
|
|
20240411,114600,2629207100,32550,32500,32550,32500,75
|
|
20240411,114500,2626767100,32500,32550,32550,32500,127
|
|
20240411,114400,2622633650,32550,32500,32550,32500,28
|
|
20240411,114300,2621723600,32500,32550,32550,32500,163
|
|
20240411,114200,2616425750,32550,32500,32550,32500,140
|
|
20240411,114100,2611870000,32500,32500,32500,32500,78
|
|
20240411,114000,2609335000,32550,32550,32550,32500,488
|
|
20240411,113900,2593472550,32550,32550,32550,32500,148
|
|
20240411,113800,2588657000,32500,32500,32500,32500,63
|
|
20240411,113700,2586609500,32500,32500,32500,32500,35
|
|
20240411,113600,2585472000,32500,32550,32550,32500,89
|
|
20240411,113500,2582577900,32550,32500,32550,32500,40
|
|
20240411,113400,2581277700,32500,32500,32550,32500,458
|
|
20240411,113300,2566392000,32500,32500,32550,32500,99
|
|
20240411,113200,2563172000,32550,32550,32550,32500,69
|
|
20240411,113100,2560927600,32550,32550,32550,32500,201
|
|
20240411,113000,2554385150,32550,32550,32550,32500,41
|
|
20240411,112900,2553052000,32500,32500,32500,32500,66
|
|
20240411,112800,2550907000,32500,32550,32550,32500,241
|
|
20240411,112700,2543074100,32550,32500,32550,32500,52
|
|
20240411,112600,2541383700,32500,32500,32500,32500,114
|
|
20240411,112500,2537678700,32500,32500,32550,32500,528
|
|
20240411,112400,2520518550,32500,32550,32550,32500,357
|
|
20240411,112300,2508910750,32550,32550,32550,32500,345
|
|
20240411,112200,2497682950,32550,32550,32600,32550,454
|
|
20240411,112100,2482905200,32550,32550,32550,32550,111
|
|
20240411,112000,2479292150,32550,32650,32650,32550,180
|
|
20240411,111900,2473432650,32650,32550,32650,32550,513
|
|
20240411,111800,2456699250,32500,32500,32500,32500,86
|
|
20240411,111700,2453904250,32500,32500,32500,32450,202
|
|
20240411,111600,2447346250,32500,32500,32500,32450,264
|
|
20240411,111500,2438767300,32500,32550,32600,32450,3681
|
|
20240411,111400,2319118800,32550,32500,32550,32500,262
|
|
20240411,111300,2310602050,32500,32500,32550,32500,151
|
|
20240411,111200,2305689300,32500,32550,32550,32500,67
|
|
20240411,111100,2303510750,32550,32550,32550,32500,1252
|
|
20240411,111000,2262761150,32550,32600,32600,32550,212
|
|
20240411,110900,2255858000,32600,32600,32600,32550,46
|
|
20240411,110800,2254359450,32600,32600,32600,32550,68
|
|
20240411,110700,2252143850,32600,32600,32650,32600,533
|
|
20240411,110600,2234767800,32600,32650,32650,32600,136
|
|
20240411,110500,2230333850,32650,32650,32700,32600,531
|
|
20240411,110400,2213010950,32650,32650,32650,32650,489
|
|
20240411,110300,2197045100,32600,32700,32700,32600,1339
|
|
20240411,110200,2153326600,32650,32700,32700,32650,115
|
|
20240411,110100,2149571350,32700,32650,32700,32650,492
|
|
20240411,110000,2133486850,32650,32700,32700,32650,29
|
|
20240411,105900,2132539650,32650,32700,32700,32650,393
|
|
20240411,105800,2119690950,32700,32750,32750,32700,175
|
|
20240411,105700,2113967050,32750,32750,32800,32750,1119
|
|
20240411,105600,2077319600,32750,32800,32800,32750,52
|
|
20240411,105500,2075616300,32750,32800,32850,32750,823
|
|
20240411,105400,2048623100,32800,32850,32850,32800,38
|
|
20240411,105300,2047376500,32850,32800,32850,32800,107
|
|
20240411,105200,2043862500,32800,32850,32850,32800,136
|
|
20240411,105100,2039396150,32850,32800,32900,32800,248
|
|
20240411,105000,2031250350,32800,32800,32850,32800,51
|
|
20240411,104900,2029577400,32850,32800,32850,32800,122
|
|
20240411,104800,2025574200,32850,32800,32850,32800,146
|
|
20240411,104700,2020779550,32800,32850,32850,32800,41
|
|
20240411,104600,2019434100,32800,32850,32850,32800,203
|
|
20240411,104500,2012769350,32850,32900,32900,32850,55
|
|
20240411,104400,2010961350,32900,32900,33000,32850,330
|
|
20240411,104300,2000103100,33000,32850,33000,32850,212
|
|
20240411,104200,1993129350,32900,32900,32900,32800,64
|
|
20240411,104100,1991027150,32850,32850,32850,32800,144
|
|
20240411,104000,1986298400,32850,32800,32900,32800,504
|
|
20240411,103900,1969756550,32800,32800,32800,32750,280
|
|
20240411,103800,1960576600,32800,32800,32800,32750,97
|
|
20240411,103700,1957396900,32750,32800,32800,32750,100
|
|
20240411,103600,1954118800,32750,32750,32800,32700,1213
|
|
20240411,103500,1914392850,32750,32750,32750,32700,55
|
|
20240411,103400,1912591650,32750,32750,32750,32750,44
|
|
20240411,103300,1911150650,32750,32750,32750,32700,214
|
|
20240411,103200,1904144100,32750,32750,32750,32700,279
|
|
20240411,103100,1895017100,32750,32700,32750,32700,78
|
|
20240411,103000,1892466150,32700,32850,32850,32700,104
|
|
20240411,102900,1889065000,32700,32700,32850,32650,309
|
|
20240411,102800,1878962850,32700,32650,32750,32650,187
|
|
20240411,102700,1872856350,32650,32750,32750,32650,451
|
|
20240411,102600,1858120150,32750,32750,32750,32750,46
|
|
20240411,102500,1856613650,32750,32850,32850,32750,864
|
|
20240411,102400,1828280850,32850,32900,32900,32800,221
|
|
20240411,102300,1821022050,32850,32900,32900,32850,651
|
|
20240411,102200,1799634550,32900,32950,32950,32900,376
|
|
20240411,102100,1787263950,32950,32950,33000,32950,159
|
|
20240411,102000,1782024150,32950,33050,33050,32950,371
|
|
20240411,101900,1769788850,33050,33000,33050,33000,184
|
|
20240411,101800,1763716600,33100,33100,33100,32950,313
|
|
20240411,101700,1753373700,33100,32950,33100,32950,433
|
|
20240411,101600,1739063400,33050,33000,33050,32900,942
|
|
20240411,101500,1708007150,33050,33100,33150,33050,340
|
|
20240411,101400,1696763550,33050,33150,33150,33050,940
|
|
20240411,101300,1665640500,33150,33150,33150,33100,911
|
|
20240411,101200,1635480850,33200,33150,33200,33100,1007
|
|
20240411,101100,1602094450,33100,33050,33150,33050,533
|
|
20240411,101000,1584450600,33000,32950,33000,32850,636
|
|
20240411,100900,1563490000,32850,32900,32950,32850,474
|
|
20240411,100800,1547890950,32900,32850,32900,32800,703
|
|
20240411,100700,1524800350,32850,32850,32850,32850,21
|
|
20240411,100600,1524110500,32800,32700,32800,32700,886
|
|
20240411,100500,1495087600,32700,32700,32700,32650,515
|
|
20240411,100400,1478247800,32650,32650,32650,32650,280
|
|
20240411,100300,1469105800,32600,32600,32600,32500,2221
|
|
20240411,100200,1396837950,32650,32600,32650,32600,126
|
|
20240411,100100,1392726950,32600,32650,32650,32600,367
|
|
20240411,100000,1380747300,32650,32650,32650,32600,1219
|
|
20240411,095900,1340952700,32650,32650,32650,32600,1080
|
|
20240411,095800,1305718100,32700,32650,32700,32650,57
|
|
20240411,095700,1303856650,32650,32700,32700,32650,486
|
|
20240411,095600,1287986400,32700,32700,32700,32650,347
|
|
20240411,095500,1276640550,32700,32700,32700,32700,365
|
|
20240411,095400,1264705050,32700,32750,32750,32700,48
|
|
20240411,095300,1263135350,32650,32700,32700,32650,548
|
|
20240411,095200,1245218600,32650,32650,32700,32600,462
|
|
20240411,095100,1230124000,32650,32650,32650,32600,214
|
|
20240411,095000,1223141900,32650,32650,32650,32600,43
|
|
20240411,094900,1221738250,32650,32650,32650,32650,66
|
|
20240411,094800,1219583350,32650,32650,32650,32650,82
|
|
20240411,094700,1216906050,32650,32650,32650,32650,553
|
|
20240411,094600,1198850600,32650,32600,32650,32600,291
|
|
20240411,094500,1189362650,32600,32600,32600,32550,141
|
|
20240411,094400,1184768000,32550,32650,32650,32550,800
|
|
20240411,094300,1158702700,32650,32650,32650,32600,354
|
|
20240411,094200,1147144700,32650,32600,32650,32600,47
|
|
20240411,094100,1145610550,32600,32600,32600,32600,381
|
|
20240411,094000,1133189950,32600,32600,32600,32550,382
|
|
20240411,093900,1120736850,32600,32600,32600,32600,200
|
|
20240411,093800,1114216850,32600,32600,32600,32550,414
|
|
20240411,093700,1100720500,32600,32600,32600,32600,226
|
|
20240411,093600,1093352900,32600,32600,32600,32550,397
|
|
20240411,093500,1080411050,32550,32550,32600,32550,180
|
|
20240411,093400,1074544300,32550,32550,32550,32550,98
|
|
20240411,093300,1071354400,32550,32550,32550,32500,214
|
|
20240411,093200,1064388750,32550,32600,32600,32550,233
|
|
20240411,093100,1056802450,32600,32500,32600,32450,475
|
|
20240411,093000,1041368050,32450,32400,32550,32400,226
|
|
20240411,092900,1034037800,32450,32550,32550,32400,1323
|
|
20240411,092800,991098000,32550,32500,32550,32500,1277
|
|
20240411,092700,949594050,32500,32500,32500,32500,253
|
|
20240411,092600,941371550,32500,32500,32500,32450,81
|
|
20240411,092500,938740000,32500,32550,32550,32450,180
|
|
20240411,092400,932890200,32500,32500,32550,32450,507
|
|
20240411,092300,916418000,32500,32450,32500,32450,403
|
|
20240411,092200,903326850,32450,32400,32500,32400,718
|
|
20240411,092100,880029200,32400,32450,32450,32400,398
|
|
20240411,092000,867128800,32450,32400,32450,32350,2154
|
|
20240411,091900,797351150,32350,32400,32400,32300,3049
|
|
20240411,091800,698738500,32350,32400,32400,32350,1278
|
|
20240411,091700,657389900,32350,32450,32450,32350,768
|
|
20240411,091600,632507000,32450,32450,32550,32400,976
|
|
20240411,091500,600842800,32450,32500,32500,32400,523
|
|
20240411,091400,583871650,32500,32450,32550,32450,552
|
|
20240411,091300,565950750,32450,32450,32500,32400,893
|
|
20240411,091200,536960950,32450,32550,32600,32450,849
|
|
20240411,091100,509332900,32550,32550,32600,32550,509
|
|
20240411,091000,492749650,32550,32550,32650,32500,1913
|
|
20240411,090900,430445100,32500,32400,32550,32400,1181
|
|
20240411,090800,392082300,32400,32400,32400,32350,548
|
|
20240411,090700,374328950,32400,32350,32450,32300,411
|
|
20240411,090600,361012550,32350,32350,32400,32300,1488
|
|
20240411,090500,312870850,32300,32350,32400,32300,906
|
|
20240411,090400,283562000,32400,32400,32550,32350,699
|
|
20240411,090300,260932550,32400,32450,32500,32350,1798
|
|
20240411,090200,202675800,32400,32400,32550,32350,1227
|
|
20240411,090100,162910250,32400,32550,32600,32350,1555
|
|
20240411,090000,112491450,32500,32500,32500,32200,3349
|