658 lines
33 KiB
CSV
658 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,195500,48830555540,7100,7100,7100,7100,74285
|
|
20240401,195400,48830555540,7100,7100,7100,7100,0
|
|
20240401,195300,48830555540,7100,7100,7100,7100,0
|
|
20240401,195200,48830555540,7100,7100,7100,7100,0
|
|
20240401,195100,48830555540,7100,7100,7100,7100,0
|
|
20240401,195000,48830555540,7100,7100,7100,7100,0
|
|
20240401,194900,48830555540,7100,7100,7100,7100,0
|
|
20240401,194800,48830555540,7100,7100,7100,7100,0
|
|
20240401,194700,48830555540,7100,7100,7100,7100,0
|
|
20240401,194600,48830555540,7100,7100,7100,7100,0
|
|
20240401,194500,48830555540,7100,7100,7100,7100,0
|
|
20240401,194400,48830555540,7100,7100,7100,7100,0
|
|
20240401,194300,48830555540,7100,7100,7100,7100,0
|
|
20240401,194200,48830555540,7100,7100,7100,7100,0
|
|
20240401,194100,48830555540,7100,7100,7100,7100,0
|
|
20240401,194000,48830555540,7100,7100,7100,7100,0
|
|
20240401,193900,48830555540,7100,7100,7100,7100,0
|
|
20240401,193800,48830555540,7100,7100,7100,7100,0
|
|
20240401,193700,48830555540,7100,7100,7100,7100,0
|
|
20240401,193600,48830555540,7100,7100,7100,7100,0
|
|
20240401,193500,48830555540,7100,7100,7100,7100,0
|
|
20240401,193400,48830555540,7100,7100,7100,7100,0
|
|
20240401,193300,48830555540,7100,7100,7100,7100,0
|
|
20240401,193200,48830555540,7100,7100,7100,7100,0
|
|
20240401,193100,48830555540,7100,7100,7100,7100,0
|
|
20240401,193000,48830555540,7100,7100,7100,7100,0
|
|
20240401,192900,48830555540,7100,7100,7100,7100,0
|
|
20240401,192800,48830555540,7100,7100,7100,7100,0
|
|
20240401,192700,48830555540,7100,7100,7100,7100,0
|
|
20240401,192600,48830555540,7100,7100,7100,7100,0
|
|
20240401,192500,48830555540,7100,7100,7100,7100,74285
|
|
20240401,192400,48830555540,7100,7100,7100,7100,0
|
|
20240401,192300,48830555540,7100,7100,7100,7100,0
|
|
20240401,192200,48830555540,7100,7100,7100,7100,0
|
|
20240401,192100,48830555540,7100,7100,7100,7100,0
|
|
20240401,192000,48830555540,7100,7100,7100,7100,0
|
|
20240401,191900,48830555540,7100,7100,7100,7100,0
|
|
20240401,191800,48830555540,7100,7100,7100,7100,0
|
|
20240401,191700,48830555540,7100,7100,7100,7100,0
|
|
20240401,191600,48830555540,7100,7100,7100,7100,0
|
|
20240401,191500,48830555540,7100,7100,7100,7100,0
|
|
20240401,191400,48830555540,7100,7100,7100,7100,0
|
|
20240401,191300,48830555540,7100,7100,7100,7100,0
|
|
20240401,191200,48830555540,7100,7100,7100,7100,0
|
|
20240401,191100,48830555540,7100,7100,7100,7100,0
|
|
20240401,191000,48830555540,7100,7100,7100,7100,0
|
|
20240401,190900,48830555540,7100,7100,7100,7100,0
|
|
20240401,190800,48830555540,7100,7100,7100,7100,0
|
|
20240401,190700,48830555540,7100,7100,7100,7100,0
|
|
20240401,190600,48830555540,7100,7100,7100,7100,0
|
|
20240401,190500,48830555540,7100,7100,7100,7100,0
|
|
20240401,190400,48830555540,7100,7100,7100,7100,0
|
|
20240401,190300,48830555540,7100,7100,7100,7100,0
|
|
20240401,190200,48830555540,7100,7100,7100,7100,0
|
|
20240401,190100,48830555540,7100,7100,7100,7100,0
|
|
20240401,190000,48830555540,7100,7100,7100,7100,0
|
|
20240401,185900,48830555540,7100,7100,7100,7100,0
|
|
20240401,185800,48830555540,7100,7100,7100,7100,0
|
|
20240401,185700,48830555540,7100,7100,7100,7100,0
|
|
20240401,185600,48830555540,7100,7100,7100,7100,0
|
|
20240401,185500,48830555540,7100,7100,7100,7100,74285
|
|
20240401,185400,48830555540,7100,7100,7100,7100,0
|
|
20240401,185300,48830555540,7100,7100,7100,7100,0
|
|
20240401,185200,48830555540,7100,7100,7100,7100,0
|
|
20240401,185100,48830555540,7100,7100,7100,7100,0
|
|
20240401,185000,48830555540,7100,7100,7100,7100,0
|
|
20240401,184900,48830555540,7100,7100,7100,7100,0
|
|
20240401,184800,48830555540,7100,7100,7100,7100,0
|
|
20240401,184700,48830555540,7100,7100,7100,7100,0
|
|
20240401,184600,48830555540,7100,7100,7100,7100,0
|
|
20240401,184500,48830555540,7100,7100,7100,7100,0
|
|
20240401,184400,48830555540,7100,7100,7100,7100,0
|
|
20240401,184300,48830555540,7100,7100,7100,7100,0
|
|
20240401,184200,48830555540,7100,7100,7100,7100,0
|
|
20240401,184100,48830555540,7100,7100,7100,7100,0
|
|
20240401,184000,48830555540,7100,7100,7100,7100,0
|
|
20240401,183900,48830555540,7100,7100,7100,7100,0
|
|
20240401,183800,48830555540,7100,7100,7100,7100,0
|
|
20240401,183700,48830555540,7100,7100,7100,7100,0
|
|
20240401,183600,48830555540,7100,7100,7100,7100,0
|
|
20240401,183500,48830555540,7100,7100,7100,7100,0
|
|
20240401,183400,48830555540,7100,7100,7100,7100,0
|
|
20240401,183300,48830555540,7100,7100,7100,7100,0
|
|
20240401,183200,48830555540,7100,7100,7100,7100,0
|
|
20240401,183100,48830555540,7100,7100,7100,7100,0
|
|
20240401,183000,48830555540,7100,7100,7100,7100,0
|
|
20240401,182900,48830555540,7100,7100,7100,7100,0
|
|
20240401,182800,48830555540,7100,7100,7100,7100,0
|
|
20240401,182700,48830555540,7100,7100,7100,7100,0
|
|
20240401,182600,48830555540,7100,7100,7100,7100,0
|
|
20240401,182500,48830555540,7100,7100,7100,7100,74285
|
|
20240401,182400,48830555540,7100,7100,7100,7100,0
|
|
20240401,182300,48830555540,7100,7100,7100,7100,0
|
|
20240401,182200,48830555540,7100,7100,7100,7100,0
|
|
20240401,182100,48830555540,7100,7100,7100,7100,0
|
|
20240401,182000,48830555540,7100,7100,7100,7100,0
|
|
20240401,181900,48830555540,7100,7100,7100,7100,0
|
|
20240401,181800,48830555540,7100,7100,7100,7100,0
|
|
20240401,181700,48830555540,7100,7100,7100,7100,0
|
|
20240401,181600,48830555540,7100,7100,7100,7100,0
|
|
20240401,181500,48830555540,7100,7100,7100,7100,0
|
|
20240401,181400,48830555540,7100,7100,7100,7100,0
|
|
20240401,181300,48830555540,7100,7100,7100,7100,0
|
|
20240401,181200,48830555540,7100,7100,7100,7100,0
|
|
20240401,181100,48830555540,7100,7100,7100,7100,0
|
|
20240401,181000,48830555540,7100,7100,7100,7100,0
|
|
20240401,180900,48830555540,7100,7100,7100,7100,0
|
|
20240401,180800,48830555540,7100,7100,7100,7100,0
|
|
20240401,180700,48830555540,7100,7100,7100,7100,0
|
|
20240401,180600,48830555540,7100,7100,7100,7100,0
|
|
20240401,180500,48830555540,7100,7100,7100,7100,0
|
|
20240401,180400,48830555540,7100,7100,7100,7100,0
|
|
20240401,180300,48830555540,7100,7100,7100,7100,0
|
|
20240401,180200,48830555540,7100,7100,7100,7100,0
|
|
20240401,180100,48830555540,7100,7100,7100,7100,0
|
|
20240401,180000,48830555540,7100,7100,7100,7100,0
|
|
20240401,175900,48830555540,7100,7100,7100,7100,0
|
|
20240401,175800,48830555540,7100,7100,7100,7100,0
|
|
20240401,175700,48830555540,7100,7100,7100,7100,0
|
|
20240401,175600,48830555540,7100,7100,7100,7100,0
|
|
20240401,175500,48830555540,7100,7100,7100,7100,74285
|
|
20240401,175400,48830555540,7100,7100,7100,7100,0
|
|
20240401,175300,48830555540,7100,7100,7100,7100,0
|
|
20240401,175200,48830555540,7100,7100,7100,7100,0
|
|
20240401,175100,48830555540,7100,7100,7100,7100,0
|
|
20240401,175000,48830555540,7100,7100,7100,7100,0
|
|
20240401,174900,48830555540,7100,7100,7100,7100,0
|
|
20240401,174800,48830555540,7100,7100,7100,7100,0
|
|
20240401,174700,48830555540,7100,7100,7100,7100,0
|
|
20240401,174600,48830555540,7100,7100,7100,7100,0
|
|
20240401,174500,48830555540,7100,7100,7100,7100,0
|
|
20240401,174400,48830555540,7100,7100,7100,7100,0
|
|
20240401,174300,48830555540,7100,7100,7100,7100,0
|
|
20240401,174200,48830555540,7100,7100,7100,7100,0
|
|
20240401,174100,48830555540,7100,7100,7100,7100,0
|
|
20240401,174000,48830555540,7100,7100,7100,7100,0
|
|
20240401,173900,48830555540,7100,7100,7100,7100,0
|
|
20240401,173800,48830555540,7100,7100,7100,7100,0
|
|
20240401,173700,48830555540,7100,7100,7100,7100,0
|
|
20240401,173600,48830555540,7100,7100,7100,7100,0
|
|
20240401,173500,48830555540,7100,7100,7100,7100,0
|
|
20240401,173400,48830555540,7100,7100,7100,7100,0
|
|
20240401,173300,48830555540,7100,7100,7100,7100,0
|
|
20240401,173200,48830555540,7100,7100,7100,7100,0
|
|
20240401,173100,48830555540,7100,7100,7100,7100,0
|
|
20240401,173000,48830555540,7100,7100,7100,7100,0
|
|
20240401,172900,48830555540,7100,7100,7100,7100,0
|
|
20240401,172800,48830555540,7100,7100,7100,7100,0
|
|
20240401,172700,48830555540,7100,7100,7100,7100,0
|
|
20240401,172600,48830555540,7100,7100,7100,7100,0
|
|
20240401,172500,48830555540,7100,7100,7100,7100,74285
|
|
20240401,172400,48830555540,7100,7100,7100,7100,0
|
|
20240401,172300,48830555540,7100,7100,7100,7100,0
|
|
20240401,172200,48830555540,7100,7100,7100,7100,0
|
|
20240401,172100,48830555540,7100,7100,7100,7100,0
|
|
20240401,172000,48830555540,7100,7100,7100,7100,0
|
|
20240401,171900,48830555540,7100,7100,7100,7100,0
|
|
20240401,171800,48830555540,7100,7100,7100,7100,0
|
|
20240401,171700,48830555540,7100,7100,7100,7100,0
|
|
20240401,171600,48830555540,7100,7100,7100,7100,0
|
|
20240401,171500,48830555540,7100,7100,7100,7100,0
|
|
20240401,171400,48830555540,7100,7100,7100,7100,0
|
|
20240401,171300,48830555540,7100,7100,7100,7100,0
|
|
20240401,171200,48830555540,7100,7100,7100,7100,0
|
|
20240401,171100,48830555540,7100,7100,7100,7100,0
|
|
20240401,171000,48830555540,7100,7100,7100,7100,0
|
|
20240401,170900,48830555540,7100,7100,7100,7100,0
|
|
20240401,170800,48830555540,7100,7100,7100,7100,0
|
|
20240401,170700,48830555540,7100,7100,7100,7100,0
|
|
20240401,170600,48830555540,7100,7100,7100,7100,0
|
|
20240401,170500,48830555540,7100,7100,7100,7100,0
|
|
20240401,170400,48830555540,7100,7100,7100,7100,0
|
|
20240401,170300,48830555540,7100,7100,7100,7100,0
|
|
20240401,170200,48830555540,7100,7100,7100,7100,0
|
|
20240401,170100,48830555540,7100,7100,7100,7100,0
|
|
20240401,170000,48830555540,7100,7100,7100,7100,0
|
|
20240401,165900,48830555540,7100,7100,7100,7100,0
|
|
20240401,165800,48830555540,7100,7100,7100,7100,0
|
|
20240401,165700,48830555540,7100,7100,7100,7100,0
|
|
20240401,165600,48830555540,7100,7100,7100,7100,0
|
|
20240401,165500,48830555540,7100,7100,7100,7100,74285
|
|
20240401,165400,48830555540,7100,7100,7100,7100,0
|
|
20240401,165300,48830555540,7100,7100,7100,7100,0
|
|
20240401,165200,48830555540,7100,7100,7100,7100,0
|
|
20240401,165100,48830555540,7100,7100,7100,7100,0
|
|
20240401,165000,48830555540,7100,7100,7100,7100,0
|
|
20240401,164900,48830555540,7100,7100,7100,7100,0
|
|
20240401,164800,48830555540,7100,7100,7100,7100,0
|
|
20240401,164700,48830555540,7100,7100,7100,7100,0
|
|
20240401,164600,48830555540,7100,7100,7100,7100,0
|
|
20240401,164500,48830555540,7100,7100,7100,7100,0
|
|
20240401,164400,48830555540,7100,7100,7100,7100,0
|
|
20240401,164300,48830555540,7100,7100,7100,7100,0
|
|
20240401,164200,48830555540,7100,7100,7100,7100,0
|
|
20240401,164100,48830555540,7100,7100,7100,7100,0
|
|
20240401,164000,48830555540,7100,7100,7100,7100,0
|
|
20240401,163900,48830555540,7100,7100,7100,7100,0
|
|
20240401,163800,48830555540,7100,7100,7100,7100,0
|
|
20240401,163700,48830555540,7100,7100,7100,7100,0
|
|
20240401,163600,48830555540,7100,7100,7100,7100,0
|
|
20240401,163500,48830555540,7100,7100,7100,7100,0
|
|
20240401,163400,48830555540,7100,7100,7100,7100,0
|
|
20240401,163300,48830555540,7100,7100,7100,7100,0
|
|
20240401,163200,48830555540,7100,7100,7100,7100,0
|
|
20240401,163100,48830555540,7100,7100,7100,7100,0
|
|
20240401,163000,48830555540,7100,7100,7100,7100,0
|
|
20240401,162900,48830555540,7100,7100,7100,7100,0
|
|
20240401,162800,48830555540,7100,7100,7100,7100,0
|
|
20240401,162700,48830555540,7100,7100,7100,7100,0
|
|
20240401,162600,48830555540,7100,7100,7100,7100,0
|
|
20240401,162500,48830555540,7100,7100,7100,7100,74285
|
|
20240401,162400,48830555540,7100,7100,7100,7100,0
|
|
20240401,162300,48830555540,7100,7100,7100,7100,0
|
|
20240401,162200,48830555540,7100,7100,7100,7100,0
|
|
20240401,162100,48830555540,7100,7100,7100,7100,0
|
|
20240401,162000,48830555540,7100,7100,7100,7100,0
|
|
20240401,161900,48830555540,7100,7100,7100,7100,0
|
|
20240401,161800,48830555540,7100,7100,7100,7100,0
|
|
20240401,161700,48830555540,7100,7100,7100,7100,0
|
|
20240401,161600,48830555540,7100,7100,7100,7100,0
|
|
20240401,161500,48830555540,7100,7100,7100,7100,0
|
|
20240401,161400,48830555540,7100,7100,7100,7100,0
|
|
20240401,161300,48830555540,7100,7100,7100,7100,0
|
|
20240401,161200,48830555540,7100,7100,7100,7100,0
|
|
20240401,161100,48830555540,7100,7100,7100,7100,0
|
|
20240401,161000,48830555540,7100,7100,7100,7100,0
|
|
20240401,160900,48830555540,7100,7100,7100,7100,0
|
|
20240401,160800,48830555540,7100,7100,7100,7100,0
|
|
20240401,160700,48830555540,7100,7100,7100,7100,0
|
|
20240401,160600,48830555540,7100,7100,7100,7100,0
|
|
20240401,160500,48830555540,7100,7100,7100,7100,0
|
|
20240401,160400,48830555540,7100,7100,7100,7100,0
|
|
20240401,160300,48830555540,7100,7100,7100,7100,0
|
|
20240401,160200,48830555540,7100,7100,7100,7100,0
|
|
20240401,160100,48830555540,7100,7100,7100,7100,0
|
|
20240401,160000,48830555540,7100,7100,7100,7100,0
|
|
20240401,155900,48830555540,7100,7100,7100,7100,0
|
|
20240401,155800,48830555540,7100,7100,7100,7100,0
|
|
20240401,155700,48830555540,7100,7100,7100,7100,0
|
|
20240401,155600,48830555540,7100,7100,7100,7100,0
|
|
20240401,155500,48830555540,7100,7100,7100,7100,74285
|
|
20240401,155400,48830555540,7100,7100,7100,7100,0
|
|
20240401,155300,48830555540,7100,7100,7100,7100,0
|
|
20240401,155200,48830555540,7100,7100,7100,7100,0
|
|
20240401,155100,48830555540,7100,7100,7100,7100,0
|
|
20240401,155000,48830555540,7100,7100,7100,7100,0
|
|
20240401,154900,48830555540,7100,7100,7100,7100,0
|
|
20240401,154800,48830555540,7100,7100,7100,7100,0
|
|
20240401,154700,48830555540,7100,7100,7100,7100,0
|
|
20240401,154600,48830555540,7100,7100,7100,7100,0
|
|
20240401,154500,48830555540,7100,7100,7100,7100,0
|
|
20240401,154400,48830555540,7100,7100,7100,7100,0
|
|
20240401,154300,48830555540,7100,7100,7100,7100,0
|
|
20240401,154200,48830555540,7100,7100,7100,7100,0
|
|
20240401,154100,48830555540,7100,7100,7100,7100,0
|
|
20240401,154000,48830555540,7100,7100,7100,7100,0
|
|
20240401,153900,48830555540,7100,7100,7100,7100,0
|
|
20240401,153800,48830555540,7100,7100,7100,7100,0
|
|
20240401,153700,48830555540,7100,7100,7100,7100,0
|
|
20240401,153600,48830555540,7100,7100,7100,7100,0
|
|
20240401,153500,48830555540,7100,7100,7100,7100,0
|
|
20240401,153400,48830555540,7100,7100,7100,7100,0
|
|
20240401,153300,48830555540,7100,7100,7100,7100,0
|
|
20240401,153200,48830555540,7100,7100,7100,7100,0
|
|
20240401,153100,48830555540,7100,7100,7100,7100,0
|
|
20240401,153000,48830555540,7100,7100,7100,7100,74285
|
|
20240401,152900,48303132040,7090,7090,7090,7090,0
|
|
20240401,152800,48303132040,7090,7090,7090,7090,0
|
|
20240401,152700,48303132040,7090,7090,7090,7090,0
|
|
20240401,152600,48303132040,7090,7090,7090,7090,0
|
|
20240401,152500,48303132040,7090,7090,7090,7090,0
|
|
20240401,152400,48303132040,7090,7090,7090,7090,0
|
|
20240401,152300,48303132040,7090,7090,7090,7090,0
|
|
20240401,152200,48303132040,7090,7090,7090,7090,0
|
|
20240401,152100,48303132040,7090,7090,7090,7090,0
|
|
20240401,152000,48303132040,7090,7090,7090,7090,0
|
|
20240401,151900,48303132040,7090,7120,7130,7090,25051
|
|
20240401,151800,48124996450,7120,7130,7150,7120,27754
|
|
20240401,151700,47926903760,7130,7110,7150,7110,54237
|
|
20240401,151600,47540056460,7120,7060,7130,7060,97513
|
|
20240401,151500,46848540810,7060,7030,7060,7030,21177
|
|
20240401,151400,46699255540,7030,7040,7040,7020,7101
|
|
20240401,151300,46649334330,7030,7030,7040,7020,3753
|
|
20240401,151200,46622944910,7030,7040,7040,7020,6920
|
|
20240401,151100,46574316910,7040,7020,7040,7010,11920
|
|
20240401,151000,46490465500,7030,7020,7040,7000,15663
|
|
20240401,150900,46380478020,7010,7000,7010,6990,7371
|
|
20240401,150800,46328845260,7000,7000,7000,6990,3835
|
|
20240401,150700,46302010440,6990,6970,6990,6970,11367
|
|
20240401,150600,46222650680,6970,6970,6980,6960,2735
|
|
20240401,150500,46203580010,6970,6930,6980,6930,15206
|
|
20240401,150400,46097736860,6930,6940,6950,6930,3721
|
|
20240401,150300,46071907890,6940,6940,6940,6930,1913
|
|
20240401,150200,46058642740,6920,6910,6940,6910,5193
|
|
20240401,150100,46022722760,6910,6920,6930,6900,1646
|
|
20240401,150000,46011352020,6900,6910,6920,6900,19132
|
|
20240401,145900,45879291940,6910,6940,6940,6910,2908
|
|
20240401,145800,45859156490,6930,6940,6940,6930,2730
|
|
20240401,145700,45840230740,6930,6930,6940,6930,1455
|
|
20240401,145600,45830142730,6930,6930,6940,6920,3301
|
|
20240401,145500,45807271170,6920,6940,6940,6920,682
|
|
20240401,145400,45802546110,6940,6940,6940,6930,811
|
|
20240401,145300,45796922770,6940,6930,6940,6910,1772
|
|
20240401,145200,45784644710,6930,6940,6940,6920,2617
|
|
20240401,145100,45766522300,6940,6950,6950,6940,925
|
|
20240401,145000,45760099190,6940,6960,6960,6940,3652
|
|
20240401,144900,45734729900,6950,6960,6960,6950,1395
|
|
20240401,144800,45725021150,6960,6960,6970,6960,3680
|
|
20240401,144700,45699408340,6950,6930,6960,6930,4240
|
|
20240401,144600,45669944510,6930,6950,6950,6930,2726
|
|
20240401,144500,45651040450,6940,6940,6940,6900,8027
|
|
20240401,144400,45595458870,6940,6940,6950,6930,2734
|
|
20240401,144300,45576503570,6950,6950,6960,6950,268
|
|
20240401,144200,45574638920,6930,6950,6950,6930,1501
|
|
20240401,144100,45564223230,6940,6940,6960,6940,1043
|
|
20240401,144000,45556979820,6950,6960,6960,6930,1054
|
|
20240401,143900,45549659970,6950,6960,6970,6940,758
|
|
20240401,143800,45544383360,6940,6950,6960,6940,606
|
|
20240401,143700,45540171580,6940,6950,6950,6940,238
|
|
20240401,143600,45538517830,6940,6960,6960,6940,1653
|
|
20240401,143500,45527024120,6940,6960,6960,6940,835
|
|
20240401,143400,45521214680,6960,6970,6970,6950,565
|
|
20240401,143300,45517282270,6970,6970,6970,6940,2456
|
|
20240401,143200,45500207870,6990,6970,6990,6960,1198
|
|
20240401,143100,45491851750,6980,6980,6990,6960,3899
|
|
20240401,143000,45464658850,6990,6990,6990,6970,915
|
|
20240401,142900,45458268990,6990,6980,6990,6970,1451
|
|
20240401,142800,45448138770,6970,6950,6980,6950,5025
|
|
20240401,142700,45413142820,6950,6930,6950,6930,14
|
|
20240401,142600,45413045570,6950,6950,6950,6910,7748
|
|
20240401,142500,45359341980,6950,6940,6950,6940,786
|
|
20240401,142400,45353885990,6940,6940,6950,6940,324
|
|
20240401,142300,45351637420,6940,6940,6950,6930,2520
|
|
20240401,142200,45334152280,6940,6940,6940,6930,1885
|
|
20240401,142100,45321080200,6950,6940,6950,6940,1432
|
|
20240401,142000,45311141910,6950,6960,6960,6940,1739
|
|
20240401,141900,45299044760,6950,6960,6960,6950,934
|
|
20240401,141800,45292553320,6960,6960,6960,6960,3
|
|
20240401,141700,45292532440,6950,6940,6950,6940,1933
|
|
20240401,141600,45279116420,6940,6940,6950,6930,2134
|
|
20240401,141500,45264297750,6930,6940,6940,6930,107
|
|
20240401,141400,45263556230,6930,6920,6930,6920,2333
|
|
20240401,141300,45247410550,6920,6940,6940,6920,2502
|
|
20240401,141200,45230072820,6940,6930,6940,6930,196
|
|
20240401,141100,45228714020,6930,6930,6940,6920,1414
|
|
20240401,141000,45218911120,6930,6930,6940,6920,848
|
|
20240401,140900,45213031450,6930,6930,6940,6920,481
|
|
20240401,140800,45209699620,6930,6940,6950,6930,1185
|
|
20240401,140700,45201481230,6950,6940,6960,6940,802
|
|
20240401,140600,45195907420,6950,6930,6950,6930,2050
|
|
20240401,140500,45181689320,6930,6930,6930,6930,196
|
|
20240401,140400,45180331040,6930,6940,6940,6930,3389
|
|
20240401,140300,45156819740,6940,6960,6960,6940,515
|
|
20240401,140200,45153241210,6940,6960,6960,6940,909
|
|
20240401,140100,45146924370,6950,6970,6980,6950,3263
|
|
20240401,140000,45124196940,6970,6970,6970,6960,2815
|
|
20240401,135900,45104578000,6950,6960,6960,6950,986
|
|
20240401,135800,45097718470,6960,6950,6960,6950,750
|
|
20240401,135700,45092500110,6950,6970,6970,6950,544
|
|
20240401,135600,45088715100,6970,6970,6970,6970,146
|
|
20240401,135500,45087697480,6960,6960,6970,6950,926
|
|
20240401,135400,45081251240,6950,6970,6970,6950,5190
|
|
20240401,135300,45045155550,6970,6970,6980,6970,436
|
|
20240401,135200,45042114630,6970,6970,6970,6970,34
|
|
20240401,135100,45041877650,6960,6970,6980,6960,1817
|
|
20240401,135000,45029220190,6970,6960,6990,6960,1634
|
|
20240401,134900,45017816770,6960,6970,6980,6960,155
|
|
20240401,134800,45016736340,6970,6980,6980,6960,1327
|
|
20240401,134700,45007493980,6980,6970,6990,6950,5079
|
|
20240401,134600,44972083980,6960,6980,6980,6950,1904
|
|
20240401,134500,44958825980,6970,6980,6980,6970,797
|
|
20240401,134400,44953264890,6970,6960,6970,6960,419
|
|
20240401,134300,44950348260,6960,6970,6980,6950,458
|
|
20240401,134200,44947156540,6950,6970,6970,6950,1292
|
|
20240401,134100,44938164830,6970,6970,6970,6950,73
|
|
20240401,134000,44937656200,6970,6940,6970,6940,4553
|
|
20240401,133900,44906012850,6940,6930,6940,6930,242
|
|
20240401,133800,44904334090,6920,6940,6940,6920,382
|
|
20240401,133700,44901686900,6950,6950,6950,6950,169
|
|
20240401,133600,44900512350,6970,6950,6970,6930,2729
|
|
20240401,133500,44881592720,6970,6960,6980,6950,2388
|
|
20240401,133400,44864970290,6960,6980,6980,6960,564
|
|
20240401,133300,44861041550,6970,6940,6980,6940,1761
|
|
20240401,133200,44848795540,6950,6930,6950,6930,2020
|
|
20240401,133100,44834777940,6940,6920,6940,6920,1333
|
|
20240401,133000,44825549990,6920,6900,6940,6900,1778
|
|
20240401,132900,44813267430,6900,6930,6940,6900,13993
|
|
20240401,132800,44716561970,6930,6940,6950,6920,2095
|
|
20240401,132700,44702036200,6950,6940,6950,6920,2785
|
|
20240401,132600,44682738080,6940,6920,6950,6920,2152
|
|
20240401,132500,44667844030,6920,6960,6970,6910,10077
|
|
20240401,132400,44597911590,6980,6970,6980,6960,2363
|
|
20240401,132300,44581437990,6970,6990,6990,6970,3135
|
|
20240401,132200,44559572960,6990,7000,7000,6990,1577
|
|
20240401,132100,44548548630,6990,7010,7010,6990,2398
|
|
20240401,132000,44531768930,7020,7030,7040,7000,4044
|
|
20240401,131900,44503353290,7030,7030,7030,7000,308
|
|
20240401,131800,44501191740,7030,7000,7030,6980,4330
|
|
20240401,131700,44470803120,7000,7000,7010,7000,2381
|
|
20240401,131600,44454114260,7010,7000,7010,6970,4338
|
|
20240401,131500,44423841850,7000,7000,7000,6970,1842
|
|
20240401,131400,44410958730,7000,7000,7000,6970,2227
|
|
20240401,131300,44395412350,7000,7000,7000,6980,1827
|
|
20240401,131200,44382640540,6990,7000,7000,6990,1402
|
|
20240401,131100,44372827540,7000,7030,7040,7000,18769
|
|
20240401,131000,44241340920,7030,7040,7040,7030,2857
|
|
20240401,130900,44221249320,7040,7050,7050,7030,396
|
|
20240401,130800,44218460690,7050,7040,7050,7030,1323
|
|
20240401,130700,44209138240,7040,7040,7050,7040,777
|
|
20240401,130600,44203665790,7050,7040,7050,7030,2267
|
|
20240401,130500,44187706240,7040,7050,7050,7030,3072
|
|
20240401,130400,44166067320,7040,7040,7040,7030,1636
|
|
20240401,130300,44154552100,7030,7020,7040,7010,1035
|
|
20240401,130200,44147286150,7020,7030,7030,7010,941
|
|
20240401,130100,44140677410,7030,7020,7030,7010,2624
|
|
20240401,130000,44122242410,7020,7000,7020,7000,3081
|
|
20240401,125900,44100622880,7010,7030,7030,6990,684
|
|
20240401,125800,44095836970,6990,7040,7040,6990,9921
|
|
20240401,125700,44026342790,7040,7040,7040,7030,1993
|
|
20240401,125600,44012312410,7030,7020,7040,7020,1989
|
|
20240401,125500,43998347350,7030,7010,7030,7000,4300
|
|
20240401,125400,43968203970,7010,7030,7040,7010,5191
|
|
20240401,125300,43931742090,7030,7060,7060,7030,2279
|
|
20240401,125200,43915682640,7060,7050,7060,7040,10365
|
|
20240401,125100,43842655750,7060,7070,7070,7050,4457
|
|
20240401,125000,43811206350,7060,7070,7080,7060,1595
|
|
20240401,124900,43799933480,7070,7060,7090,7050,4673
|
|
20240401,124800,43766870940,7070,7080,7090,7070,7275
|
|
20240401,124700,43715391090,7080,7060,7100,7030,30209
|
|
20240401,124600,43501949120,7050,7050,7060,7040,2939
|
|
20240401,124500,43481237430,7050,7060,7060,7030,5981
|
|
20240401,124400,43439086850,7060,7000,7060,7000,3836
|
|
20240401,124300,43412097950,7010,6980,7010,6980,1022
|
|
20240401,124200,43404939920,6960,6990,7000,6960,2821
|
|
20240401,124100,43385274010,6990,6990,7000,6980,1376
|
|
20240401,124000,43375646420,6980,6960,6990,6960,2147
|
|
20240401,123900,43360673950,6980,6980,6990,6940,3102
|
|
20240401,123800,43339075860,6980,7010,7010,6900,19767
|
|
20240401,123700,43201911170,7020,6980,7020,6980,7759
|
|
20240401,123600,43147593890,6990,7000,7000,6970,1033
|
|
20240401,123500,43140375510,7000,6980,7000,6950,1199
|
|
20240401,123400,43132005580,6960,6980,6980,6940,8255
|
|
20240401,123300,43074602280,6990,7000,7000,6980,1342
|
|
20240401,123200,43065222800,7000,7000,7020,7000,4828
|
|
20240401,123100,43031404280,7020,6990,7020,6990,2076
|
|
20240401,123000,43016844940,7000,7000,7000,6990,464
|
|
20240401,122900,43013597400,6980,6970,7000,6970,3240
|
|
20240401,122800,42990968350,6970,6980,6990,6970,3408
|
|
20240401,122700,42967195170,6990,7010,7010,6980,17151
|
|
20240401,122600,42847209010,7020,7010,7020,7000,720
|
|
20240401,122500,42842161940,7010,7000,7020,7000,1340
|
|
20240401,122400,42832779150,7010,7000,7010,7000,3903
|
|
20240401,122300,42805443070,7000,7020,7020,7000,7183
|
|
20240401,122200,42755105150,7010,7010,7020,7010,647
|
|
20240401,122100,42750569670,7020,7020,7020,7010,2185
|
|
20240401,122000,42735236360,7040,7020,7040,7010,10924
|
|
20240401,121900,42658605010,7020,7040,7040,7020,1405
|
|
20240401,121800,42648728790,7040,7030,7050,7010,10086
|
|
20240401,121700,42577861220,7020,7050,7050,7020,4508
|
|
20240401,121600,42546134420,7050,7060,7070,7050,1834
|
|
20240401,121500,42533185150,7080,7070,7080,7060,3027
|
|
20240401,121400,42511783950,7080,7080,7090,7060,2740
|
|
20240401,121300,42492377660,7080,7070,7090,7060,4372
|
|
20240401,121200,42461423240,7070,7080,7080,7070,178
|
|
20240401,121100,42460164430,7060,7030,7090,7030,6416
|
|
20240401,121000,42414821780,7030,7050,7050,7030,1598
|
|
20240401,120900,42403575910,7050,7060,7070,7050,883
|
|
20240401,120800,42397342230,7070,7040,7070,7040,2962
|
|
20240401,120700,42376415340,7060,7050,7060,7030,2327
|
|
20240401,120600,42360031520,7050,7050,7060,7040,611
|
|
20240401,120500,42355723510,7070,7060,7070,7050,2766
|
|
20240401,120400,42336194550,7060,7060,7100,7060,10610
|
|
20240401,120300,42261051990,7060,7030,7060,7030,6268
|
|
20240401,120200,42216822980,7030,7030,7040,7030,2973
|
|
20240401,120100,42195913650,7030,7030,7040,7030,2603
|
|
20240401,120000,42177612910,7030,7050,7050,7030,3609
|
|
20240401,115900,42152175870,7050,7030,7060,7030,3434
|
|
20240401,115800,42127966600,7050,7030,7050,7020,4094
|
|
20240401,115700,42099139030,7040,7030,7040,7030,1829
|
|
20240401,115600,42086279680,7030,7030,7050,7020,2535
|
|
20240401,115500,42068447860,7030,7020,7030,7020,1801
|
|
20240401,115400,42055798040,7020,7010,7030,7010,2381
|
|
20240401,115300,42039094250,7010,7030,7030,7010,2715
|
|
20240401,115200,42020035440,7030,7050,7050,7030,1576
|
|
20240401,115100,42008953700,7050,7050,7060,7030,5515
|
|
20240401,115000,41970129560,7050,7070,7080,7050,6445
|
|
20240401,114900,41924553510,7050,7050,7090,7050,26994
|
|
20240401,114800,41733696070,7050,7010,7070,7000,21455
|
|
20240401,114700,41582644170,7000,7010,7010,6990,3991
|
|
20240401,114600,41554703640,7010,7010,7010,7000,2674
|
|
20240401,114500,41535971200,7010,6960,7020,6960,13338
|
|
20240401,114400,41442708200,6960,6980,6980,6950,4404
|
|
20240401,114300,41412041380,6970,6990,6990,6970,3144
|
|
20240401,114200,41390094350,6990,6970,6990,6970,665
|
|
20240401,114100,41385449880,6950,7010,7020,6950,10137
|
|
20240401,114000,41314634860,7010,7020,7020,7000,6034
|
|
20240401,113900,41272333060,7020,7000,7020,7000,3848
|
|
20240401,113800,41245342280,7010,7000,7030,6990,10395
|
|
20240401,113700,41172470850,7010,7010,7040,6990,18636
|
|
20240401,113600,41041707000,6990,6990,7010,6970,27369
|
|
20240401,113500,40850353770,7000,6990,7000,6970,24228
|
|
20240401,113400,40680896030,6980,6950,7000,6950,14682
|
|
20240401,113300,40578332790,6960,6960,6960,6950,3804
|
|
20240401,113200,40551857790,6960,6950,6970,6940,16635
|
|
20240401,113100,40436188270,6970,6960,6970,6930,5354
|
|
20240401,113000,40398955300,6940,6950,6960,6930,4751
|
|
20240401,112900,40365953920,6930,6940,6970,6930,12003
|
|
20240401,112800,40282565840,6930,6920,6940,6910,3149
|
|
20240401,112700,40260735300,6910,6920,6920,6910,974
|
|
20240401,112600,40253999990,6900,6910,6920,6900,1338
|
|
20240401,112500,40244754810,6920,6910,6920,6910,1058
|
|
20240401,112400,40237439320,6920,6940,6940,6910,2565
|
|
20240401,112300,40219670890,6940,6930,6950,6930,3093
|
|
20240401,112200,40198199410,6930,6890,6930,6880,4785
|
|
20240401,112100,40165201320,6890,6900,6900,6880,2253
|
|
20240401,112000,40149667180,6900,6900,6900,6880,2911
|
|
20240401,111900,40129608070,6900,6890,6910,6890,2244
|
|
20240401,111800,40114121690,6880,6880,6900,6870,3341
|
|
20240401,111700,40091139210,6890,6860,6900,6860,2094
|
|
20240401,111600,40076731020,6860,6890,6900,6860,12307
|
|
20240401,111500,39992122440,6900,6890,6900,6890,3262
|
|
20240401,111400,39969635260,6900,6890,6910,6880,2946
|
|
20240401,111300,39949335260,6880,6950,6950,6880,40942
|
|
20240401,111200,39666733330,6940,6930,6960,6920,2535
|
|
20240401,111100,39649138010,6920,6930,6950,6910,8251
|
|
20240401,111000,39592020330,6940,6940,6960,6910,4408
|
|
20240401,110900,39561466210,6920,6960,6960,6900,28711
|
|
20240401,110800,39362518740,6960,6920,6980,6920,7845
|
|
20240401,110700,39307987180,6960,6970,6980,6920,23088
|
|
20240401,110600,39147724620,6960,6940,6980,6940,6112
|
|
20240401,110500,39105165180,6940,6910,6940,6900,6564
|
|
20240401,110400,39059714130,6910,6910,6920,6900,4158
|
|
20240401,110300,39031010310,6910,6920,6920,6900,7741
|
|
20240401,110200,38977534020,6920,6910,6920,6910,3252
|
|
20240401,110100,38955060850,6910,6950,6960,6910,13169
|
|
20240401,110000,38863865350,6930,6940,6960,6930,3693
|
|
20240401,105900,38838206480,6950,6950,6950,6930,3888
|
|
20240401,105800,38811223300,6940,6940,6960,6940,4660
|
|
20240401,105700,38778857560,6960,6950,6960,6930,7718
|
|
20240401,105600,38725245510,6930,7000,7000,6900,30617
|
|
20240401,105500,38512936580,7000,6990,7010,6980,6694
|
|
20240401,105400,38466096660,6990,6940,6990,6940,4755
|
|
20240401,105300,38432999630,6940,6940,6970,6940,8923
|
|
20240401,105200,38370992880,6940,6990,7000,6910,44961
|
|
20240401,105100,38058473230,6990,7030,7030,6990,17273
|
|
20240401,105000,37937428360,7020,7030,7030,7020,1472
|
|
20240401,104900,37927085840,7030,7030,7040,7030,1986
|
|
20240401,104800,37913118710,7030,7050,7060,7010,21233
|
|
20240401,104700,37763567740,7050,7060,7070,7050,5570
|
|
20240401,104600,37724251380,7060,7070,7070,7060,2730
|
|
20240401,104500,37704967430,7070,7030,7070,7030,11729
|
|
20240401,104400,37622365540,7040,7040,7040,7030,1984
|
|
20240401,104300,37608401550,7030,7030,7040,7030,3584
|
|
20240401,104200,37583200300,7040,7050,7050,7030,3397
|
|
20240401,104100,37559274510,7050,7010,7050,6990,8584
|
|
20240401,104000,37499088790,7010,7000,7030,7000,5320
|
|
20240401,103900,37461794480,7010,7020,7030,7000,3317
|
|
20240401,103800,37438522590,7030,7030,7040,7010,3449
|
|
20240401,103700,37414301900,7030,7000,7040,6990,3423
|
|
20240401,103600,37390317570,6990,7010,7010,6990,4643
|
|
20240401,103500,37357812990,7000,6990,7020,6980,4538
|
|
20240401,103400,37326033400,6980,7030,7050,6980,17146
|
|
20240401,103300,37205975090,7030,7000,7070,6990,18384
|
|
20240401,103200,37076627960,7000,7010,7020,6990,5130
|
|
20240401,103100,37040688460,7000,7020,7030,7000,5782
|
|
20240401,103000,37000145980,7020,7010,7040,6980,24109
|
|
20240401,102900,36831353970,7010,7040,7060,7010,23271
|
|
20240401,102800,36667777120,7060,7070,7090,7040,6029
|
|
20240401,102700,36625236930,7050,7070,7080,7030,14974
|
|
20240401,102600,36519581710,7070,7080,7100,7070,9801
|
|
20240401,102500,36450224400,7090,7120,7120,7070,10336
|
|
20240401,102400,36376967500,7110,7150,7150,7070,20089
|
|
20240401,102300,36234392730,7150,7130,7150,7120,22202
|
|
20240401,102200,36075975980,7130,7120,7130,7090,10736
|
|
20240401,102100,35999731460,7130,7110,7160,7100,32356
|
|
20240401,102000,35768781920,7120,7080,7130,7070,37511
|
|
20240401,101900,35501963310,7080,7090,7090,7030,19017
|
|
20240401,101800,35367567570,7090,7130,7150,7020,94386
|
|
20240401,101700,34699562730,7140,7100,7160,7060,84485
|
|
20240401,101600,34097707130,7090,7000,7160,6990,250836
|
|
20240401,101500,32319264580,6990,6970,7000,6970,10374
|
|
20240401,101400,32246801230,6960,6980,6990,6950,11675
|
|
20240401,101300,32165343360,6980,6960,6990,6950,23713
|
|
20240401,101200,31999913610,6960,6910,6960,6900,7408
|
|
20240401,101100,31948497320,6910,6930,6930,6910,5010
|
|
20240401,101000,31913828330,6930,6940,6950,6930,10154
|
|
20240401,100900,31843415640,6930,6900,6930,6900,12656
|
|
20240401,100800,31755885100,6900,6910,6920,6900,2712
|
|
20240401,100700,31737152670,6900,6900,6910,6890,8113
|
|
20240401,100600,31681172510,6900,6870,6910,6860,8720
|
|
20240401,100500,31621289780,6870,6900,6900,6860,7002
|
|
20240401,100400,31573134650,6890,6880,6900,6870,5237
|
|
20240401,100300,31537068640,6880,6900,6920,6870,9167
|
|
20240401,100200,31473838670,6910,6920,6940,6900,4608
|
|
20240401,100100,31441990960,6920,6950,6960,6900,11963
|
|
20240401,100000,31359157130,6950,6930,6950,6920,23276
|
|
20240401,095900,31197613330,6930,6900,6940,6900,15704
|
|
20240401,095800,31088836630,6900,6880,6910,6860,7947
|
|
20240401,095700,31034076280,6880,6830,6890,6830,22643
|
|
20240401,095600,30878808620,6840,6860,6860,6830,5135
|
|
20240401,095500,30843681430,6860,6840,6870,6830,19847
|
|
20240401,095400,30707837100,6830,6880,6900,6820,45549
|
|
20240401,095300,30396040120,6880,6890,6920,6880,11147
|
|
20240401,095200,30319234510,6880,6880,6910,6880,5782
|
|
20240401,095100,30279384870,6890,6890,6900,6880,5319
|
|
20240401,095000,30242726700,6900,6900,6910,6890,7487
|
|
20240401,094900,30191050720,6910,6900,6910,6890,4733
|
|
20240401,094800,30158380330,6900,6870,6910,6870,9530
|
|
20240401,094700,30092744710,6870,6950,6950,6870,17461
|
|
20240401,094600,29972302440,6950,6960,6970,6940,6170
|
|
20240401,094500,29929403360,6960,6890,6960,6880,21771
|
|
20240401,094400,29778906110,6880,6920,6920,6880,39607
|
|
20240401,094300,29505832710,6920,6940,6940,6910,18520
|
|
20240401,094200,29377615690,6940,6930,6950,6920,14413
|
|
20240401,094100,29277697520,6930,6930,6950,6900,45272
|
|
20240401,094000,28964383570,6930,7000,7010,6930,24616
|
|
20240401,093900,28793047630,7010,7020,7020,7000,16379
|
|
20240401,093800,28678120380,7020,6960,7020,6960,11733
|
|
20240401,093700,28596008170,6960,6960,6980,6960,11356
|
|
20240401,093600,28516918610,6960,6970,6980,6960,4375
|
|
20240401,093500,28486435520,6980,6970,6990,6970,7254
|
|
20240401,093400,28435854480,6980,7000,7000,6970,2563
|
|
20240401,093300,28417961540,7000,6980,7010,6970,7062
|
|
20240401,093200,28368656930,6980,6980,6990,6960,9023
|
|
20240401,093100,28305767120,6980,7010,7010,6980,9861
|
|
20240401,093000,28236772140,7010,6940,7010,6930,26938
|
|
20240401,092900,28048757950,6940,6960,6970,6920,34694
|
|
20240401,092800,27807933640,6950,7020,7020,6950,35959
|
|
20240401,092700,27556917990,7020,7040,7050,7010,17902
|
|
20240401,092600,27431171200,7040,7080,7090,7040,39326
|
|
20240401,092500,27153224090,7070,7040,7080,7030,33266
|
|
20240401,092400,26918506370,7040,7010,7050,6990,23742
|
|
20240401,092300,26751781020,7000,7020,7020,6990,25098
|
|
20240401,092200,26576096030,7020,7000,7020,6970,34912
|
|
20240401,092100,26332072640,6980,6930,7080,6920,59409
|
|
20240401,092000,25914860990,6950,7000,7010,6930,52795
|
|
20240401,091900,25546828470,7010,7000,7010,6980,31178
|
|
20240401,091800,25328777130,6990,6950,7020,6950,51048
|
|
20240401,091700,24971991610,6950,6940,6970,6870,100411
|
|
20240401,091600,24277596830,6940,7000,7040,6940,94025
|
|
20240401,091500,23619996540,7000,6990,7030,6970,64304
|
|
20240401,091400,23170593810,6980,7130,7140,6920,237429
|
|
20240401,091300,21507588650,7140,7190,7200,7130,81551
|
|
20240401,091200,20923412070,7200,7220,7290,7190,75245
|
|
20240401,091100,20378131160,7220,7190,7350,7190,212870
|
|
20240401,091000,18825690680,7190,7150,7250,7130,93558
|
|
20240401,090900,18152001400,7130,7250,7260,7120,133047
|
|
20240401,090800,17193840550,7250,7270,7320,7250,117350
|
|
20240401,090700,16338738400,7280,7270,7360,7210,233724
|
|
20240401,090600,14633046940,7280,7230,7340,7180,307827
|
|
20240401,090500,12396047890,7230,7300,7300,7230,142259
|
|
20240401,090400,11359592280,7310,7310,7310,7310,0
|
|
20240401,090300,11359592280,7310,7140,7310,7100,276720
|
|
20240401,090200,9355269510,7140,7160,7270,7120,346114
|
|
20240401,090100,6866375290,7160,6720,7250,6660,702898
|
|
20240401,090000,1933345650,6760,6650,6780,6530,290903
|