592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,184900,12706056250,31050,31050,31050,31050,3731
|
|
20240401,184800,12706056250,31050,31050,31050,31050,0
|
|
20240401,184700,12706056250,31050,31050,31050,31050,0
|
|
20240401,184600,12706056250,31050,31050,31050,31050,0
|
|
20240401,184500,12706056250,31050,31050,31050,31050,0
|
|
20240401,184400,12706056250,31050,31050,31050,31050,0
|
|
20240401,184300,12706056250,31050,31050,31050,31050,0
|
|
20240401,184200,12706056250,31050,31050,31050,31050,0
|
|
20240401,184100,12706056250,31050,31050,31050,31050,0
|
|
20240401,184000,12706056250,31050,31050,31050,31050,0
|
|
20240401,183900,12706056250,31050,31050,31050,31050,0
|
|
20240401,183800,12706056250,31050,31050,31050,31050,0
|
|
20240401,183700,12706056250,31050,31050,31050,31050,0
|
|
20240401,183600,12706056250,31050,31050,31050,31050,0
|
|
20240401,183500,12706056250,31050,31050,31050,31050,0
|
|
20240401,183400,12706056250,31050,31050,31050,31050,0
|
|
20240401,183300,12706056250,31050,31050,31050,31050,0
|
|
20240401,183200,12706056250,31050,31050,31050,31050,0
|
|
20240401,183100,12706056250,31050,31050,31050,31050,0
|
|
20240401,183000,12706056250,31050,31050,31050,31050,0
|
|
20240401,182900,12706056250,31050,31050,31050,31050,0
|
|
20240401,182800,12706056250,31050,31050,31050,31050,0
|
|
20240401,182700,12706056250,31050,31050,31050,31050,0
|
|
20240401,182600,12706056250,31050,31050,31050,31050,0
|
|
20240401,182500,12706056250,31050,31050,31050,31050,0
|
|
20240401,182400,12706056250,31050,31050,31050,31050,0
|
|
20240401,182300,12706056250,31050,31050,31050,31050,0
|
|
20240401,182200,12706056250,31050,31050,31050,31050,0
|
|
20240401,182100,12706056250,31050,31050,31050,31050,0
|
|
20240401,182000,12706056250,31050,31050,31050,31050,0
|
|
20240401,181900,12706056250,31050,31050,31050,31050,3731
|
|
20240401,181800,12706056250,31050,31050,31050,31050,0
|
|
20240401,181700,12706056250,31050,31050,31050,31050,0
|
|
20240401,181600,12706056250,31050,31050,31050,31050,0
|
|
20240401,181500,12706056250,31050,31050,31050,31050,0
|
|
20240401,181400,12706056250,31050,31050,31050,31050,0
|
|
20240401,181300,12706056250,31050,31050,31050,31050,0
|
|
20240401,181200,12706056250,31050,31050,31050,31050,0
|
|
20240401,181100,12706056250,31050,31050,31050,31050,0
|
|
20240401,181000,12706056250,31050,31050,31050,31050,0
|
|
20240401,180900,12706056250,31050,31050,31050,31050,0
|
|
20240401,180800,12706056250,31050,31050,31050,31050,0
|
|
20240401,180700,12706056250,31050,31050,31050,31050,0
|
|
20240401,180600,12706056250,31050,31050,31050,31050,0
|
|
20240401,180500,12706056250,31050,31050,31050,31050,0
|
|
20240401,180400,12706056250,31050,31050,31050,31050,0
|
|
20240401,180300,12706056250,31050,31050,31050,31050,0
|
|
20240401,180200,12706056250,31050,31050,31050,31050,0
|
|
20240401,180100,12706056250,31050,31050,31050,31050,0
|
|
20240401,180000,12706056250,31050,31050,31050,31050,0
|
|
20240401,175900,12706056250,31050,31050,31050,31050,0
|
|
20240401,175800,12706056250,31050,31050,31050,31050,0
|
|
20240401,175700,12706056250,31050,31050,31050,31050,0
|
|
20240401,175600,12706056250,31050,31050,31050,31050,0
|
|
20240401,175500,12706056250,31050,31050,31050,31050,0
|
|
20240401,175400,12706056250,31050,31050,31050,31050,0
|
|
20240401,175300,12706056250,31050,31050,31050,31050,0
|
|
20240401,175200,12706056250,31050,31050,31050,31050,0
|
|
20240401,175100,12706056250,31050,31050,31050,31050,0
|
|
20240401,175000,12706056250,31050,31050,31050,31050,0
|
|
20240401,174900,12706056250,31050,31050,31050,31050,3731
|
|
20240401,174800,12706056250,31050,31050,31050,31050,0
|
|
20240401,174700,12706056250,31050,31050,31050,31050,0
|
|
20240401,174600,12706056250,31050,31050,31050,31050,0
|
|
20240401,174500,12706056250,31050,31050,31050,31050,0
|
|
20240401,174400,12706056250,31050,31050,31050,31050,0
|
|
20240401,174300,12706056250,31050,31050,31050,31050,0
|
|
20240401,174200,12706056250,31050,31050,31050,31050,0
|
|
20240401,174100,12706056250,31050,31050,31050,31050,0
|
|
20240401,174000,12706056250,31050,31050,31050,31050,0
|
|
20240401,173900,12706056250,31050,31050,31050,31050,0
|
|
20240401,173800,12706056250,31050,31050,31050,31050,0
|
|
20240401,173700,12706056250,31050,31050,31050,31050,0
|
|
20240401,173600,12706056250,31050,31050,31050,31050,0
|
|
20240401,173500,12706056250,31050,31050,31050,31050,0
|
|
20240401,173400,12706056250,31050,31050,31050,31050,0
|
|
20240401,173300,12706056250,31050,31050,31050,31050,0
|
|
20240401,173200,12706056250,31050,31050,31050,31050,0
|
|
20240401,173100,12706056250,31050,31050,31050,31050,0
|
|
20240401,173000,12706056250,31050,31050,31050,31050,0
|
|
20240401,172900,12706056250,31050,31050,31050,31050,0
|
|
20240401,172800,12706056250,31050,31050,31050,31050,0
|
|
20240401,172700,12706056250,31050,31050,31050,31050,0
|
|
20240401,172600,12706056250,31050,31050,31050,31050,0
|
|
20240401,172500,12706056250,31050,31050,31050,31050,0
|
|
20240401,172400,12706056250,31050,31050,31050,31050,0
|
|
20240401,172300,12706056250,31050,31050,31050,31050,0
|
|
20240401,172200,12706056250,31050,31050,31050,31050,0
|
|
20240401,172100,12706056250,31050,31050,31050,31050,0
|
|
20240401,172000,12706056250,31050,31050,31050,31050,0
|
|
20240401,171900,12706056250,31050,31050,31050,31050,3731
|
|
20240401,171800,12706056250,31050,31050,31050,31050,0
|
|
20240401,171700,12706056250,31050,31050,31050,31050,0
|
|
20240401,171600,12706056250,31050,31050,31050,31050,0
|
|
20240401,171500,12706056250,31050,31050,31050,31050,0
|
|
20240401,171400,12706056250,31050,31050,31050,31050,0
|
|
20240401,171300,12706056250,31050,31050,31050,31050,0
|
|
20240401,171200,12706056250,31050,31050,31050,31050,0
|
|
20240401,171100,12706056250,31050,31050,31050,31050,0
|
|
20240401,171000,12706056250,31050,31050,31050,31050,0
|
|
20240401,170900,12706056250,31050,31050,31050,31050,0
|
|
20240401,170800,12706056250,31050,31050,31050,31050,0
|
|
20240401,170700,12706056250,31050,31050,31050,31050,0
|
|
20240401,170600,12706056250,31050,31050,31050,31050,0
|
|
20240401,170500,12706056250,31050,31050,31050,31050,0
|
|
20240401,170400,12706056250,31050,31050,31050,31050,0
|
|
20240401,170300,12706056250,31050,31050,31050,31050,0
|
|
20240401,170200,12706056250,31050,31050,31050,31050,0
|
|
20240401,170100,12706056250,31050,31050,31050,31050,0
|
|
20240401,170000,12706056250,31050,31050,31050,31050,0
|
|
20240401,165900,12706056250,31050,31050,31050,31050,0
|
|
20240401,165800,12706056250,31050,31050,31050,31050,0
|
|
20240401,165700,12706056250,31050,31050,31050,31050,0
|
|
20240401,165600,12706056250,31050,31050,31050,31050,0
|
|
20240401,165500,12706056250,31050,31050,31050,31050,0
|
|
20240401,165400,12706056250,31050,31050,31050,31050,0
|
|
20240401,165300,12706056250,31050,31050,31050,31050,0
|
|
20240401,165200,12706056250,31050,31050,31050,31050,0
|
|
20240401,165100,12706056250,31050,31050,31050,31050,0
|
|
20240401,165000,12706056250,31050,31050,31050,31050,0
|
|
20240401,164900,12706056250,31050,31050,31050,31050,3731
|
|
20240401,164800,12706056250,31050,31050,31050,31050,0
|
|
20240401,164700,12706056250,31050,31050,31050,31050,0
|
|
20240401,164600,12706056250,31050,31050,31050,31050,0
|
|
20240401,164500,12706056250,31050,31050,31050,31050,0
|
|
20240401,164400,12706056250,31050,31050,31050,31050,0
|
|
20240401,164300,12706056250,31050,31050,31050,31050,0
|
|
20240401,164200,12706056250,31050,31050,31050,31050,0
|
|
20240401,164100,12706056250,31050,31050,31050,31050,0
|
|
20240401,164000,12706056250,31050,31050,31050,31050,0
|
|
20240401,163900,12706056250,31050,31050,31050,31050,0
|
|
20240401,163800,12706056250,31050,31050,31050,31050,0
|
|
20240401,163700,12706056250,31050,31050,31050,31050,0
|
|
20240401,163600,12706056250,31050,31050,31050,31050,0
|
|
20240401,163500,12706056250,31050,31050,31050,31050,0
|
|
20240401,163400,12706056250,31050,31050,31050,31050,0
|
|
20240401,163300,12706056250,31050,31050,31050,31050,0
|
|
20240401,163200,12706056250,31050,31050,31050,31050,0
|
|
20240401,163100,12706056250,31050,31050,31050,31050,0
|
|
20240401,163000,12706056250,31050,31050,31050,31050,0
|
|
20240401,162900,12706056250,31050,31050,31050,31050,0
|
|
20240401,162800,12706056250,31050,31050,31050,31050,0
|
|
20240401,162700,12706056250,31050,31050,31050,31050,0
|
|
20240401,162600,12706056250,31050,31050,31050,31050,0
|
|
20240401,162500,12706056250,31050,31050,31050,31050,0
|
|
20240401,162400,12706056250,31050,31050,31050,31050,0
|
|
20240401,162300,12706056250,31050,31050,31050,31050,0
|
|
20240401,162200,12706056250,31050,31050,31050,31050,0
|
|
20240401,162100,12706056250,31050,31050,31050,31050,0
|
|
20240401,162000,12706056250,31050,31050,31050,31050,0
|
|
20240401,161900,12706056250,31050,31050,31050,31050,3731
|
|
20240401,161800,12706056250,31050,31050,31050,31050,0
|
|
20240401,161700,12706056250,31050,31050,31050,31050,0
|
|
20240401,161600,12706056250,31050,31050,31050,31050,0
|
|
20240401,161500,12706056250,31050,31050,31050,31050,0
|
|
20240401,161400,12706056250,31050,31050,31050,31050,0
|
|
20240401,161300,12706056250,31050,31050,31050,31050,0
|
|
20240401,161200,12706056250,31050,31050,31050,31050,0
|
|
20240401,161100,12706056250,31050,31050,31050,31050,0
|
|
20240401,161000,12706056250,31050,31050,31050,31050,0
|
|
20240401,160900,12706056250,31050,31050,31050,31050,0
|
|
20240401,160800,12706056250,31050,31050,31050,31050,0
|
|
20240401,160700,12706056250,31050,31050,31050,31050,0
|
|
20240401,160600,12706056250,31050,31050,31050,31050,0
|
|
20240401,160500,12706056250,31050,31050,31050,31050,0
|
|
20240401,160400,12706056250,31050,31050,31050,31050,0
|
|
20240401,160300,12706056250,31050,31050,31050,31050,0
|
|
20240401,160200,12706056250,31050,31050,31050,31050,0
|
|
20240401,160100,12706056250,31050,31050,31050,31050,0
|
|
20240401,160000,12706056250,31050,31050,31050,31050,0
|
|
20240401,155900,12706056250,31050,31050,31050,31050,0
|
|
20240401,155800,12706056250,31050,31050,31050,31050,0
|
|
20240401,155700,12706056250,31050,31050,31050,31050,0
|
|
20240401,155600,12706056250,31050,31050,31050,31050,0
|
|
20240401,155500,12706056250,31050,31050,31050,31050,0
|
|
20240401,155400,12706056250,31050,31050,31050,31050,0
|
|
20240401,155300,12706056250,31050,31050,31050,31050,0
|
|
20240401,155200,12706056250,31050,31050,31050,31050,0
|
|
20240401,155100,12706056250,31050,31050,31050,31050,0
|
|
20240401,155000,12706056250,31050,31050,31050,31050,0
|
|
20240401,154900,12706056250,31050,31050,31050,31050,3731
|
|
20240401,154800,12706056250,31050,31050,31050,31050,0
|
|
20240401,154700,12706056250,31050,31050,31050,31050,0
|
|
20240401,154600,12706056250,31050,31050,31050,31050,0
|
|
20240401,154500,12706056250,31050,31050,31050,31050,0
|
|
20240401,154400,12706056250,31050,31050,31050,31050,0
|
|
20240401,154300,12706056250,31050,31050,31050,31050,0
|
|
20240401,154200,12706056250,31050,31050,31050,31050,0
|
|
20240401,154100,12706056250,31050,31050,31050,31050,0
|
|
20240401,154000,12706056250,31050,31050,31050,31050,0
|
|
20240401,153900,12706056250,31050,31050,31050,31050,0
|
|
20240401,153800,12706056250,31050,31050,31050,31050,0
|
|
20240401,153700,12706056250,31050,31050,31050,31050,0
|
|
20240401,153600,12706056250,31050,31050,31050,31050,0
|
|
20240401,153500,12706056250,31050,31050,31050,31050,0
|
|
20240401,153400,12706056250,31050,31050,31050,31050,0
|
|
20240401,153300,12706056250,31050,31050,31050,31050,0
|
|
20240401,153200,12706056250,31050,31050,31050,31050,0
|
|
20240401,153100,12706056250,31050,31050,31050,31050,0
|
|
20240401,153000,12706056250,31050,31050,31050,31050,3731
|
|
20240401,152900,12590208700,31250,31250,31250,31250,0
|
|
20240401,152800,12590208700,31250,31250,31250,31250,0
|
|
20240401,152700,12590208700,31250,31250,31250,31250,0
|
|
20240401,152600,12590208700,31250,31250,31250,31250,0
|
|
20240401,152500,12590208700,31250,31250,31250,31250,0
|
|
20240401,152400,12590208700,31250,31250,31250,31250,0
|
|
20240401,152300,12590208700,31250,31250,31250,31250,0
|
|
20240401,152200,12590208700,31250,31250,31250,31250,0
|
|
20240401,152100,12590208700,31250,31250,31250,31250,0
|
|
20240401,152000,12590208700,31250,31250,31250,31250,0
|
|
20240401,151900,12590208700,31250,31250,31250,31150,4900
|
|
20240401,151800,12437521150,31250,31250,31250,31200,99
|
|
20240401,151700,12434427500,31250,31250,31250,31150,1741
|
|
20240401,151600,12380073150,31250,31200,31250,31200,236
|
|
20240401,151500,12372698750,31200,31250,31250,31200,363
|
|
20240401,151400,12361367200,31200,31300,31300,31200,3428
|
|
20240401,151300,12254407700,31300,31300,31300,31300,206
|
|
20240401,151200,12247959900,31300,31200,31300,31200,27
|
|
20240401,151100,12247115950,31350,31300,31350,31300,76
|
|
20240401,151000,12244735500,31300,31350,31350,31300,402
|
|
20240401,150900,12232133550,31350,31400,31400,31300,293
|
|
20240401,150800,12222957800,31350,31400,31400,31350,205
|
|
20240401,150700,12216521900,31350,31400,31400,31350,654
|
|
20240401,150600,12195986650,31400,31400,31400,31400,376
|
|
20240401,150500,12184180250,31400,31400,31400,31350,401
|
|
20240401,150400,12171594550,31400,31400,31400,31150,2347
|
|
20240401,150300,12098251400,31350,31400,31400,31350,188
|
|
20240401,150200,12092348700,31350,31400,31400,31350,454
|
|
20240401,150100,12078098450,31400,31350,31400,31300,939
|
|
20240401,150000,12048654300,31350,31300,31350,31300,343
|
|
20240401,145900,12037901800,31300,31300,31350,31300,223
|
|
20240401,145800,12030916000,31300,31300,31350,31250,335
|
|
20240401,145700,12020421550,31300,31350,31350,31300,184
|
|
20240401,145600,12014658200,31350,31300,31350,31300,211
|
|
20240401,145500,12008043750,31300,31250,31350,31250,243
|
|
20240401,145400,12000434900,31350,31250,31350,31250,639
|
|
20240401,145300,11980434350,31250,31300,31300,31250,378
|
|
20240401,145200,11968609150,31300,31350,31350,31300,139
|
|
20240401,145100,11964257300,31400,31400,31400,31300,294
|
|
20240401,145000,11955037700,31400,31450,31450,31300,423
|
|
20240401,144900,11941749650,31450,31500,31500,31200,1179
|
|
20240401,144800,11904678450,31450,31150,31450,31150,8867
|
|
20240401,144700,11627168350,30900,31150,31150,30900,1024
|
|
20240401,144600,11595464650,31150,30900,31150,30900,3504
|
|
20240401,144500,11486415800,30900,31100,31100,30900,371
|
|
20240401,144400,11474896300,31100,30950,31100,30950,3362
|
|
20240401,144300,11370708850,30950,30900,31000,30900,205
|
|
20240401,144200,11364364200,30950,31050,31050,30950,160
|
|
20240401,144100,11359397450,31000,31000,31050,31000,101
|
|
20240401,144000,11356266150,31000,30950,31000,30700,3162
|
|
20240401,143900,11258805850,31000,31000,31000,31000,548
|
|
20240401,143800,11241817850,31000,31000,31000,31000,195
|
|
20240401,143700,11235772850,30950,31050,31050,30950,1763
|
|
20240401,143600,11181182800,31050,31100,31100,31000,208
|
|
20240401,143500,11174731800,31150,31150,31150,31150,218
|
|
20240401,143400,11167941100,31000,31000,31000,30950,694
|
|
20240401,143300,11146427950,31150,31100,31150,31100,215
|
|
20240401,143200,11139738550,31100,31050,31150,31050,489
|
|
20240401,143100,11124533350,31050,31100,31100,31050,214
|
|
20240401,143000,11117878500,31050,31000,31050,30950,278
|
|
20240401,142900,11109260250,31000,31000,31000,31000,104
|
|
20240401,142800,11106036250,31000,31000,31000,31000,175
|
|
20240401,142700,11100611250,31000,31100,31100,30950,1211
|
|
20240401,142600,11063095150,31150,31150,31150,30900,1555
|
|
20240401,142500,11014930800,31150,31300,31300,31150,197
|
|
20240401,142400,11008775900,31300,31300,31300,31300,214
|
|
20240401,142300,11002077700,31300,31300,31300,31300,166
|
|
20240401,142200,10996881900,31300,31300,31300,31300,164
|
|
20240401,142100,10991748700,31100,31250,31300,31100,68
|
|
20240401,142000,10989624550,31300,31000,31300,31000,1489
|
|
20240401,141900,10943085350,31200,31200,31200,31200,112
|
|
20240401,141800,10939590950,31200,31100,31200,31050,229
|
|
20240401,141700,10932453750,31100,31250,31250,31100,224
|
|
20240401,141600,10925460100,31150,31200,31250,31150,214
|
|
20240401,141500,10918782100,31200,31200,31250,31200,199
|
|
20240401,141400,10912564750,31150,31250,31250,31150,243
|
|
20240401,141300,10904980300,31250,31200,31250,31200,802
|
|
20240401,141200,10879917850,31150,31200,31250,31150,179
|
|
20240401,141100,10874335400,31200,31200,31200,31200,212
|
|
20240401,141000,10867721000,31200,31200,31200,31200,156
|
|
20240401,140900,10862853800,31200,31200,31200,31200,209
|
|
20240401,140800,10856333000,31050,31200,31200,31050,36
|
|
20240401,140700,10855211150,31200,31250,31250,31050,164
|
|
20240401,140600,10850094600,31200,31150,31200,31150,806
|
|
20240401,140500,10824980550,31200,31200,31200,31200,494
|
|
20240401,140400,10809567750,31200,31200,31200,31200,3198
|
|
20240401,140300,10709790150,31250,31150,31250,31100,523
|
|
20240401,140200,10693494150,31150,31200,31200,31150,738
|
|
20240401,140100,10670473550,31200,31050,31200,31050,576
|
|
20240401,140000,10652576550,31050,31200,31200,31050,461
|
|
20240401,135900,10638231900,31150,31300,31300,31150,480
|
|
20240401,135800,10623253850,31350,31200,31350,31150,271
|
|
20240401,135700,10614774600,31200,31200,31200,31200,2
|
|
20240401,135600,10614712200,31300,31300,31300,31300,164
|
|
20240401,135500,10609579000,31200,31050,31200,31050,152
|
|
20240401,135400,10604837050,31200,31150,31200,31150,279
|
|
20240401,135300,10596134550,31150,31150,31150,31100,774
|
|
20240401,135200,10572035350,31150,31300,31300,31150,2501
|
|
20240401,135100,10493949200,31350,31350,31350,31350,227
|
|
20240401,135000,10486832750,31350,31300,31350,31250,267
|
|
20240401,134900,10478475200,31350,31350,31350,31250,442
|
|
20240401,134800,10464644500,31250,31300,31350,31200,412
|
|
20240401,134700,10451776400,31300,31350,31350,31300,135
|
|
20240401,134600,10447549850,31350,31250,31350,31250,342
|
|
20240401,134500,10436828750,31350,31150,31350,31150,613
|
|
20240401,134400,10417625400,31100,31300,31300,31100,416
|
|
20240401,134300,10404612550,31250,31150,31300,31000,2291
|
|
20240401,134200,10333087300,31150,31150,31150,31150,421
|
|
20240401,134100,10319973150,31150,31000,31150,31000,1377
|
|
20240401,134000,10277113300,30950,31000,31100,30750,2147
|
|
20240401,133900,10210677000,31000,30800,31000,30800,2734
|
|
20240401,133800,10126191550,30800,30850,30850,30800,146
|
|
20240401,133700,10121687700,30850,30850,30850,30850,163
|
|
20240401,133600,10116659150,30800,30850,30850,30800,426
|
|
20240401,133500,10103529450,30800,30800,30800,30800,3
|
|
20240401,133400,10103437050,30850,30850,30850,30850,213
|
|
20240401,133300,10096866000,30850,30650,30850,30600,2344
|
|
20240401,133200,10025053100,30850,30850,30850,30850,146
|
|
20240401,133100,10020549000,30700,30700,30850,30700,233
|
|
20240401,133000,10013368450,30850,30850,30850,30850,167
|
|
20240401,132900,10008216500,30850,30850,30900,30650,1758
|
|
20240401,132800,9954269250,30900,30850,30900,30750,2149
|
|
20240401,132700,9888089750,30850,30900,30900,30850,766
|
|
20240401,132600,9864444700,30900,30850,30900,30850,211
|
|
20240401,132500,9857932200,30900,30900,30900,30900,35
|
|
20240401,132400,9856850700,30900,30850,30900,30700,352
|
|
20240401,132300,9845994000,30800,30850,30850,30800,273
|
|
20240401,132200,9837573700,30800,30800,30800,30800,494
|
|
20240401,132100,9822358500,30800,30750,30800,30750,184
|
|
20240401,132000,9816691700,30750,30600,30800,30600,293
|
|
20240401,131900,9807699350,30800,30650,30800,30650,735
|
|
20240401,131800,9785157650,30700,30700,30700,30700,312
|
|
20240401,131700,9775579250,30700,30600,30700,30600,243
|
|
20240401,131600,9768127750,30650,30850,30850,30650,422
|
|
20240401,131500,9755159900,30850,30850,30850,30850,0
|
|
20240401,131400,9755159900,30850,30850,30850,30850,222
|
|
20240401,131300,9748311200,30850,30850,30850,30700,723
|
|
20240401,131200,9726087950,30800,30800,30800,30750,263
|
|
20240401,131100,9717991550,30850,30900,30900,30800,310
|
|
20240401,131000,9708430950,30950,30900,30950,30900,472
|
|
20240401,130900,9693830050,30900,30900,30900,30750,154
|
|
20240401,130800,9689072500,30900,30850,30900,30800,239
|
|
20240401,130700,9681696250,30900,30800,30900,30800,356
|
|
20240401,130600,9670716850,30800,30700,30800,30650,710
|
|
20240401,130500,9648867800,30850,30850,30850,30850,215
|
|
20240401,130400,9642235050,30850,30800,30850,30650,223
|
|
20240401,130300,9635365150,30800,30800,30800,30800,899
|
|
20240401,130200,9607675950,30800,30750,30800,30700,356
|
|
20240401,130100,9596742800,30700,30700,30750,30700,116
|
|
20240401,130000,9593180100,30700,30650,30700,30650,566
|
|
20240401,125900,9575824650,30700,30750,30750,30700,181
|
|
20240401,125800,9570258950,30750,30750,30750,30700,163
|
|
20240401,125700,9565246800,30750,30800,30800,30750,213
|
|
20240401,125600,9558689650,30750,30750,30750,30750,343
|
|
20240401,125500,9548142400,30750,30650,30750,30650,426
|
|
20240401,125400,9535064150,30700,30700,30700,30650,321
|
|
20240401,125300,9525209850,30750,30700,30750,30700,2095
|
|
20240401,125200,9460879800,30700,30700,30700,30700,287
|
|
20240401,125100,9452068900,30700,30700,30700,30700,28
|
|
20240401,125000,9451209300,30650,30650,30650,30650,184
|
|
20240401,124900,9445569700,30650,30650,30700,30550,567
|
|
20240401,124800,9428186400,30600,30600,30600,30550,219
|
|
20240401,124700,9421485250,30600,30550,30600,30550,244
|
|
20240401,124600,9414028000,30550,30500,30550,30500,578
|
|
20240401,124500,9396389900,30550,30450,30550,30450,243
|
|
20240401,124400,9388969350,30550,30550,30550,30550,26
|
|
20240401,124300,9388175050,30400,30500,30500,30400,66
|
|
20240401,124200,9386162650,30500,30400,30500,30400,244
|
|
20240401,124100,9378742350,30400,30400,30550,30400,203
|
|
20240401,124000,9372565600,30400,30400,30400,30400,77
|
|
20240401,123900,9370224800,30400,30450,30550,30400,181
|
|
20240401,123800,9364711900,30450,30450,30450,30450,91
|
|
20240401,123700,9361940950,30450,30500,30550,30450,62
|
|
20240401,123600,9360047950,30550,30550,30550,30550,27
|
|
20240401,123500,9359223100,30450,30500,30550,30450,16
|
|
20240401,123400,9358735300,30550,30550,30550,30550,26
|
|
20240401,123300,9357941000,30550,30500,30550,30500,104
|
|
20240401,123200,9354768650,30550,30500,30550,30450,203
|
|
20240401,123100,9348577900,30550,30500,30550,30500,34
|
|
20240401,123000,9347539300,30550,30450,30550,30450,16
|
|
20240401,122900,9347051000,30500,30550,30700,30500,540
|
|
20240401,122800,9330559700,30700,30700,30700,30550,30
|
|
20240401,122700,9329639150,30700,30550,30700,30550,101
|
|
20240401,122600,9326549400,30700,30700,30700,30700,29
|
|
20240401,122500,9325659100,30700,30700,30700,30600,105
|
|
20240401,122400,9322435900,30600,30700,30700,30600,114
|
|
20240401,122300,9318944800,30600,30600,30600,30600,523
|
|
20240401,122200,9302941000,30700,30700,30700,30700,27
|
|
20240401,122100,9302112100,30700,30650,30700,30600,130
|
|
20240401,122000,9298132700,30650,30650,30650,30650,0
|
|
20240401,121900,9298132700,30650,30550,30650,30550,114
|
|
20240401,121800,9294638800,30650,30550,30650,30550,106
|
|
20240401,121700,9291395300,30650,30650,30700,30600,68
|
|
20240401,121600,9289310800,30550,30650,30650,30550,270
|
|
20240401,121500,9281046850,30600,30650,30650,30600,358
|
|
20240401,121400,9270079150,30650,30600,30650,30600,46
|
|
20240401,121300,9268669350,30650,30650,30650,30650,0
|
|
20240401,121200,9268669350,30650,30500,30650,30500,83
|
|
20240401,121100,9266132150,30550,30650,30650,30550,48
|
|
20240401,121000,9264663050,30600,30500,30600,30500,54
|
|
20240401,120900,9263011000,30650,30550,30650,30550,380
|
|
20240401,120800,9251380450,30650,30650,30650,30650,30
|
|
20240401,120700,9250460950,30650,30650,30650,30650,27
|
|
20240401,120600,9249633400,30650,30600,30650,30550,133
|
|
20240401,120500,9245563950,30600,30600,30600,30600,21
|
|
20240401,120400,9244921350,30500,30550,30600,30500,127
|
|
20240401,120300,9241042600,30500,30500,30500,30500,100
|
|
20240401,120200,9237992600,30600,30450,30600,30400,246
|
|
20240401,120100,9230484350,30550,30400,30550,30400,312
|
|
20240401,120000,9220954300,30550,30550,30550,30550,227
|
|
20240401,115900,9214019450,30500,30500,30550,30500,97
|
|
20240401,115800,9211059600,30500,30500,30500,30500,101
|
|
20240401,115700,9207979100,30500,30450,30500,30400,192
|
|
20240401,115600,9202139200,30500,30400,30500,30350,100
|
|
20240401,115500,9199100800,30450,30500,30500,30450,408
|
|
20240401,115400,9186674550,30450,30500,30500,30450,27
|
|
20240401,115300,9185851100,30400,30350,30500,30350,179
|
|
20240401,115200,9180400750,30350,30250,30350,30250,138
|
|
20240401,115100,9176218450,30250,30250,30300,30200,139
|
|
20240401,115000,9172019250,30250,30350,30350,30250,1274
|
|
20240401,114900,9133434600,30400,30400,30400,30400,242
|
|
20240401,114800,9126077800,30450,30400,30450,30400,2
|
|
20240401,114700,9126016950,30450,30450,30600,30400,602
|
|
20240401,114600,9107697200,30500,30600,30600,30500,170
|
|
20240401,114500,9102511200,30650,30650,30650,30650,27
|
|
20240401,114400,9101683650,30650,30650,30650,30650,27
|
|
20240401,114300,9100856100,30650,30500,30650,30500,222
|
|
20240401,114200,9094067050,30650,30600,30650,30500,436
|
|
20240401,114100,9080725250,30600,30650,30650,30550,212
|
|
20240401,114000,9074228100,30650,30650,30700,30650,36
|
|
20240401,113900,9073124250,30700,30550,30700,30500,400
|
|
20240401,113800,9060858500,30500,30600,30700,30500,94
|
|
20240401,113700,9057986400,30550,30500,30550,30500,737
|
|
20240401,113600,9035506350,30550,30600,30800,30550,170
|
|
20240401,113500,9030309700,30800,30600,30800,30600,39
|
|
20240401,113400,9029110900,30800,30600,30800,30600,38
|
|
20240401,113300,9027947100,30600,30600,30600,30550,767
|
|
20240401,113200,9004476950,30500,30800,30800,30500,1812
|
|
20240401,113100,8949048350,30800,30800,30800,30800,5
|
|
20240401,113000,8948894350,30800,30800,30850,30600,3127
|
|
20240401,112900,8852860450,30800,30900,30900,30750,141
|
|
20240401,112800,8848519850,30800,30800,30800,30800,101
|
|
20240401,112700,8845409050,30900,30800,30900,30750,1798
|
|
20240401,112600,8790029550,30900,30950,30950,30800,19
|
|
20240401,112500,8789442400,30950,30950,30950,30800,48
|
|
20240401,112400,8787959800,30800,31000,31000,30800,57
|
|
20240401,112300,8786198800,30850,30900,30900,30800,555
|
|
20240401,112200,8769069400,31000,30900,31000,30900,65
|
|
20240401,112100,8767054600,30900,30950,30950,30900,75
|
|
20240401,112000,8764735500,30950,30950,30950,30950,60
|
|
20240401,111900,8762878500,30950,30900,30950,30900,249
|
|
20240401,111800,8755181750,30950,30950,30950,30950,3
|
|
20240401,111700,8755088900,30950,30900,30950,30850,815
|
|
20240401,111600,8729911100,30900,30800,30900,30800,453
|
|
20240401,111500,8715954150,30800,30800,30800,30800,110
|
|
20240401,111400,8712566150,30800,30800,30800,30800,67
|
|
20240401,111300,8710502550,30800,30650,30800,30650,122
|
|
20240401,111200,8706759900,30650,30700,30700,30650,63
|
|
20240401,111100,8704827650,30700,30700,30700,30600,229
|
|
20240401,111000,8697819550,30700,30700,30700,30700,134
|
|
20240401,110900,8693705750,30750,30750,30750,30700,126
|
|
20240401,110800,8689833700,30700,30700,30700,30700,30
|
|
20240401,110700,8688912700,30650,30700,30700,30650,149
|
|
20240401,110600,8684344500,30650,30700,30700,30650,74
|
|
20240401,110500,8682074200,30700,30750,30750,30600,35
|
|
20240401,110400,8681000000,30600,30750,30750,30600,28
|
|
20240401,110300,8680139150,30600,30750,30750,30600,37
|
|
20240401,110200,8679005900,30750,30650,30750,30600,69
|
|
20240401,110100,8676889250,30600,30600,30600,30600,0
|
|
20240401,110000,8676889250,30600,30750,30750,30600,555
|
|
20240401,105900,8659846050,30750,30750,30750,30750,47
|
|
20240401,105800,8658400800,30750,30700,30750,30700,219
|
|
20240401,105700,8651666600,30700,30700,30750,30700,114
|
|
20240401,105600,8648165500,30700,30600,30700,30600,166
|
|
20240401,105500,8643085750,30600,30700,30700,30600,328
|
|
20240401,105400,8633046050,30650,30700,30700,30650,1297
|
|
20240401,105300,8593273750,30700,30750,30750,30650,2601
|
|
20240401,105200,8513480500,30850,30700,30850,30700,32
|
|
20240401,105100,8512494050,30700,30750,30750,30700,776
|
|
20240401,105000,8488635350,30900,30900,30900,30900,26
|
|
20240401,104900,8487831950,30900,30900,30900,30850,181
|
|
20240401,104800,8482245650,30900,30750,30900,30750,83
|
|
20240401,104700,8479686000,30750,30900,30900,30750,89
|
|
20240401,104600,8476944750,30900,30750,30900,30750,404
|
|
20240401,104500,8464497000,30750,30800,30900,30750,1045
|
|
20240401,104400,8432316300,30950,30950,30950,30800,37
|
|
20240401,104300,8431171900,30950,30900,30950,30750,532
|
|
20240401,104200,8414761900,30700,30900,30900,30700,693
|
|
20240401,104100,8393454400,30700,30750,30900,30650,1636
|
|
20240401,104000,8343124100,30750,30700,30950,30700,781
|
|
20240401,103900,8319099100,30600,30550,30800,30550,175
|
|
20240401,103800,8313734800,30800,30800,30800,30500,2728
|
|
20240401,103700,8230259050,30700,30900,31050,30700,3481
|
|
20240401,103600,8122976950,31050,30900,31050,30900,85
|
|
20240401,103500,8120350150,30900,30900,30900,30900,291
|
|
20240401,103400,8111358250,30800,30900,30900,30750,1353
|
|
20240401,103300,8069598000,30900,31050,31050,30900,1696
|
|
20240401,103200,8017078350,31050,31150,31200,31050,1542
|
|
20240401,103100,7969107400,31100,31400,31400,31100,956
|
|
20240401,103000,7939230600,31300,31750,31750,31300,1957
|
|
20240401,102900,7877601250,31800,31600,31800,31550,858
|
|
20240401,102800,7850386150,31800,31800,31800,31600,1376
|
|
20240401,102700,7806655050,31800,31750,31800,31750,743
|
|
20240401,102600,7783042150,31800,31750,31800,31600,2532
|
|
20240401,102500,7702824750,31800,31750,31800,31650,1190
|
|
20240401,102400,7665044100,31750,31600,31750,31600,1563
|
|
20240401,102300,7615437400,31700,31600,31700,31600,1001
|
|
20240401,102200,7583713500,31700,31700,31700,31600,721
|
|
20240401,102100,7560867800,31700,31650,31700,31500,720
|
|
20240401,102000,7538074250,31550,31650,31650,31500,1334
|
|
20240401,101900,7495935600,31650,31650,31650,31500,1135
|
|
20240401,101800,7460014200,31650,31550,31650,31550,4516
|
|
20240401,101700,7317361550,31550,31450,31550,31400,752
|
|
20240401,101600,7293681650,31500,31500,31500,31500,1100
|
|
20240401,101500,7259031650,31500,31500,31500,31350,724
|
|
20240401,101400,7236237850,31400,31500,31500,31350,818
|
|
20240401,101300,7210483200,31500,31350,31500,31300,575
|
|
20240401,101200,7192411050,31500,31550,31550,31400,1703
|
|
20240401,101100,7138851600,31550,31550,31550,31400,828
|
|
20240401,101000,7112743350,31550,31550,31550,31350,920
|
|
20240401,100900,7083797150,31550,31500,31550,31400,1331
|
|
20240401,100800,7041880350,31500,31400,31600,31300,2275
|
|
20240401,100700,6970170350,31550,31550,31550,31400,1546
|
|
20240401,100600,6921508800,31550,31500,31550,31450,2002
|
|
20240401,100500,6858430200,31500,31450,31500,31450,1120
|
|
20240401,100400,6823158600,31500,31450,31500,31400,1249
|
|
20240401,100300,6783859900,31450,31550,31550,31350,653
|
|
20240401,100200,6763321000,31550,31450,31550,31350,5381
|
|
20240401,100100,6593887350,31450,31450,31450,31250,2118
|
|
20240401,100000,6527327600,31450,31400,31450,31300,1309
|
|
20240401,095900,6486247600,31400,31350,31400,31300,1492
|
|
20240401,095800,6439445650,31350,31350,31350,31100,940
|
|
20240401,095700,6410086800,31350,31350,31500,31200,1577
|
|
20240401,095600,6360560300,31350,31450,31450,31300,983
|
|
20240401,095500,6329743450,31350,31450,31500,31350,883
|
|
20240401,095400,6301970100,31500,31500,31550,31400,1631
|
|
20240401,095300,6250684700,31500,31500,31550,31400,1113
|
|
20240401,095200,6215662450,31500,31500,31500,31450,1152
|
|
20240401,095100,6179400350,31450,31450,31500,31350,2762
|
|
20240401,095000,6092511450,31450,31450,31450,31300,864
|
|
20240401,094900,6065373350,31450,31400,31450,31300,590
|
|
20240401,094800,6046841450,31400,31400,31450,31300,1788
|
|
20240401,094700,5990800000,31400,31500,31500,31350,929
|
|
20240401,094600,5961605100,31500,31450,31500,31350,2335
|
|
20240401,094500,5888133600,31450,31250,31450,31200,3326
|
|
20240401,094400,5783873650,31250,31050,31250,30950,2698
|
|
20240401,094300,5699928850,31050,31000,31100,30950,832
|
|
20240401,094200,5674131900,31100,30900,31100,30800,1046
|
|
20240401,094100,5641761300,30900,31100,31100,30900,791
|
|
20240401,094000,5617248450,31100,31150,31200,31000,984
|
|
20240401,093900,5586681700,31200,31250,31250,31100,151
|
|
20240401,093800,5581975500,31250,31100,31250,31100,2402
|
|
20240401,093700,5507124650,31100,31150,31200,31000,715
|
|
20240401,093600,5484862350,31150,31050,31150,31050,615
|
|
20240401,093500,5465723750,31100,31150,31150,31050,2808
|
|
20240401,093400,5378308850,31150,30950,31150,30950,422
|
|
20240401,093300,5365199000,30950,31050,31100,30950,468
|
|
20240401,093200,5350691150,31050,31100,31100,30950,64
|
|
20240401,093100,5348703400,31100,31000,31150,30900,827
|
|
20240401,093000,5323089450,31000,31050,31150,31000,583
|
|
20240401,092900,5304960400,31100,31100,31100,31000,345
|
|
20240401,092800,5294257000,31100,31050,31150,31000,676
|
|
20240401,092700,5273288950,31150,31200,31300,31000,2674
|
|
20240401,092600,5189870250,31200,30850,31200,30850,2737
|
|
20240401,092500,5104866350,30850,30800,30900,30800,704
|
|
20240401,092400,5083137350,30750,30650,30850,30500,1458
|
|
20240401,092300,5038265300,30650,30400,30700,30400,4909
|
|
20240401,092200,4888354000,30300,30200,30350,30100,1393
|
|
20240401,092100,4846222050,30200,30100,30350,30050,2067
|
|
20240401,092000,4783761150,30050,30100,30200,29950,3399
|
|
20240401,091900,4681570250,30000,30200,30400,29950,4184
|
|
20240401,091800,4555806350,30200,30550,30600,30000,5846
|
|
20240401,091700,4378510300,30550,30700,30700,30550,1405
|
|
20240401,091600,4335478550,30700,31050,31050,30650,7682
|
|
20240401,091500,4098650350,31100,31100,31150,31100,3010
|
|
20240401,091400,4005031950,31100,31250,31250,31100,1053
|
|
20240401,091300,3972224550,31250,31250,31300,31200,897
|
|
20240401,091200,3944189750,31300,31400,31450,31300,4268
|
|
20240401,091100,3810252150,31400,31200,31450,31050,3555
|
|
20240401,091000,3698924150,31000,30900,31200,30750,8086
|
|
20240401,090900,3449490800,30900,30950,31000,30800,2765
|
|
20240401,090800,3364058150,31000,31400,31400,30900,5651
|
|
20240401,090700,3188488550,31400,31300,31450,31150,1860
|
|
20240401,090600,3130193600,31150,31250,31300,31050,3790
|
|
20240401,090500,3012087550,31250,31750,31750,31250,8799
|
|
20240401,090400,2735063450,31700,32050,32200,31700,11573
|
|
20240401,090300,2365322800,32050,32100,32250,31750,12885
|
|
20240401,090200,1952245200,32100,31950,32100,31600,17549
|
|
20240401,090100,1392325700,31950,31700,32000,31350,26936
|
|
20240401,090000,535545550,31750,30750,31750,30750,16740
|