610 lines
34 KiB
CSV
610 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,190700,172615307750,46450,46450,46450,46450,33246
|
|
20240401,190600,172615307750,46450,46450,46450,46450,0
|
|
20240401,190500,172615307750,46450,46450,46450,46450,0
|
|
20240401,190400,172615307750,46450,46450,46450,46450,0
|
|
20240401,190300,172615307750,46450,46450,46450,46450,0
|
|
20240401,190200,172615307750,46450,46450,46450,46450,0
|
|
20240401,190100,172615307750,46450,46450,46450,46450,0
|
|
20240401,190000,172615307750,46450,46450,46450,46450,0
|
|
20240401,185900,172615307750,46450,46450,46450,46450,0
|
|
20240401,185800,172615307750,46450,46450,46450,46450,0
|
|
20240401,185700,172615307750,46450,46450,46450,46450,0
|
|
20240401,185600,172615307750,46450,46450,46450,46450,0
|
|
20240401,185500,172615307750,46450,46450,46450,46450,0
|
|
20240401,185400,172615307750,46450,46450,46450,46450,0
|
|
20240401,185300,172615307750,46450,46450,46450,46450,0
|
|
20240401,185200,172615307750,46450,46450,46450,46450,0
|
|
20240401,185100,172615307750,46450,46450,46450,46450,0
|
|
20240401,185000,172615307750,46450,46450,46450,46450,0
|
|
20240401,184900,172615307750,46450,46450,46450,46450,0
|
|
20240401,184800,172615307750,46450,46450,46450,46450,0
|
|
20240401,184700,172615307750,46450,46450,46450,46450,0
|
|
20240401,184600,172615307750,46450,46450,46450,46450,0
|
|
20240401,184500,172615307750,46450,46450,46450,46450,0
|
|
20240401,184400,172615307750,46450,46450,46450,46450,0
|
|
20240401,184300,172615307750,46450,46450,46450,46450,0
|
|
20240401,184200,172615307750,46450,46450,46450,46450,0
|
|
20240401,184100,172615307750,46450,46450,46450,46450,0
|
|
20240401,184000,172615307750,46450,46450,46450,46450,0
|
|
20240401,183900,172615307750,46450,46450,46450,46450,0
|
|
20240401,183800,172615307750,46450,46450,46450,46450,0
|
|
20240401,183700,172615307750,46450,46450,46450,46450,33246
|
|
20240401,183600,172615307750,46450,46450,46450,46450,0
|
|
20240401,183500,172615307750,46450,46450,46450,46450,0
|
|
20240401,183400,172615307750,46450,46450,46450,46450,0
|
|
20240401,183300,172615307750,46450,46450,46450,46450,0
|
|
20240401,183200,172615307750,46450,46450,46450,46450,0
|
|
20240401,183100,172615307750,46450,46450,46450,46450,0
|
|
20240401,183000,172615307750,46450,46450,46450,46450,0
|
|
20240401,182900,172615307750,46450,46450,46450,46450,0
|
|
20240401,182800,172615307750,46450,46450,46450,46450,0
|
|
20240401,182700,172615307750,46450,46450,46450,46450,0
|
|
20240401,182600,172615307750,46450,46450,46450,46450,0
|
|
20240401,182500,172615307750,46450,46450,46450,46450,0
|
|
20240401,182400,172615307750,46450,46450,46450,46450,0
|
|
20240401,182300,172615307750,46450,46450,46450,46450,0
|
|
20240401,182200,172615307750,46450,46450,46450,46450,0
|
|
20240401,182100,172615307750,46450,46450,46450,46450,0
|
|
20240401,182000,172615307750,46450,46450,46450,46450,0
|
|
20240401,181900,172615307750,46450,46450,46450,46450,0
|
|
20240401,181800,172615307750,46450,46450,46450,46450,0
|
|
20240401,181700,172615307750,46450,46450,46450,46450,0
|
|
20240401,181600,172615307750,46450,46450,46450,46450,0
|
|
20240401,181500,172615307750,46450,46450,46450,46450,0
|
|
20240401,181400,172615307750,46450,46450,46450,46450,0
|
|
20240401,181300,172615307750,46450,46450,46450,46450,0
|
|
20240401,181200,172615307750,46450,46450,46450,46450,0
|
|
20240401,181100,172615307750,46450,46450,46450,46450,0
|
|
20240401,181000,172615307750,46450,46450,46450,46450,0
|
|
20240401,180900,172615307750,46450,46450,46450,46450,0
|
|
20240401,180800,172615307750,46450,46450,46450,46450,0
|
|
20240401,180700,172615307750,46450,46450,46450,46450,33246
|
|
20240401,180600,172615307750,46450,46450,46450,46450,0
|
|
20240401,180500,172615307750,46450,46450,46450,46450,0
|
|
20240401,180400,172615307750,46450,46450,46450,46450,0
|
|
20240401,180300,172615307750,46450,46450,46450,46450,0
|
|
20240401,180200,172615307750,46450,46450,46450,46450,0
|
|
20240401,180100,172615307750,46450,46450,46450,46450,0
|
|
20240401,180000,172615307750,46450,46450,46450,46450,0
|
|
20240401,175900,172615307750,46450,46450,46450,46450,0
|
|
20240401,175800,172615307750,46450,46450,46450,46450,0
|
|
20240401,175700,172615307750,46450,46450,46450,46450,0
|
|
20240401,175600,172615307750,46450,46450,46450,46450,0
|
|
20240401,175500,172615307750,46450,46450,46450,46450,0
|
|
20240401,175400,172615307750,46450,46450,46450,46450,0
|
|
20240401,175300,172615307750,46450,46450,46450,46450,0
|
|
20240401,175200,172615307750,46450,46450,46450,46450,0
|
|
20240401,175100,172615307750,46450,46450,46450,46450,0
|
|
20240401,175000,172615307750,46450,46450,46450,46450,0
|
|
20240401,174900,172615307750,46450,46450,46450,46450,0
|
|
20240401,174800,172615307750,46450,46450,46450,46450,0
|
|
20240401,174700,172615307750,46450,46450,46450,46450,0
|
|
20240401,174600,172615307750,46450,46450,46450,46450,0
|
|
20240401,174500,172615307750,46450,46450,46450,46450,0
|
|
20240401,174400,172615307750,46450,46450,46450,46450,0
|
|
20240401,174300,172615307750,46450,46450,46450,46450,0
|
|
20240401,174200,172615307750,46450,46450,46450,46450,0
|
|
20240401,174100,172615307750,46450,46450,46450,46450,0
|
|
20240401,174000,172615307750,46450,46450,46450,46450,0
|
|
20240401,173900,172615307750,46450,46450,46450,46450,0
|
|
20240401,173800,172615307750,46450,46450,46450,46450,0
|
|
20240401,173700,172615307750,46450,46450,46450,46450,33246
|
|
20240401,173600,172615307750,46450,46450,46450,46450,0
|
|
20240401,173500,172615307750,46450,46450,46450,46450,0
|
|
20240401,173400,172615307750,46450,46450,46450,46450,0
|
|
20240401,173300,172615307750,46450,46450,46450,46450,0
|
|
20240401,173200,172615307750,46450,46450,46450,46450,0
|
|
20240401,173100,172615307750,46450,46450,46450,46450,0
|
|
20240401,173000,172615307750,46450,46450,46450,46450,0
|
|
20240401,172900,172615307750,46450,46450,46450,46450,0
|
|
20240401,172800,172615307750,46450,46450,46450,46450,0
|
|
20240401,172700,172615307750,46450,46450,46450,46450,0
|
|
20240401,172600,172615307750,46450,46450,46450,46450,0
|
|
20240401,172500,172615307750,46450,46450,46450,46450,0
|
|
20240401,172400,172615307750,46450,46450,46450,46450,0
|
|
20240401,172300,172615307750,46450,46450,46450,46450,0
|
|
20240401,172200,172615307750,46450,46450,46450,46450,0
|
|
20240401,172100,172615307750,46450,46450,46450,46450,0
|
|
20240401,172000,172615307750,46450,46450,46450,46450,0
|
|
20240401,171900,172615307750,46450,46450,46450,46450,0
|
|
20240401,171800,172615307750,46450,46450,46450,46450,0
|
|
20240401,171700,172615307750,46450,46450,46450,46450,0
|
|
20240401,171600,172615307750,46450,46450,46450,46450,0
|
|
20240401,171500,172615307750,46450,46450,46450,46450,0
|
|
20240401,171400,172615307750,46450,46450,46450,46450,0
|
|
20240401,171300,172615307750,46450,46450,46450,46450,0
|
|
20240401,171200,172615307750,46450,46450,46450,46450,0
|
|
20240401,171100,172615307750,46450,46450,46450,46450,0
|
|
20240401,171000,172615307750,46450,46450,46450,46450,0
|
|
20240401,170900,172615307750,46450,46450,46450,46450,0
|
|
20240401,170800,172615307750,46450,46450,46450,46450,0
|
|
20240401,170700,172615307750,46450,46450,46450,46450,33246
|
|
20240401,170600,172615307750,46450,46450,46450,46450,0
|
|
20240401,170500,172615307750,46450,46450,46450,46450,0
|
|
20240401,170400,172615307750,46450,46450,46450,46450,0
|
|
20240401,170300,172615307750,46450,46450,46450,46450,0
|
|
20240401,170200,172615307750,46450,46450,46450,46450,0
|
|
20240401,170100,172615307750,46450,46450,46450,46450,0
|
|
20240401,170000,172615307750,46450,46450,46450,46450,0
|
|
20240401,165900,172615307750,46450,46450,46450,46450,0
|
|
20240401,165800,172615307750,46450,46450,46450,46450,0
|
|
20240401,165700,172615307750,46450,46450,46450,46450,0
|
|
20240401,165600,172615307750,46450,46450,46450,46450,0
|
|
20240401,165500,172615307750,46450,46450,46450,46450,0
|
|
20240401,165400,172615307750,46450,46450,46450,46450,0
|
|
20240401,165300,172615307750,46450,46450,46450,46450,0
|
|
20240401,165200,172615307750,46450,46450,46450,46450,0
|
|
20240401,165100,172615307750,46450,46450,46450,46450,0
|
|
20240401,165000,172615307750,46450,46450,46450,46450,0
|
|
20240401,164900,172615307750,46450,46450,46450,46450,0
|
|
20240401,164800,172615307750,46450,46450,46450,46450,0
|
|
20240401,164700,172615307750,46450,46450,46450,46450,0
|
|
20240401,164600,172615307750,46450,46450,46450,46450,0
|
|
20240401,164500,172615307750,46450,46450,46450,46450,0
|
|
20240401,164400,172615307750,46450,46450,46450,46450,0
|
|
20240401,164300,172615307750,46450,46450,46450,46450,0
|
|
20240401,164200,172615307750,46450,46450,46450,46450,0
|
|
20240401,164100,172615307750,46450,46450,46450,46450,0
|
|
20240401,164000,172615307750,46450,46450,46450,46450,0
|
|
20240401,163900,172615307750,46450,46450,46450,46450,0
|
|
20240401,163800,172615307750,46450,46450,46450,46450,0
|
|
20240401,163700,172615307750,46450,46450,46450,46450,33246
|
|
20240401,163600,172615307750,46450,46450,46450,46450,0
|
|
20240401,163500,172615307750,46450,46450,46450,46450,0
|
|
20240401,163400,172615307750,46450,46450,46450,46450,0
|
|
20240401,163300,172615307750,46450,46450,46450,46450,0
|
|
20240401,163200,172615307750,46450,46450,46450,46450,0
|
|
20240401,163100,172615307750,46450,46450,46450,46450,0
|
|
20240401,163000,172615307750,46450,46450,46450,46450,0
|
|
20240401,162900,172615307750,46450,46450,46450,46450,0
|
|
20240401,162800,172615307750,46450,46450,46450,46450,0
|
|
20240401,162700,172615307750,46450,46450,46450,46450,0
|
|
20240401,162600,172615307750,46450,46450,46450,46450,0
|
|
20240401,162500,172615307750,46450,46450,46450,46450,0
|
|
20240401,162400,172615307750,46450,46450,46450,46450,0
|
|
20240401,162300,172615307750,46450,46450,46450,46450,0
|
|
20240401,162200,172615307750,46450,46450,46450,46450,0
|
|
20240401,162100,172615307750,46450,46450,46450,46450,0
|
|
20240401,162000,172615307750,46450,46450,46450,46450,0
|
|
20240401,161900,172615307750,46450,46450,46450,46450,0
|
|
20240401,161800,172615307750,46450,46450,46450,46450,0
|
|
20240401,161700,172615307750,46450,46450,46450,46450,0
|
|
20240401,161600,172615307750,46450,46450,46450,46450,0
|
|
20240401,161500,172615307750,46450,46450,46450,46450,0
|
|
20240401,161400,172615307750,46450,46450,46450,46450,0
|
|
20240401,161300,172615307750,46450,46450,46450,46450,0
|
|
20240401,161200,172615307750,46450,46450,46450,46450,0
|
|
20240401,161100,172615307750,46450,46450,46450,46450,0
|
|
20240401,161000,172615307750,46450,46450,46450,46450,0
|
|
20240401,160900,172615307750,46450,46450,46450,46450,0
|
|
20240401,160800,172615307750,46450,46450,46450,46450,0
|
|
20240401,160700,172615307750,46450,46450,46450,46450,33246
|
|
20240401,160600,172615307750,46450,46450,46450,46450,0
|
|
20240401,160500,172615307750,46450,46450,46450,46450,0
|
|
20240401,160400,172615307750,46450,46450,46450,46450,0
|
|
20240401,160300,172615307750,46450,46450,46450,46450,0
|
|
20240401,160200,172615307750,46450,46450,46450,46450,0
|
|
20240401,160100,172615307750,46450,46450,46450,46450,0
|
|
20240401,160000,172615307750,46450,46450,46450,46450,0
|
|
20240401,155900,172615307750,46450,46450,46450,46450,0
|
|
20240401,155800,172615307750,46450,46450,46450,46450,0
|
|
20240401,155700,172615307750,46450,46450,46450,46450,0
|
|
20240401,155600,172615307750,46450,46450,46450,46450,0
|
|
20240401,155500,172615307750,46450,46450,46450,46450,0
|
|
20240401,155400,172615307750,46450,46450,46450,46450,0
|
|
20240401,155300,172615307750,46450,46450,46450,46450,0
|
|
20240401,155200,172615307750,46450,46450,46450,46450,0
|
|
20240401,155100,172615307750,46450,46450,46450,46450,0
|
|
20240401,155000,172615307750,46450,46450,46450,46450,0
|
|
20240401,154900,172615307750,46450,46450,46450,46450,0
|
|
20240401,154800,172615307750,46450,46450,46450,46450,0
|
|
20240401,154700,172615307750,46450,46450,46450,46450,0
|
|
20240401,154600,172615307750,46450,46450,46450,46450,0
|
|
20240401,154500,172615307750,46450,46450,46450,46450,0
|
|
20240401,154400,172615307750,46450,46450,46450,46450,0
|
|
20240401,154300,172615307750,46450,46450,46450,46450,0
|
|
20240401,154200,172615307750,46450,46450,46450,46450,0
|
|
20240401,154100,172615307750,46450,46450,46450,46450,0
|
|
20240401,154000,172615307750,46450,46450,46450,46450,0
|
|
20240401,153900,172615307750,46450,46450,46450,46450,0
|
|
20240401,153800,172615307750,46450,46450,46450,46450,0
|
|
20240401,153700,172615307750,46450,46450,46450,46450,33246
|
|
20240401,153600,172615307750,46450,46450,46450,46450,0
|
|
20240401,153500,172615307750,46450,46450,46450,46450,0
|
|
20240401,153400,172615307750,46450,46450,46450,46450,0
|
|
20240401,153300,172615307750,46450,46450,46450,46450,0
|
|
20240401,153200,172615307750,46450,46450,46450,46450,0
|
|
20240401,153100,172615307750,46450,46450,46450,46450,0
|
|
20240401,153000,172615307750,46450,46450,46450,46450,33246
|
|
20240401,152900,171071031050,46700,46700,46700,46700,0
|
|
20240401,152800,171071031050,46700,46700,46700,46700,0
|
|
20240401,152700,171071031050,46700,46700,46700,46700,0
|
|
20240401,152600,171071031050,46700,46700,46700,46700,0
|
|
20240401,152500,171071031050,46700,46700,46700,46700,0
|
|
20240401,152400,171071031050,46700,46700,46700,46700,0
|
|
20240401,152300,171071031050,46700,46700,46700,46700,0
|
|
20240401,152200,171071031050,46700,46700,46700,46700,0
|
|
20240401,152100,171071031050,46700,46700,46700,46700,0
|
|
20240401,152000,171071031050,46700,46700,46700,46700,0
|
|
20240401,151900,171071031050,46700,46600,46850,46550,14733
|
|
20240401,151800,170382435600,46600,46650,46750,46600,6221
|
|
20240401,151700,170092183950,46650,46850,46900,46600,8425
|
|
20240401,151600,169698557150,46850,46900,46900,46800,1729
|
|
20240401,151500,169617557000,46850,46750,46950,46650,3459
|
|
20240401,151400,169455566700,46650,46850,46900,46650,4983
|
|
20240401,151300,169222595150,46900,46900,46950,46750,3293
|
|
20240401,151200,169068353150,46900,46800,46950,46750,2503
|
|
20240401,151100,168951086150,46800,46750,47050,46750,4974
|
|
20240401,151000,168718140200,46750,47300,47300,46500,16038
|
|
20240401,150900,167966625300,47250,47250,47350,47200,5959
|
|
20240401,150800,167684807650,47200,47250,47300,47200,2744
|
|
20240401,150700,167555214350,47200,47200,47300,47150,3983
|
|
20240401,150600,167367132550,47200,47250,47400,47200,3754
|
|
20240401,150500,167189583500,47200,47300,47300,47150,3180
|
|
20240401,150400,167039517900,47300,47350,47400,47150,4404
|
|
20240401,150300,166831312250,47350,47300,47350,47150,2491
|
|
20240401,150200,166713665650,47300,47100,47400,47100,5859
|
|
20240401,150100,166436654500,47100,47250,47250,47000,4103
|
|
20240401,150000,166243150600,47250,47150,47250,47100,4283
|
|
20240401,145900,166040923300,47200,47050,47250,47050,5757
|
|
20240401,145800,165769326300,47100,46850,47100,46850,4553
|
|
20240401,145700,165555343100,46850,46700,46850,46700,3054
|
|
20240401,145600,165412510450,46700,46750,46800,46650,3448
|
|
20240401,145500,165251404350,46700,46800,46800,46700,3890
|
|
20240401,145400,165069571250,46800,46700,46950,46700,4153
|
|
20240401,145300,164875007900,46700,46750,46850,46550,8702
|
|
20240401,145200,164468859500,46800,46800,46900,46650,5091
|
|
20240401,145100,164230700800,46800,47050,47100,46600,8907
|
|
20240401,145000,163813632700,47050,47000,47150,46950,4724
|
|
20240401,144900,163591497650,47000,47250,47250,46600,18607
|
|
20240401,144800,162718796950,47250,47300,47350,47100,4507
|
|
20240401,144700,162506039500,47300,47300,47400,47250,1754
|
|
20240401,144600,162423065600,47300,47100,47300,47050,4607
|
|
20240401,144500,162205877650,47100,47000,47250,46950,7400
|
|
20240401,144400,161857636800,47000,47300,47350,47000,27383
|
|
20240401,144300,160567695750,47300,47650,47700,47300,9327
|
|
20240401,144200,160124783550,47600,47650,47700,47550,2199
|
|
20240401,144100,160020093050,47650,47550,47700,47550,1876
|
|
20240401,144000,159930771600,47550,47550,47600,47550,1346
|
|
20240401,143900,159866719650,47550,47700,47800,47500,7637
|
|
20240401,143800,159503342950,47700,47700,47700,47500,4438
|
|
20240401,143700,159292078250,47700,47750,47750,47700,1587
|
|
20240401,143600,159216346700,47750,47700,47850,47650,1503
|
|
20240401,143500,159144541050,47650,47700,47750,47650,1487
|
|
20240401,143400,159073604500,47650,47650,47750,47600,4753
|
|
20240401,143300,158847137200,47700,47650,47700,47600,2047
|
|
20240401,143200,158749571200,47750,47600,47750,47500,3959
|
|
20240401,143100,158561226200,47600,47900,47950,47550,8098
|
|
20240401,143000,158174426700,48000,47950,48050,47750,5561
|
|
20240401,142900,157908364800,48050,47850,48100,47800,13005
|
|
20240401,142800,157284728250,47850,47750,47900,47750,2398
|
|
20240401,142700,157170019800,47750,47800,47900,47750,4110
|
|
20240401,142600,156973463700,47800,47800,47850,47600,3885
|
|
20240401,142500,156787968200,47850,47850,47900,47750,2046
|
|
20240401,142400,156690083750,47900,47800,47900,47700,3488
|
|
20240401,142300,156523361450,47800,47700,47900,47700,3145
|
|
20240401,142200,156372927350,47700,47550,47750,47500,4772
|
|
20240401,142100,156145653400,47600,47500,47600,47450,3685
|
|
20240401,142000,155970537350,47500,47650,47650,47500,3141
|
|
20240401,141900,155821145300,47650,47650,47700,47600,1731
|
|
20240401,141800,155738672750,47650,47750,47850,47650,3258
|
|
20240401,141700,155583247500,47750,47800,47950,47750,9254
|
|
20240401,141600,155139989950,47800,47850,47850,47750,3400
|
|
20240401,141500,154977441600,47800,47700,47900,47650,7161
|
|
20240401,141400,154635251250,47700,47600,47700,47600,1556
|
|
20240401,141300,154561067750,47650,47550,47650,47550,1967
|
|
20240401,141200,154467444100,47550,47500,47600,47450,2322
|
|
20240401,141100,154357089350,47450,47450,47500,47350,4300
|
|
20240401,141000,154153237400,47400,47500,47550,47350,6232
|
|
20240401,140900,153857634750,47500,47500,47550,47500,2152
|
|
20240401,140800,153755396300,47500,47700,47700,47500,2584
|
|
20240401,140700,153632454000,47650,47500,47700,47450,4129
|
|
20240401,140600,153436189000,47500,47450,47550,47450,9051
|
|
20240401,140500,153006213350,47500,47500,47650,47450,7603
|
|
20240401,140400,152644882350,47550,47550,47600,47500,2983
|
|
20240401,140300,152503116150,47600,47800,47800,47500,3205
|
|
20240401,140200,152350458150,47800,47600,47850,47500,6093
|
|
20240401,140100,152059893900,47600,47600,47650,47550,2678
|
|
20240401,140000,151932478950,47600,47700,47700,47600,2118
|
|
20240401,135900,151831631800,47650,47650,47700,47600,1241
|
|
20240401,135800,151772492600,47650,47600,47700,47500,3635
|
|
20240401,135700,151599492800,47600,47600,47650,47550,4047
|
|
20240401,135600,151406975850,47600,47850,47900,47550,6482
|
|
20240401,135500,151097395150,47850,47650,48000,47600,7826
|
|
20240401,135400,150723123700,47600,47700,47750,47600,2684
|
|
20240401,135300,150595244250,47700,47750,47750,47650,2695
|
|
20240401,135200,150466673250,47700,47550,47750,47500,3438
|
|
20240401,135100,150303007050,47550,47750,47800,47450,17917
|
|
20240401,135000,149449993500,47750,47700,47800,47650,3561
|
|
20240401,134900,149280045600,47700,47750,47950,47700,4198
|
|
20240401,134800,149079458400,47800,48000,48100,47700,13083
|
|
20240401,134700,148452964800,48000,47800,48000,47750,5788
|
|
20240401,134600,148176173600,47750,47750,47900,47700,8332
|
|
20240401,134500,147778405700,47750,47900,47950,47650,14269
|
|
20240401,134400,147097252900,47900,48200,48300,47550,31519
|
|
20240401,134300,145586954800,48200,47750,48450,47700,76852
|
|
20240401,134200,141883817700,47750,47650,47750,47600,3811
|
|
20240401,134100,141702111650,47650,47500,47650,47500,5048
|
|
20240401,134000,141461796850,47500,47600,47600,47500,6170
|
|
20240401,133900,141168324150,47600,47450,47650,47450,4055
|
|
20240401,133800,140975531850,47500,47350,47500,47300,2183
|
|
20240401,133700,140872042350,47400,47100,47400,47100,2669
|
|
20240401,133600,140745942800,47100,47300,47300,47100,2951
|
|
20240401,133500,140606595900,47300,47350,47500,47300,10302
|
|
20240401,133400,140118053700,47350,47200,47450,47200,3625
|
|
20240401,133300,139946571400,47250,47150,47250,47000,3399
|
|
20240401,133200,139786156550,46950,46950,47150,46850,8728
|
|
20240401,133100,139376546850,46900,47150,47200,46900,12979
|
|
20240401,133000,138766434500,47100,47100,47300,47050,6078
|
|
20240401,132900,138480198000,47100,47200,47300,47100,3394
|
|
20240401,132800,138320235800,47150,47350,47350,47100,4506
|
|
20240401,132700,138107516600,47350,47200,47450,47050,5420
|
|
20240401,132600,137851336100,47050,47500,47550,47000,19405
|
|
20240401,132500,136934676650,47500,47700,47800,47450,11982
|
|
20240401,132400,136364982850,47750,47950,48050,47600,12052
|
|
20240401,132300,135788247400,48000,47600,48000,47550,11872
|
|
20240401,132200,135220684900,47600,47550,47700,47500,6759
|
|
20240401,132100,134898874750,47550,47300,47550,47300,2942
|
|
20240401,132000,134759275700,47350,47350,47450,47300,6329
|
|
20240401,131900,134459605600,47300,47500,47550,47200,16819
|
|
20240401,131800,133663050500,47550,47750,47750,47500,7481
|
|
20240401,131700,133307306900,47700,47750,47800,47500,8059
|
|
20240401,131600,132923544300,47750,47850,47950,47700,10580
|
|
20240401,131500,132417775650,47850,47900,48150,47750,20120
|
|
20240401,131400,131452431600,48050,47550,48300,47500,61109
|
|
20240401,131300,128522762350,47550,47350,47600,47350,11858
|
|
20240401,131200,127959440450,47300,47400,47500,47100,8365
|
|
20240401,131100,127563417550,47450,47150,47500,47150,13688
|
|
20240401,131000,126914768200,47100,47000,47350,47000,16518
|
|
20240401,130900,126135803500,47000,47500,47600,47000,29079
|
|
20240401,130800,124759014850,47550,47850,47950,47350,42500
|
|
20240401,130700,122733733700,47850,47700,48000,47650,54100
|
|
20240401,130600,120147711350,47500,47500,47500,47500,0
|
|
20240401,130500,120147711350,47500,47400,47500,47300,24720
|
|
20240401,130400,118974269600,47400,47050,47450,47000,36122
|
|
20240401,130300,117265658600,47100,46900,47150,46900,13353
|
|
20240401,130200,116637604950,46850,46900,46950,46850,3418
|
|
20240401,130100,116477311700,46900,46750,46900,46700,2068
|
|
20240401,130000,116380472900,46750,46650,46800,46650,2003
|
|
20240401,125900,116286918500,46650,46700,46700,46650,1217
|
|
20240401,125800,116230145150,46700,46700,46700,46650,616
|
|
20240401,125700,116201405300,46700,46650,46700,46600,832
|
|
20240401,125600,116162597350,46600,46600,46650,46550,1556
|
|
20240401,125500,116090084500,46600,46600,46650,46550,1183
|
|
20240401,125400,116034981900,46650,46650,46650,46550,2336
|
|
20240401,125300,115926152050,46650,46600,46700,46600,336
|
|
20240401,125200,115910475250,46600,46650,46700,46600,1309
|
|
20240401,125100,115849427150,46650,46800,46850,46650,2890
|
|
20240401,125000,115714397250,46800,46900,46900,46800,3892
|
|
20240401,124900,115532168550,46750,47200,47200,46700,4499
|
|
20240401,124800,115320985650,47200,46600,47200,46500,17307
|
|
20240401,124700,114509031150,46650,46500,46650,46450,1076
|
|
20240401,124600,114458998400,46500,46750,46750,46450,3064
|
|
20240401,124500,114316254650,46700,46750,46800,46700,3047
|
|
20240401,124400,114173756300,46750,46600,46750,46550,3532
|
|
20240401,124300,114008899250,46600,46450,46600,46450,2231
|
|
20240401,124200,113905083350,46500,46550,46550,46450,2816
|
|
20240401,124100,113774109700,46550,46350,46550,46350,2271
|
|
20240401,124000,113668628050,46350,46400,46500,46350,2278
|
|
20240401,123900,113563006750,46400,46550,46600,46350,3167
|
|
20240401,123800,113415993400,46500,46550,46650,46500,1599
|
|
20240401,123700,113341555550,46550,46700,46700,46550,1700
|
|
20240401,123600,113262293950,46650,46600,46700,46550,764
|
|
20240401,123500,113226690450,46550,46500,46700,46500,1076
|
|
20240401,123400,113176606850,46450,46600,46650,46400,2004
|
|
20240401,123300,113083367450,46600,46700,46800,46600,1668
|
|
20240401,123200,113005465850,46650,46600,46700,46600,2028
|
|
20240401,123100,112910819000,46650,46250,46650,46200,4351
|
|
20240401,123000,112708599550,46400,46450,46450,46200,6529
|
|
20240401,122900,112406326350,46450,46500,46600,46400,3814
|
|
20240401,122800,112229056100,46550,46400,46600,46400,3071
|
|
20240401,122700,112086220350,46500,46550,46600,46400,6633
|
|
20240401,122600,111777787850,46550,46600,46600,46550,2008
|
|
20240401,122500,111684259850,46600,46700,46800,46600,1551
|
|
20240401,122400,111611828500,46700,46800,46800,46700,1678
|
|
20240401,122300,111533379250,46800,46950,46950,46750,3373
|
|
20240401,122200,111375346950,46900,46800,46950,46750,1789
|
|
20240401,122100,111291504150,46750,46950,46950,46700,3079
|
|
20240401,122000,111147265400,46950,47100,47150,46950,7100
|
|
20240401,121900,110813064650,47100,46850,47150,46800,11834
|
|
20240401,121800,110257035150,46950,46900,46950,46700,3554
|
|
20240401,121700,110090532050,46900,46500,46900,46450,5876
|
|
20240401,121600,109816129200,46500,46500,46600,46500,1392
|
|
20240401,121500,109751388100,46500,46350,46600,46300,2957
|
|
20240401,121400,109613880350,46350,46400,46500,46250,1706
|
|
20240401,121300,109534814100,46400,46550,46550,46400,1577
|
|
20240401,121200,109461504900,46500,46350,46550,46300,1496
|
|
20240401,121100,109392035900,46350,46350,46450,46200,4282
|
|
20240401,121000,109193900600,46350,46400,46500,46350,3190
|
|
20240401,120900,109045875600,46400,46600,46600,46400,1741
|
|
20240401,120800,108964990650,46600,46350,46650,46350,3015
|
|
20240401,120700,108824946500,46400,46700,46700,46350,6329
|
|
20240401,120600,108530730200,46650,47000,47000,46650,3341
|
|
20240401,120500,108374337900,46900,46700,47000,46650,5299
|
|
20240401,120400,108126104300,46650,46750,46750,46600,1802
|
|
20240401,120300,108041979550,46700,46800,46850,46700,2998
|
|
20240401,120200,107901694250,46850,46950,47000,46800,2397
|
|
20240401,120100,107789255850,46950,47000,47000,46900,2019
|
|
20240401,120000,107694425100,46950,46800,47050,46800,5038
|
|
20240401,115900,107457800500,46800,46550,46800,46550,3704
|
|
20240401,115800,107284824200,46550,46600,46600,46500,1473
|
|
20240401,115700,107216261150,46550,46700,46750,46550,1977
|
|
20240401,115600,107124018100,46700,46800,46850,46700,2249
|
|
20240401,115500,107018848350,46800,46850,46850,46550,2999
|
|
20240401,115400,106878728100,46800,46850,46900,46800,5525
|
|
20240401,115300,106619988700,46850,47200,47200,46800,12534
|
|
20240401,115200,106031082150,47200,46450,47250,46450,34638
|
|
20240401,115100,104404810050,46450,46350,46500,46350,1118
|
|
20240401,115000,104352913050,46350,46450,46500,46350,1217
|
|
20240401,114900,104296444800,46450,46450,46500,46350,2089
|
|
20240401,114800,104199434550,46450,46450,46550,46400,1650
|
|
20240401,114700,104122789550,46450,46600,46600,46450,2417
|
|
20240401,114600,104010373800,46550,46650,46650,46500,2334
|
|
20240401,114500,103901644500,46650,46550,46700,46550,4189
|
|
20240401,114400,103706327700,46550,46450,46600,46450,817
|
|
20240401,114300,103668311250,46500,46550,46600,46500,1825
|
|
20240401,114200,103583400600,46550,46500,46600,46450,2038
|
|
20240401,114100,103488620150,46500,46450,46550,46350,1956
|
|
20240401,114000,103397831600,46500,46500,46550,46400,1838
|
|
20240401,113900,103312409600,46550,46750,46750,46500,5240
|
|
20240401,113800,103068086050,46800,46400,46800,46350,7981
|
|
20240401,113700,102695915050,46350,46500,46500,46350,4870
|
|
20240401,113600,102469759800,46450,46200,46500,46150,8591
|
|
20240401,113500,102071449750,46200,45900,46200,45850,5046
|
|
20240401,113400,101839450650,45850,45850,46000,45850,2679
|
|
20240401,113300,101716460650,45850,45850,45900,45800,2713
|
|
20240401,113200,101592039900,45850,45950,45950,45700,10573
|
|
20240401,113100,101107631550,45950,46050,46050,45950,2625
|
|
20240401,113000,100986911000,46000,46050,46100,45900,7921
|
|
20240401,112900,100622648300,46100,45950,46250,45900,9129
|
|
20240401,112800,100202290800,45900,46250,46300,45900,12411
|
|
20240401,112700,99630298850,46200,46200,46300,46000,9236
|
|
20240401,112600,99204630950,46150,46200,46300,46150,6210
|
|
20240401,112500,98917706250,46200,46450,46500,46200,8308
|
|
20240401,112400,98532655950,46450,46450,46500,46400,5057
|
|
20240401,112300,98297896350,46450,46600,46650,46300,18283
|
|
20240401,112200,97448657800,46650,46850,46850,46550,14924
|
|
20240401,112100,96752483400,46850,46650,47000,46650,6500
|
|
20240401,112000,96448512350,46700,46900,47000,46650,14909
|
|
20240401,111900,95750761900,46850,47150,47200,46800,17468
|
|
20240401,111800,94929395250,47150,47350,47450,47100,40318
|
|
20240401,111700,93021262250,47300,46950,47400,46900,15103
|
|
20240401,111600,92309089050,46950,47100,47200,46800,26535
|
|
20240401,111500,91063516500,47200,47250,47400,47000,35410
|
|
20240401,111400,89392590300,47200,47050,47450,46950,60338
|
|
20240401,111300,86542049650,47050,46600,47100,46600,24146
|
|
20240401,111200,85411430700,46600,46600,46900,46550,20883
|
|
20240401,111100,84436546050,46600,46900,46950,46400,20614
|
|
20240401,111000,83474417850,46950,46300,47300,46100,76901
|
|
20240401,110900,79880074850,46300,46100,46300,46000,4838
|
|
20240401,110800,79656682600,46100,46050,46150,46000,4640
|
|
20240401,110700,79442834250,46050,45900,46050,45750,3483
|
|
20240401,110600,79282900400,45850,45950,45950,45750,2823
|
|
20240401,110500,79153497100,45900,45850,46050,45800,4404
|
|
20240401,110400,78951200600,45850,45700,45900,45700,1049
|
|
20240401,110300,78903140900,45750,45900,45950,45650,2747
|
|
20240401,110200,78777123050,45900,45700,45950,45600,4330
|
|
20240401,110100,78578763800,45650,45550,45800,45500,3277
|
|
20240401,110000,78429185800,45600,45550,45600,45550,1811
|
|
20240401,105900,78346672700,45550,45550,45600,45550,676
|
|
20240401,105800,78315872000,45550,45600,45650,45550,1341
|
|
20240401,105700,78254747850,45600,45800,45800,45600,3630
|
|
20240401,105600,78088787450,45800,45700,45850,45700,2946
|
|
20240401,105500,77953993100,45700,45700,45750,45700,1610
|
|
20240401,105400,77880414200,45700,45450,45750,45450,6224
|
|
20240401,105300,77596697350,45450,45550,45550,45450,4632
|
|
20240401,105200,77385939200,45500,45500,45550,45500,5176
|
|
20240401,105100,77150353750,45550,45400,45600,45400,9187
|
|
20240401,105000,76732289300,45400,45750,45800,45400,20444
|
|
20240401,104900,75800345350,45750,45900,45950,45750,1943
|
|
20240401,104800,75711356550,45900,45900,45950,45800,4104
|
|
20240401,104700,75523127800,45900,46100,46100,45900,2921
|
|
20240401,104600,75388814850,46050,45950,46100,45950,2270
|
|
20240401,104500,75284332300,46000,46000,46000,45850,1102
|
|
20240401,104400,75233711600,46000,46150,46300,46000,8823
|
|
20240401,104300,74825705050,46150,46050,46250,46050,4145
|
|
20240401,104200,74634368050,46000,45850,46000,45700,7404
|
|
20240401,104100,74295008200,45900,45950,45950,45850,1898
|
|
20240401,104000,74207895050,45900,45900,46000,45900,1782
|
|
20240401,103900,74126050900,45900,45850,45950,45750,3271
|
|
20240401,103800,73975988450,45850,46000,46050,45850,5561
|
|
20240401,103700,73720403300,46000,46350,46400,45700,10139
|
|
20240401,103600,73254149200,46150,46450,46450,46100,9958
|
|
20240401,103500,72793114600,46400,46350,46500,46150,20567
|
|
20240401,103400,71838845500,46400,46150,46400,46050,10655
|
|
20240401,103300,71345628050,46100,46100,46400,46000,13506
|
|
20240401,103200,70721079850,46150,45750,46200,45750,8119
|
|
20240401,103100,70346701350,45950,45850,45950,45700,3796
|
|
20240401,103000,70172897150,45800,45900,45900,45650,9686
|
|
20240401,102900,69730050850,45850,46050,46050,45850,3949
|
|
20240401,102800,69548428100,46050,45850,46050,45800,2809
|
|
20240401,102700,69419457450,45800,45700,45900,45650,2459
|
|
20240401,102600,69306962400,45800,46050,46100,45600,8767
|
|
20240401,102500,68904575500,46100,46050,46100,46000,4666
|
|
20240401,102400,68689550450,46050,46050,46100,45900,5433
|
|
20240401,102300,68439744450,46000,45900,46100,45900,5966
|
|
20240401,102200,68165305050,45900,45950,46000,45700,4717
|
|
20240401,102100,67948739050,45950,45600,46000,45550,11221
|
|
20240401,102000,67434853600,45600,45600,45700,45550,3551
|
|
20240401,101900,67272855400,45700,45700,45750,45550,3156
|
|
20240401,101800,67128839250,45700,45850,45850,45650,7398
|
|
20240401,101700,66790303150,45800,45700,45850,45600,5946
|
|
20240401,101600,66518453650,45700,45550,45700,45500,5665
|
|
20240401,101500,66260209500,45550,45350,45550,45250,4890
|
|
20240401,101400,66038323800,45400,45150,45500,45100,3484
|
|
20240401,101300,65880523550,45150,45150,45250,45050,3133
|
|
20240401,101200,65739151350,45050,45350,45400,44900,17455
|
|
20240401,101100,64951428600,45300,45900,45950,45300,16852
|
|
20240401,101000,64183216050,45850,45800,46150,45800,16491
|
|
20240401,100900,63424664350,45800,45600,45800,45550,5653
|
|
20240401,100800,63166479250,45600,45950,46000,45400,19359
|
|
20240401,100700,62283186950,45950,45600,46000,45550,14301
|
|
20240401,100600,61628101550,45650,46100,46150,45600,21524
|
|
20240401,100500,60640852550,46100,46400,46400,45850,25227
|
|
20240401,100400,59478598300,46350,46550,46700,46100,67357
|
|
20240401,100300,56351943400,46650,45500,47000,45500,133095
|
|
20240401,100200,50187846350,45550,45350,45550,45350,12639
|
|
20240401,100100,49612893100,45350,45200,45350,45200,2192
|
|
20240401,100000,49513699700,45200,45250,45350,45150,9472
|
|
20240401,095900,49085220000,45350,45600,45650,45200,13101
|
|
20240401,095800,48490182500,45650,45400,45650,45350,14037
|
|
20240401,095700,47851561800,45300,45400,45500,45150,12297
|
|
20240401,095600,47293578600,45350,44950,45350,44850,22100
|
|
20240401,095500,46294550450,44850,44900,44950,44850,2191
|
|
20240401,095400,46196154000,44950,44700,44950,44650,3732
|
|
20240401,095300,46029002100,44750,44600,44750,44550,3790
|
|
20240401,095200,45859838050,44650,44650,44650,44600,1920
|
|
20240401,095100,45774158100,44650,44650,44800,44600,1604
|
|
20240401,095000,45702568750,44600,44650,44800,44550,5167
|
|
20240401,094900,45471821350,44750,44750,44750,44600,4868
|
|
20240401,094800,45254293250,44700,44600,44750,44550,3010
|
|
20240401,094700,45119736200,44550,44750,44750,44500,10756
|
|
20240401,094600,44640303750,44700,45050,45050,44650,4205
|
|
20240401,094500,44451798400,45050,44850,45100,44850,4465
|
|
20240401,094400,44250863650,44900,44800,44900,44550,9759
|
|
20240401,094300,43814811450,44800,45050,45100,44750,8517
|
|
20240401,094200,43432753850,45050,45100,45150,45000,2660
|
|
20240401,094100,43312902800,45050,44900,45150,44900,6162
|
|
20240401,094000,43035571650,44900,45100,45100,44850,7215
|
|
20240401,093900,42711025300,45100,45100,45300,45050,9723
|
|
20240401,093800,42271823550,45100,45050,45150,44950,3396
|
|
20240401,093700,42118820150,45050,45050,45150,45050,6473
|
|
20240401,093600,41826885000,45050,44850,45100,44850,6079
|
|
20240401,093500,41553502800,44850,45150,45150,44850,8639
|
|
20240401,093400,41164284200,45150,44900,45150,44850,6319
|
|
20240401,093300,40879661650,44950,45150,45150,44850,9509
|
|
20240401,093200,40452268400,45100,44850,45400,44850,19640
|
|
20240401,093100,39564492200,44950,44800,44950,44500,8389
|
|
20240401,093000,39189755250,44800,45100,45150,44750,12436
|
|
20240401,092900,38630333350,45100,44850,45100,44700,18397
|
|
20240401,092800,37804356550,44900,44900,44950,44750,11095
|
|
20240401,092700,37306656450,44950,44700,44950,44650,28030
|
|
20240401,092600,36048668850,44700,44800,44850,44400,15560
|
|
20240401,092500,35352907100,44750,44500,44800,44400,16094
|
|
20240401,092400,34635171850,44500,44350,44600,44250,13666
|
|
20240401,092300,34027896900,44250,44200,44500,44100,25374
|
|
20240401,092200,32903130200,44200,43800,44400,43800,15680
|
|
20240401,092100,32210477400,43800,43650,43900,43600,10944
|
|
20240401,092000,31731652500,43600,43250,43750,43150,8811
|
|
20240401,091900,31349534400,43250,43400,43500,43100,8712
|
|
20240401,091800,30971899200,43400,43250,43400,43100,4142
|
|
20240401,091700,30792694550,43200,43350,43400,43050,11797
|
|
20240401,091600,30283828650,43400,43150,43500,43100,14181
|
|
20240401,091500,29669220950,43350,43000,43400,42900,24911
|
|
20240401,091400,28595512650,43000,43250,43500,43000,27471
|
|
20240401,091300,27407554800,43250,43400,43550,43250,26069
|
|
20240401,091200,26277854800,43400,43900,44300,43400,26796
|
|
20240401,091100,25105791150,43750,43950,44000,43600,23636
|
|
20240401,091000,24072099350,43900,43850,44300,43800,17067
|
|
20240401,090900,23320545750,43950,44750,44750,43450,50332
|
|
20240401,090800,21102070350,44700,44950,45000,44500,29695
|
|
20240401,090700,19770718400,44950,44550,45050,44250,24373
|
|
20240401,090600,18681875500,44550,45000,45700,44500,61257
|
|
20240401,090500,15909992950,45000,45300,45500,44800,52674
|
|
20240401,090400,13529212200,45300,45000,45400,44850,59965
|
|
20240401,090300,10819447950,45050,44500,45100,44050,57632
|
|
20240401,090200,8243618500,44600,44300,44600,44050,52195
|
|
20240401,090100,5927933550,44300,43600,44350,43450,59809
|
|
20240401,090000,3295700650,43400,43200,43650,42800,71806
|