592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,184900,39632124900,42700,42700,42700,42700,11434
|
|
20240411,184800,39632124900,42700,42700,42700,42700,0
|
|
20240411,184700,39632124900,42700,42700,42700,42700,0
|
|
20240411,184600,39632124900,42700,42700,42700,42700,0
|
|
20240411,184500,39632124900,42700,42700,42700,42700,0
|
|
20240411,184400,39632124900,42700,42700,42700,42700,0
|
|
20240411,184300,39632124900,42700,42700,42700,42700,0
|
|
20240411,184200,39632124900,42700,42700,42700,42700,0
|
|
20240411,184100,39632124900,42700,42700,42700,42700,0
|
|
20240411,184000,39632124900,42700,42700,42700,42700,0
|
|
20240411,183900,39632124900,42700,42700,42700,42700,0
|
|
20240411,183800,39632124900,42700,42700,42700,42700,0
|
|
20240411,183700,39632124900,42700,42700,42700,42700,0
|
|
20240411,183600,39632124900,42700,42700,42700,42700,0
|
|
20240411,183500,39632124900,42700,42700,42700,42700,0
|
|
20240411,183400,39632124900,42700,42700,42700,42700,0
|
|
20240411,183300,39632124900,42700,42700,42700,42700,0
|
|
20240411,183200,39632124900,42700,42700,42700,42700,0
|
|
20240411,183100,39632124900,42700,42700,42700,42700,0
|
|
20240411,183000,39632124900,42700,42700,42700,42700,0
|
|
20240411,182900,39632124900,42700,42700,42700,42700,0
|
|
20240411,182800,39632124900,42700,42700,42700,42700,0
|
|
20240411,182700,39632124900,42700,42700,42700,42700,0
|
|
20240411,182600,39632124900,42700,42700,42700,42700,0
|
|
20240411,182500,39632124900,42700,42700,42700,42700,0
|
|
20240411,182400,39632124900,42700,42700,42700,42700,0
|
|
20240411,182300,39632124900,42700,42700,42700,42700,0
|
|
20240411,182200,39632124900,42700,42700,42700,42700,0
|
|
20240411,182100,39632124900,42700,42700,42700,42700,0
|
|
20240411,182000,39632124900,42700,42700,42700,42700,0
|
|
20240411,181900,39632124900,42700,42700,42700,42700,11434
|
|
20240411,181800,39632124900,42700,42700,42700,42700,0
|
|
20240411,181700,39632124900,42700,42700,42700,42700,0
|
|
20240411,181600,39632124900,42700,42700,42700,42700,0
|
|
20240411,181500,39632124900,42700,42700,42700,42700,0
|
|
20240411,181400,39632124900,42700,42700,42700,42700,0
|
|
20240411,181300,39632124900,42700,42700,42700,42700,0
|
|
20240411,181200,39632124900,42700,42700,42700,42700,0
|
|
20240411,181100,39632124900,42700,42700,42700,42700,0
|
|
20240411,181000,39632124900,42700,42700,42700,42700,0
|
|
20240411,180900,39632124900,42700,42700,42700,42700,0
|
|
20240411,180800,39632124900,42700,42700,42700,42700,0
|
|
20240411,180700,39632124900,42700,42700,42700,42700,0
|
|
20240411,180600,39632124900,42700,42700,42700,42700,0
|
|
20240411,180500,39632124900,42700,42700,42700,42700,0
|
|
20240411,180400,39632124900,42700,42700,42700,42700,0
|
|
20240411,180300,39632124900,42700,42700,42700,42700,0
|
|
20240411,180200,39632124900,42700,42700,42700,42700,0
|
|
20240411,180100,39632124900,42700,42700,42700,42700,0
|
|
20240411,180000,39632124900,42700,42700,42700,42700,0
|
|
20240411,175900,39632124900,42700,42700,42700,42700,0
|
|
20240411,175800,39632124900,42700,42700,42700,42700,0
|
|
20240411,175700,39632124900,42700,42700,42700,42700,0
|
|
20240411,175600,39632124900,42700,42700,42700,42700,0
|
|
20240411,175500,39632124900,42700,42700,42700,42700,0
|
|
20240411,175400,39632124900,42700,42700,42700,42700,0
|
|
20240411,175300,39632124900,42700,42700,42700,42700,0
|
|
20240411,175200,39632124900,42700,42700,42700,42700,0
|
|
20240411,175100,39632124900,42700,42700,42700,42700,0
|
|
20240411,175000,39632124900,42700,42700,42700,42700,0
|
|
20240411,174900,39632124900,42700,42700,42700,42700,11434
|
|
20240411,174800,39632124900,42700,42700,42700,42700,0
|
|
20240411,174700,39632124900,42700,42700,42700,42700,0
|
|
20240411,174600,39632124900,42700,42700,42700,42700,0
|
|
20240411,174500,39632124900,42700,42700,42700,42700,0
|
|
20240411,174400,39632124900,42700,42700,42700,42700,0
|
|
20240411,174300,39632124900,42700,42700,42700,42700,0
|
|
20240411,174200,39632124900,42700,42700,42700,42700,0
|
|
20240411,174100,39632124900,42700,42700,42700,42700,0
|
|
20240411,174000,39632124900,42700,42700,42700,42700,0
|
|
20240411,173900,39632124900,42700,42700,42700,42700,0
|
|
20240411,173800,39632124900,42700,42700,42700,42700,0
|
|
20240411,173700,39632124900,42700,42700,42700,42700,0
|
|
20240411,173600,39632124900,42700,42700,42700,42700,0
|
|
20240411,173500,39632124900,42700,42700,42700,42700,0
|
|
20240411,173400,39632124900,42700,42700,42700,42700,0
|
|
20240411,173300,39632124900,42700,42700,42700,42700,0
|
|
20240411,173200,39632124900,42700,42700,42700,42700,0
|
|
20240411,173100,39632124900,42700,42700,42700,42700,0
|
|
20240411,173000,39632124900,42700,42700,42700,42700,0
|
|
20240411,172900,39632124900,42700,42700,42700,42700,0
|
|
20240411,172800,39632124900,42700,42700,42700,42700,0
|
|
20240411,172700,39632124900,42700,42700,42700,42700,0
|
|
20240411,172600,39632124900,42700,42700,42700,42700,0
|
|
20240411,172500,39632124900,42700,42700,42700,42700,0
|
|
20240411,172400,39632124900,42700,42700,42700,42700,0
|
|
20240411,172300,39632124900,42700,42700,42700,42700,0
|
|
20240411,172200,39632124900,42700,42700,42700,42700,0
|
|
20240411,172100,39632124900,42700,42700,42700,42700,0
|
|
20240411,172000,39632124900,42700,42700,42700,42700,0
|
|
20240411,171900,39632124900,42700,42700,42700,42700,11434
|
|
20240411,171800,39632124900,42700,42700,42700,42700,0
|
|
20240411,171700,39632124900,42700,42700,42700,42700,0
|
|
20240411,171600,39632124900,42700,42700,42700,42700,0
|
|
20240411,171500,39632124900,42700,42700,42700,42700,0
|
|
20240411,171400,39632124900,42700,42700,42700,42700,0
|
|
20240411,171300,39632124900,42700,42700,42700,42700,0
|
|
20240411,171200,39632124900,42700,42700,42700,42700,0
|
|
20240411,171100,39632124900,42700,42700,42700,42700,0
|
|
20240411,171000,39632124900,42700,42700,42700,42700,0
|
|
20240411,170900,39632124900,42700,42700,42700,42700,0
|
|
20240411,170800,39632124900,42700,42700,42700,42700,0
|
|
20240411,170700,39632124900,42700,42700,42700,42700,0
|
|
20240411,170600,39632124900,42700,42700,42700,42700,0
|
|
20240411,170500,39632124900,42700,42700,42700,42700,0
|
|
20240411,170400,39632124900,42700,42700,42700,42700,0
|
|
20240411,170300,39632124900,42700,42700,42700,42700,0
|
|
20240411,170200,39632124900,42700,42700,42700,42700,0
|
|
20240411,170100,39632124900,42700,42700,42700,42700,0
|
|
20240411,170000,39632124900,42700,42700,42700,42700,0
|
|
20240411,165900,39632124900,42700,42700,42700,42700,0
|
|
20240411,165800,39632124900,42700,42700,42700,42700,0
|
|
20240411,165700,39632124900,42700,42700,42700,42700,0
|
|
20240411,165600,39632124900,42700,42700,42700,42700,0
|
|
20240411,165500,39632124900,42700,42700,42700,42700,0
|
|
20240411,165400,39632124900,42700,42700,42700,42700,0
|
|
20240411,165300,39632124900,42700,42700,42700,42700,0
|
|
20240411,165200,39632124900,42700,42700,42700,42700,0
|
|
20240411,165100,39632124900,42700,42700,42700,42700,0
|
|
20240411,165000,39632124900,42700,42700,42700,42700,0
|
|
20240411,164900,39632124900,42700,42700,42700,42700,11434
|
|
20240411,164800,39632124900,42700,42700,42700,42700,0
|
|
20240411,164700,39632124900,42700,42700,42700,42700,0
|
|
20240411,164600,39632124900,42700,42700,42700,42700,0
|
|
20240411,164500,39632124900,42700,42700,42700,42700,0
|
|
20240411,164400,39632124900,42700,42700,42700,42700,0
|
|
20240411,164300,39632124900,42700,42700,42700,42700,0
|
|
20240411,164200,39632124900,42700,42700,42700,42700,0
|
|
20240411,164100,39632124900,42700,42700,42700,42700,0
|
|
20240411,164000,39632124900,42700,42700,42700,42700,0
|
|
20240411,163900,39632124900,42700,42700,42700,42700,0
|
|
20240411,163800,39632124900,42700,42700,42700,42700,0
|
|
20240411,163700,39632124900,42700,42700,42700,42700,0
|
|
20240411,163600,39632124900,42700,42700,42700,42700,0
|
|
20240411,163500,39632124900,42700,42700,42700,42700,0
|
|
20240411,163400,39632124900,42700,42700,42700,42700,0
|
|
20240411,163300,39632124900,42700,42700,42700,42700,0
|
|
20240411,163200,39632124900,42700,42700,42700,42700,0
|
|
20240411,163100,39632124900,42700,42700,42700,42700,0
|
|
20240411,163000,39632124900,42700,42700,42700,42700,0
|
|
20240411,162900,39632124900,42700,42700,42700,42700,0
|
|
20240411,162800,39632124900,42700,42700,42700,42700,0
|
|
20240411,162700,39632124900,42700,42700,42700,42700,0
|
|
20240411,162600,39632124900,42700,42700,42700,42700,0
|
|
20240411,162500,39632124900,42700,42700,42700,42700,0
|
|
20240411,162400,39632124900,42700,42700,42700,42700,0
|
|
20240411,162300,39632124900,42700,42700,42700,42700,0
|
|
20240411,162200,39632124900,42700,42700,42700,42700,0
|
|
20240411,162100,39632124900,42700,42700,42700,42700,0
|
|
20240411,162000,39632124900,42700,42700,42700,42700,0
|
|
20240411,161900,39632124900,42700,42700,42700,42700,11434
|
|
20240411,161800,39632124900,42700,42700,42700,42700,0
|
|
20240411,161700,39632124900,42700,42700,42700,42700,0
|
|
20240411,161600,39632124900,42700,42700,42700,42700,0
|
|
20240411,161500,39632124900,42700,42700,42700,42700,0
|
|
20240411,161400,39632124900,42700,42700,42700,42700,0
|
|
20240411,161300,39632124900,42700,42700,42700,42700,0
|
|
20240411,161200,39632124900,42700,42700,42700,42700,0
|
|
20240411,161100,39632124900,42700,42700,42700,42700,0
|
|
20240411,161000,39632124900,42700,42700,42700,42700,0
|
|
20240411,160900,39632124900,42700,42700,42700,42700,0
|
|
20240411,160800,39632124900,42700,42700,42700,42700,0
|
|
20240411,160700,39632124900,42700,42700,42700,42700,0
|
|
20240411,160600,39632124900,42700,42700,42700,42700,0
|
|
20240411,160500,39632124900,42700,42700,42700,42700,0
|
|
20240411,160400,39632124900,42700,42700,42700,42700,0
|
|
20240411,160300,39632124900,42700,42700,42700,42700,0
|
|
20240411,160200,39632124900,42700,42700,42700,42700,0
|
|
20240411,160100,39632124900,42700,42700,42700,42700,0
|
|
20240411,160000,39632124900,42700,42700,42700,42700,0
|
|
20240411,155900,39632124900,42700,42700,42700,42700,0
|
|
20240411,155800,39632124900,42700,42700,42700,42700,0
|
|
20240411,155700,39632124900,42700,42700,42700,42700,0
|
|
20240411,155600,39632124900,42700,42700,42700,42700,0
|
|
20240411,155500,39632124900,42700,42700,42700,42700,0
|
|
20240411,155400,39632124900,42700,42700,42700,42700,0
|
|
20240411,155300,39632124900,42700,42700,42700,42700,0
|
|
20240411,155200,39632124900,42700,42700,42700,42700,0
|
|
20240411,155100,39632124900,42700,42700,42700,42700,0
|
|
20240411,155000,39632124900,42700,42700,42700,42700,0
|
|
20240411,154900,39632124900,42700,42700,42700,42700,11434
|
|
20240411,154800,39632124900,42700,42700,42700,42700,0
|
|
20240411,154700,39632124900,42700,42700,42700,42700,0
|
|
20240411,154600,39632124900,42700,42700,42700,42700,0
|
|
20240411,154500,39632124900,42700,42700,42700,42700,0
|
|
20240411,154400,39632124900,42700,42700,42700,42700,0
|
|
20240411,154300,39632124900,42700,42700,42700,42700,0
|
|
20240411,154200,39632124900,42700,42700,42700,42700,0
|
|
20240411,154100,39632124900,42700,42700,42700,42700,0
|
|
20240411,154000,39632124900,42700,42700,42700,42700,0
|
|
20240411,153900,39632124900,42700,42700,42700,42700,0
|
|
20240411,153800,39632124900,42700,42700,42700,42700,0
|
|
20240411,153700,39632124900,42700,42700,42700,42700,0
|
|
20240411,153600,39632124900,42700,42700,42700,42700,0
|
|
20240411,153500,39632124900,42700,42700,42700,42700,0
|
|
20240411,153400,39632124900,42700,42700,42700,42700,0
|
|
20240411,153300,39632124900,42700,42700,42700,42700,0
|
|
20240411,153200,39632124900,42700,42700,42700,42700,0
|
|
20240411,153100,39632124900,42700,42700,42700,42700,0
|
|
20240411,153000,39632124900,42700,42700,42700,42700,11434
|
|
20240411,152900,39143893100,42200,42200,42200,42200,0
|
|
20240411,152800,39143893100,42200,42200,42200,42200,0
|
|
20240411,152700,39143893100,42200,42200,42200,42200,0
|
|
20240411,152600,39143893100,42200,42200,42200,42200,0
|
|
20240411,152500,39143893100,42200,42200,42200,42200,0
|
|
20240411,152400,39143893100,42200,42200,42200,42200,0
|
|
20240411,152300,39143893100,42200,42200,42200,42200,0
|
|
20240411,152200,39143893100,42200,42200,42200,42200,0
|
|
20240411,152100,39143893100,42200,42200,42200,42200,0
|
|
20240411,152000,39143893100,42200,42200,42200,42200,0
|
|
20240411,151900,39143893100,42200,43000,43000,41750,14083
|
|
20240411,151800,38547921400,43000,42900,43350,42850,22738
|
|
20240411,151700,37569155800,42900,42600,42950,42400,13555
|
|
20240411,151600,36990199500,42650,41900,42700,41900,26643
|
|
20240411,151500,35868826500,41900,41800,41900,41800,2932
|
|
20240411,151400,35746123550,41850,41850,41900,41800,1280
|
|
20240411,151300,35692565850,41850,41750,41900,41750,3538
|
|
20240411,151200,35544537100,41700,41800,41800,41700,895
|
|
20240411,151100,35507154700,41800,41800,41850,41700,954
|
|
20240411,151000,35467273700,41800,41750,41800,41650,1752
|
|
20240411,150900,35394115000,41750,41600,41800,41600,2747
|
|
20240411,150800,35279611900,41600,41650,41650,41550,3065
|
|
20240411,150700,35152109750,41650,41800,41800,41600,1739
|
|
20240411,150600,35079549300,41800,41700,41800,41650,676
|
|
20240411,150500,35051330450,41700,41950,41950,41650,3385
|
|
20240411,150400,34910012450,41950,41800,41950,41700,6587
|
|
20240411,150300,34634541750,41800,41800,41800,41650,1291
|
|
20240411,150200,34580639200,41800,41750,41800,41550,2295
|
|
20240411,150100,34484884800,41750,41700,41750,41500,4110
|
|
20240411,150000,34313489550,41700,41650,41700,41550,1228
|
|
20240411,145900,34262377650,41650,41650,41650,41450,3587
|
|
20240411,145800,34113431150,41700,41600,41800,41600,2197
|
|
20240411,145700,34021740300,41600,41800,41800,41600,6642
|
|
20240411,145600,33744409900,41750,41750,41750,41750,0
|
|
20240411,145500,33744409900,41750,41750,41750,41750,750
|
|
20240411,145400,33713097400,41750,41650,41750,41650,4126
|
|
20240411,145300,33541001800,41650,41450,41650,41450,1630
|
|
20240411,145200,33473286700,41500,41500,41500,41450,706
|
|
20240411,145100,33443995350,41500,41550,41550,41450,1078
|
|
20240411,145000,33399276400,41550,41500,41550,41450,1421
|
|
20240411,144900,33340308000,41500,41550,41550,41450,690
|
|
20240411,144800,33311652950,41550,41450,41550,41450,579
|
|
20240411,144700,33287638000,41350,41450,41500,41350,1237
|
|
20240411,144600,33236392650,41450,41500,41500,41400,665
|
|
20240411,144500,33208813700,41500,41400,41500,41400,1048
|
|
20240411,144400,33165363450,41450,41500,41600,41400,1581
|
|
20240411,144300,33099825750,41450,41650,41650,41450,1566
|
|
20240411,144200,33034731700,41650,41600,41650,41600,1478
|
|
20240411,144100,32973218850,41600,41450,41650,41450,1489
|
|
20240411,144000,32911305400,41450,41450,41600,41400,950
|
|
20240411,143900,32871897700,41350,41600,41600,41350,1647
|
|
20240411,143800,32803609550,41600,41500,41650,41450,789
|
|
20240411,143700,32770844100,41500,41700,41700,41450,2649
|
|
20240411,143600,32660670400,41700,41700,41700,41650,973
|
|
20240411,143500,32620099700,41700,41700,41700,41650,1581
|
|
20240411,143400,32554197900,41650,41700,41700,41550,3022
|
|
20240411,143300,32428354050,41650,41550,41650,41550,2086
|
|
20240411,143200,32341547750,41600,41550,41600,41500,1431
|
|
20240411,143100,32282082000,41600,41500,41600,41450,2977
|
|
20240411,143000,32158437400,41500,41400,41500,41350,3683
|
|
20240411,142900,32005850300,41400,41400,41400,41350,537
|
|
20240411,142800,31983629000,41350,41400,41400,41350,507
|
|
20240411,142700,31962640750,41400,41400,41400,41350,1162
|
|
20240411,142600,31914540800,41400,41400,41400,41350,731
|
|
20240411,142500,31884281800,41400,41300,41400,41250,540
|
|
20240411,142400,31861956400,41350,41300,41400,41200,1684
|
|
20240411,142300,31792428000,41300,41250,41300,41200,701
|
|
20240411,142200,31763501800,41200,41250,41250,41200,734
|
|
20240411,142100,31733234950,41250,41250,41300,41100,1787
|
|
20240411,142000,31659615600,41250,41350,41400,41250,1376
|
|
20240411,141900,31602783600,41350,41400,41400,41350,524
|
|
20240411,141800,31581108650,41400,41450,41450,41350,809
|
|
20240411,141700,31547628850,41450,41350,41450,41350,1865
|
|
20240411,141600,31470382250,41350,41350,41350,41300,823
|
|
20240411,141500,31436362450,41350,41300,41350,41250,985
|
|
20240411,141400,31395691800,41250,41250,41300,41250,750
|
|
20240411,141300,31364719050,41300,41250,41300,41200,413
|
|
20240411,141200,31347663900,41300,41300,41300,41250,606
|
|
20240411,141100,31322655350,41300,41250,41300,41200,561
|
|
20240411,141000,31299501050,41200,41250,41300,41200,414
|
|
20240411,140900,31282432400,41250,41250,41300,41250,1203
|
|
20240411,140800,31232791850,41200,41200,41250,41150,1005
|
|
20240411,140700,31191372650,41150,41100,41200,41050,1169
|
|
20240411,140600,31143275450,41050,41150,41200,41000,1518
|
|
20240411,140500,31080978000,41150,41250,41250,41050,1588
|
|
20240411,140400,31015621150,41200,41250,41300,41150,760
|
|
20240411,140300,30984303600,41100,41250,41300,41100,1155
|
|
20240411,140200,30936731950,41300,41350,41400,41150,1283
|
|
20240411,140100,30883725350,41350,41450,41450,41300,1747
|
|
20240411,140000,30811398000,41450,41350,41450,41150,2904
|
|
20240411,135900,30691269250,41350,41250,41350,41250,1565
|
|
20240411,135800,30626619550,41250,41150,41300,41100,2888
|
|
20240411,135700,30507704200,41150,41050,41150,41050,466
|
|
20240411,135600,30488539700,41050,41100,41150,41000,1466
|
|
20240411,135500,30428311850,41100,41200,41200,41050,493
|
|
20240411,135400,30408015250,41100,41200,41200,41050,1124
|
|
20240411,135300,30361763550,41200,41150,41200,41100,461
|
|
20240411,135200,30342787200,41150,41000,41150,40900,1531
|
|
20240411,135100,30279987750,41000,41000,41200,40900,1548
|
|
20240411,135000,30216441950,40900,41300,41300,40850,9334
|
|
20240411,134900,29834056150,41250,41200,41300,41200,1415
|
|
20240411,134800,29775719250,41200,41450,41450,41200,1866
|
|
20240411,134700,29698647950,41450,41450,41500,41350,1407
|
|
20240411,134600,29640351100,41450,41500,41500,41450,1695
|
|
20240411,134500,29570035400,41500,41350,41500,41350,4060
|
|
20240411,134400,29401845000,41350,41250,41450,41250,1785
|
|
20240411,134300,29328006900,41300,41300,41350,41150,1988
|
|
20240411,134200,29246015700,41350,41350,41400,41250,2076
|
|
20240411,134100,29160215400,41350,41550,41550,41100,5783
|
|
20240411,134000,28921390800,41600,41450,41600,41400,8287
|
|
20240411,133900,28577460550,41450,41400,41450,41400,4055
|
|
20240411,133800,28409450250,41400,41300,41400,41250,3154
|
|
20240411,133700,28279048650,41300,41200,41300,41150,2375
|
|
20240411,133600,28181040700,41200,41200,41250,41100,2151
|
|
20240411,133500,28092460950,41200,41200,41200,41150,1584
|
|
20240411,133400,28027229900,41200,41150,41200,41150,712
|
|
20240411,133300,27997901350,41150,40900,41150,40900,1298
|
|
20240411,133200,27944633950,41050,41050,41050,40900,4250
|
|
20240411,133100,27770463800,41050,41100,41250,41050,4342
|
|
20240411,133000,27591802500,41100,41100,41150,41050,2942
|
|
20240411,132900,27470951700,41150,41050,41250,41000,7980
|
|
20240411,132800,27142814800,41000,40950,41050,40950,4846
|
|
20240411,132700,26944051750,41000,40850,41000,40800,7620
|
|
20240411,132600,26631970350,40850,40850,40900,40800,1765
|
|
20240411,132500,26559880650,40900,40850,40900,40800,1281
|
|
20240411,132400,26507545550,40850,40850,40900,40850,3846
|
|
20240411,132300,26350377250,40850,40800,40850,40700,3622
|
|
20240411,132200,26202545900,40800,40750,40800,40700,2358
|
|
20240411,132100,26106479150,40750,40650,40800,40500,3088
|
|
20240411,132000,25981072900,40700,40750,40750,40650,2812
|
|
20240411,131900,25866585800,40750,40700,40800,40650,3397
|
|
20240411,131800,25728180200,40650,40500,40700,40450,3408
|
|
20240411,131700,25589742650,40450,40400,40500,40350,1145
|
|
20240411,131600,25543493650,40350,40600,40650,40350,4017
|
|
20240411,131500,25380608750,40650,40650,40700,40550,3889
|
|
20240411,131400,25222618900,40650,40350,40650,40350,3630
|
|
20240411,131300,25075550300,40400,40500,40550,40300,4368
|
|
20240411,131200,24898814550,40500,40400,40500,40300,2518
|
|
20240411,131100,24797030000,40300,40000,40500,39950,22590
|
|
20240411,131000,23889552250,40000,39900,40000,39850,3781
|
|
20240411,130900,23738517800,39900,39800,39900,39800,435
|
|
20240411,130800,23721167050,39850,39950,39950,39800,1156
|
|
20240411,130700,23675049500,39900,39950,39950,39900,339
|
|
20240411,130600,23661507850,39950,39950,39950,39900,1538
|
|
20240411,130500,23600132450,39950,39950,39950,39900,642
|
|
20240411,130400,23574494150,39950,39900,39950,39900,514
|
|
20240411,130300,23553965450,39900,39950,39950,39800,152
|
|
20240411,130200,23547896550,39950,39950,39950,39800,1568
|
|
20240411,130100,23485375950,39950,40000,40000,39950,1429
|
|
20240411,130000,23428276350,40000,40000,40000,39950,466
|
|
20240411,125900,23409637750,40000,40000,40000,39900,1959
|
|
20240411,125800,23331315800,40000,39850,40000,39800,14748
|
|
20240411,125700,22742770000,39850,39800,39850,39750,1136
|
|
20240411,125600,22697558550,39750,39800,39800,39650,471
|
|
20240411,125500,22678820800,39800,39700,39800,39650,393
|
|
20240411,125400,22663198150,39700,39650,39700,39650,293
|
|
20240411,125300,22651574750,39600,39700,39700,39450,322
|
|
20240411,125200,22638831100,39650,39650,39650,39500,354
|
|
20240411,125100,22624813450,39650,39650,39650,39450,1951
|
|
20240411,125000,22547694700,39650,39600,39650,39600,367
|
|
20240411,124900,22533148250,39550,39650,39700,39550,697
|
|
20240411,124800,22505544150,39650,39550,39650,39500,866
|
|
20240411,124700,22471315600,39550,39650,39650,39550,576
|
|
20240411,124600,22448506850,39650,39650,39650,39550,597
|
|
20240411,124500,22424864950,39650,39800,39800,39600,976
|
|
20240411,124400,22386137450,39800,39850,39850,39800,395
|
|
20240411,124300,22370400200,39850,39850,39850,39800,575
|
|
20240411,124200,22347496100,39850,39800,39850,39800,186
|
|
20240411,124100,22340088650,39800,39700,39800,39700,490
|
|
20240411,124000,22320613550,39700,39800,39850,39700,912
|
|
20240411,123900,22284374250,39800,39800,39850,39750,3062
|
|
20240411,123800,22162499450,39800,39750,39850,39750,797
|
|
20240411,123700,22130783450,39800,39850,39850,39800,378
|
|
20240411,123600,22115732900,39850,39850,39850,39800,1226
|
|
20240411,123500,22066895800,39800,39800,39850,39800,371
|
|
20240411,123400,22052116850,39850,39800,39850,39800,233
|
|
20240411,123300,22042840300,39800,39750,39800,39750,242
|
|
20240411,123200,22033211950,39750,39750,39750,39600,572
|
|
20240411,123100,22010489800,39750,39600,39750,39600,403
|
|
20240411,123000,21994508350,39600,39650,39650,39600,274
|
|
20240411,122900,21983657900,39650,39750,39750,39500,950
|
|
20240411,122800,21945993250,39750,39750,39750,39650,450
|
|
20240411,122700,21928110100,39750,39700,39750,39650,368
|
|
20240411,122600,21913493600,39700,39800,39800,39700,413
|
|
20240411,122500,21897092500,39800,39750,39850,39600,536
|
|
20240411,122400,21875766000,39700,39550,39750,39550,529
|
|
20240411,122300,21854794350,39500,39550,39550,39500,429
|
|
20240411,122200,21837841150,39550,39550,39550,39500,770
|
|
20240411,122100,21807403350,39400,39450,39550,39250,861
|
|
20240411,122000,21773428350,39450,39500,39550,39200,2100
|
|
20240411,121900,21690774700,39550,39600,39800,39550,870
|
|
20240411,121800,21656307350,39600,39950,39950,39600,2430
|
|
20240411,121700,21559412150,39900,39800,39900,39800,2967
|
|
20240411,121600,21441096450,39800,39600,39800,39600,3090
|
|
20240411,121500,21318217450,39600,39750,39750,39550,1885
|
|
20240411,121400,21243503850,39750,39650,39800,39600,738
|
|
20240411,121300,21214199250,39650,39700,39800,39600,1692
|
|
20240411,121200,21146979450,39650,39700,39750,39650,400
|
|
20240411,121100,21131102150,39700,39800,39800,39700,412
|
|
20240411,121000,21114728200,39800,39800,39800,39700,321
|
|
20240411,120900,21101963850,39750,39800,39800,39750,659
|
|
20240411,120800,21075740650,39800,39750,39800,39700,866
|
|
20240411,120700,21041334250,39750,39800,39850,39750,362
|
|
20240411,120600,21026928400,39850,39850,39850,39600,1680
|
|
20240411,120500,20960169600,39850,39850,39850,39800,680
|
|
20240411,120400,20933074700,39850,39800,39850,39800,703
|
|
20240411,120300,20905070100,39800,39800,39850,39800,450
|
|
20240411,120200,20887154950,39850,39800,39850,39750,1443
|
|
20240411,120100,20829715500,39800,39750,39850,39750,727
|
|
20240411,120000,20800790150,39750,39700,39750,39700,842
|
|
20240411,115900,20767329900,39700,39600,39700,39600,323
|
|
20240411,115800,20754518100,39650,39550,39650,39500,517
|
|
20240411,115700,20734058400,39450,39350,39500,39350,619
|
|
20240411,115600,20709628250,39350,39450,39450,39350,940
|
|
20240411,115500,20672608650,39400,39600,39650,39350,1801
|
|
20240411,115400,20601458650,39600,39750,39750,39600,665
|
|
20240411,115300,20575069350,39750,39700,39750,39650,769
|
|
20240411,115200,20544553800,39650,39750,39750,39600,1108
|
|
20240411,115100,20500624050,39750,39800,39850,39700,1003
|
|
20240411,115000,20460726800,39800,39850,39850,39800,1098
|
|
20240411,114900,20416994200,39850,39650,39850,39650,2050
|
|
20240411,114800,20335536950,39700,39650,39700,39600,1172
|
|
20240411,114700,20289037600,39650,39600,39700,39600,1254
|
|
20240411,114600,20239299500,39600,39600,39600,39550,1959
|
|
20240411,114500,20161724050,39600,39600,39600,39550,1038
|
|
20240411,114400,20120621200,39600,39500,39600,39500,1483
|
|
20240411,114300,20061976850,39450,39300,39500,39300,1196
|
|
20240411,114200,20014796300,39300,39350,39450,39250,7364
|
|
20240411,114100,19725270850,39300,39250,39350,39250,793
|
|
20240411,114000,19694085800,39350,39300,39350,39250,216
|
|
20240411,113900,19685600500,39150,39200,39300,39150,586
|
|
20240411,113800,19662625200,39150,39300,39300,39150,762
|
|
20240411,113700,19632768150,39300,39400,39400,39250,753
|
|
20240411,113600,19603160950,39350,39400,39400,39350,361
|
|
20240411,113500,19588955350,39400,39400,39400,39350,1015
|
|
20240411,113400,19548987800,39400,39300,39400,39300,340
|
|
20240411,113300,19535616350,39250,39300,39400,39250,464
|
|
20240411,113200,19517378950,39300,39400,39400,39200,402
|
|
20240411,113100,19501581950,39400,39350,39400,39200,569
|
|
20240411,113000,19479228550,39350,39450,39450,39200,406
|
|
20240411,112900,19463248200,39200,39450,39450,39150,512
|
|
20240411,112800,19443101550,39150,39550,39550,39150,2978
|
|
20240411,112700,19325612800,39500,39500,39500,39450,780
|
|
20240411,112600,19294803050,39450,39500,39500,39450,904
|
|
20240411,112500,19259126500,39500,39500,39500,39400,2463
|
|
20240411,112400,19161866250,39500,39300,39500,39200,6609
|
|
20240411,112300,18901411950,39300,39350,39350,39250,1296
|
|
20240411,112200,18850440750,39350,39300,39350,39300,782
|
|
20240411,112100,18819699450,39300,39350,39350,39300,1134
|
|
20240411,112000,18775100300,39350,39300,39350,39250,1541
|
|
20240411,111900,18714491200,39200,39150,39250,39150,1745
|
|
20240411,111800,18646096600,39200,39100,39200,39100,743
|
|
20240411,111700,18616982400,39150,39050,39150,39000,600
|
|
20240411,111600,18593522750,39100,39300,39300,39000,4319
|
|
20240411,111500,18424159550,39300,39250,39300,39250,549
|
|
20240411,111400,18402585250,39300,39400,39400,39250,1439
|
|
20240411,111300,18345988750,39350,39400,39400,39300,815
|
|
20240411,111200,18313906700,39400,39200,39400,39150,7873
|
|
20240411,111100,18004953350,39200,39150,39200,39150,345
|
|
20240411,111000,17991434200,39150,39100,39150,39050,650
|
|
20240411,110900,17966014050,39000,39100,39150,39000,1217
|
|
20240411,110800,17918500350,39050,39050,39150,39000,234
|
|
20240411,110700,17909358500,39050,38900,39150,38850,518
|
|
20240411,110600,17889162700,38900,39200,39250,38900,2397
|
|
20240411,110500,17795572050,39200,39500,39500,39150,1574
|
|
20240411,110400,17733764250,39500,39450,39500,39200,1336
|
|
20240411,110300,17681170000,39500,39400,39550,39400,3995
|
|
20240411,110200,17523483050,39400,39200,39450,39150,4341
|
|
20240411,110100,17352729200,39150,39200,39200,39000,577
|
|
20240411,110000,17330167600,39200,39150,39200,39100,1024
|
|
20240411,105900,17290066050,39100,39050,39150,39000,382
|
|
20240411,105800,17275133850,39150,38750,39200,38700,2892
|
|
20240411,105700,17161937050,38700,38800,39200,38600,4939
|
|
20240411,105600,16969822950,38800,39050,39050,38800,1006
|
|
20240411,105500,16930629150,39050,38900,39050,38800,489
|
|
20240411,105400,16911594500,38900,38900,38900,38800,260
|
|
20240411,105300,16901482650,38900,38850,38900,38650,1976
|
|
20240411,105200,16824879650,38850,39050,39050,38850,1375
|
|
20240411,105100,16771341800,39050,39000,39200,39000,3397
|
|
20240411,105000,16638558300,39000,38950,39050,38850,842
|
|
20240411,104900,16605744350,38900,39000,39050,38900,649
|
|
20240411,104800,16580452400,39000,39000,39150,38800,909
|
|
20240411,104700,16544969200,38950,38950,39000,38750,2864
|
|
20240411,104600,16433452050,39050,39000,39100,38950,449
|
|
20240411,104500,16415939050,39100,39150,39150,39000,1096
|
|
20240411,104400,16373138850,39150,39050,39150,38550,3008
|
|
20240411,104300,16255793250,39050,39050,39250,38900,750
|
|
20240411,104200,16226506650,39350,38850,39350,38850,2229
|
|
20240411,104100,16139318600,38850,39000,39500,38550,8936
|
|
20240411,104000,15789109650,39000,38550,39000,38400,7911
|
|
20240411,103900,15481981650,38550,38550,38550,38400,254
|
|
20240411,103800,15472193200,38400,38550,38600,38400,1087
|
|
20240411,103700,15430378550,38550,38400,38550,38350,1137
|
|
20240411,103600,15386687550,38450,38650,38650,38400,1031
|
|
20240411,103500,15347003400,38650,38600,38700,38550,2387
|
|
20240411,103400,15254660850,38600,38550,38750,38500,3231
|
|
20240411,103300,15129618600,38500,38400,38500,38200,3421
|
|
20240411,103200,14998379550,38450,38750,38850,38450,5591
|
|
20240411,103100,14782581250,38800,39250,39300,38750,11327
|
|
20240411,103000,14339970200,39250,39500,39600,38950,13164
|
|
20240411,102900,13822336550,39500,39100,39500,38950,9962
|
|
20240411,102800,13431339750,39100,39000,39150,38550,14699
|
|
20240411,102700,12859957000,39150,38650,39450,38600,21349
|
|
20240411,102600,12025725150,38650,38300,38650,38300,2750
|
|
20240411,102500,11919772150,38350,38450,38500,38300,3879
|
|
20240411,102400,11770676650,38450,38100,38450,38100,4659
|
|
20240411,102300,11592213600,38050,38200,38200,37950,1217
|
|
20240411,102200,11545834800,38200,38100,38200,38100,3724
|
|
20240411,102100,11403650150,38100,38050,38100,38000,1443
|
|
20240411,102000,11348737950,38050,38000,38050,37950,1969
|
|
20240411,101900,11273917400,37950,38000,38000,37900,1448
|
|
20240411,101800,11218957600,38000,37950,38000,37950,2479
|
|
20240411,101700,11124820100,37950,37900,37950,37900,1587
|
|
20240411,101600,11064656150,37850,37750,37900,37750,1609
|
|
20240411,101500,11003788250,37750,37800,37800,37750,230
|
|
20240411,101400,10995095800,37800,37600,37800,37600,1500
|
|
20240411,101300,10938495750,37600,37600,37600,37550,320
|
|
20240411,101200,10926466550,37500,37700,37700,37500,731
|
|
20240411,101100,10899003250,37700,37700,37750,37500,166
|
|
20240411,101000,10892751900,37750,37700,37800,37650,655
|
|
20240411,100900,10868040900,37650,37650,37700,37550,485
|
|
20240411,100800,10849772650,37700,37800,37850,37500,389
|
|
20240411,100700,10835133100,37800,37700,37850,37700,1018
|
|
20240411,100600,10796689300,37700,37700,37800,37700,1421
|
|
20240411,100500,10743043350,37650,37500,37650,37450,1299
|
|
20240411,100400,10694170450,37650,37550,37650,37550,1258
|
|
20240411,100300,10646887700,37450,37700,37700,37450,1033
|
|
20240411,100200,10608054750,37650,37600,37800,37600,3571
|
|
20240411,100100,10473499700,37600,37450,37600,37400,3670
|
|
20240411,100000,10335929700,37350,37300,37450,37300,1868
|
|
20240411,095900,10266097150,37300,37300,37300,37100,290
|
|
20240411,095800,10255299050,37350,37350,37350,37250,393
|
|
20240411,095700,10240626600,37350,37100,37350,37100,3696
|
|
20240411,095600,10103255950,37200,37200,37200,37150,804
|
|
20240411,095500,10073383500,37200,37200,37200,37100,558
|
|
20240411,095400,10052656700,37200,37400,37400,37050,769
|
|
20240411,095300,10024025600,37400,37350,37400,37300,1013
|
|
20240411,095200,9986186300,37400,37200,37400,37200,4106
|
|
20240411,095100,9833113650,37200,37100,37200,36900,377
|
|
20240411,095000,9819131500,37100,37100,37100,37000,1345
|
|
20240411,094900,9769296250,37100,37100,37250,37050,1536
|
|
20240411,094800,9712282050,37050,36900,37100,36850,2585
|
|
20240411,094700,9616644050,36900,36800,36900,36750,1994
|
|
20240411,094600,9543156600,36850,36850,36900,36800,327
|
|
20240411,094500,9531118750,36950,36800,36950,36750,1368
|
|
20240411,094400,9480791750,36850,37000,37000,36750,797
|
|
20240411,094300,9451424650,37000,36950,37000,36800,530
|
|
20240411,094200,9431838800,37000,37150,37150,36750,1208
|
|
20240411,094100,9387195600,37150,37300,37300,37050,3136
|
|
20240411,094000,9270658450,37300,36950,37300,36950,4285
|
|
20240411,093900,9111582350,37000,37050,37100,36950,1407
|
|
20240411,093800,9059500600,37100,37000,37200,37000,2556
|
|
20240411,093700,8964679200,37000,36750,37000,36700,2405
|
|
20240411,093600,8875893100,36800,36750,36800,36700,1013
|
|
20240411,093500,8838668500,36800,36850,36900,36750,1841
|
|
20240411,093400,8770868150,36850,36850,36900,36700,1595
|
|
20240411,093300,8712103250,36850,36400,36850,36350,6083
|
|
20240411,093200,8488824150,36600,36350,36650,36350,1214
|
|
20240411,093100,8444460900,36400,36550,36600,36350,2669
|
|
20240411,093000,8347122900,36550,36500,36550,36500,509
|
|
20240411,092900,8328527550,36500,36350,36550,36350,620
|
|
20240411,092800,8305919950,36350,36500,36600,36350,3452
|
|
20240411,092700,8179958450,36550,36450,36550,36350,1576
|
|
20240411,092600,8122479800,36500,36450,36500,36300,3352
|
|
20240411,092500,8000529650,36450,36250,36450,36250,2102
|
|
20240411,092400,7924081600,36250,35900,36350,35850,3288
|
|
20240411,092300,7805074050,35850,35800,35900,35800,932
|
|
20240411,092200,7771697550,35800,35700,35800,35650,1478
|
|
20240411,092100,7718897250,35700,35900,35900,35700,2572
|
|
20240411,092000,7626985800,35850,36250,36400,35700,5500
|
|
20240411,091900,7428725850,36250,36100,36300,36100,4174
|
|
20240411,091800,7277646600,36150,36200,36300,35950,7369
|
|
20240411,091700,7010924250,36200,35950,36200,35900,8013
|
|
20240411,091600,6722077600,36000,35600,36250,35600,13902
|
|
20240411,091500,6221813650,35600,35400,35650,35400,6401
|
|
20240411,091400,5994332750,35400,35250,35650,35250,9904
|
|
20240411,091300,5642781350,35250,34800,35300,34800,7265
|
|
20240411,091200,5388745600,34950,34750,35250,34650,18324
|
|
20240411,091100,4748731350,34800,34900,34900,34750,9267
|
|
20240411,091000,4425920450,34750,35400,35450,34600,25271
|
|
20240411,090900,3541587450,35400,35350,35500,35200,7928
|
|
20240411,090800,3261633650,35350,35750,35950,35350,8274
|
|
20240411,090700,2967396400,35750,36050,36050,35300,16610
|
|
20240411,090600,2374205000,36050,36050,36300,35900,7451
|
|
20240411,090500,2105719800,36300,36400,36400,35950,8385
|
|
20240411,090400,1802698600,36350,36100,36450,35900,6284
|
|
20240411,090300,1575836200,36100,36850,36850,36100,17676
|
|
20240411,090200,933103700,36850,37000,37150,36800,5567
|
|
20240411,090100,727492900,37150,37450,37450,36500,10829
|
|
20240411,090000,327771050,37450,38000,38050,37350,8628
|