585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,184200,61494829650,47950,47950,47950,47950,69618
|
|
20240411,184100,61494829650,47950,47950,47950,47950,0
|
|
20240411,184000,61494829650,47950,47950,47950,47950,0
|
|
20240411,183900,61494829650,47950,47950,47950,47950,0
|
|
20240411,183800,61494829650,47950,47950,47950,47950,0
|
|
20240411,183700,61494829650,47950,47950,47950,47950,0
|
|
20240411,183600,61494829650,47950,47950,47950,47950,0
|
|
20240411,183500,61494829650,47950,47950,47950,47950,0
|
|
20240411,183400,61494829650,47950,47950,47950,47950,0
|
|
20240411,183300,61494829650,47950,47950,47950,47950,0
|
|
20240411,183200,61494829650,47950,47950,47950,47950,0
|
|
20240411,183100,61494829650,47950,47950,47950,47950,0
|
|
20240411,183000,61494829650,47950,47950,47950,47950,0
|
|
20240411,182900,61494829650,47950,47950,47950,47950,0
|
|
20240411,182800,61494829650,47950,47950,47950,47950,0
|
|
20240411,182700,61494829650,47950,47950,47950,47950,0
|
|
20240411,182600,61494829650,47950,47950,47950,47950,0
|
|
20240411,182500,61494829650,47950,47950,47950,47950,0
|
|
20240411,182400,61494829650,47950,47950,47950,47950,0
|
|
20240411,182300,61494829650,47950,47950,47950,47950,0
|
|
20240411,182200,61494829650,47950,47950,47950,47950,0
|
|
20240411,182100,61494829650,47950,47950,47950,47950,0
|
|
20240411,182000,61494829650,47950,47950,47950,47950,0
|
|
20240411,181900,61494829650,47950,47950,47950,47950,0
|
|
20240411,181800,61494829650,47950,47950,47950,47950,0
|
|
20240411,181700,61494829650,47950,47950,47950,47950,0
|
|
20240411,181600,61494829650,47950,47950,47950,47950,0
|
|
20240411,181500,61494829650,47950,47950,47950,47950,0
|
|
20240411,181400,61494829650,47950,47950,47950,47950,0
|
|
20240411,181300,61494829650,47950,47950,47950,47950,0
|
|
20240411,181200,61494829650,47950,47950,47950,47950,69618
|
|
20240411,181100,61494829650,47950,47950,47950,47950,0
|
|
20240411,181000,61494829650,47950,47950,47950,47950,0
|
|
20240411,180900,61494829650,47950,47950,47950,47950,0
|
|
20240411,180800,61494829650,47950,47950,47950,47950,0
|
|
20240411,180700,61494829650,47950,47950,47950,47950,0
|
|
20240411,180600,61494829650,47950,47950,47950,47950,0
|
|
20240411,180500,61494829650,47950,47950,47950,47950,0
|
|
20240411,180400,61494829650,47950,47950,47950,47950,0
|
|
20240411,180300,61494829650,47950,47950,47950,47950,0
|
|
20240411,180200,61494829650,47950,47950,47950,47950,0
|
|
20240411,180100,61494829650,47950,47950,47950,47950,0
|
|
20240411,180000,61494829650,47950,47950,47950,47950,0
|
|
20240411,175900,61494829650,47950,47950,47950,47950,0
|
|
20240411,175800,61494829650,47950,47950,47950,47950,0
|
|
20240411,175700,61494829650,47950,47950,47950,47950,0
|
|
20240411,175600,61494829650,47950,47950,47950,47950,0
|
|
20240411,175500,61494829650,47950,47950,47950,47950,0
|
|
20240411,175400,61494829650,47950,47950,47950,47950,0
|
|
20240411,175300,61494829650,47950,47950,47950,47950,0
|
|
20240411,175200,61494829650,47950,47950,47950,47950,0
|
|
20240411,175100,61494829650,47950,47950,47950,47950,0
|
|
20240411,175000,61494829650,47950,47950,47950,47950,0
|
|
20240411,174900,61494829650,47950,47950,47950,47950,0
|
|
20240411,174800,61494829650,47950,47950,47950,47950,0
|
|
20240411,174700,61494829650,47950,47950,47950,47950,0
|
|
20240411,174600,61494829650,47950,47950,47950,47950,0
|
|
20240411,174500,61494829650,47950,47950,47950,47950,0
|
|
20240411,174400,61494829650,47950,47950,47950,47950,0
|
|
20240411,174300,61494829650,47950,47950,47950,47950,0
|
|
20240411,174200,61494829650,47950,47950,47950,47950,69618
|
|
20240411,174100,61494829650,47950,47950,47950,47950,0
|
|
20240411,174000,61494829650,47950,47950,47950,47950,0
|
|
20240411,173900,61494829650,47950,47950,47950,47950,0
|
|
20240411,173800,61494829650,47950,47950,47950,47950,0
|
|
20240411,173700,61494829650,47950,47950,47950,47950,0
|
|
20240411,173600,61494829650,47950,47950,47950,47950,0
|
|
20240411,173500,61494829650,47950,47950,47950,47950,0
|
|
20240411,173400,61494829650,47950,47950,47950,47950,0
|
|
20240411,173300,61494829650,47950,47950,47950,47950,0
|
|
20240411,173200,61494829650,47950,47950,47950,47950,0
|
|
20240411,173100,61494829650,47950,47950,47950,47950,0
|
|
20240411,173000,61494829650,47950,47950,47950,47950,0
|
|
20240411,172900,61494829650,47950,47950,47950,47950,0
|
|
20240411,172800,61494829650,47950,47950,47950,47950,0
|
|
20240411,172700,61494829650,47950,47950,47950,47950,0
|
|
20240411,172600,61494829650,47950,47950,47950,47950,0
|
|
20240411,172500,61494829650,47950,47950,47950,47950,0
|
|
20240411,172400,61494829650,47950,47950,47950,47950,0
|
|
20240411,172300,61494829650,47950,47950,47950,47950,0
|
|
20240411,172200,61494829650,47950,47950,47950,47950,0
|
|
20240411,172100,61494829650,47950,47950,47950,47950,0
|
|
20240411,172000,61494829650,47950,47950,47950,47950,0
|
|
20240411,171900,61494829650,47950,47950,47950,47950,0
|
|
20240411,171800,61494829650,47950,47950,47950,47950,0
|
|
20240411,171700,61494829650,47950,47950,47950,47950,0
|
|
20240411,171600,61494829650,47950,47950,47950,47950,0
|
|
20240411,171500,61494829650,47950,47950,47950,47950,0
|
|
20240411,171400,61494829650,47950,47950,47950,47950,0
|
|
20240411,171300,61494829650,47950,47950,47950,47950,0
|
|
20240411,171200,61494829650,47950,47950,47950,47950,69618
|
|
20240411,171100,61494829650,47950,47950,47950,47950,0
|
|
20240411,171000,61494829650,47950,47950,47950,47950,0
|
|
20240411,170900,61494829650,47950,47950,47950,47950,0
|
|
20240411,170800,61494829650,47950,47950,47950,47950,0
|
|
20240411,170700,61494829650,47950,47950,47950,47950,0
|
|
20240411,170600,61494829650,47950,47950,47950,47950,0
|
|
20240411,170500,61494829650,47950,47950,47950,47950,0
|
|
20240411,170400,61494829650,47950,47950,47950,47950,0
|
|
20240411,170300,61494829650,47950,47950,47950,47950,0
|
|
20240411,170200,61494829650,47950,47950,47950,47950,0
|
|
20240411,170100,61494829650,47950,47950,47950,47950,0
|
|
20240411,170000,61494829650,47950,47950,47950,47950,0
|
|
20240411,165900,61494829650,47950,47950,47950,47950,0
|
|
20240411,165800,61494829650,47950,47950,47950,47950,0
|
|
20240411,165700,61494829650,47950,47950,47950,47950,0
|
|
20240411,165600,61494829650,47950,47950,47950,47950,0
|
|
20240411,165500,61494829650,47950,47950,47950,47950,0
|
|
20240411,165400,61494829650,47950,47950,47950,47950,0
|
|
20240411,165300,61494829650,47950,47950,47950,47950,0
|
|
20240411,165200,61494829650,47950,47950,47950,47950,0
|
|
20240411,165100,61494829650,47950,47950,47950,47950,0
|
|
20240411,165000,61494829650,47950,47950,47950,47950,0
|
|
20240411,164900,61494829650,47950,47950,47950,47950,0
|
|
20240411,164800,61494829650,47950,47950,47950,47950,0
|
|
20240411,164700,61494829650,47950,47950,47950,47950,0
|
|
20240411,164600,61494829650,47950,47950,47950,47950,0
|
|
20240411,164500,61494829650,47950,47950,47950,47950,0
|
|
20240411,164400,61494829650,47950,47950,47950,47950,0
|
|
20240411,164300,61494829650,47950,47950,47950,47950,0
|
|
20240411,164200,61494829650,47950,47950,47950,47950,69618
|
|
20240411,164100,61494829650,47950,47950,47950,47950,0
|
|
20240411,164000,61494829650,47950,47950,47950,47950,0
|
|
20240411,163900,61494829650,47950,47950,47950,47950,0
|
|
20240411,163800,61494829650,47950,47950,47950,47950,0
|
|
20240411,163700,61494829650,47950,47950,47950,47950,0
|
|
20240411,163600,61494829650,47950,47950,47950,47950,0
|
|
20240411,163500,61494829650,47950,47950,47950,47950,0
|
|
20240411,163400,61494829650,47950,47950,47950,47950,0
|
|
20240411,163300,61494829650,47950,47950,47950,47950,0
|
|
20240411,163200,61494829650,47950,47950,47950,47950,0
|
|
20240411,163100,61494829650,47950,47950,47950,47950,0
|
|
20240411,163000,61494829650,47950,47950,47950,47950,0
|
|
20240411,162900,61494829650,47950,47950,47950,47950,0
|
|
20240411,162800,61494829650,47950,47950,47950,47950,0
|
|
20240411,162700,61494829650,47950,47950,47950,47950,0
|
|
20240411,162600,61494829650,47950,47950,47950,47950,0
|
|
20240411,162500,61494829650,47950,47950,47950,47950,0
|
|
20240411,162400,61494829650,47950,47950,47950,47950,0
|
|
20240411,162300,61494829650,47950,47950,47950,47950,0
|
|
20240411,162200,61494829650,47950,47950,47950,47950,0
|
|
20240411,162100,61494829650,47950,47950,47950,47950,0
|
|
20240411,162000,61494829650,47950,47950,47950,47950,0
|
|
20240411,161900,61494829650,47950,47950,47950,47950,0
|
|
20240411,161800,61494829650,47950,47950,47950,47950,0
|
|
20240411,161700,61494829650,47950,47950,47950,47950,0
|
|
20240411,161600,61494829650,47950,47950,47950,47950,0
|
|
20240411,161500,61494829650,47950,47950,47950,47950,0
|
|
20240411,161400,61494829650,47950,47950,47950,47950,0
|
|
20240411,161300,61494829650,47950,47950,47950,47950,0
|
|
20240411,161200,61494829650,47950,47950,47950,47950,69618
|
|
20240411,161100,61494829650,47950,47950,47950,47950,0
|
|
20240411,161000,61494829650,47950,47950,47950,47950,0
|
|
20240411,160900,61494829650,47950,47950,47950,47950,0
|
|
20240411,160800,61494829650,47950,47950,47950,47950,0
|
|
20240411,160700,61494829650,47950,47950,47950,47950,0
|
|
20240411,160600,61494829650,47950,47950,47950,47950,0
|
|
20240411,160500,61494829650,47950,47950,47950,47950,0
|
|
20240411,160400,61494829650,47950,47950,47950,47950,0
|
|
20240411,160300,61494829650,47950,47950,47950,47950,0
|
|
20240411,160200,61494829650,47950,47950,47950,47950,0
|
|
20240411,160100,61494829650,47950,47950,47950,47950,0
|
|
20240411,160000,61494829650,47950,47950,47950,47950,0
|
|
20240411,155900,61494829650,47950,47950,47950,47950,0
|
|
20240411,155800,61494829650,47950,47950,47950,47950,0
|
|
20240411,155700,61494829650,47950,47950,47950,47950,0
|
|
20240411,155600,61494829650,47950,47950,47950,47950,0
|
|
20240411,155500,61494829650,47950,47950,47950,47950,0
|
|
20240411,155400,61494829650,47950,47950,47950,47950,0
|
|
20240411,155300,61494829650,47950,47950,47950,47950,0
|
|
20240411,155200,61494829650,47950,47950,47950,47950,0
|
|
20240411,155100,61494829650,47950,47950,47950,47950,0
|
|
20240411,155000,61494829650,47950,47950,47950,47950,0
|
|
20240411,154900,61494829650,47950,47950,47950,47950,0
|
|
20240411,154800,61494829650,47950,47950,47950,47950,0
|
|
20240411,154700,61494829650,47950,47950,47950,47950,0
|
|
20240411,154600,61494829650,47950,47950,47950,47950,0
|
|
20240411,154500,61494829650,47950,47950,47950,47950,0
|
|
20240411,154400,61494829650,47950,47950,47950,47950,0
|
|
20240411,154300,61494829650,47950,47950,47950,47950,0
|
|
20240411,154200,61494829650,47950,47950,47950,47950,69618
|
|
20240411,154100,61494829650,47950,47950,47950,47950,0
|
|
20240411,154000,61494829650,47950,47950,47950,47950,0
|
|
20240411,153900,61494829650,47950,47950,47950,47950,0
|
|
20240411,153800,61494829650,47950,47950,47950,47950,0
|
|
20240411,153700,61494829650,47950,47950,47950,47950,0
|
|
20240411,153600,61494829650,47950,47950,47950,47950,0
|
|
20240411,153500,61494829650,47950,47950,47950,47950,0
|
|
20240411,153400,61494829650,47950,47950,47950,47950,0
|
|
20240411,153300,61494829650,47950,47950,47950,47950,0
|
|
20240411,153200,61494829650,47950,47950,47950,47950,0
|
|
20240411,153100,61494829650,47950,47950,47950,47950,0
|
|
20240411,153000,61494829650,47950,47950,47950,47950,69618
|
|
20240411,152900,58156646550,48250,48250,48250,48250,0
|
|
20240411,152800,58156646550,48250,48250,48250,48250,0
|
|
20240411,152700,58156646550,48250,48250,48250,48250,0
|
|
20240411,152600,58156646550,48250,48250,48250,48250,0
|
|
20240411,152500,58156646550,48250,48250,48250,48250,0
|
|
20240411,152400,58156646550,48250,48250,48250,48250,0
|
|
20240411,152300,58156646550,48250,48250,48250,48250,0
|
|
20240411,152200,58156646550,48250,48250,48250,48250,0
|
|
20240411,152100,58156646550,48250,48250,48250,48250,0
|
|
20240411,152000,58156646550,48250,48250,48250,48250,0
|
|
20240411,151900,58156646550,48250,48150,48250,48100,2957
|
|
20240411,151800,58014112750,48100,48150,48200,48100,1149
|
|
20240411,151700,57958779850,48150,48150,48200,48150,652
|
|
20240411,151600,57927379000,48150,48200,48200,48100,2778
|
|
20240411,151500,57793595150,48200,48150,48250,48100,2846
|
|
20240411,151400,57656532950,48200,48200,48300,48150,3438
|
|
20240411,151300,57490697100,48200,48250,48300,48200,3526
|
|
20240411,151200,57320530250,48300,48250,48300,48250,799
|
|
20240411,151100,57281965150,48250,48300,48300,48250,236
|
|
20240411,151000,57270570750,48300,48250,48300,48200,1566
|
|
20240411,150900,57195017500,48250,48200,48250,48200,1273
|
|
20240411,150800,57133650700,48200,48250,48250,48200,1396
|
|
20240411,150700,57066348250,48250,48250,48250,48200,1603
|
|
20240411,150600,56989035950,48200,48200,48250,48200,412
|
|
20240411,150500,56969165450,48200,48200,48250,48150,573
|
|
20240411,150400,56941546250,48150,48200,48250,48150,877
|
|
20240411,150300,56899282300,48150,48250,48250,48150,4010
|
|
20240411,150200,56705938450,48200,48250,48350,48200,4099
|
|
20240411,150100,56508114550,48300,48300,48300,48250,822
|
|
20240411,150000,56468419200,48300,48300,48400,48300,1726
|
|
20240411,145900,56384985500,48350,48350,48350,48300,2889
|
|
20240411,145800,56245415850,48350,48350,48400,48300,1745
|
|
20240411,145700,56161064500,48400,48400,48450,48350,5215
|
|
20240411,145600,55908638750,48400,48450,48450,48400,910
|
|
20240411,145500,55864561450,48400,48400,48450,48400,427
|
|
20240411,145400,55843880750,48400,48500,48500,48400,1738
|
|
20240411,145300,55759651600,48500,48500,48500,48400,4035
|
|
20240411,145200,55564103400,48500,48450,48500,48450,552
|
|
20240411,145100,55537339700,48450,48500,48500,48450,640
|
|
20240411,145000,55506309800,48500,48500,48500,48450,1927
|
|
20240411,144900,55412874650,48450,48500,48550,48450,2417
|
|
20240411,144800,55295690550,48500,48450,48550,48450,4201
|
|
20240411,144700,55092001300,48500,48450,48500,48450,754
|
|
20240411,144600,55055445300,48450,48450,48500,48450,2209
|
|
20240411,144500,54948363850,48450,48500,48500,48450,647
|
|
20240411,144400,54916989300,48500,48450,48500,48450,3778
|
|
20240411,144300,54733791900,48450,48450,48450,48400,4092
|
|
20240411,144200,54535536700,48450,48450,48450,48400,1138
|
|
20240411,144100,54480408250,48450,48450,48450,48400,409
|
|
20240411,144000,54460600950,48450,48450,48450,48300,1494
|
|
20240411,143900,54388311500,48450,48350,48450,48350,1384
|
|
20240411,143800,54321321350,48400,48250,48400,48250,15747
|
|
20240411,143700,53560758700,48250,48250,48250,48200,1824
|
|
20240411,143600,53472832950,48250,48250,48250,48150,2042
|
|
20240411,143500,53374406200,48200,48300,48300,48200,2328
|
|
20240411,143400,53262070800,48300,48200,48300,48200,2973
|
|
20240411,143300,53118602000,48250,48300,48300,48200,4090
|
|
20240411,143200,52921251450,48300,48300,48300,48250,826
|
|
20240411,143100,52881356850,48300,48300,48300,48250,280
|
|
20240411,143000,52867833100,48300,48300,48350,48250,1223
|
|
20240411,142900,52808773050,48350,48350,48350,48300,2002
|
|
20240411,142800,52712063800,48350,48250,48350,48250,1204
|
|
20240411,142700,52653889450,48250,48300,48300,48250,558
|
|
20240411,142600,52626941150,48250,48300,48300,48250,423
|
|
20240411,142500,52606513350,48300,48300,48300,48250,1054
|
|
20240411,142400,52555609400,48300,48300,48300,48250,614
|
|
20240411,142300,52525964050,48300,48300,48300,48250,301
|
|
20240411,142200,52511429050,48300,48300,48300,48250,770
|
|
20240411,142100,52474240700,48300,48250,48300,48250,693
|
|
20240411,142000,52440776550,48250,48300,48300,48250,202
|
|
20240411,141900,52431024300,48300,48250,48300,48200,1548
|
|
20240411,141800,52356310350,48250,48250,48300,48150,788
|
|
20240411,141700,52318314950,48250,48200,48250,48200,1511
|
|
20240411,141600,52245440500,48250,48250,48250,48200,1151
|
|
20240411,141500,52189924650,48250,48200,48300,48200,355
|
|
20240411,141400,52172804050,48250,48250,48250,48200,941
|
|
20240411,141300,52127408800,48250,48150,48250,48150,870
|
|
20240411,141200,52085477400,48150,48150,48200,48100,630
|
|
20240411,141100,52055161950,48200,48100,48200,48100,1378
|
|
20240411,141000,51988850300,48150,48100,48150,48100,541
|
|
20240411,140900,51962821650,48100,48050,48150,48050,1300
|
|
20240411,140800,51900324150,48100,48150,48200,48100,2680
|
|
20240411,140700,51771399500,48200,48200,48250,48150,3895
|
|
20240411,140600,51583517900,48200,48250,48250,48150,2181
|
|
20240411,140500,51478423400,48200,48350,48400,48200,2702
|
|
20240411,140400,51347990900,48350,48350,48400,48300,1462
|
|
20240411,140300,51277307300,48300,48300,48350,48300,958
|
|
20240411,140200,51231021350,48300,48350,48350,48300,625
|
|
20240411,140100,51200808850,48300,48400,48400,48300,1316
|
|
20240411,140000,51137172900,48350,48400,48400,48350,455
|
|
20240411,135900,51115159850,48350,48400,48400,48350,913
|
|
20240411,135800,51071012550,48400,48350,48400,48300,982
|
|
20240411,135700,51023529750,48350,48400,48400,48300,706
|
|
20240411,135600,50989396850,48350,48300,48400,48250,4621
|
|
20240411,135500,50766047250,48300,48250,48300,48200,707
|
|
20240411,135400,50731935000,48250,48200,48250,48150,1281
|
|
20240411,135300,50670199250,48150,48200,48200,48150,586
|
|
20240411,135200,50641968450,48200,48200,48200,48150,1107
|
|
20240411,135100,50588655650,48200,48250,48250,48150,2613
|
|
20240411,135000,50462708050,48250,48250,48250,48200,565
|
|
20240411,134900,50435448750,48250,48250,48300,48200,545
|
|
20240411,134800,50409153450,48300,48300,48300,48250,257
|
|
20240411,134700,50396748500,48250,48200,48300,48200,483
|
|
20240411,134600,50373438400,48250,48300,48300,48250,455
|
|
20240411,134500,50351479450,48300,48300,48300,48250,739
|
|
20240411,134400,50315817450,48300,48350,48350,48250,629
|
|
20240411,134300,50285431450,48350,48300,48350,48300,823
|
|
20240411,134200,50245678100,48250,48250,48300,48250,457
|
|
20240411,134100,50223621350,48300,48300,48300,48250,124
|
|
20240411,134000,50217632200,48300,48300,48350,48250,632
|
|
20240411,133900,50187101800,48250,48300,48300,48250,141
|
|
20240411,133800,50180295900,48300,48300,48350,48250,395
|
|
20240411,133700,50161216550,48300,48350,48350,48300,827
|
|
20240411,133600,50121235800,48400,48400,48400,48300,511
|
|
20240411,133500,50096519300,48350,48400,48400,48300,639
|
|
20240411,133400,50065605400,48400,48350,48400,48350,156
|
|
20240411,133300,50058055650,48400,48350,48400,48300,1597
|
|
20240411,133200,49980831200,48350,48250,48350,48200,368
|
|
20240411,133100,49963059250,48200,48300,48350,48200,5285
|
|
20240411,133000,49708092800,48350,48300,48350,48200,2315
|
|
20240411,132900,49596364800,48350,48350,48400,48200,8903
|
|
20240411,132800,49166718450,48350,48400,48400,48350,719
|
|
20240411,132700,49131943750,48400,48350,48400,48350,394
|
|
20240411,132600,49112874550,48400,48400,48400,48350,493
|
|
20240411,132500,49089013900,48400,48400,48400,48300,209
|
|
20240411,132400,49078900700,48400,48400,48400,48300,581
|
|
20240411,132300,49050805650,48400,48400,48400,48350,834
|
|
20240411,132200,49010473200,48400,48350,48450,48350,1106
|
|
20240411,132100,48956957450,48400,48400,48450,48400,1475
|
|
20240411,132000,48885566650,48400,48400,48400,48350,263
|
|
20240411,131900,48872841150,48350,48400,48450,48350,910
|
|
20240411,131800,48828802350,48350,48400,48450,48300,1347
|
|
20240411,131700,48763657600,48450,48450,48450,48350,1364
|
|
20240411,131600,48697641550,48450,48350,48450,48350,1455
|
|
20240411,131500,48627230450,48350,48250,48350,48250,1611
|
|
20240411,131400,48549446400,48300,48300,48350,48250,385
|
|
20240411,131300,48530854550,48300,48350,48350,48200,5007
|
|
20240411,131200,48289437750,48350,48300,48350,48200,1758
|
|
20240411,131100,48204552600,48300,48350,48350,48250,688
|
|
20240411,131000,48171322300,48300,48200,48350,48150,1807
|
|
20240411,130900,48084125600,48250,48300,48300,48150,1536
|
|
20240411,130800,48010092900,48300,48250,48350,48150,1996
|
|
20240411,130700,47913845700,48200,48350,48350,48200,2798
|
|
20240411,130600,47778829300,48300,48350,48400,48300,2056
|
|
20240411,130500,47679468900,48400,48450,48450,48400,1134
|
|
20240411,130400,47624554650,48450,48400,48450,48400,390
|
|
20240411,130300,47605672650,48450,48500,48500,48400,285
|
|
20240411,130200,47591858650,48450,48450,48450,48400,931
|
|
20240411,130100,47546760800,48450,48450,48500,48400,1265
|
|
20240411,130000,47485470400,48500,48500,48500,48350,1125
|
|
20240411,125900,47430989000,48450,48500,48500,48400,939
|
|
20240411,125800,47385520000,48450,48250,48500,48250,10412
|
|
20240411,125700,46881738400,48250,48300,48350,48250,2146
|
|
20240411,125600,46778099700,48300,48350,48350,48300,249
|
|
20240411,125500,46766065200,48350,48350,48350,48300,491
|
|
20240411,125400,46742344400,48350,48400,48400,48350,1750
|
|
20240411,125300,46657701600,48400,48400,48400,48350,272
|
|
20240411,125200,46644544100,48400,48400,48400,48350,658
|
|
20240411,125100,46612722650,48350,48450,48450,48350,1192
|
|
20240411,125000,46555047750,48400,48400,48450,48350,416
|
|
20240411,124900,46534909750,48450,48450,48450,48400,284
|
|
20240411,124800,46521151450,48450,48500,48500,48400,605
|
|
20240411,124700,46491834400,48450,48400,48500,48400,1320
|
|
20240411,124600,46427887850,48450,48400,48450,48400,668
|
|
20240411,124500,46395545200,48400,48400,48450,48350,264
|
|
20240411,124400,46382764900,48450,48450,48450,48350,1762
|
|
20240411,124300,46297442400,48400,48400,48450,48350,589
|
|
20240411,124200,46268930200,48400,48400,48450,48400,1008
|
|
20240411,124100,46220131450,48450,48450,48450,48350,1329
|
|
20240411,124000,46155805900,48450,48450,48500,48400,2516
|
|
20240411,123900,46033912300,48450,48550,48550,48450,2386
|
|
20240411,123800,45918188050,48550,48550,48550,48500,595
|
|
20240411,123700,45889303350,48550,48600,48600,48500,2407
|
|
20240411,123600,45772462750,48600,48600,48600,48550,2029
|
|
20240411,123500,45673934700,48550,48550,48600,48550,4903
|
|
20240411,123400,45435837000,48500,48500,48550,48500,8784
|
|
20240411,123300,45009540350,48450,48450,48550,48400,6405
|
|
20240411,123200,44698943000,48450,48400,48500,48400,2329
|
|
20240411,123100,44586072550,48400,48400,48450,48300,456
|
|
20240411,123000,44564011150,48450,48400,48450,48350,750
|
|
20240411,122900,44527710150,48400,48300,48400,48300,273
|
|
20240411,122800,44514506400,48350,48300,48400,48300,3522
|
|
20240411,122700,44344195100,48300,48300,48350,48300,251
|
|
20240411,122600,44332064000,48300,48300,48350,48250,851
|
|
20240411,122500,44290939950,48300,48300,48350,48300,2880
|
|
20240411,122400,44151740550,48350,48350,48350,48300,2560
|
|
20240411,122300,44028070450,48350,48350,48400,48300,1800
|
|
20240411,122200,43941017750,48400,48350,48400,48350,554
|
|
20240411,122100,43914221250,48400,48350,48400,48350,517
|
|
20240411,122000,43889208750,48350,48250,48400,48200,5194
|
|
20240411,121900,43638303700,48200,48150,48200,48150,812
|
|
20240411,121800,43599169450,48150,48150,48200,48100,1013
|
|
20240411,121700,43550381450,48150,48150,48150,48100,1935
|
|
20240411,121600,43457298300,48150,48100,48200,48100,1198
|
|
20240411,121500,43399617350,48100,48150,48200,48100,4763
|
|
20240411,121400,43170278950,48200,48200,48200,48150,243
|
|
20240411,121300,43158571100,48150,48200,48300,48150,1312
|
|
20240411,121200,43095289950,48250,48200,48250,48200,1029
|
|
20240411,121100,43045682600,48200,48250,48250,48150,358
|
|
20240411,121000,43028420000,48200,48150,48200,48150,628
|
|
20240411,120900,42998154100,48200,48200,48250,48100,4081
|
|
20240411,120800,42801671500,48150,48250,48250,48150,3551
|
|
20240411,120700,42630505450,48250,48300,48300,48200,329
|
|
20240411,120600,42614630800,48250,48300,48300,48200,1421
|
|
20240411,120500,42546042150,48300,48400,48400,48250,757
|
|
20240411,120400,42509466300,48400,48350,48400,48350,3973
|
|
20240411,120300,42317230200,48300,48350,48350,48300,910
|
|
20240411,120200,42273249200,48350,48350,48350,48300,898
|
|
20240411,120100,42229837700,48350,48300,48350,48300,828
|
|
20240411,120000,42189805700,48350,48350,48350,48300,196
|
|
20240411,115900,42180332950,48350,48250,48350,48250,3363
|
|
20240411,115800,42017945050,48250,48250,48250,48200,657
|
|
20240411,115700,41986272500,48150,48200,48250,48150,4909
|
|
20240411,115600,41749583300,48250,48300,48300,48200,2083
|
|
20240411,115500,41649077250,48300,48250,48300,48250,1411
|
|
20240411,115400,41580934300,48300,48250,48300,48200,670
|
|
20240411,115300,41548592900,48250,48300,48350,48250,989
|
|
20240411,115200,41500854600,48300,48300,48350,48250,1731
|
|
20240411,115100,41417259900,48250,48300,48300,48250,1573
|
|
20240411,115000,41341307700,48300,48300,48300,48250,539
|
|
20240411,114900,41315297750,48250,48250,48300,48200,751
|
|
20240411,114800,41279062100,48250,48150,48250,48150,1331
|
|
20240411,114700,41214908800,48150,48150,48200,48150,794
|
|
20240411,114600,41176655400,48200,48200,48200,48150,585
|
|
20240411,114500,41148475550,48150,48200,48200,48100,3878
|
|
20240411,114400,40961732700,48200,48200,48250,48150,1779
|
|
20240411,114300,40876027450,48250,48250,48250,48200,1398
|
|
20240411,114200,40808615250,48200,48300,48300,48200,1941
|
|
20240411,114100,40715038400,48250,48250,48300,48250,2361
|
|
20240411,114000,40601074650,48300,48350,48350,48250,1459
|
|
20240411,113900,40530630150,48300,48350,48450,48300,1893
|
|
20240411,113800,40439064150,48350,48350,48500,48300,2167
|
|
20240411,113700,40334213900,48350,48500,48550,48350,4959
|
|
20240411,113600,40094038800,48550,48500,48600,48500,3008
|
|
20240411,113500,39948012050,48600,48650,48650,48500,2173
|
|
20240411,113400,39842448600,48650,48750,48750,48600,9193
|
|
20240411,113300,39395100200,48750,48650,48750,48650,8267
|
|
20240411,113200,38992585500,48650,48650,48650,48550,3667
|
|
20240411,113100,38814280900,48650,48600,48700,48500,10628
|
|
20240411,113000,38297372400,48600,48400,48650,48350,18259
|
|
20240411,112900,37411536700,48400,48500,48500,48350,2519
|
|
20240411,112800,37289547950,48450,48550,48550,48450,3820
|
|
20240411,112700,37104293750,48550,48500,48600,48500,9466
|
|
20240411,112600,36644393400,48500,48350,48600,48350,38676
|
|
20240411,112500,34769809800,48400,48250,48400,48250,11257
|
|
20240411,112400,34225818150,48250,48300,48350,48250,3865
|
|
20240411,112300,34039154950,48300,48200,48300,48200,6521
|
|
20240411,112200,33724674550,48200,48350,48350,48150,2588
|
|
20240411,112100,33599801150,48300,48250,48350,48200,10631
|
|
20240411,112000,33086498750,48250,48200,48300,48050,11713
|
|
20240411,111900,32521804950,48200,48100,48250,48100,2918
|
|
20240411,111800,32381349700,48150,48350,48350,48100,7070
|
|
20240411,111700,32040515950,48350,48400,48400,48200,13118
|
|
20240411,111600,31406646550,48400,48300,48400,48250,7157
|
|
20240411,111500,31060786300,48300,48300,48350,48250,3740
|
|
20240411,111400,30880177300,48300,48150,48300,48150,8176
|
|
20240411,111300,30486023600,48150,48150,48150,48100,4103
|
|
20240411,111200,30288497200,48150,48100,48150,48050,3569
|
|
20240411,111100,30116826500,48100,48050,48100,48000,1760
|
|
20240411,111000,30032244250,48050,48000,48050,48000,2659
|
|
20240411,110900,29904528150,48000,48000,48050,48000,1453
|
|
20240411,110800,29834730250,48000,47900,48000,47900,2297
|
|
20240411,110700,29724515950,47950,47950,47950,47900,741
|
|
20240411,110600,29688989100,47950,48000,48000,47900,2789
|
|
20240411,110500,29555208350,48000,48000,48050,48000,964
|
|
20240411,110400,29508929450,48000,48050,48100,48000,4877
|
|
20240411,110300,29274735950,48000,47900,48050,47900,5175
|
|
20240411,110200,29026353250,47950,48000,48050,47900,15052
|
|
20240411,110100,28304028400,47900,47900,48000,47900,3800
|
|
20240411,110000,28121808750,47950,47950,47950,47900,1115
|
|
20240411,105900,28068356250,47900,47950,47950,47900,1229
|
|
20240411,105800,28009438150,47950,47950,47950,47900,2538
|
|
20240411,105700,27887793550,47900,47900,47950,47850,2407
|
|
20240411,105600,27772451000,47900,47850,47900,47850,1309
|
|
20240411,105500,27709779500,47900,47850,47900,47800,680
|
|
20240411,105400,27677243700,47850,47850,47900,47800,1204
|
|
20240411,105300,27619642500,47850,47850,47900,47800,1579
|
|
20240411,105200,27544091250,47850,47900,47900,47800,1066
|
|
20240411,105100,27493070850,47800,47850,47900,47800,2258
|
|
20240411,105000,27385008000,47850,47800,47900,47800,2638
|
|
20240411,104900,27258854550,47750,47800,47900,47750,3791
|
|
20240411,104800,27077676600,47800,47900,47950,47800,3309
|
|
20240411,104700,26919326950,47900,48000,48000,47900,5364
|
|
20240411,104600,26662112400,48000,48000,48050,47900,6827
|
|
20240411,104500,26334593750,48000,47900,48150,47900,29430
|
|
20240411,104400,24921715150,47900,47650,47950,47650,17088
|
|
20240411,104300,24104610700,47700,47600,47700,47550,2346
|
|
20240411,104200,23992776750,47600,47700,47700,47550,6477
|
|
20240411,104100,23684321500,47700,47650,47700,47650,1772
|
|
20240411,104000,23599850250,47650,47550,47800,47550,17020
|
|
20240411,103900,22788140150,47600,47500,47650,47500,7062
|
|
20240411,103800,22452086350,47450,47550,47550,47400,2116
|
|
20240411,103700,22351563850,47550,47500,47550,47450,2911
|
|
20240411,103600,22213250300,47500,47450,47600,47400,6981
|
|
20240411,103500,21881328200,47400,47350,47550,47350,8102
|
|
20240411,103400,21496643550,47400,47350,47400,47300,1480
|
|
20240411,103300,21426560800,47350,47150,47350,47150,1490
|
|
20240411,103200,21356082750,47150,47200,47250,47150,374
|
|
20240411,103100,21338424900,47250,47200,47250,47150,598
|
|
20240411,103000,21310209050,47200,47200,47200,47150,803
|
|
20240411,102900,21272336650,47150,47300,47300,47150,1163
|
|
20240411,102800,21217419650,47350,47200,47350,47200,609
|
|
20240411,102700,21188636000,47250,47250,47250,47200,865
|
|
20240411,102600,21147806650,47200,47450,47450,47200,1545
|
|
20240411,102500,21074735600,47450,47300,47500,47300,2854
|
|
20240411,102400,20939466600,47300,47350,47400,47300,1738
|
|
20240411,102300,20857220050,47400,47400,47400,47300,935
|
|
20240411,102200,20812919350,47350,47350,47400,47300,988
|
|
20240411,102100,20766137800,47350,47300,47350,47250,156
|
|
20240411,102000,20758756950,47300,47300,47350,47250,1833
|
|
20240411,101900,20672019950,47300,47300,47300,47250,532
|
|
20240411,101800,20646857850,47250,47200,47250,47200,1321
|
|
20240411,101700,20584497250,47200,47150,47200,47100,1076
|
|
20240411,101600,20533763800,47200,47100,47200,47000,485
|
|
20240411,101500,20510924200,47000,46900,47100,46900,1378
|
|
20240411,101400,20446155350,46950,47050,47100,46950,3476
|
|
20240411,101300,20282791500,47050,47100,47100,47050,142
|
|
20240411,101200,20276109100,47100,47200,47200,47100,1960
|
|
20240411,101100,20183715350,47200,47150,47200,47150,115
|
|
20240411,101000,20178290250,47150,47250,47250,47150,919
|
|
20240411,100900,20134907800,47250,47150,47250,47150,2828
|
|
20240411,100800,20001391500,47200,47150,47200,47100,311
|
|
20240411,100700,19986725050,47150,47100,47150,47100,1142
|
|
20240411,100600,19932883600,47150,47200,47200,47100,404
|
|
20240411,100500,19913828150,47150,47050,47250,47050,1525
|
|
20240411,100400,19841951750,47050,47050,47100,47050,852
|
|
20240411,100300,19801863650,47100,46950,47100,46900,1837
|
|
20240411,100200,19715570900,46950,46950,47050,46950,2253
|
|
20240411,100100,19609783400,46950,47100,47100,46900,4852
|
|
20240411,100000,19381799950,47100,47100,47100,47050,398
|
|
20240411,095900,19363056950,47100,47050,47150,47050,1760
|
|
20240411,095800,19280197150,47100,47050,47250,46950,5538
|
|
20240411,095700,19019751950,47000,47200,47200,47000,2412
|
|
20240411,095600,18906143350,47200,47150,47300,47150,1817
|
|
20240411,095500,18820359500,47200,47050,47250,47000,820
|
|
20240411,095400,18781707550,47050,47050,47100,47000,4429
|
|
20240411,095300,18573304950,47100,47100,47100,47000,2615
|
|
20240411,095200,18450252750,47100,47150,47300,47100,4857
|
|
20240411,095100,18221183300,47150,47400,47400,47150,4298
|
|
20240411,095000,18017939050,47400,47550,47600,47350,3772
|
|
20240411,094900,17838801000,47550,47600,47700,47500,11608
|
|
20240411,094800,17286205700,47600,47450,47600,47400,16152
|
|
20240411,094700,16518462650,47450,47200,47450,47150,12951
|
|
20240411,094600,15905122150,47200,47300,47300,47150,6977
|
|
20240411,094500,15575777750,47300,47350,47400,47250,5749
|
|
20240411,094400,15303745150,47350,47350,47400,47300,4428
|
|
20240411,094300,15094095600,47300,47300,47300,47250,1823
|
|
20240411,094200,15007874450,47300,47300,47300,47250,928
|
|
20240411,094100,14964006600,47250,47200,47350,47200,939
|
|
20240411,094000,14919611650,47200,47150,47350,47100,3841
|
|
20240411,093900,14738200750,47150,47400,47400,47150,7009
|
|
20240411,093800,14407033700,47400,47350,47400,47300,3646
|
|
20240411,093700,14234409200,47350,47400,47400,47300,2695
|
|
20240411,093600,14106878350,47400,47350,47400,47250,3639
|
|
20240411,093500,13934689750,47350,47400,47400,47300,2531
|
|
20240411,093400,13814764500,47400,47400,47450,47350,5092
|
|
20240411,093300,13573440250,47450,47400,47450,47350,6136
|
|
20240411,093200,13282335350,47400,47450,47500,47350,9848
|
|
20240411,093100,12815279150,47450,47250,47500,47250,12491
|
|
20240411,093000,12223551150,47250,47100,47250,47100,2913
|
|
20240411,092900,12085951600,47150,47150,47250,47050,6308
|
|
20240411,092800,11788226600,47200,47250,47300,47150,3893
|
|
20240411,092700,11604407900,47250,47300,47300,47200,10916
|
|
20240411,092600,11088501350,47300,47150,47300,47100,3486
|
|
20240411,092500,10923853400,47150,47000,47350,46950,12405
|
|
20240411,092400,10338537300,46950,46900,47000,46850,3010
|
|
20240411,092300,10197324050,46900,46900,47000,46800,4789
|
|
20240411,092200,9972682300,46900,46800,46900,46750,1399
|
|
20240411,092100,9907202350,46850,47000,47100,46800,3875
|
|
20240411,092000,9725153750,47000,47050,47100,46950,2634
|
|
20240411,091900,9601250850,47050,46700,47100,46700,8384
|
|
20240411,091800,9208178850,46650,46650,46750,46600,2417
|
|
20240411,091700,9095398300,46650,46800,46800,46600,5014
|
|
20240411,091600,8861473300,46750,46700,46850,46650,2785
|
|
20240411,091500,8731274700,46700,46750,46900,46700,6419
|
|
20240411,091400,8430908300,46750,47050,47100,46700,9461
|
|
20240411,091300,7987029600,47050,47300,47300,46900,20104
|
|
20240411,091200,7040224600,47300,47100,47350,47100,12618
|
|
20240411,091100,6444121600,47100,47200,47450,47100,24615
|
|
20240411,091000,5279484400,47300,47000,47300,46850,18138
|
|
20240411,090900,4425510450,47050,46850,47050,46800,12470
|
|
20240411,090800,3840294550,46850,46700,46850,46650,8658
|
|
20240411,090700,3435464700,46650,46400,46700,46400,7979
|
|
20240411,090600,3064131400,46450,46350,46450,46300,5234
|
|
20240411,090500,2821516850,46300,46300,46400,46250,3531
|
|
20240411,090400,2657963650,46300,46500,46550,46250,5641
|
|
20240411,090300,2395981900,46550,46550,46650,46500,7735
|
|
20240411,090200,2035784700,46650,46300,46750,46150,11118
|
|
20240411,090100,1519359050,46300,46000,46450,45900,11969
|
|
20240411,090000,966804900,46000,45650,46000,45650,20767
|