675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,201200,4583797300,34000,34000,34000,34000,6543
|
|
20240401,201100,4583797300,34000,34000,34000,34000,0
|
|
20240401,201000,4583797300,34000,34000,34000,34000,0
|
|
20240401,200900,4583797300,34000,34000,34000,34000,0
|
|
20240401,200800,4583797300,34000,34000,34000,34000,0
|
|
20240401,200700,4583797300,34000,34000,34000,34000,0
|
|
20240401,200600,4583797300,34000,34000,34000,34000,0
|
|
20240401,200500,4583797300,34000,34000,34000,34000,0
|
|
20240401,200400,4583797300,34000,34000,34000,34000,0
|
|
20240401,200300,4583797300,34000,34000,34000,34000,0
|
|
20240401,200200,4583797300,34000,34000,34000,34000,0
|
|
20240401,200100,4583797300,34000,34000,34000,34000,0
|
|
20240401,200000,4583797300,34000,34000,34000,34000,0
|
|
20240401,195900,4583797300,34000,34000,34000,34000,0
|
|
20240401,195800,4583797300,34000,34000,34000,34000,0
|
|
20240401,195700,4583797300,34000,34000,34000,34000,0
|
|
20240401,195600,4583797300,34000,34000,34000,34000,0
|
|
20240401,195500,4583797300,34000,34000,34000,34000,0
|
|
20240401,195400,4583797300,34000,34000,34000,34000,0
|
|
20240401,195300,4583797300,34000,34000,34000,34000,0
|
|
20240401,195200,4583797300,34000,34000,34000,34000,0
|
|
20240401,195100,4583797300,34000,34000,34000,34000,0
|
|
20240401,195000,4583797300,34000,34000,34000,34000,0
|
|
20240401,194900,4583797300,34000,34000,34000,34000,0
|
|
20240401,194800,4583797300,34000,34000,34000,34000,0
|
|
20240401,194700,4583797300,34000,34000,34000,34000,0
|
|
20240401,194600,4583797300,34000,34000,34000,34000,0
|
|
20240401,194500,4583797300,34000,34000,34000,34000,0
|
|
20240401,194400,4583797300,34000,34000,34000,34000,0
|
|
20240401,194300,4583797300,34000,34000,34000,34000,0
|
|
20240401,194200,4583797300,34000,34000,34000,34000,6543
|
|
20240401,194100,4583797300,34000,34000,34000,34000,0
|
|
20240401,194000,4583797300,34000,34000,34000,34000,0
|
|
20240401,193900,4583797300,34000,34000,34000,34000,0
|
|
20240401,193800,4583797300,34000,34000,34000,34000,0
|
|
20240401,193700,4583797300,34000,34000,34000,34000,0
|
|
20240401,193600,4583797300,34000,34000,34000,34000,0
|
|
20240401,193500,4583797300,34000,34000,34000,34000,0
|
|
20240401,193400,4583797300,34000,34000,34000,34000,0
|
|
20240401,193300,4583797300,34000,34000,34000,34000,0
|
|
20240401,193200,4583797300,34000,34000,34000,34000,0
|
|
20240401,193100,4583797300,34000,34000,34000,34000,0
|
|
20240401,193000,4583797300,34000,34000,34000,34000,0
|
|
20240401,192900,4583797300,34000,34000,34000,34000,0
|
|
20240401,192800,4583797300,34000,34000,34000,34000,0
|
|
20240401,192700,4583797300,34000,34000,34000,34000,0
|
|
20240401,192600,4583797300,34000,34000,34000,34000,0
|
|
20240401,192500,4583797300,34000,34000,34000,34000,0
|
|
20240401,192400,4583797300,34000,34000,34000,34000,0
|
|
20240401,192300,4583797300,34000,34000,34000,34000,0
|
|
20240401,192200,4583797300,34000,34000,34000,34000,0
|
|
20240401,192100,4583797300,34000,34000,34000,34000,0
|
|
20240401,192000,4583797300,34000,34000,34000,34000,0
|
|
20240401,191900,4583797300,34000,34000,34000,34000,0
|
|
20240401,191800,4583797300,34000,34000,34000,34000,0
|
|
20240401,191700,4583797300,34000,34000,34000,34000,0
|
|
20240401,191600,4583797300,34000,34000,34000,34000,0
|
|
20240401,191500,4583797300,34000,34000,34000,34000,0
|
|
20240401,191400,4583797300,34000,34000,34000,34000,0
|
|
20240401,191300,4583797300,34000,34000,34000,34000,0
|
|
20240401,191200,4583797300,34000,34000,34000,34000,6543
|
|
20240401,191100,4583797300,34000,34000,34000,34000,0
|
|
20240401,191000,4583797300,34000,34000,34000,34000,0
|
|
20240401,190900,4583797300,34000,34000,34000,34000,0
|
|
20240401,190800,4583797300,34000,34000,34000,34000,0
|
|
20240401,190700,4583797300,34000,34000,34000,34000,0
|
|
20240401,190600,4583797300,34000,34000,34000,34000,0
|
|
20240401,190500,4583797300,34000,34000,34000,34000,0
|
|
20240401,190400,4583797300,34000,34000,34000,34000,0
|
|
20240401,190300,4583797300,34000,34000,34000,34000,0
|
|
20240401,190200,4583797300,34000,34000,34000,34000,0
|
|
20240401,190100,4583797300,34000,34000,34000,34000,0
|
|
20240401,190000,4583797300,34000,34000,34000,34000,0
|
|
20240401,185900,4583797300,34000,34000,34000,34000,0
|
|
20240401,185800,4583797300,34000,34000,34000,34000,0
|
|
20240401,185700,4583797300,34000,34000,34000,34000,0
|
|
20240401,185600,4583797300,34000,34000,34000,34000,0
|
|
20240401,185500,4583797300,34000,34000,34000,34000,0
|
|
20240401,185400,4583797300,34000,34000,34000,34000,0
|
|
20240401,185300,4583797300,34000,34000,34000,34000,0
|
|
20240401,185200,4583797300,34000,34000,34000,34000,0
|
|
20240401,185100,4583797300,34000,34000,34000,34000,0
|
|
20240401,185000,4583797300,34000,34000,34000,34000,0
|
|
20240401,184900,4583797300,34000,34000,34000,34000,0
|
|
20240401,184800,4583797300,34000,34000,34000,34000,0
|
|
20240401,184700,4583797300,34000,34000,34000,34000,0
|
|
20240401,184600,4583797300,34000,34000,34000,34000,0
|
|
20240401,184500,4583797300,34000,34000,34000,34000,0
|
|
20240401,184400,4583797300,34000,34000,34000,34000,0
|
|
20240401,184300,4583797300,34000,34000,34000,34000,0
|
|
20240401,184200,4583797300,34000,34000,34000,34000,6543
|
|
20240401,184100,4583797300,34000,34000,34000,34000,0
|
|
20240401,184000,4583797300,34000,34000,34000,34000,0
|
|
20240401,183900,4583797300,34000,34000,34000,34000,0
|
|
20240401,183800,4583797300,34000,34000,34000,34000,0
|
|
20240401,183700,4583797300,34000,34000,34000,34000,0
|
|
20240401,183600,4583797300,34000,34000,34000,34000,0
|
|
20240401,183500,4583797300,34000,34000,34000,34000,0
|
|
20240401,183400,4583797300,34000,34000,34000,34000,0
|
|
20240401,183300,4583797300,34000,34000,34000,34000,0
|
|
20240401,183200,4583797300,34000,34000,34000,34000,0
|
|
20240401,183100,4583797300,34000,34000,34000,34000,0
|
|
20240401,183000,4583797300,34000,34000,34000,34000,0
|
|
20240401,182900,4583797300,34000,34000,34000,34000,0
|
|
20240401,182800,4583797300,34000,34000,34000,34000,0
|
|
20240401,182700,4583797300,34000,34000,34000,34000,0
|
|
20240401,182600,4583797300,34000,34000,34000,34000,0
|
|
20240401,182500,4583797300,34000,34000,34000,34000,0
|
|
20240401,182400,4583797300,34000,34000,34000,34000,0
|
|
20240401,182300,4583797300,34000,34000,34000,34000,0
|
|
20240401,182200,4583797300,34000,34000,34000,34000,0
|
|
20240401,182100,4583797300,34000,34000,34000,34000,0
|
|
20240401,182000,4583797300,34000,34000,34000,34000,0
|
|
20240401,181900,4583797300,34000,34000,34000,34000,0
|
|
20240401,181800,4583797300,34000,34000,34000,34000,0
|
|
20240401,181700,4583797300,34000,34000,34000,34000,0
|
|
20240401,181600,4583797300,34000,34000,34000,34000,0
|
|
20240401,181500,4583797300,34000,34000,34000,34000,0
|
|
20240401,181400,4583797300,34000,34000,34000,34000,0
|
|
20240401,181300,4583797300,34000,34000,34000,34000,0
|
|
20240401,181200,4583797300,34000,34000,34000,34000,6543
|
|
20240401,181100,4583797300,34000,34000,34000,34000,0
|
|
20240401,181000,4583797300,34000,34000,34000,34000,0
|
|
20240401,180900,4583797300,34000,34000,34000,34000,0
|
|
20240401,180800,4583797300,34000,34000,34000,34000,0
|
|
20240401,180700,4583797300,34000,34000,34000,34000,0
|
|
20240401,180600,4583797300,34000,34000,34000,34000,0
|
|
20240401,180500,4583797300,34000,34000,34000,34000,0
|
|
20240401,180400,4583797300,34000,34000,34000,34000,0
|
|
20240401,180300,4583797300,34000,34000,34000,34000,0
|
|
20240401,180200,4583797300,34000,34000,34000,34000,0
|
|
20240401,180100,4583797300,34000,34000,34000,34000,0
|
|
20240401,180000,4583797300,34000,34000,34000,34000,0
|
|
20240401,175900,4583797300,34000,34000,34000,34000,0
|
|
20240401,175800,4583797300,34000,34000,34000,34000,0
|
|
20240401,175700,4583797300,34000,34000,34000,34000,0
|
|
20240401,175600,4583797300,34000,34000,34000,34000,0
|
|
20240401,175500,4583797300,34000,34000,34000,34000,0
|
|
20240401,175400,4583797300,34000,34000,34000,34000,0
|
|
20240401,175300,4583797300,34000,34000,34000,34000,0
|
|
20240401,175200,4583797300,34000,34000,34000,34000,0
|
|
20240401,175100,4583797300,34000,34000,34000,34000,0
|
|
20240401,175000,4583797300,34000,34000,34000,34000,0
|
|
20240401,174900,4583797300,34000,34000,34000,34000,0
|
|
20240401,174800,4583797300,34000,34000,34000,34000,0
|
|
20240401,174700,4583797300,34000,34000,34000,34000,0
|
|
20240401,174600,4583797300,34000,34000,34000,34000,0
|
|
20240401,174500,4583797300,34000,34000,34000,34000,0
|
|
20240401,174400,4583797300,34000,34000,34000,34000,0
|
|
20240401,174300,4583797300,34000,34000,34000,34000,0
|
|
20240401,174200,4583797300,34000,34000,34000,34000,6543
|
|
20240401,174100,4583797300,34000,34000,34000,34000,0
|
|
20240401,174000,4583797300,34000,34000,34000,34000,0
|
|
20240401,173900,4583797300,34000,34000,34000,34000,0
|
|
20240401,173800,4583797300,34000,34000,34000,34000,0
|
|
20240401,173700,4583797300,34000,34000,34000,34000,0
|
|
20240401,173600,4583797300,34000,34000,34000,34000,0
|
|
20240401,173500,4583797300,34000,34000,34000,34000,0
|
|
20240401,173400,4583797300,34000,34000,34000,34000,0
|
|
20240401,173300,4583797300,34000,34000,34000,34000,0
|
|
20240401,173200,4583797300,34000,34000,34000,34000,0
|
|
20240401,173100,4583797300,34000,34000,34000,34000,0
|
|
20240401,173000,4583797300,34000,34000,34000,34000,0
|
|
20240401,172900,4583797300,34000,34000,34000,34000,0
|
|
20240401,172800,4583797300,34000,34000,34000,34000,0
|
|
20240401,172700,4583797300,34000,34000,34000,34000,0
|
|
20240401,172600,4583797300,34000,34000,34000,34000,0
|
|
20240401,172500,4583797300,34000,34000,34000,34000,0
|
|
20240401,172400,4583797300,34000,34000,34000,34000,0
|
|
20240401,172300,4583797300,34000,34000,34000,34000,0
|
|
20240401,172200,4583797300,34000,34000,34000,34000,0
|
|
20240401,172100,4583797300,34000,34000,34000,34000,0
|
|
20240401,172000,4583797300,34000,34000,34000,34000,0
|
|
20240401,171900,4583797300,34000,34000,34000,34000,0
|
|
20240401,171800,4583797300,34000,34000,34000,34000,0
|
|
20240401,171700,4583797300,34000,34000,34000,34000,0
|
|
20240401,171600,4583797300,34000,34000,34000,34000,0
|
|
20240401,171500,4583797300,34000,34000,34000,34000,0
|
|
20240401,171400,4583797300,34000,34000,34000,34000,0
|
|
20240401,171300,4583797300,34000,34000,34000,34000,0
|
|
20240401,171200,4583797300,34000,34000,34000,34000,6543
|
|
20240401,171100,4583797300,34000,34000,34000,34000,0
|
|
20240401,171000,4583797300,34000,34000,34000,34000,0
|
|
20240401,170900,4583797300,34000,34000,34000,34000,0
|
|
20240401,170800,4583797300,34000,34000,34000,34000,0
|
|
20240401,170700,4583797300,34000,34000,34000,34000,0
|
|
20240401,170600,4583797300,34000,34000,34000,34000,0
|
|
20240401,170500,4583797300,34000,34000,34000,34000,0
|
|
20240401,170400,4583797300,34000,34000,34000,34000,0
|
|
20240401,170300,4583797300,34000,34000,34000,34000,0
|
|
20240401,170200,4583797300,34000,34000,34000,34000,0
|
|
20240401,170100,4583797300,34000,34000,34000,34000,0
|
|
20240401,170000,4583797300,34000,34000,34000,34000,0
|
|
20240401,165900,4583797300,34000,34000,34000,34000,0
|
|
20240401,165800,4583797300,34000,34000,34000,34000,0
|
|
20240401,165700,4583797300,34000,34000,34000,34000,0
|
|
20240401,165600,4583797300,34000,34000,34000,34000,0
|
|
20240401,165500,4583797300,34000,34000,34000,34000,0
|
|
20240401,165400,4583797300,34000,34000,34000,34000,0
|
|
20240401,165300,4583797300,34000,34000,34000,34000,0
|
|
20240401,165200,4583797300,34000,34000,34000,34000,0
|
|
20240401,165100,4583797300,34000,34000,34000,34000,0
|
|
20240401,165000,4583797300,34000,34000,34000,34000,0
|
|
20240401,164900,4583797300,34000,34000,34000,34000,0
|
|
20240401,164800,4583797300,34000,34000,34000,34000,0
|
|
20240401,164700,4583797300,34000,34000,34000,34000,0
|
|
20240401,164600,4583797300,34000,34000,34000,34000,0
|
|
20240401,164500,4583797300,34000,34000,34000,34000,0
|
|
20240401,164400,4583797300,34000,34000,34000,34000,0
|
|
20240401,164300,4583797300,34000,34000,34000,34000,0
|
|
20240401,164200,4583797300,34000,34000,34000,34000,6543
|
|
20240401,164100,4583797300,34000,34000,34000,34000,0
|
|
20240401,164000,4583797300,34000,34000,34000,34000,0
|
|
20240401,163900,4583797300,34000,34000,34000,34000,0
|
|
20240401,163800,4583797300,34000,34000,34000,34000,0
|
|
20240401,163700,4583797300,34000,34000,34000,34000,0
|
|
20240401,163600,4583797300,34000,34000,34000,34000,0
|
|
20240401,163500,4583797300,34000,34000,34000,34000,0
|
|
20240401,163400,4583797300,34000,34000,34000,34000,0
|
|
20240401,163300,4583797300,34000,34000,34000,34000,0
|
|
20240401,163200,4583797300,34000,34000,34000,34000,0
|
|
20240401,163100,4583797300,34000,34000,34000,34000,0
|
|
20240401,163000,4583797300,34000,34000,34000,34000,0
|
|
20240401,162900,4583797300,34000,34000,34000,34000,0
|
|
20240401,162800,4583797300,34000,34000,34000,34000,0
|
|
20240401,162700,4583797300,34000,34000,34000,34000,0
|
|
20240401,162600,4583797300,34000,34000,34000,34000,0
|
|
20240401,162500,4583797300,34000,34000,34000,34000,0
|
|
20240401,162400,4583797300,34000,34000,34000,34000,0
|
|
20240401,162300,4583797300,34000,34000,34000,34000,0
|
|
20240401,162200,4583797300,34000,34000,34000,34000,0
|
|
20240401,162100,4583797300,34000,34000,34000,34000,0
|
|
20240401,162000,4583797300,34000,34000,34000,34000,0
|
|
20240401,161900,4583797300,34000,34000,34000,34000,0
|
|
20240401,161800,4583797300,34000,34000,34000,34000,0
|
|
20240401,161700,4583797300,34000,34000,34000,34000,0
|
|
20240401,161600,4583797300,34000,34000,34000,34000,0
|
|
20240401,161500,4583797300,34000,34000,34000,34000,0
|
|
20240401,161400,4583797300,34000,34000,34000,34000,0
|
|
20240401,161300,4583797300,34000,34000,34000,34000,0
|
|
20240401,161200,4583797300,34000,34000,34000,34000,6543
|
|
20240401,161100,4583797300,34000,34000,34000,34000,0
|
|
20240401,161000,4583797300,34000,34000,34000,34000,0
|
|
20240401,160900,4583797300,34000,34000,34000,34000,0
|
|
20240401,160800,4583797300,34000,34000,34000,34000,0
|
|
20240401,160700,4583797300,34000,34000,34000,34000,0
|
|
20240401,160600,4583797300,34000,34000,34000,34000,0
|
|
20240401,160500,4583797300,34000,34000,34000,34000,0
|
|
20240401,160400,4583797300,34000,34000,34000,34000,0
|
|
20240401,160300,4583797300,34000,34000,34000,34000,0
|
|
20240401,160200,4583797300,34000,34000,34000,34000,0
|
|
20240401,160100,4583797300,34000,34000,34000,34000,0
|
|
20240401,160000,4583797300,34000,34000,34000,34000,0
|
|
20240401,155900,4583797300,34000,34000,34000,34000,0
|
|
20240401,155800,4583797300,34000,34000,34000,34000,0
|
|
20240401,155700,4583797300,34000,34000,34000,34000,0
|
|
20240401,155600,4583797300,34000,34000,34000,34000,0
|
|
20240401,155500,4583797300,34000,34000,34000,34000,0
|
|
20240401,155400,4583797300,34000,34000,34000,34000,0
|
|
20240401,155300,4583797300,34000,34000,34000,34000,0
|
|
20240401,155200,4583797300,34000,34000,34000,34000,0
|
|
20240401,155100,4583797300,34000,34000,34000,34000,0
|
|
20240401,155000,4583797300,34000,34000,34000,34000,0
|
|
20240401,154900,4583797300,34000,34000,34000,34000,0
|
|
20240401,154800,4583797300,34000,34000,34000,34000,0
|
|
20240401,154700,4583797300,34000,34000,34000,34000,0
|
|
20240401,154600,4583797300,34000,34000,34000,34000,0
|
|
20240401,154500,4583797300,34000,34000,34000,34000,0
|
|
20240401,154400,4583797300,34000,34000,34000,34000,0
|
|
20240401,154300,4583797300,34000,34000,34000,34000,0
|
|
20240401,154200,4583797300,34000,34000,34000,34000,6543
|
|
20240401,154100,4583797300,34000,34000,34000,34000,0
|
|
20240401,154000,4583797300,34000,34000,34000,34000,0
|
|
20240401,153900,4583797300,34000,34000,34000,34000,0
|
|
20240401,153800,4583797300,34000,34000,34000,34000,0
|
|
20240401,153700,4583797300,34000,34000,34000,34000,0
|
|
20240401,153600,4583797300,34000,34000,34000,34000,0
|
|
20240401,153500,4583797300,34000,34000,34000,34000,0
|
|
20240401,153400,4583797300,34000,34000,34000,34000,0
|
|
20240401,153300,4583797300,34000,34000,34000,34000,0
|
|
20240401,153200,4583797300,34000,34000,34000,34000,0
|
|
20240401,153100,4583797300,34000,34000,34000,34000,0
|
|
20240401,153000,4583797300,34000,34000,34000,34000,6543
|
|
20240401,152900,4361335300,34000,34000,34000,34000,0
|
|
20240401,152800,4361335300,34000,34000,34000,34000,0
|
|
20240401,152700,4361335300,34000,34000,34000,34000,0
|
|
20240401,152600,4361335300,34000,34000,34000,34000,0
|
|
20240401,152500,4361335300,34000,34000,34000,34000,0
|
|
20240401,152400,4361335300,34000,34000,34000,34000,0
|
|
20240401,152300,4361335300,34000,34000,34000,34000,0
|
|
20240401,152200,4361335300,34000,34000,34000,34000,0
|
|
20240401,152100,4361335300,34000,34000,34000,34000,0
|
|
20240401,152000,4361335300,34000,34000,34000,34000,0
|
|
20240401,151900,4361335300,34000,33950,34000,33950,261
|
|
20240401,151800,4352462850,33950,33950,34000,33950,33
|
|
20240401,151700,4351342400,33950,34000,34000,33950,434
|
|
20240401,151600,4336594800,34000,33950,34000,33950,54
|
|
20240401,151500,4334761400,33900,33950,34000,33900,1492
|
|
20240401,151400,4284102350,33950,33950,34000,33950,23
|
|
20240401,151300,4283321150,33950,33900,34000,33900,978
|
|
20240401,151200,4250117050,33900,33900,33950,33900,1254
|
|
20240401,151100,4207606350,33900,33900,33950,33900,20
|
|
20240401,151000,4206928300,33950,33950,33950,33900,25
|
|
20240401,150900,4206079700,33900,33900,33950,33900,99
|
|
20240401,150800,4202723550,33900,33900,33950,33900,108
|
|
20240401,150700,4199061600,33900,33850,33950,33850,278
|
|
20240401,150600,4189639950,33850,33950,34000,33850,835
|
|
20240401,150500,4161336850,34000,33950,34000,33950,120
|
|
20240401,150400,4157261450,33950,34000,34000,33950,109
|
|
20240401,150300,4153560750,34000,34000,34000,33950,161
|
|
20240401,150200,4148094050,33950,34000,34000,33950,650
|
|
20240401,150100,4126026450,34000,33900,34000,33900,1988
|
|
20240401,150000,4058537300,33950,33900,33950,33900,155
|
|
20240401,145900,4053282500,33900,33950,33950,33900,201
|
|
20240401,145800,4046467850,33950,33950,33950,33900,121
|
|
20240401,145700,4042364600,33900,33950,33950,33900,223
|
|
20240401,145600,4034804300,33950,33900,33950,33900,330
|
|
20240401,145500,4023610150,33950,33950,33950,33900,122
|
|
20240401,145400,4019472850,33900,33950,33950,33900,215
|
|
20240401,145300,4012178500,33950,33950,33950,33900,320
|
|
20240401,145200,4001329900,33950,33950,34000,33900,227
|
|
20240401,145100,3993622950,34000,34000,34000,33950,380
|
|
20240401,145000,3980716900,33950,34000,34000,33950,178
|
|
20240401,144900,3974669650,34000,34000,34000,33950,135
|
|
20240401,144800,3970084700,34000,34000,34000,33950,109
|
|
20240401,144700,3966383500,33950,34000,34000,33950,314
|
|
20240401,144600,3955720200,33950,34000,34000,33950,166
|
|
20240401,144500,3950083000,34000,33900,34000,33900,618
|
|
20240401,144400,3929105650,33950,33950,33950,33900,435
|
|
20240401,144300,3914344450,33950,33950,33950,33900,142
|
|
20240401,144200,3909529800,33950,33950,33950,33900,205
|
|
20240401,144100,3902574600,33900,33950,33950,33900,164
|
|
20240401,144000,3897011650,33950,33950,33950,33900,370
|
|
20240401,143900,3884468200,33950,33950,33950,33900,108
|
|
20240401,143800,3880806150,33950,33950,33950,33900,130
|
|
20240401,143700,3876397250,33950,33950,33950,33900,209
|
|
20240401,143600,3869306300,33950,33900,33950,33900,115
|
|
20240401,143500,3865407050,33900,33950,33950,33900,101
|
|
20240401,143400,3861982650,33950,33900,33950,33900,197
|
|
20240401,143300,3855303600,33950,33950,33950,33900,150
|
|
20240401,143200,3850216300,33950,33900,33950,33900,116
|
|
20240401,143100,3846282700,33950,33950,33950,33900,126
|
|
20240401,143000,3842009550,33900,33900,33950,33900,106
|
|
20240401,142900,3838415700,33950,33900,33950,33900,173
|
|
20240401,142800,3832550150,33950,34000,34000,33900,254
|
|
20240401,142700,3823936300,33950,33950,34000,33950,577
|
|
20240401,142600,3804333850,34000,33900,34050,33900,4920
|
|
20240401,142500,3637080850,33900,33900,33900,33850,107
|
|
20240401,142400,3633458350,33900,33900,33900,33850,233
|
|
20240401,142300,3625564250,33850,33800,33900,33800,772
|
|
20240401,142200,3599436100,33850,33800,33850,33800,156
|
|
20240401,142100,3594160300,33850,33850,33850,33800,178
|
|
20240401,142000,3588139550,33850,33800,33850,33800,171
|
|
20240401,141900,3582355750,33850,33850,33850,33800,227
|
|
20240401,141800,3574676650,33850,33850,33850,33800,424
|
|
20240401,141700,3560328800,33850,33850,33850,33800,230
|
|
20240401,141600,3552547850,33850,33800,33850,33800,123
|
|
20240401,141500,3548389600,33850,33850,33850,33800,101
|
|
20240401,141400,3544975350,33850,33850,33850,33800,110
|
|
20240401,141300,3541256400,33800,33850,33850,33800,253
|
|
20240401,141200,3532697150,33850,33850,33900,33850,214
|
|
20240401,141100,3525447550,33900,33850,33900,33850,120
|
|
20240401,141000,3521384150,33900,33850,33900,33800,409
|
|
20240401,140900,3507543350,33850,33850,33850,33800,107
|
|
20240401,140800,3503925950,33850,33850,33850,33850,508
|
|
20240401,140700,3486730150,33850,33800,33850,33800,1062
|
|
20240401,140600,3450831800,33800,33800,33800,33750,243
|
|
20240401,140500,3442624500,33800,33800,33800,33750,108
|
|
20240401,140400,3438978700,33800,33800,33800,33750,112
|
|
20240401,140300,3435197900,33800,33800,33800,33750,243
|
|
20240401,140200,3426989200,33800,33800,33800,33750,135
|
|
20240401,140100,3422430750,33800,33750,33800,33750,218
|
|
20240401,140000,3415071700,33800,33850,33850,33750,51
|
|
20240401,135900,3413347900,33800,33850,33850,33750,264
|
|
20240401,135800,3404431050,33750,33800,33850,33750,466
|
|
20240401,135700,3388689300,33800,33800,33850,33800,552
|
|
20240401,135600,3370031300,33800,33850,33850,33800,809
|
|
20240401,135500,3342682300,33850,33800,33850,33800,141
|
|
20240401,135400,3337915800,33850,33850,33850,33800,238
|
|
20240401,135300,3329864050,33850,33850,33850,33800,104
|
|
20240401,135200,3326348200,33850,33850,33850,33800,140
|
|
20240401,135100,3321614000,33800,33850,33850,33800,104
|
|
20240401,135000,3318098150,33800,33800,33850,33800,242
|
|
20240401,134900,3309915650,33850,33850,33850,33800,188
|
|
20240401,134800,3303556650,33850,33800,33850,33800,172
|
|
20240401,134700,3297742450,33850,33850,33850,33800,623
|
|
20240401,134600,3276679200,33850,33900,33900,33800,121
|
|
20240401,134500,3272587950,33850,33850,33900,33850,96
|
|
20240401,134400,3269338150,33850,33900,33900,33800,276
|
|
20240401,134300,3259999850,33900,33900,33900,33800,141
|
|
20240401,134200,3255232250,33900,33850,33900,33800,405
|
|
20240401,134100,3241533250,33900,33900,33900,33850,139
|
|
20240401,134000,3236825900,33850,33900,33900,33850,109
|
|
20240401,133900,3233135600,33850,33850,33900,33850,258
|
|
20240401,133800,3224398700,33900,33900,33900,33900,14
|
|
20240401,133700,3223924100,33900,33850,33900,33850,30
|
|
20240401,133600,3222907850,33900,33950,33950,33850,116
|
|
20240401,133500,3218975100,33950,33900,33950,33900,15
|
|
20240401,133400,3218465950,33950,33900,33950,33900,92
|
|
20240401,133300,3215342850,33900,33950,33950,33900,102
|
|
20240401,133200,3211884550,33950,33900,33950,33900,257
|
|
20240401,133100,3203168800,33950,33950,33950,33900,238
|
|
20240401,133000,3195099950,33900,33950,33950,33900,52
|
|
20240401,132900,3193334650,33950,33950,33950,33900,66
|
|
20240401,132800,3191094000,33950,33900,33950,33900,62
|
|
20240401,132700,3188991600,33950,33950,33950,33900,30
|
|
20240401,132600,3187973300,33950,33950,33950,33950,107
|
|
20240401,132500,3184340650,33950,34000,34000,33900,425
|
|
20240401,132400,3169912150,33950,34000,34000,33950,20
|
|
20240401,132300,3169232350,34000,34000,34000,33950,34
|
|
20240401,132200,3168076650,34000,34000,34000,33950,24
|
|
20240401,132100,3167261150,34000,34000,34000,34000,31
|
|
20240401,132000,3166207150,34000,33950,34000,33950,30
|
|
20240401,131900,3165187700,33950,34000,34000,33950,93
|
|
20240401,131800,3162029250,34000,33950,34000,33950,1012
|
|
20240401,131700,3127664750,33950,33950,33950,33900,231
|
|
20240401,131600,3119831250,33950,33950,33950,33900,212
|
|
20240401,131500,3112643850,33950,33950,33950,33900,15
|
|
20240401,131400,3112134650,33950,33950,33950,33950,40
|
|
20240401,131300,3110776650,33950,33900,33950,33900,91
|
|
20240401,131200,3107691600,33900,33900,33900,33850,431
|
|
20240401,131100,3093085700,33900,33900,33900,33850,115
|
|
20240401,131000,3089192250,33900,33950,33950,33900,64
|
|
20240401,130900,3087022100,33950,33950,33950,33850,1823
|
|
20240401,130800,3025283200,33950,33950,33950,33850,900
|
|
20240401,130700,2994787650,33950,34000,34000,33950,245
|
|
20240401,130600,2986468900,34000,34000,34000,33950,26
|
|
20240401,130500,2985585000,34000,33950,34000,33950,226
|
|
20240401,130400,2977911300,34000,34000,34000,34000,310
|
|
20240401,130300,2967371300,34000,33950,34000,33950,25
|
|
20240401,130200,2966522200,34000,34000,34000,34000,94
|
|
20240401,130100,2963326200,33950,33950,34000,33950,179
|
|
20240401,130000,2957246550,33950,34000,34000,33950,18
|
|
20240401,125900,2956635100,34000,34000,34000,34000,54
|
|
20240401,125800,2954799100,34000,33950,34000,33950,227
|
|
20240401,125700,2947091200,34000,34000,34050,34000,152
|
|
20240401,125600,2941923150,34000,34000,34050,34000,637
|
|
20240401,125500,2920262050,34000,34000,34050,34000,87
|
|
20240401,125400,2917303800,34050,34050,34050,34000,5
|
|
20240401,125300,2917133600,34050,34000,34050,34000,240
|
|
20240401,125200,2908966150,34050,34000,34050,34000,37
|
|
20240401,125100,2907707500,34050,34000,34050,34000,82
|
|
20240401,125000,2904918550,34000,34050,34050,34000,567
|
|
20240401,124900,2885640300,34000,34050,34050,34000,263
|
|
20240401,124800,2876687400,34050,34050,34050,34000,68
|
|
20240401,124700,2874372450,34050,34000,34050,34000,1005
|
|
20240401,124600,2840153000,34050,34000,34050,34000,3740
|
|
20240401,124500,2712970750,34000,33950,34000,33950,100
|
|
20240401,124400,2709574800,33950,33950,34000,33950,1025
|
|
20240401,124300,2674771700,33950,33950,33950,33900,181
|
|
20240401,124200,2668627000,33900,33850,33950,33850,4628
|
|
20240401,124100,2511928900,33850,33850,33850,33800,20
|
|
20240401,124000,2511251950,33850,33850,33850,33800,144
|
|
20240401,123900,2506384050,33850,33800,33850,33750,2873
|
|
20240401,123800,2409326900,33800,33750,33800,33750,1502
|
|
20240401,123700,2358621850,33700,33750,33750,33700,9
|
|
20240401,123600,2358318150,33750,33750,33750,33750,118
|
|
20240401,123500,2354335650,33750,33750,33750,33750,16
|
|
20240401,123400,2353795650,33750,33700,33750,33700,28
|
|
20240401,123300,2352850800,33750,33750,33750,33750,9
|
|
20240401,123200,2352547050,33750,33750,33750,33750,22
|
|
20240401,123100,2351804550,33750,33700,33750,33700,199
|
|
20240401,123000,2345088450,33750,33750,33750,33750,145
|
|
20240401,122900,2340194700,33700,33750,33750,33700,64
|
|
20240401,122800,2338037600,33750,33700,33750,33700,98
|
|
20240401,122700,2334733950,33700,33750,33750,33700,333
|
|
20240401,122600,2323496000,33750,33750,33750,33700,18
|
|
20240401,122500,2322888650,33750,33700,33750,33700,142
|
|
20240401,122400,2318100900,33750,33650,33750,33650,2546
|
|
20240401,122300,2232207150,33700,33700,33700,33650,314
|
|
20240401,122200,2221625400,33700,33700,33700,33700,166
|
|
20240401,122100,2216031200,33700,33700,33700,33650,26
|
|
20240401,122000,2215156200,33700,33700,33700,33650,957
|
|
20240401,121900,2182905450,33700,33750,33750,33700,45
|
|
20240401,121800,2181388200,33700,33750,33750,33700,9
|
|
20240401,121700,2181084750,33750,33750,33750,33700,17
|
|
20240401,121600,2180511100,33750,33750,33750,33700,33
|
|
20240401,121500,2179397750,33750,33750,33750,33750,20
|
|
20240401,121400,2178722750,33750,33750,33750,33750,107
|
|
20240401,121300,2175111500,33750,33700,33750,33700,14
|
|
20240401,121200,2174639100,33750,33700,33750,33700,16
|
|
20240401,121100,2174099550,33750,33750,33750,33700,3
|
|
20240401,121000,2173998350,33750,33750,33750,33700,19
|
|
20240401,120900,2173357200,33700,33750,33750,33700,59
|
|
20240401,120800,2171366150,33750,33750,33750,33750,6
|
|
20240401,120700,2171163650,33750,33750,33750,33750,24
|
|
20240401,120600,2170353650,33750,33750,33750,33750,96
|
|
20240401,120500,2167113650,33750,33700,33750,33700,47
|
|
20240401,120400,2165528400,33750,33750,33750,33750,6
|
|
20240401,120300,2165325900,33700,33700,33750,33700,10
|
|
20240401,120200,2164988500,33700,33750,33750,33700,26
|
|
20240401,120100,2164112000,33750,33750,33750,33750,38
|
|
20240401,120000,2162829500,33700,33750,33750,33700,384
|
|
20240401,115900,2149875700,33750,33750,33750,33750,68
|
|
20240401,115800,2147580700,33750,33750,33750,33750,98
|
|
20240401,115700,2144273200,33750,33700,33750,33700,12
|
|
20240401,115600,2143868300,33750,33750,33750,33700,9
|
|
20240401,115500,2143564650,33700,33700,33750,33700,11
|
|
20240401,115400,2143193750,33700,33750,33750,33700,59
|
|
20240401,115300,2141204650,33700,33750,33750,33700,318
|
|
20240401,115200,2130487750,33750,33750,33750,33700,11
|
|
20240401,115100,2130116600,33750,33700,33750,33700,11
|
|
20240401,115000,2129745550,33700,33750,33750,33700,403
|
|
20240401,114900,2116159750,33750,33750,33750,33700,19
|
|
20240401,114800,2115519100,33700,33750,33750,33700,56
|
|
20240401,114700,2113631600,33750,33750,33750,33700,6
|
|
20240401,114600,2113429150,33750,33750,33750,33750,20
|
|
20240401,114500,2112754150,33700,33750,33750,33700,156
|
|
20240401,114400,2107496550,33750,33700,33750,33700,70
|
|
20240401,114300,2105137300,33750,33700,33750,33700,58
|
|
20240401,114200,2103182250,33750,33750,33750,33700,215
|
|
20240401,114100,2095928350,33750,33750,33750,33750,45
|
|
20240401,114000,2094409600,33750,33700,33750,33700,7
|
|
20240401,113900,2094173400,33750,33700,33750,33700,17
|
|
20240401,113800,2093599750,33750,33700,33750,33700,11
|
|
20240401,113700,2093228750,33750,33750,33750,33700,467
|
|
20240401,113600,2077467800,33700,33700,33750,33700,26
|
|
20240401,113500,2076590800,33750,33750,33750,33750,46
|
|
20240401,113400,2075038300,33750,33750,33750,33750,133
|
|
20240401,113300,2070549550,33700,33750,33750,33700,21
|
|
20240401,113200,2069841050,33750,33750,33750,33700,5
|
|
20240401,113100,2069672350,33700,33750,33750,33700,150
|
|
20240401,113000,2064617300,33750,33700,33750,33700,640
|
|
20240401,112900,2043048000,33750,33700,33750,33700,56
|
|
20240401,112800,2041160550,33750,33750,33750,33700,40
|
|
20240401,112700,2039810800,33750,33700,33750,33700,24
|
|
20240401,112600,2039001300,33750,33750,33750,33700,133
|
|
20240401,112500,2034513050,33750,33750,33750,33750,15
|
|
20240401,112400,2034006800,33750,33750,33750,33700,137
|
|
20240401,112300,2029387050,33700,33700,33750,33700,23
|
|
20240401,112200,2028611200,33750,33750,33750,33750,14
|
|
20240401,112100,2028138700,33750,33750,33750,33700,15
|
|
20240401,112000,2027632950,33700,33750,33750,33700,9
|
|
20240401,111900,2027329250,33750,33700,33750,33700,15
|
|
20240401,111800,2026823500,33750,33750,33750,33750,198
|
|
20240401,111700,2020141000,33750,33750,33750,33700,118
|
|
20240401,111600,2016158550,33750,33750,33750,33700,106
|
|
20240401,111500,2012581100,33750,33700,33750,33700,11
|
|
20240401,111400,2012209950,33750,33700,33750,33700,124
|
|
20240401,111300,2008025050,33750,33750,33750,33750,20
|
|
20240401,111200,2007350050,33750,33700,33750,33700,8
|
|
20240401,111100,2007080150,33750,33750,33750,33750,34
|
|
20240401,111000,2005932650,33750,33750,33750,33750,96
|
|
20240401,110900,2002692650,33750,33750,33750,33700,8
|
|
20240401,110800,2002422750,33750,33750,33750,33700,27
|
|
20240401,110700,2001512000,33750,33750,33750,33700,27
|
|
20240401,110600,2000601250,33700,33700,33750,33700,184
|
|
20240401,110500,1994394150,33700,33700,33700,33650,349
|
|
20240401,110400,1982635450,33700,33700,33700,33700,7
|
|
20240401,110300,1982399550,33650,33650,33650,33650,1
|
|
20240401,110200,1982365900,33700,33700,33700,33650,60
|
|
20240401,110100,1980344150,33700,33700,33700,33650,954
|
|
20240401,110000,1948241750,33650,33700,33700,33650,101
|
|
20240401,105900,1944841400,33750,33700,33750,33700,8
|
|
20240401,105800,1944571450,33800,33700,33800,33650,2538
|
|
20240401,105700,1859074400,33750,33750,33750,33750,18
|
|
20240401,105600,1858466900,33750,33700,33750,33700,215
|
|
20240401,105500,1851213150,33700,33750,33800,33700,7471
|
|
20240401,105400,1599042350,33800,33750,33800,33750,2054
|
|
20240401,105300,1529717500,33700,33750,33750,33700,36
|
|
20240401,105200,1528504000,33700,33750,33750,33700,323
|
|
20240401,105100,1517618750,33750,33750,33750,33700,120
|
|
20240401,105000,1513574450,33700,33750,33750,33700,207
|
|
20240401,104900,1506598450,33750,33750,33750,33750,1
|
|
20240401,104800,1506564700,33750,33750,33750,33700,116
|
|
20240401,104700,1502655050,33700,33700,33750,33700,105
|
|
20240401,104600,1499115400,33700,33750,33750,33700,529
|
|
20240401,104500,1481283800,33750,33750,33750,33750,789
|
|
20240401,104400,1454655050,33750,33800,33800,33750,70
|
|
20240401,104300,1452289200,33800,33800,33800,33800,0
|
|
20240401,104200,1452289200,33800,33850,33850,33800,646
|
|
20240401,104100,1430452750,33850,33850,33850,33850,62
|
|
20240401,104000,1428354050,33850,33800,33850,33800,43
|
|
20240401,103900,1426899150,33800,33800,33850,33800,250
|
|
20240401,103800,1418437100,33800,33850,33850,33800,218
|
|
20240401,103700,1411063300,33800,33800,33850,33800,54
|
|
20240401,103600,1409236500,33800,33850,33850,33800,12
|
|
20240401,103500,1408830450,33800,33850,33850,33800,14
|
|
20240401,103400,1408356650,33850,33850,33850,33800,18
|
|
20240401,103300,1407747900,33800,33850,33850,33800,78
|
|
20240401,103200,1405110200,33850,33850,33850,33800,63
|
|
20240401,103100,1402977800,33850,33850,33850,33800,197
|
|
20240401,103000,1396312100,33850,33850,33850,33850,58
|
|
20240401,102900,1394348800,33800,33800,33850,33800,66
|
|
20240401,102800,1392115750,33850,33800,33850,33800,1789
|
|
20240401,102700,1331634250,33750,33800,33800,33750,50
|
|
20240401,102600,1329944300,33800,33850,33850,33800,583
|
|
20240401,102500,1310238650,33800,33850,33850,33800,287
|
|
20240401,102400,1300534350,33850,33850,33850,33800,71
|
|
20240401,102300,1298134100,33850,33800,33850,33800,435
|
|
20240401,102200,1283412400,33800,33800,33800,33750,692
|
|
20240401,102100,1260025850,33800,33800,33850,33800,1692
|
|
20240401,102000,1202835950,33750,33750,33800,33750,428
|
|
20240401,101900,1188385850,33750,33800,33800,33750,95
|
|
20240401,101800,1185178700,33750,33750,33750,33750,26
|
|
20240401,101700,1184301200,33750,33750,33800,33750,209
|
|
20240401,101600,1177247300,33750,33700,33750,33700,3746
|
|
20240401,101500,1050984150,33700,33700,33700,33700,26
|
|
20240401,101400,1050107950,33650,33700,33700,33650,305
|
|
20240401,101300,1039836950,33700,33700,33700,33700,12
|
|
20240401,101200,1039432550,33650,33650,33700,33650,142
|
|
20240401,101100,1034652000,33700,33700,33700,33650,183
|
|
20240401,101000,1028488650,33700,33700,33700,33700,108
|
|
20240401,100900,1024849050,33700,33650,33700,33650,66
|
|
20240401,100800,1022625900,33700,33700,33700,33650,289
|
|
20240401,100700,1012895900,33700,33650,33700,33650,698
|
|
20240401,100600,989404450,33650,33650,33650,33600,110
|
|
20240401,100500,985703100,33650,33650,33650,33600,398
|
|
20240401,100400,972323750,33650,33700,33700,33600,1085
|
|
20240401,100300,935813450,33700,33700,33750,33650,328
|
|
20240401,100200,924759300,33750,33700,33750,33650,576
|
|
20240401,100100,905349550,33700,33650,33700,33650,365
|
|
20240401,100000,893061700,33650,33600,33650,33600,290
|
|
20240401,095900,883305500,33600,33650,33650,33600,130
|
|
20240401,095800,878933850,33650,33650,33650,33600,16
|
|
20240401,095700,878395500,33600,33600,33650,33600,204
|
|
20240401,095600,871539300,33600,33600,33600,33600,213
|
|
20240401,095500,864382500,33600,33600,33650,33550,272
|
|
20240401,095400,855244900,33550,33500,33550,33500,1300
|
|
20240401,095300,811629950,33550,33500,33550,33500,1466
|
|
20240401,095200,762514150,33500,33500,33550,33500,320
|
|
20240401,095100,751793850,33550,33550,33550,33550,51
|
|
20240401,095000,750082800,33550,33550,33550,33500,86
|
|
20240401,094900,747197550,33550,33550,33550,33550,102
|
|
20240401,094800,743775450,33550,33500,33550,33500,209
|
|
20240401,094700,736768800,33550,33500,33550,33500,222
|
|
20240401,094600,729329900,33550,33550,33550,33500,448
|
|
20240401,094500,714320250,33500,33550,33550,33500,192
|
|
20240401,094400,707882250,33550,33550,33600,33550,1016
|
|
20240401,094300,673785300,33600,33600,33600,33600,26
|
|
20240401,094200,672911700,33550,33550,33600,33550,359
|
|
20240401,094100,660850400,33600,33600,33600,33550,225
|
|
20240401,094000,653296650,33600,33550,33600,33550,943
|
|
20240401,093900,621653000,33550,33500,33550,33500,220
|
|
20240401,093800,614282700,33550,33550,33550,33550,8
|
|
20240401,093700,614014300,33550,33550,33550,33500,254
|
|
20240401,093600,605502600,33550,33550,33550,33450,37
|
|
20240401,093500,604262550,33450,33500,33500,33450,392
|
|
20240401,093400,591133650,33500,33500,33550,33500,108
|
|
20240401,093300,587514500,33500,33500,33550,33500,911
|
|
20240401,093200,556995950,33500,33550,33550,33450,918
|
|
20240401,093100,526248100,33500,33500,33500,33500,70
|
|
20240401,093000,523903100,33550,33400,33550,33400,904
|
|
20240401,092900,493694600,33400,33350,33400,33350,175
|
|
20240401,092800,487855250,33350,33400,33400,33350,86
|
|
20240401,092700,484984550,33350,33400,33400,33350,73
|
|
20240401,092600,482549950,33350,33350,33400,33350,149
|
|
20240401,092500,477580750,33350,33400,33400,33350,56
|
|
20240401,092400,475711050,33400,33350,33400,33350,104
|
|
20240401,092300,472237550,33400,33350,33400,33350,287
|
|
20240401,092200,462654250,33400,33400,33400,33350,1342
|
|
20240401,092100,417843900,33400,33450,33450,33400,274
|
|
20240401,092000,408692100,33450,33400,33450,33400,169
|
|
20240401,091900,403043900,33400,33450,33500,33400,642
|
|
20240401,091800,381568350,33500,33500,33500,33450,282
|
|
20240401,091700,372121750,33500,33500,33500,33450,115
|
|
20240401,091600,368269750,33450,33450,33550,33450,1096
|
|
20240401,091500,331582250,33450,33450,33450,33400,1271
|
|
20240401,091400,289069500,33450,33400,33450,33400,618
|
|
20240401,091300,268423150,33350,33300,33350,33300,874
|
|
20240401,091200,239277000,33350,33350,33350,33300,408
|
|
20240401,091100,225690150,33350,33350,33400,33300,434
|
|
20240401,091000,211220450,33350,33400,33400,33350,140
|
|
20240401,090900,206550900,33400,33400,33400,33400,51
|
|
20240401,090800,204847500,33400,33450,33450,33350,924
|
|
20240401,090700,174008700,33400,33450,33450,33400,1159
|
|
20240401,090600,135247200,33500,33500,33500,33500,168
|
|
20240401,090500,129619200,33500,33500,33500,33500,384
|
|
20240401,090400,116755200,33500,33500,33500,33500,742
|
|
20240401,090300,91898200,33500,33450,33500,33450,869
|
|
20240401,090200,62790950,33500,33550,33550,33400,331
|
|
20240401,090100,51721700,33550,33550,33550,33500,49
|
|
20240401,090000,50079250,33450,33500,33550,33450,1495
|