724 lines
39 KiB
CSV
724 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,210100,38787050700,21300,21300,21300,21300,24229
|
|
20240401,210000,38787050700,21300,21300,21300,21300,0
|
|
20240401,205900,38787050700,21300,21300,21300,21300,0
|
|
20240401,205800,38787050700,21300,21300,21300,21300,0
|
|
20240401,205700,38787050700,21300,21300,21300,21300,0
|
|
20240401,205600,38787050700,21300,21300,21300,21300,0
|
|
20240401,205500,38787050700,21300,21300,21300,21300,0
|
|
20240401,205400,38787050700,21300,21300,21300,21300,0
|
|
20240401,205300,38787050700,21300,21300,21300,21300,0
|
|
20240401,205200,38787050700,21300,21300,21300,21300,0
|
|
20240401,205100,38787050700,21300,21300,21300,21300,0
|
|
20240401,205000,38787050700,21300,21300,21300,21300,0
|
|
20240401,204900,38787050700,21300,21300,21300,21300,0
|
|
20240401,204800,38787050700,21300,21300,21300,21300,0
|
|
20240401,204700,38787050700,21300,21300,21300,21300,0
|
|
20240401,204600,38787050700,21300,21300,21300,21300,0
|
|
20240401,204500,38787050700,21300,21300,21300,21300,0
|
|
20240401,204400,38787050700,21300,21300,21300,21300,0
|
|
20240401,204300,38787050700,21300,21300,21300,21300,0
|
|
20240401,204200,38787050700,21300,21300,21300,21300,0
|
|
20240401,204100,38787050700,21300,21300,21300,21300,0
|
|
20240401,204000,38787050700,21300,21300,21300,21300,0
|
|
20240401,203900,38787050700,21300,21300,21300,21300,0
|
|
20240401,203800,38787050700,21300,21300,21300,21300,0
|
|
20240401,203700,38787050700,21300,21300,21300,21300,0
|
|
20240401,203600,38787050700,21300,21300,21300,21300,0
|
|
20240401,203500,38787050700,21300,21300,21300,21300,0
|
|
20240401,203400,38787050700,21300,21300,21300,21300,0
|
|
20240401,203300,38787050700,21300,21300,21300,21300,0
|
|
20240401,203200,38787050700,21300,21300,21300,21300,0
|
|
20240401,203100,38787050700,21300,21300,21300,21300,24229
|
|
20240401,203000,38787050700,21300,21300,21300,21300,0
|
|
20240401,202900,38787050700,21300,21300,21300,21300,0
|
|
20240401,202800,38787050700,21300,21300,21300,21300,0
|
|
20240401,202700,38787050700,21300,21300,21300,21300,0
|
|
20240401,202600,38787050700,21300,21300,21300,21300,0
|
|
20240401,202500,38787050700,21300,21300,21300,21300,0
|
|
20240401,202400,38787050700,21300,21300,21300,21300,0
|
|
20240401,202300,38787050700,21300,21300,21300,21300,0
|
|
20240401,202200,38787050700,21300,21300,21300,21300,0
|
|
20240401,202100,38787050700,21300,21300,21300,21300,0
|
|
20240401,202000,38787050700,21300,21300,21300,21300,0
|
|
20240401,201900,38787050700,21300,21300,21300,21300,0
|
|
20240401,201800,38787050700,21300,21300,21300,21300,0
|
|
20240401,201700,38787050700,21300,21300,21300,21300,0
|
|
20240401,201600,38787050700,21300,21300,21300,21300,0
|
|
20240401,201500,38787050700,21300,21300,21300,21300,0
|
|
20240401,201400,38787050700,21300,21300,21300,21300,0
|
|
20240401,201300,38787050700,21300,21300,21300,21300,0
|
|
20240401,201200,38787050700,21300,21300,21300,21300,0
|
|
20240401,201100,38787050700,21300,21300,21300,21300,0
|
|
20240401,201000,38787050700,21300,21300,21300,21300,0
|
|
20240401,200900,38787050700,21300,21300,21300,21300,0
|
|
20240401,200800,38787050700,21300,21300,21300,21300,0
|
|
20240401,200700,38787050700,21300,21300,21300,21300,0
|
|
20240401,200600,38787050700,21300,21300,21300,21300,0
|
|
20240401,200500,38787050700,21300,21300,21300,21300,0
|
|
20240401,200400,38787050700,21300,21300,21300,21300,0
|
|
20240401,200300,38787050700,21300,21300,21300,21300,0
|
|
20240401,200200,38787050700,21300,21300,21300,21300,0
|
|
20240401,200100,38787050700,21300,21300,21300,21300,24229
|
|
20240401,200000,38787050700,21300,21300,21300,21300,0
|
|
20240401,195900,38787050700,21300,21300,21300,21300,0
|
|
20240401,195800,38787050700,21300,21300,21300,21300,0
|
|
20240401,195700,38787050700,21300,21300,21300,21300,0
|
|
20240401,195600,38787050700,21300,21300,21300,21300,0
|
|
20240401,195500,38787050700,21300,21300,21300,21300,0
|
|
20240401,195400,38787050700,21300,21300,21300,21300,0
|
|
20240401,195300,38787050700,21300,21300,21300,21300,0
|
|
20240401,195200,38787050700,21300,21300,21300,21300,0
|
|
20240401,195100,38787050700,21300,21300,21300,21300,0
|
|
20240401,195000,38787050700,21300,21300,21300,21300,0
|
|
20240401,194900,38787050700,21300,21300,21300,21300,0
|
|
20240401,194800,38787050700,21300,21300,21300,21300,0
|
|
20240401,194700,38787050700,21300,21300,21300,21300,0
|
|
20240401,194600,38787050700,21300,21300,21300,21300,0
|
|
20240401,194500,38787050700,21300,21300,21300,21300,0
|
|
20240401,194400,38787050700,21300,21300,21300,21300,0
|
|
20240401,194300,38787050700,21300,21300,21300,21300,0
|
|
20240401,194200,38787050700,21300,21300,21300,21300,0
|
|
20240401,194100,38787050700,21300,21300,21300,21300,0
|
|
20240401,194000,38787050700,21300,21300,21300,21300,0
|
|
20240401,193900,38787050700,21300,21300,21300,21300,0
|
|
20240401,193800,38787050700,21300,21300,21300,21300,0
|
|
20240401,193700,38787050700,21300,21300,21300,21300,0
|
|
20240401,193600,38787050700,21300,21300,21300,21300,0
|
|
20240401,193500,38787050700,21300,21300,21300,21300,0
|
|
20240401,193400,38787050700,21300,21300,21300,21300,0
|
|
20240401,193300,38787050700,21300,21300,21300,21300,0
|
|
20240401,193200,38787050700,21300,21300,21300,21300,0
|
|
20240401,193100,38787050700,21300,21300,21300,21300,24229
|
|
20240401,193000,38787050700,21300,21300,21300,21300,0
|
|
20240401,192900,38787050700,21300,21300,21300,21300,0
|
|
20240401,192800,38787050700,21300,21300,21300,21300,0
|
|
20240401,192700,38787050700,21300,21300,21300,21300,0
|
|
20240401,192600,38787050700,21300,21300,21300,21300,0
|
|
20240401,192500,38787050700,21300,21300,21300,21300,0
|
|
20240401,192400,38787050700,21300,21300,21300,21300,0
|
|
20240401,192300,38787050700,21300,21300,21300,21300,0
|
|
20240401,192200,38787050700,21300,21300,21300,21300,0
|
|
20240401,192100,38787050700,21300,21300,21300,21300,0
|
|
20240401,192000,38787050700,21300,21300,21300,21300,0
|
|
20240401,191900,38787050700,21300,21300,21300,21300,0
|
|
20240401,191800,38787050700,21300,21300,21300,21300,0
|
|
20240401,191700,38787050700,21300,21300,21300,21300,0
|
|
20240401,191600,38787050700,21300,21300,21300,21300,0
|
|
20240401,191500,38787050700,21300,21300,21300,21300,0
|
|
20240401,191400,38787050700,21300,21300,21300,21300,0
|
|
20240401,191300,38787050700,21300,21300,21300,21300,0
|
|
20240401,191200,38787050700,21300,21300,21300,21300,0
|
|
20240401,191100,38787050700,21300,21300,21300,21300,0
|
|
20240401,191000,38787050700,21300,21300,21300,21300,0
|
|
20240401,190900,38787050700,21300,21300,21300,21300,0
|
|
20240401,190800,38787050700,21300,21300,21300,21300,0
|
|
20240401,190700,38787050700,21300,21300,21300,21300,0
|
|
20240401,190600,38787050700,21300,21300,21300,21300,0
|
|
20240401,190500,38787050700,21300,21300,21300,21300,0
|
|
20240401,190400,38787050700,21300,21300,21300,21300,0
|
|
20240401,190300,38787050700,21300,21300,21300,21300,0
|
|
20240401,190200,38787050700,21300,21300,21300,21300,0
|
|
20240401,190100,38787050700,21300,21300,21300,21300,24229
|
|
20240401,190000,38787050700,21300,21300,21300,21300,0
|
|
20240401,185900,38787050700,21300,21300,21300,21300,0
|
|
20240401,185800,38787050700,21300,21300,21300,21300,0
|
|
20240401,185700,38787050700,21300,21300,21300,21300,0
|
|
20240401,185600,38787050700,21300,21300,21300,21300,0
|
|
20240401,185500,38787050700,21300,21300,21300,21300,0
|
|
20240401,185400,38787050700,21300,21300,21300,21300,0
|
|
20240401,185300,38787050700,21300,21300,21300,21300,0
|
|
20240401,185200,38787050700,21300,21300,21300,21300,0
|
|
20240401,185100,38787050700,21300,21300,21300,21300,0
|
|
20240401,185000,38787050700,21300,21300,21300,21300,0
|
|
20240401,184900,38787050700,21300,21300,21300,21300,0
|
|
20240401,184800,38787050700,21300,21300,21300,21300,0
|
|
20240401,184700,38787050700,21300,21300,21300,21300,0
|
|
20240401,184600,38787050700,21300,21300,21300,21300,0
|
|
20240401,184500,38787050700,21300,21300,21300,21300,0
|
|
20240401,184400,38787050700,21300,21300,21300,21300,0
|
|
20240401,184300,38787050700,21300,21300,21300,21300,0
|
|
20240401,184200,38787050700,21300,21300,21300,21300,0
|
|
20240401,184100,38787050700,21300,21300,21300,21300,0
|
|
20240401,184000,38787050700,21300,21300,21300,21300,0
|
|
20240401,183900,38787050700,21300,21300,21300,21300,0
|
|
20240401,183800,38787050700,21300,21300,21300,21300,0
|
|
20240401,183700,38787050700,21300,21300,21300,21300,0
|
|
20240401,183600,38787050700,21300,21300,21300,21300,0
|
|
20240401,183500,38787050700,21300,21300,21300,21300,0
|
|
20240401,183400,38787050700,21300,21300,21300,21300,0
|
|
20240401,183300,38787050700,21300,21300,21300,21300,0
|
|
20240401,183200,38787050700,21300,21300,21300,21300,0
|
|
20240401,183100,38787050700,21300,21300,21300,21300,24229
|
|
20240401,183000,38787050700,21300,21300,21300,21300,0
|
|
20240401,182900,38787050700,21300,21300,21300,21300,0
|
|
20240401,182800,38787050700,21300,21300,21300,21300,0
|
|
20240401,182700,38787050700,21300,21300,21300,21300,0
|
|
20240401,182600,38787050700,21300,21300,21300,21300,0
|
|
20240401,182500,38787050700,21300,21300,21300,21300,0
|
|
20240401,182400,38787050700,21300,21300,21300,21300,0
|
|
20240401,182300,38787050700,21300,21300,21300,21300,0
|
|
20240401,182200,38787050700,21300,21300,21300,21300,0
|
|
20240401,182100,38787050700,21300,21300,21300,21300,0
|
|
20240401,182000,38787050700,21300,21300,21300,21300,0
|
|
20240401,181900,38787050700,21300,21300,21300,21300,0
|
|
20240401,181800,38787050700,21300,21300,21300,21300,0
|
|
20240401,181700,38787050700,21300,21300,21300,21300,0
|
|
20240401,181600,38787050700,21300,21300,21300,21300,0
|
|
20240401,181500,38787050700,21300,21300,21300,21300,0
|
|
20240401,181400,38787050700,21300,21300,21300,21300,0
|
|
20240401,181300,38787050700,21300,21300,21300,21300,0
|
|
20240401,181200,38787050700,21300,21300,21300,21300,0
|
|
20240401,181100,38787050700,21300,21300,21300,21300,0
|
|
20240401,181000,38787050700,21300,21300,21300,21300,0
|
|
20240401,180900,38787050700,21300,21300,21300,21300,0
|
|
20240401,180800,38787050700,21300,21300,21300,21300,0
|
|
20240401,180700,38787050700,21300,21300,21300,21300,0
|
|
20240401,180600,38787050700,21300,21300,21300,21300,0
|
|
20240401,180500,38787050700,21300,21300,21300,21300,0
|
|
20240401,180400,38787050700,21300,21300,21300,21300,0
|
|
20240401,180300,38787050700,21300,21300,21300,21300,0
|
|
20240401,180200,38787050700,21300,21300,21300,21300,0
|
|
20240401,180100,38787050700,21300,21300,21300,21300,24229
|
|
20240401,180000,38787050700,21300,21300,21300,21300,0
|
|
20240401,175900,38787050700,21300,21300,21300,21300,0
|
|
20240401,175800,38787050700,21300,21300,21300,21300,0
|
|
20240401,175700,38787050700,21300,21300,21300,21300,0
|
|
20240401,175600,38787050700,21300,21300,21300,21300,0
|
|
20240401,175500,38787050700,21300,21300,21300,21300,0
|
|
20240401,175400,38787050700,21300,21300,21300,21300,0
|
|
20240401,175300,38787050700,21300,21300,21300,21300,0
|
|
20240401,175200,38787050700,21300,21300,21300,21300,0
|
|
20240401,175100,38787050700,21300,21300,21300,21300,0
|
|
20240401,175000,38787050700,21300,21300,21300,21300,0
|
|
20240401,174900,38787050700,21300,21300,21300,21300,0
|
|
20240401,174800,38787050700,21300,21300,21300,21300,0
|
|
20240401,174700,38787050700,21300,21300,21300,21300,0
|
|
20240401,174600,38787050700,21300,21300,21300,21300,0
|
|
20240401,174500,38787050700,21300,21300,21300,21300,0
|
|
20240401,174400,38787050700,21300,21300,21300,21300,0
|
|
20240401,174300,38787050700,21300,21300,21300,21300,0
|
|
20240401,174200,38787050700,21300,21300,21300,21300,0
|
|
20240401,174100,38787050700,21300,21300,21300,21300,0
|
|
20240401,174000,38787050700,21300,21300,21300,21300,0
|
|
20240401,173900,38787050700,21300,21300,21300,21300,0
|
|
20240401,173800,38787050700,21300,21300,21300,21300,0
|
|
20240401,173700,38787050700,21300,21300,21300,21300,0
|
|
20240401,173600,38787050700,21300,21300,21300,21300,0
|
|
20240401,173500,38787050700,21300,21300,21300,21300,0
|
|
20240401,173400,38787050700,21300,21300,21300,21300,0
|
|
20240401,173300,38787050700,21300,21300,21300,21300,0
|
|
20240401,173200,38787050700,21300,21300,21300,21300,0
|
|
20240401,173100,38787050700,21300,21300,21300,21300,24229
|
|
20240401,173000,38787050700,21300,21300,21300,21300,0
|
|
20240401,172900,38787050700,21300,21300,21300,21300,0
|
|
20240401,172800,38787050700,21300,21300,21300,21300,0
|
|
20240401,172700,38787050700,21300,21300,21300,21300,0
|
|
20240401,172600,38787050700,21300,21300,21300,21300,0
|
|
20240401,172500,38787050700,21300,21300,21300,21300,0
|
|
20240401,172400,38787050700,21300,21300,21300,21300,0
|
|
20240401,172300,38787050700,21300,21300,21300,21300,0
|
|
20240401,172200,38787050700,21300,21300,21300,21300,0
|
|
20240401,172100,38787050700,21300,21300,21300,21300,0
|
|
20240401,172000,38787050700,21300,21300,21300,21300,0
|
|
20240401,171900,38787050700,21300,21300,21300,21300,0
|
|
20240401,171800,38787050700,21300,21300,21300,21300,0
|
|
20240401,171700,38787050700,21300,21300,21300,21300,0
|
|
20240401,171600,38787050700,21300,21300,21300,21300,0
|
|
20240401,171500,38787050700,21300,21300,21300,21300,0
|
|
20240401,171400,38787050700,21300,21300,21300,21300,0
|
|
20240401,171300,38787050700,21300,21300,21300,21300,0
|
|
20240401,171200,38787050700,21300,21300,21300,21300,0
|
|
20240401,171100,38787050700,21300,21300,21300,21300,0
|
|
20240401,171000,38787050700,21300,21300,21300,21300,0
|
|
20240401,170900,38787050700,21300,21300,21300,21300,0
|
|
20240401,170800,38787050700,21300,21300,21300,21300,0
|
|
20240401,170700,38787050700,21300,21300,21300,21300,0
|
|
20240401,170600,38787050700,21300,21300,21300,21300,0
|
|
20240401,170500,38787050700,21300,21300,21300,21300,0
|
|
20240401,170400,38787050700,21300,21300,21300,21300,0
|
|
20240401,170300,38787050700,21300,21300,21300,21300,0
|
|
20240401,170200,38787050700,21300,21300,21300,21300,0
|
|
20240401,170100,38787050700,21300,21300,21300,21300,24229
|
|
20240401,170000,38787050700,21300,21300,21300,21300,0
|
|
20240401,165900,38787050700,21300,21300,21300,21300,0
|
|
20240401,165800,38787050700,21300,21300,21300,21300,0
|
|
20240401,165700,38787050700,21300,21300,21300,21300,0
|
|
20240401,165600,38787050700,21300,21300,21300,21300,0
|
|
20240401,165500,38787050700,21300,21300,21300,21300,0
|
|
20240401,165400,38787050700,21300,21300,21300,21300,0
|
|
20240401,165300,38787050700,21300,21300,21300,21300,0
|
|
20240401,165200,38787050700,21300,21300,21300,21300,0
|
|
20240401,165100,38787050700,21300,21300,21300,21300,0
|
|
20240401,165000,38787050700,21300,21300,21300,21300,0
|
|
20240401,164900,38787050700,21300,21300,21300,21300,0
|
|
20240401,164800,38787050700,21300,21300,21300,21300,0
|
|
20240401,164700,38787050700,21300,21300,21300,21300,0
|
|
20240401,164600,38787050700,21300,21300,21300,21300,0
|
|
20240401,164500,38787050700,21300,21300,21300,21300,0
|
|
20240401,164400,38787050700,21300,21300,21300,21300,0
|
|
20240401,164300,38787050700,21300,21300,21300,21300,0
|
|
20240401,164200,38787050700,21300,21300,21300,21300,0
|
|
20240401,164100,38787050700,21300,21300,21300,21300,0
|
|
20240401,164000,38787050700,21300,21300,21300,21300,0
|
|
20240401,163900,38787050700,21300,21300,21300,21300,0
|
|
20240401,163800,38787050700,21300,21300,21300,21300,0
|
|
20240401,163700,38787050700,21300,21300,21300,21300,0
|
|
20240401,163600,38787050700,21300,21300,21300,21300,0
|
|
20240401,163500,38787050700,21300,21300,21300,21300,0
|
|
20240401,163400,38787050700,21300,21300,21300,21300,0
|
|
20240401,163300,38787050700,21300,21300,21300,21300,0
|
|
20240401,163200,38787050700,21300,21300,21300,21300,0
|
|
20240401,163100,38787050700,21300,21300,21300,21300,24229
|
|
20240401,163000,38787050700,21300,21300,21300,21300,0
|
|
20240401,162900,38787050700,21300,21300,21300,21300,0
|
|
20240401,162800,38787050700,21300,21300,21300,21300,0
|
|
20240401,162700,38787050700,21300,21300,21300,21300,0
|
|
20240401,162600,38787050700,21300,21300,21300,21300,0
|
|
20240401,162500,38787050700,21300,21300,21300,21300,0
|
|
20240401,162400,38787050700,21300,21300,21300,21300,0
|
|
20240401,162300,38787050700,21300,21300,21300,21300,0
|
|
20240401,162200,38787050700,21300,21300,21300,21300,0
|
|
20240401,162100,38787050700,21300,21300,21300,21300,0
|
|
20240401,162000,38787050700,21300,21300,21300,21300,0
|
|
20240401,161900,38787050700,21300,21300,21300,21300,0
|
|
20240401,161800,38787050700,21300,21300,21300,21300,0
|
|
20240401,161700,38787050700,21300,21300,21300,21300,0
|
|
20240401,161600,38787050700,21300,21300,21300,21300,0
|
|
20240401,161500,38787050700,21300,21300,21300,21300,0
|
|
20240401,161400,38787050700,21300,21300,21300,21300,0
|
|
20240401,161300,38787050700,21300,21300,21300,21300,0
|
|
20240401,161200,38787050700,21300,21300,21300,21300,0
|
|
20240401,161100,38787050700,21300,21300,21300,21300,0
|
|
20240401,161000,38787050700,21300,21300,21300,21300,0
|
|
20240401,160900,38787050700,21300,21300,21300,21300,0
|
|
20240401,160800,38787050700,21300,21300,21300,21300,0
|
|
20240401,160700,38787050700,21300,21300,21300,21300,0
|
|
20240401,160600,38787050700,21300,21300,21300,21300,0
|
|
20240401,160500,38787050700,21300,21300,21300,21300,0
|
|
20240401,160400,38787050700,21300,21300,21300,21300,0
|
|
20240401,160300,38787050700,21300,21300,21300,21300,0
|
|
20240401,160200,38787050700,21300,21300,21300,21300,0
|
|
20240401,160100,38787050700,21300,21300,21300,21300,24229
|
|
20240401,160000,38787050700,21300,21300,21300,21300,0
|
|
20240401,155900,38787050700,21300,21300,21300,21300,0
|
|
20240401,155800,38787050700,21300,21300,21300,21300,0
|
|
20240401,155700,38787050700,21300,21300,21300,21300,0
|
|
20240401,155600,38787050700,21300,21300,21300,21300,0
|
|
20240401,155500,38787050700,21300,21300,21300,21300,0
|
|
20240401,155400,38787050700,21300,21300,21300,21300,0
|
|
20240401,155300,38787050700,21300,21300,21300,21300,0
|
|
20240401,155200,38787050700,21300,21300,21300,21300,0
|
|
20240401,155100,38787050700,21300,21300,21300,21300,0
|
|
20240401,155000,38787050700,21300,21300,21300,21300,0
|
|
20240401,154900,38787050700,21300,21300,21300,21300,0
|
|
20240401,154800,38787050700,21300,21300,21300,21300,0
|
|
20240401,154700,38787050700,21300,21300,21300,21300,0
|
|
20240401,154600,38787050700,21300,21300,21300,21300,0
|
|
20240401,154500,38787050700,21300,21300,21300,21300,0
|
|
20240401,154400,38787050700,21300,21300,21300,21300,0
|
|
20240401,154300,38787050700,21300,21300,21300,21300,0
|
|
20240401,154200,38787050700,21300,21300,21300,21300,0
|
|
20240401,154100,38787050700,21300,21300,21300,21300,0
|
|
20240401,154000,38787050700,21300,21300,21300,21300,0
|
|
20240401,153900,38787050700,21300,21300,21300,21300,0
|
|
20240401,153800,38787050700,21300,21300,21300,21300,0
|
|
20240401,153700,38787050700,21300,21300,21300,21300,0
|
|
20240401,153600,38787050700,21300,21300,21300,21300,0
|
|
20240401,153500,38787050700,21300,21300,21300,21300,0
|
|
20240401,153400,38787050700,21300,21300,21300,21300,0
|
|
20240401,153300,38787050700,21300,21300,21300,21300,0
|
|
20240401,153200,38787050700,21300,21300,21300,21300,0
|
|
20240401,153100,38787050700,21300,21300,21300,21300,24229
|
|
20240401,153000,38787050700,21300,21300,21300,21300,24229
|
|
20240401,152900,38270973000,21200,21200,21200,21200,0
|
|
20240401,152800,38270973000,21200,21200,21200,21200,0
|
|
20240401,152700,38270973000,21200,21200,21200,21200,0
|
|
20240401,152600,38270973000,21200,21200,21200,21200,0
|
|
20240401,152500,38270973000,21200,21200,21200,21200,0
|
|
20240401,152400,38270973000,21200,21200,21200,21200,0
|
|
20240401,152300,38270973000,21200,21200,21200,21200,0
|
|
20240401,152200,38270973000,21200,21200,21200,21200,0
|
|
20240401,152100,38270973000,21200,21200,21200,21200,0
|
|
20240401,152000,38270973000,21200,21200,21200,21200,0
|
|
20240401,151900,38270973000,21200,21150,21250,21150,3115
|
|
20240401,151800,38205000950,21150,21100,21200,21100,1220
|
|
20240401,151700,38179198200,21150,21150,21150,21100,1712
|
|
20240401,151600,38143049700,21100,21200,21250,21100,2178
|
|
20240401,151500,38096977800,21150,21200,21250,21150,1815
|
|
20240401,151400,38058526550,21250,21250,21250,21150,1686
|
|
20240401,151300,38022775100,21250,21150,21250,21150,1777
|
|
20240401,151200,37985096600,21150,21150,21200,21150,1760
|
|
20240401,151100,37947869150,21100,21100,21150,21050,1308
|
|
20240401,151000,37920263350,21150,21100,21250,21050,5848
|
|
20240401,150900,37796555450,21150,21200,21250,21100,2461
|
|
20240401,150800,37744367900,21200,21150,21250,21100,6600
|
|
20240401,150700,37604386950,21150,21150,21150,21050,1003
|
|
20240401,150600,37583188000,21000,21000,21150,21000,2986
|
|
20240401,150500,37520314800,20950,21050,21050,20950,2697
|
|
20240401,150400,37463716450,21000,21100,21100,21000,1303
|
|
20240401,150300,37436279950,21100,21050,21100,21000,972
|
|
20240401,150200,37415811550,21000,21000,21050,20950,715
|
|
20240401,150100,37400786800,20950,21150,21150,20850,4031
|
|
20240401,150000,37316007250,21150,21050,21150,21000,1788
|
|
20240401,145900,37278306500,21050,21150,21150,20900,5885
|
|
20240401,145800,37154927950,21100,21150,21150,21100,900
|
|
20240401,145700,37135927700,21150,21150,21200,21100,1386
|
|
20240401,145600,37106614850,21200,21150,21200,21100,531
|
|
20240401,145500,37095382350,21150,21150,21150,21100,397
|
|
20240401,145400,37086985850,21150,21200,21200,21150,891
|
|
20240401,145300,37068115050,21200,21150,21200,21100,1219
|
|
20240401,145200,37042289050,21150,21200,21200,21050,877
|
|
20240401,145100,37023756500,21200,21200,21250,21200,1677
|
|
20240401,145000,36988162750,21200,21200,21250,21200,1549
|
|
20240401,144900,36955270900,21250,21200,21250,21150,616
|
|
20240401,144800,36942195750,21150,21000,21200,21000,3993
|
|
20240401,144700,36857836250,21000,21150,21150,21000,4726
|
|
20240401,144600,36758414800,21100,21150,21200,21000,3038
|
|
20240401,144500,36694415300,21150,21150,21200,21100,655
|
|
20240401,144400,36680562300,21200,21150,21200,21100,833
|
|
20240401,144300,36662940800,21200,21150,21200,21150,988
|
|
20240401,144200,36642035300,21150,21200,21200,21150,707
|
|
20240401,144100,36627053350,21200,21150,21250,21100,1862
|
|
20240401,144000,36587676200,21200,21150,21200,21100,865
|
|
20240401,143900,36569386750,21100,21200,21200,21100,847
|
|
20240401,143800,36551453400,21200,21250,21300,21150,1379
|
|
20240401,143700,36522151000,21250,21150,21250,21050,2504
|
|
20240401,143600,36469174750,21050,21150,21150,21050,4006
|
|
20240401,143500,36384710900,21150,21250,21250,21150,1217
|
|
20240401,143400,36358929350,21250,21300,21300,21200,1356
|
|
20240401,143300,36330124600,21300,21200,21350,21200,1597
|
|
20240401,143200,36296180250,21200,21350,21350,21100,5760
|
|
20240401,143100,36173886650,21350,21400,21400,21300,2154
|
|
20240401,143000,36127914900,21400,21400,21400,21350,1741
|
|
20240401,142900,36090672100,21350,21400,21400,21350,1698
|
|
20240401,142800,36054357150,21350,21350,21450,21300,4727
|
|
20240401,142700,35953206350,21350,21400,21400,21300,2927
|
|
20240401,142600,35890665050,21400,21300,21400,21300,11359
|
|
20240401,142500,35647894050,21300,21250,21350,21200,3208
|
|
20240401,142400,35579614600,21200,21250,21250,21200,343
|
|
20240401,142300,35572331200,21250,21200,21300,21150,1626
|
|
20240401,142200,35537806150,21150,21200,21250,21150,608
|
|
20240401,142100,35524920600,21250,21200,21250,21200,1072
|
|
20240401,142000,35502157500,21250,21250,21300,21200,1541
|
|
20240401,141900,35469457550,21250,21200,21300,21200,918
|
|
20240401,141800,35449947750,21200,21300,21350,21200,1473
|
|
20240401,141700,35418597400,21300,21300,21350,21250,1685
|
|
20240401,141600,35382687150,21300,21300,21300,21200,1512
|
|
20240401,141500,35350541750,21250,21250,21300,21250,1251
|
|
20240401,141400,35323941950,21300,21300,21350,21250,1028
|
|
20240401,141300,35302033700,21350,21300,21350,21250,976
|
|
20240401,141200,35281229950,21300,21250,21350,21250,4417
|
|
20240401,141100,35187250200,21250,21300,21300,21200,5396
|
|
20240401,141000,35072758850,21250,21350,21400,21250,4471
|
|
20240401,140900,34977387750,21400,21300,21400,21250,10122
|
|
20240401,140800,34761353800,21350,21250,21350,21200,6316
|
|
20240401,140700,34626902800,21250,21150,21250,21100,4053
|
|
20240401,140600,34541024750,21150,21100,21150,21050,2948
|
|
20240401,140500,34478838950,21100,21000,21100,20950,2944
|
|
20240401,140400,34416983300,20950,20900,20950,20850,3620
|
|
20240401,140300,34341254200,20900,20800,20900,20800,673
|
|
20240401,140200,34327221400,20850,20800,20850,20750,1723
|
|
20240401,140100,34291374200,20800,20750,20800,20700,2651
|
|
20240401,140000,34236404100,20700,20850,20850,20700,1786
|
|
20240401,135900,34199312300,20650,20900,20950,20650,7316
|
|
20240401,135800,34047298900,20900,21050,21050,20900,1480
|
|
20240401,135700,34016341600,21100,21000,21100,20950,2692
|
|
20240401,135600,33959896400,21050,21100,21100,20950,598
|
|
20240401,135500,33947308650,21100,21050,21100,21050,3842
|
|
20240401,135400,33866285900,21000,20850,21050,20850,3489
|
|
20240401,135300,33793047850,20900,21000,21000,20750,3786
|
|
20240401,135200,33714120250,21000,21000,21000,20950,450
|
|
20240401,135100,33704673250,21000,20950,21000,20900,732
|
|
20240401,135000,33689334950,20950,20950,21000,20900,568
|
|
20240401,134900,33677443100,20950,20950,21000,20900,589
|
|
20240401,134800,33665092450,20950,20900,21000,20900,768
|
|
20240401,134700,33649028200,20950,20950,21000,20900,1038
|
|
20240401,134600,33627281850,20900,20950,20950,20900,1223
|
|
20240401,134500,33601711250,20950,20850,20950,20850,329
|
|
20240401,134400,33594833800,20800,20900,21000,20800,1403
|
|
20240401,134300,33565578450,20800,21000,21000,20800,5257
|
|
20240401,134200,33455807250,21000,20950,21050,20950,1411
|
|
20240401,134100,33426178050,20950,21000,21050,20950,1869
|
|
20240401,134000,33386926050,21000,21000,21050,21000,610
|
|
20240401,133900,33374099650,21000,21000,21050,20950,1079
|
|
20240401,133800,33351432650,21000,21000,21050,20950,1488
|
|
20240401,133700,33320194000,20950,20950,21000,20950,369
|
|
20240401,133600,33312454500,20950,21050,21050,20950,7212
|
|
20240401,133500,33161236750,21000,21050,21050,21000,3069
|
|
20240401,133400,33096699150,21100,21050,21100,21000,2630
|
|
20240401,133300,33041247950,21000,21050,21050,21000,744
|
|
20240401,133200,33025616250,21000,21000,21050,21000,666
|
|
20240401,133100,33011608500,21000,21000,21100,21000,1925
|
|
20240401,133000,32971125900,21050,21000,21050,20950,1133
|
|
20240401,132900,32947332800,21000,21100,21100,20950,2164
|
|
20240401,132800,32901870550,21050,20950,21100,20950,546
|
|
20240401,132700,32890381450,20950,21100,21150,20950,4140
|
|
20240401,132600,32803399800,21100,21100,21200,21100,1075
|
|
20240401,132500,32780678150,21100,21250,21250,21100,4891
|
|
20240401,132400,32677085700,21200,21200,21250,21200,510
|
|
20240401,132300,32666255600,21250,21150,21250,21150,3588
|
|
20240401,132200,32590243850,21100,21100,21150,21100,3140
|
|
20240401,132100,32523978500,21150,21150,21150,21100,635
|
|
20240401,132000,32510554100,21150,21150,21150,21050,1405
|
|
20240401,131900,32480890850,21150,21200,21200,21000,11026
|
|
20240401,131800,32248889900,21200,21150,21200,21100,3594
|
|
20240401,131700,32172932000,21100,21050,21100,21000,3117
|
|
20240401,131600,32107195800,21050,21050,21100,21050,2878
|
|
20240401,131500,32046609800,21000,21000,21050,21000,476
|
|
20240401,131400,32036607950,21000,21000,21100,20950,2388
|
|
20240401,131300,31986379850,21000,21100,21100,20950,9119
|
|
20240401,131200,31794637050,21150,21250,21250,21150,6969
|
|
20240401,131100,31646933800,21200,21350,21350,21200,1965
|
|
20240401,131000,31605163500,21250,21300,21350,21250,3213
|
|
20240401,130900,31536720250,21300,21300,21350,21300,4317
|
|
20240401,130800,31444635050,21300,21200,21300,21200,4603
|
|
20240401,130700,31346791050,21200,21200,21250,21100,3546
|
|
20240401,130600,31271624550,21200,21250,21300,21200,1997
|
|
20240401,130500,31229171000,21300,21300,21350,21150,5043
|
|
20240401,130400,31121947250,21350,21350,21400,21300,21190
|
|
20240401,130300,30669221050,21350,21200,21400,21150,16787
|
|
20240401,130200,30311876350,21100,21100,21150,21050,6237
|
|
20240401,130100,30180293250,21050,21050,21050,21000,973
|
|
20240401,130000,30159814350,21050,21050,21050,21050,1038
|
|
20240401,125900,30137964450,21050,20950,21050,20950,4091
|
|
20240401,125800,30052064900,20950,20950,20950,20850,1577
|
|
20240401,125700,30019100650,20900,20950,20950,20900,215
|
|
20240401,125600,30014598350,20950,20950,21000,20950,1709
|
|
20240401,125500,29978789150,20950,21000,21000,20900,813
|
|
20240401,125400,29961755650,20950,21000,21000,20950,1332
|
|
20240401,125300,29933841100,21000,21000,21000,20950,436
|
|
20240401,125200,29924701900,21000,20900,21000,20900,2527
|
|
20240401,125100,29871758750,20950,20900,20950,20900,463
|
|
20240401,125000,29862077800,20900,20900,20950,20900,728
|
|
20240401,124900,29846858750,20900,20850,20900,20850,477
|
|
20240401,124800,29836893450,20850,20850,20850,20850,97
|
|
20240401,124700,29834871000,20800,20800,20850,20800,210
|
|
20240401,124600,29830493000,20750,20800,20850,20750,999
|
|
20240401,124500,29809724450,20850,20900,20900,20800,1153
|
|
20240401,124400,29785682150,20900,20800,20900,20800,3362
|
|
20240401,124300,29715669250,20750,20750,20750,20750,72
|
|
20240401,124200,29714175250,20700,20750,20800,20700,548
|
|
20240401,124100,29702810800,20750,20750,20800,20750,253
|
|
20240401,124000,29697559300,20750,20800,20850,20750,1494
|
|
20240401,123900,29666532700,20850,20750,20850,20750,812
|
|
20240401,123800,29649654300,20650,20800,20850,20600,8498
|
|
20240401,123700,29473590300,20800,20850,20850,20800,1998
|
|
20240401,123600,29431990550,20850,20950,20950,20850,1188
|
|
20240401,123500,29407177000,20950,20950,20950,20950,196
|
|
20240401,123400,29403070800,20950,20950,20950,20900,320
|
|
20240401,123300,29396367900,20950,20850,20950,20850,544
|
|
20240401,123200,29384998350,20850,20900,20900,20850,280
|
|
20240401,123100,29379157950,20900,20950,20950,20900,326
|
|
20240401,123000,29372339750,20900,20950,20950,20850,668
|
|
20240401,122900,29358366750,20850,20900,20950,20850,730
|
|
20240401,122800,29343106550,20900,20850,20900,20850,937
|
|
20240401,122700,29323543550,20900,20900,20900,20850,528
|
|
20240401,122600,29312511900,20900,21000,21000,20900,2431
|
|
20240401,122500,29261606050,21000,20950,21050,20950,7127
|
|
20240401,122400,29111695400,21000,21050,21150,21000,3181
|
|
20240401,122300,29044835350,21000,21050,21150,21000,1928
|
|
20240401,122200,29004194600,21100,21100,21200,21100,8158
|
|
20240401,122100,28831853950,21100,21000,21100,20950,1685
|
|
20240401,122000,28796385000,21000,20950,21050,20950,5170
|
|
20240401,121900,28687816000,20950,20950,20950,20950,853
|
|
20240401,121800,28669945650,20950,20950,20950,20900,2374
|
|
20240401,121700,28620221700,20950,20950,20950,20900,565
|
|
20240401,121600,28608389350,20900,20950,20950,20900,1524
|
|
20240401,121500,28576481550,20950,20900,20950,20850,1895
|
|
20240401,121400,28536866350,20900,20900,20900,20850,260
|
|
20240401,121300,28531439250,20900,20850,20900,20850,238
|
|
20240401,121200,28526466050,20850,20900,20950,20850,477
|
|
20240401,121100,28516489100,20900,20850,20900,20800,3240
|
|
20240401,121000,28448804900,20800,20750,20800,20750,809
|
|
20240401,120900,28431996800,20800,20850,20850,20800,2613
|
|
20240401,120800,28377577100,20850,20900,20900,20850,179
|
|
20240401,120700,28373837900,20850,20850,20900,20850,1011
|
|
20240401,120600,28352735900,20850,20900,20900,20850,1018
|
|
20240401,120500,28331505050,20850,20850,20900,20850,398
|
|
20240401,120400,28323200550,20900,20900,20900,20850,490
|
|
20240401,120300,28312961500,20900,20900,20900,20850,698
|
|
20240401,120200,28298386800,20900,20850,20900,20850,417
|
|
20240401,120100,28289680800,20850,20900,20950,20850,661
|
|
20240401,120000,28275862550,20900,20950,20950,20900,625
|
|
20240401,115900,28262790700,20950,20900,20950,20900,859
|
|
20240401,115800,28244834050,20850,20900,20900,20850,820
|
|
20240401,115700,28227737000,20900,20850,20900,20850,238
|
|
20240401,115600,28222764700,20850,20850,20850,20850,62
|
|
20240401,115500,28221472000,20800,20850,20850,20800,534
|
|
20240401,115400,28210352100,20800,20850,20900,20800,694
|
|
20240401,115300,28195870650,20900,20900,20950,20900,784
|
|
20240401,115200,28179484150,20900,20950,20950,20900,457
|
|
20240401,115100,28169925700,20950,20950,21000,20950,993
|
|
20240401,115000,28149103700,20950,20950,20950,20850,1851
|
|
20240401,114900,28110370250,20950,20850,20950,20850,1155
|
|
20240401,114800,28086194700,20850,20950,20950,20850,1279
|
|
20240401,114700,28059456900,20950,20900,20950,20850,757
|
|
20240401,114600,28043633350,20900,20850,20900,20850,1158
|
|
20240401,114500,28019435350,20850,20750,20900,20750,1256
|
|
20240401,114400,27993319200,20750,20850,20850,20750,530
|
|
20240401,114300,27982291250,20850,20850,20850,20800,157
|
|
20240401,114200,27979018300,20850,20850,20850,20800,342
|
|
20240401,114100,27971888850,20800,20800,20850,20800,1118
|
|
20240401,114000,27948598300,20850,20800,20850,20800,627
|
|
20240401,113900,27935531800,20800,20850,20850,20800,520
|
|
20240401,113800,27924704800,20850,20800,20900,20800,934
|
|
20240401,113700,27905225650,20800,20900,20900,20800,165
|
|
20240401,113600,27901787750,20900,20800,20900,20800,3391
|
|
20240401,113500,27830992750,20750,20950,20950,20750,8754
|
|
20240401,113400,27648470900,20950,20900,21000,20900,2394
|
|
20240401,113300,27598351700,20900,20700,21000,20650,10677
|
|
20240401,113200,27374957450,20700,20800,20800,20650,1740
|
|
20240401,113100,27338903600,20800,20700,20800,20700,681
|
|
20240401,113000,27324774400,20700,20700,20750,20700,293
|
|
20240401,112900,27318705050,20700,20700,20750,20650,655
|
|
20240401,112800,27305136450,20750,20700,20750,20650,2021
|
|
20240401,112700,27263320250,20700,20800,20800,20700,1148
|
|
20240401,112600,27239472800,20850,20750,20850,20750,1763
|
|
20240401,112500,27202839450,20750,20750,20850,20700,173
|
|
20240401,112400,27199238550,20700,20700,20900,20700,6587
|
|
20240401,112300,27062221950,20700,20850,20850,20550,3350
|
|
20240401,112200,26992858600,20850,20750,20850,20750,3209
|
|
20240401,112100,26926130550,20800,20800,20800,20700,2373
|
|
20240401,112000,26876853400,20800,20650,20800,20600,4739
|
|
20240401,111900,26778765750,20650,20650,20650,20600,320
|
|
20240401,111800,26772164350,20650,20550,20650,20500,6603
|
|
20240401,111700,26636270800,20500,20550,20550,20500,349
|
|
20240401,111600,26629110250,20550,20500,20550,20450,1861
|
|
20240401,111500,26590928300,20550,20500,20600,20500,566
|
|
20240401,111400,26579296900,20500,20500,20600,20500,1995
|
|
20240401,111300,26538301900,20500,20450,20500,20300,4241
|
|
20240401,111200,26451522650,20300,20400,20450,20300,1290
|
|
20240401,111100,26425219300,20350,20400,20450,20350,2508
|
|
20240401,111000,26374046950,20400,20300,20400,20300,744
|
|
20240401,110900,26358915650,20350,20400,20400,20350,1194
|
|
20240401,110800,26334581100,20400,20350,20400,20250,1830
|
|
20240401,110700,26297399900,20350,20350,20350,20250,2003
|
|
20240401,110600,26256801600,20300,20300,20350,20200,3658
|
|
20240401,110500,26182732900,20300,20250,20350,20200,3506
|
|
20240401,110400,26111660600,20250,20250,20300,20200,2248
|
|
20240401,110300,26066140300,20300,20300,20350,20250,2327
|
|
20240401,110200,26018897200,20350,20400,20500,20350,6221
|
|
20240401,110100,25892155950,20400,20400,20500,20350,3293
|
|
20240401,110000,25825006900,20350,20600,20600,20350,8833
|
|
20240401,105900,25644430450,20600,20600,20600,20500,9272
|
|
20240401,105800,25453715500,20600,20450,20650,20400,17861
|
|
20240401,105700,25087126300,20450,20200,20550,20150,111129
|
|
20240401,105600,22837234150,20200,20200,20200,20150,34159
|
|
20240401,105500,22147240500,20200,20150,20200,20150,14298
|
|
20240401,105400,21858506350,20200,20150,20200,20100,9916
|
|
20240401,105300,21658680850,20150,20750,20750,20050,63975
|
|
20240401,105200,20360832800,20800,20750,20850,20750,1063
|
|
20240401,105100,20338710700,20800,20800,20850,20800,3147
|
|
20240401,105000,20273211600,20800,20850,20850,20700,6391
|
|
20240401,104900,20140403100,20850,20950,21000,20850,3945
|
|
20240401,104800,20057842250,20950,21200,21250,20950,30782
|
|
20240401,104700,19411128850,21250,21200,21250,21200,3159
|
|
20240401,104600,19344050150,21250,21000,21250,21000,4295
|
|
20240401,104500,19253498950,21000,20950,21050,20900,2901
|
|
20240401,104400,19192636500,20950,20900,20950,20850,1938
|
|
20240401,104300,19152134350,20900,21000,21000,20850,1412
|
|
20240401,104200,19122632200,20950,20950,21000,20900,2299
|
|
20240401,104100,19074539800,20950,21000,21000,20900,1457
|
|
20240401,104000,19044053150,21000,20900,21000,20900,1047
|
|
20240401,103900,19022122150,20900,21000,21000,20750,2805
|
|
20240401,103800,18963727350,20950,20950,21000,20900,464
|
|
20240401,103700,18954012550,20950,20950,20950,20850,3579
|
|
20240401,103600,18879212250,20950,21100,21150,20950,3193
|
|
20240401,103500,18812076900,21150,21200,21200,21050,5580
|
|
20240401,103400,18694177050,21200,21250,21350,21150,15876
|
|
20240401,103300,18356271250,21300,21100,21300,21100,12755
|
|
20240401,103200,18085921350,21100,21050,21150,21050,8698
|
|
20240401,103100,17902416450,21000,20900,21000,20850,5767
|
|
20240401,103000,17781487750,20900,20900,20950,20900,622
|
|
20240401,102900,17768471400,20900,20800,20950,20800,1197
|
|
20240401,102800,17743455900,20800,20800,20850,20700,5462
|
|
20240401,102700,17629925900,20850,20850,20900,20800,2789
|
|
20240401,102600,17571830950,20850,20950,20950,20850,1029
|
|
20240401,102500,17550302950,20950,20900,21000,20900,1270
|
|
20240401,102400,17523713000,21000,20900,21000,20900,1386
|
|
20240401,102300,17494658050,20950,21000,21000,20900,694
|
|
20240401,102200,17480111250,21000,20950,21000,20950,1373
|
|
20240401,102100,17451333400,20950,21000,21050,20950,913
|
|
20240401,102000,17432140950,21000,21000,21100,21000,1996
|
|
20240401,101900,17390156050,21000,21000,21000,20950,1175
|
|
20240401,101800,17365481850,21000,20950,21050,20850,3749
|
|
20240401,101700,17286969150,20950,21000,21000,20850,4487
|
|
20240401,101600,17193189700,20950,21000,21050,20950,2124
|
|
20240401,101500,17148589650,21000,20950,21050,20950,4395
|
|
20240401,101400,17056255250,21000,20950,21000,20850,4627
|
|
20240401,101300,16959467200,20850,20850,20900,20750,3884
|
|
20240401,101200,16878531700,20800,20850,20900,20800,2801
|
|
20240401,101100,16820159200,20850,20900,20950,20850,1256
|
|
20240401,101000,16793928450,20950,20900,21000,20850,2107
|
|
20240401,100900,16749859400,20850,20900,21000,20850,3192
|
|
20240401,100800,16683024150,20900,20950,21000,20900,2608
|
|
20240401,100700,16628415550,20900,20800,20900,20750,4180
|
|
20240401,100600,16541210000,20700,21000,21000,20700,10644
|
|
20240401,100500,16319562700,20950,21100,21150,20900,6811
|
|
20240401,100400,16176272500,21050,21200,21250,20950,15859
|
|
20240401,100300,15841695250,21250,21200,21350,21200,16867
|
|
20240401,100200,15483056850,21200,21300,21350,21200,13895
|
|
20240401,100100,15187425350,21200,21250,21350,21150,19547
|
|
20240401,100000,14771702350,21250,20900,21250,20900,36231
|
|
20240401,095900,14006739900,20900,20900,20950,20850,3740
|
|
20240401,095800,13928489400,20900,20800,20900,20800,5913
|
|
20240401,095700,13805077550,20800,20800,20850,20750,2131
|
|
20240401,095600,13760718150,20700,20700,20800,20650,2786
|
|
20240401,095500,13703003400,20650,20750,20800,20650,3008
|
|
20240401,095400,13640608500,20700,20650,20850,20600,4053
|
|
20240401,095300,13556533250,20700,20700,20750,20500,9305
|
|
20240401,095200,13364702600,20700,20800,20850,20700,2074
|
|
20240401,095100,13321620400,20700,20900,20950,20700,2562
|
|
20240401,095000,13268315800,20900,20950,20950,20800,4109
|
|
20240401,094900,13182484200,20950,20900,20950,20800,2704
|
|
20240401,094800,13125964250,20900,20800,21050,20750,12831
|
|
20240401,094700,12857146450,20800,20750,20850,20700,5451
|
|
20240401,094600,12743797150,20750,20800,20900,20750,4644
|
|
20240401,094500,12647134800,20850,20750,20900,20750,7722
|
|
20240401,094400,12486416100,20800,21000,21000,20750,8020
|
|
20240401,094300,12319303150,20950,21000,21100,20850,4135
|
|
20240401,094200,12232608900,20900,21050,21050,20900,10166
|
|
20240401,094100,12019535600,21050,20950,21050,20900,3590
|
|
20240401,094000,11944218050,20900,21100,21150,20900,10720
|
|
20240401,093900,11718914250,21100,21000,21100,20950,12966
|
|
20240401,093800,11446084600,21000,20900,21000,20850,9560
|
|
20240401,093700,11246006950,20900,20850,20900,20800,7105
|
|
20240401,093600,11097722250,20850,20800,20900,20800,4600
|
|
20240401,093500,11001780250,20800,20800,20950,20750,9162
|
|
20240401,093400,10810730350,20800,20850,20850,20750,9032
|
|
20240401,093300,10623046800,20850,20750,20900,20750,9542
|
|
20240401,093200,10424077700,20850,20650,20850,20650,8199
|
|
20240401,093100,10254130700,20700,20700,20800,20550,11952
|
|
20240401,093000,10007445950,20650,20900,21100,20600,56683
|
|
20240401,092900,8825533350,20900,20600,20900,20550,25349
|
|
20240401,092800,8299419050,20550,20350,20600,20200,9460
|
|
20240401,092700,8106501900,20350,20700,20800,20300,20090
|
|
20240401,092600,7693891300,20700,20350,20700,20350,27223
|
|
20240401,092500,7135291850,20300,20450,20450,20300,13540
|
|
20240401,092400,6859173200,20500,20450,20500,20400,15048
|
|
20240401,092300,6551350850,20450,20450,20500,20300,19779
|
|
20240401,092200,6147304150,20400,20050,20450,20050,19062
|
|
20240401,092100,5760313900,20050,20000,20100,19950,5523
|
|
20240401,092000,5649783490,19980,20150,20200,19950,16693
|
|
20240401,091900,5315295680,20150,20200,20250,20150,8338
|
|
20240401,091800,5147126230,20250,20200,20350,20100,16486
|
|
20240401,091700,4814237980,20200,20250,20400,20150,22870
|
|
20240401,091600,4350090330,20300,20250,20500,20150,43203
|
|
20240401,091500,3471680330,20250,19960,20300,19950,39509
|
|
20240401,091400,2677980000,19960,19880,19960,19880,11930
|
|
20240401,091300,2440205990,19880,19800,19900,19800,7532
|
|
20240401,091200,2290604540,19810,19770,19830,19710,5833
|
|
20240401,091100,2175292810,19770,19820,19820,19770,8462
|
|
20240401,091000,2007833950,19820,19830,19860,19820,5814
|
|
20240401,090900,1892509650,19830,19850,19890,19810,11038
|
|
20240401,090800,1673444090,19850,19860,19860,19800,12837
|
|
20240401,090700,1418956280,19860,19510,19890,19510,19004
|
|
20240401,090600,1043239340,19550,19460,19620,19410,4850
|
|
20240401,090500,948578370,19450,19460,19460,19380,5458
|
|
20240401,090400,842560090,19490,19380,19490,19380,1775
|
|
20240401,090300,808065970,19380,19450,19500,19380,5208
|
|
20240401,090200,706922880,19450,19550,19550,19420,9644
|
|
20240401,090100,519059520,19540,19470,19680,19390,8149
|
|
20240401,090000,359968670,19460,19690,19690,19350,17020
|