619 lines
34 KiB
CSV
619 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,191600,38742691200,27950,27950,27950,27950,27220
|
|
20240401,191500,38742691200,27950,27950,27950,27950,0
|
|
20240401,191400,38742691200,27950,27950,27950,27950,0
|
|
20240401,191300,38742691200,27950,27950,27950,27950,0
|
|
20240401,191200,38742691200,27950,27950,27950,27950,0
|
|
20240401,191100,38742691200,27950,27950,27950,27950,0
|
|
20240401,191000,38742691200,27950,27950,27950,27950,0
|
|
20240401,190900,38742691200,27950,27950,27950,27950,0
|
|
20240401,190800,38742691200,27950,27950,27950,27950,0
|
|
20240401,190700,38742691200,27950,27950,27950,27950,0
|
|
20240401,190600,38742691200,27950,27950,27950,27950,0
|
|
20240401,190500,38742691200,27950,27950,27950,27950,0
|
|
20240401,190400,38742691200,27950,27950,27950,27950,0
|
|
20240401,190300,38742691200,27950,27950,27950,27950,0
|
|
20240401,190200,38742691200,27950,27950,27950,27950,0
|
|
20240401,190100,38742691200,27950,27950,27950,27950,0
|
|
20240401,190000,38742691200,27950,27950,27950,27950,0
|
|
20240401,185900,38742691200,27950,27950,27950,27950,0
|
|
20240401,185800,38742691200,27950,27950,27950,27950,0
|
|
20240401,185700,38742691200,27950,27950,27950,27950,0
|
|
20240401,185600,38742691200,27950,27950,27950,27950,0
|
|
20240401,185500,38742691200,27950,27950,27950,27950,0
|
|
20240401,185400,38742691200,27950,27950,27950,27950,0
|
|
20240401,185300,38742691200,27950,27950,27950,27950,0
|
|
20240401,185200,38742691200,27950,27950,27950,27950,0
|
|
20240401,185100,38742691200,27950,27950,27950,27950,0
|
|
20240401,185000,38742691200,27950,27950,27950,27950,0
|
|
20240401,184900,38742691200,27950,27950,27950,27950,0
|
|
20240401,184800,38742691200,27950,27950,27950,27950,0
|
|
20240401,184700,38742691200,27950,27950,27950,27950,0
|
|
20240401,184600,38742691200,27950,27950,27950,27950,27220
|
|
20240401,184500,38742691200,27950,27950,27950,27950,0
|
|
20240401,184400,38742691200,27950,27950,27950,27950,0
|
|
20240401,184300,38742691200,27950,27950,27950,27950,0
|
|
20240401,184200,38742691200,27950,27950,27950,27950,0
|
|
20240401,184100,38742691200,27950,27950,27950,27950,0
|
|
20240401,184000,38742691200,27950,27950,27950,27950,0
|
|
20240401,183900,38742691200,27950,27950,27950,27950,0
|
|
20240401,183800,38742691200,27950,27950,27950,27950,0
|
|
20240401,183700,38742691200,27950,27950,27950,27950,0
|
|
20240401,183600,38742691200,27950,27950,27950,27950,0
|
|
20240401,183500,38742691200,27950,27950,27950,27950,0
|
|
20240401,183400,38742691200,27950,27950,27950,27950,0
|
|
20240401,183300,38742691200,27950,27950,27950,27950,0
|
|
20240401,183200,38742691200,27950,27950,27950,27950,0
|
|
20240401,183100,38742691200,27950,27950,27950,27950,0
|
|
20240401,183000,38742691200,27950,27950,27950,27950,0
|
|
20240401,182900,38742691200,27950,27950,27950,27950,0
|
|
20240401,182800,38742691200,27950,27950,27950,27950,0
|
|
20240401,182700,38742691200,27950,27950,27950,27950,0
|
|
20240401,182600,38742691200,27950,27950,27950,27950,0
|
|
20240401,182500,38742691200,27950,27950,27950,27950,0
|
|
20240401,182400,38742691200,27950,27950,27950,27950,0
|
|
20240401,182300,38742691200,27950,27950,27950,27950,0
|
|
20240401,182200,38742691200,27950,27950,27950,27950,0
|
|
20240401,182100,38742691200,27950,27950,27950,27950,0
|
|
20240401,182000,38742691200,27950,27950,27950,27950,0
|
|
20240401,181900,38742691200,27950,27950,27950,27950,0
|
|
20240401,181800,38742691200,27950,27950,27950,27950,0
|
|
20240401,181700,38742691200,27950,27950,27950,27950,0
|
|
20240401,181600,38742691200,27950,27950,27950,27950,27220
|
|
20240401,181500,38742691200,27950,27950,27950,27950,0
|
|
20240401,181400,38742691200,27950,27950,27950,27950,0
|
|
20240401,181300,38742691200,27950,27950,27950,27950,0
|
|
20240401,181200,38742691200,27950,27950,27950,27950,0
|
|
20240401,181100,38742691200,27950,27950,27950,27950,0
|
|
20240401,181000,38742691200,27950,27950,27950,27950,0
|
|
20240401,180900,38742691200,27950,27950,27950,27950,0
|
|
20240401,180800,38742691200,27950,27950,27950,27950,0
|
|
20240401,180700,38742691200,27950,27950,27950,27950,0
|
|
20240401,180600,38742691200,27950,27950,27950,27950,0
|
|
20240401,180500,38742691200,27950,27950,27950,27950,0
|
|
20240401,180400,38742691200,27950,27950,27950,27950,0
|
|
20240401,180300,38742691200,27950,27950,27950,27950,0
|
|
20240401,180200,38742691200,27950,27950,27950,27950,0
|
|
20240401,180100,38742691200,27950,27950,27950,27950,0
|
|
20240401,180000,38742691200,27950,27950,27950,27950,0
|
|
20240401,175900,38742691200,27950,27950,27950,27950,0
|
|
20240401,175800,38742691200,27950,27950,27950,27950,0
|
|
20240401,175700,38742691200,27950,27950,27950,27950,0
|
|
20240401,175600,38742691200,27950,27950,27950,27950,0
|
|
20240401,175500,38742691200,27950,27950,27950,27950,0
|
|
20240401,175400,38742691200,27950,27950,27950,27950,0
|
|
20240401,175300,38742691200,27950,27950,27950,27950,0
|
|
20240401,175200,38742691200,27950,27950,27950,27950,0
|
|
20240401,175100,38742691200,27950,27950,27950,27950,0
|
|
20240401,175000,38742691200,27950,27950,27950,27950,0
|
|
20240401,174900,38742691200,27950,27950,27950,27950,0
|
|
20240401,174800,38742691200,27950,27950,27950,27950,0
|
|
20240401,174700,38742691200,27950,27950,27950,27950,0
|
|
20240401,174600,38742691200,27950,27950,27950,27950,27220
|
|
20240401,174500,38742691200,27950,27950,27950,27950,0
|
|
20240401,174400,38742691200,27950,27950,27950,27950,0
|
|
20240401,174300,38742691200,27950,27950,27950,27950,0
|
|
20240401,174200,38742691200,27950,27950,27950,27950,0
|
|
20240401,174100,38742691200,27950,27950,27950,27950,0
|
|
20240401,174000,38742691200,27950,27950,27950,27950,0
|
|
20240401,173900,38742691200,27950,27950,27950,27950,0
|
|
20240401,173800,38742691200,27950,27950,27950,27950,0
|
|
20240401,173700,38742691200,27950,27950,27950,27950,0
|
|
20240401,173600,38742691200,27950,27950,27950,27950,0
|
|
20240401,173500,38742691200,27950,27950,27950,27950,0
|
|
20240401,173400,38742691200,27950,27950,27950,27950,0
|
|
20240401,173300,38742691200,27950,27950,27950,27950,0
|
|
20240401,173200,38742691200,27950,27950,27950,27950,0
|
|
20240401,173100,38742691200,27950,27950,27950,27950,0
|
|
20240401,173000,38742691200,27950,27950,27950,27950,0
|
|
20240401,172900,38742691200,27950,27950,27950,27950,0
|
|
20240401,172800,38742691200,27950,27950,27950,27950,0
|
|
20240401,172700,38742691200,27950,27950,27950,27950,0
|
|
20240401,172600,38742691200,27950,27950,27950,27950,0
|
|
20240401,172500,38742691200,27950,27950,27950,27950,0
|
|
20240401,172400,38742691200,27950,27950,27950,27950,0
|
|
20240401,172300,38742691200,27950,27950,27950,27950,0
|
|
20240401,172200,38742691200,27950,27950,27950,27950,0
|
|
20240401,172100,38742691200,27950,27950,27950,27950,0
|
|
20240401,172000,38742691200,27950,27950,27950,27950,0
|
|
20240401,171900,38742691200,27950,27950,27950,27950,0
|
|
20240401,171800,38742691200,27950,27950,27950,27950,0
|
|
20240401,171700,38742691200,27950,27950,27950,27950,0
|
|
20240401,171600,38742691200,27950,27950,27950,27950,27220
|
|
20240401,171500,38742691200,27950,27950,27950,27950,0
|
|
20240401,171400,38742691200,27950,27950,27950,27950,0
|
|
20240401,171300,38742691200,27950,27950,27950,27950,0
|
|
20240401,171200,38742691200,27950,27950,27950,27950,0
|
|
20240401,171100,38742691200,27950,27950,27950,27950,0
|
|
20240401,171000,38742691200,27950,27950,27950,27950,0
|
|
20240401,170900,38742691200,27950,27950,27950,27950,0
|
|
20240401,170800,38742691200,27950,27950,27950,27950,0
|
|
20240401,170700,38742691200,27950,27950,27950,27950,0
|
|
20240401,170600,38742691200,27950,27950,27950,27950,0
|
|
20240401,170500,38742691200,27950,27950,27950,27950,0
|
|
20240401,170400,38742691200,27950,27950,27950,27950,0
|
|
20240401,170300,38742691200,27950,27950,27950,27950,0
|
|
20240401,170200,38742691200,27950,27950,27950,27950,0
|
|
20240401,170100,38742691200,27950,27950,27950,27950,0
|
|
20240401,170000,38742691200,27950,27950,27950,27950,0
|
|
20240401,165900,38742691200,27950,27950,27950,27950,0
|
|
20240401,165800,38742691200,27950,27950,27950,27950,0
|
|
20240401,165700,38742691200,27950,27950,27950,27950,0
|
|
20240401,165600,38742691200,27950,27950,27950,27950,0
|
|
20240401,165500,38742691200,27950,27950,27950,27950,0
|
|
20240401,165400,38742691200,27950,27950,27950,27950,0
|
|
20240401,165300,38742691200,27950,27950,27950,27950,0
|
|
20240401,165200,38742691200,27950,27950,27950,27950,0
|
|
20240401,165100,38742691200,27950,27950,27950,27950,0
|
|
20240401,165000,38742691200,27950,27950,27950,27950,0
|
|
20240401,164900,38742691200,27950,27950,27950,27950,0
|
|
20240401,164800,38742691200,27950,27950,27950,27950,0
|
|
20240401,164700,38742691200,27950,27950,27950,27950,0
|
|
20240401,164600,38742691200,27950,27950,27950,27950,27220
|
|
20240401,164500,38742691200,27950,27950,27950,27950,0
|
|
20240401,164400,38742691200,27950,27950,27950,27950,0
|
|
20240401,164300,38742691200,27950,27950,27950,27950,0
|
|
20240401,164200,38742691200,27950,27950,27950,27950,0
|
|
20240401,164100,38742691200,27950,27950,27950,27950,0
|
|
20240401,164000,38742691200,27950,27950,27950,27950,0
|
|
20240401,163900,38742691200,27950,27950,27950,27950,0
|
|
20240401,163800,38742691200,27950,27950,27950,27950,0
|
|
20240401,163700,38742691200,27950,27950,27950,27950,0
|
|
20240401,163600,38742691200,27950,27950,27950,27950,0
|
|
20240401,163500,38742691200,27950,27950,27950,27950,0
|
|
20240401,163400,38742691200,27950,27950,27950,27950,0
|
|
20240401,163300,38742691200,27950,27950,27950,27950,0
|
|
20240401,163200,38742691200,27950,27950,27950,27950,0
|
|
20240401,163100,38742691200,27950,27950,27950,27950,0
|
|
20240401,163000,38742691200,27950,27950,27950,27950,0
|
|
20240401,162900,38742691200,27950,27950,27950,27950,0
|
|
20240401,162800,38742691200,27950,27950,27950,27950,0
|
|
20240401,162700,38742691200,27950,27950,27950,27950,0
|
|
20240401,162600,38742691200,27950,27950,27950,27950,0
|
|
20240401,162500,38742691200,27950,27950,27950,27950,0
|
|
20240401,162400,38742691200,27950,27950,27950,27950,0
|
|
20240401,162300,38742691200,27950,27950,27950,27950,0
|
|
20240401,162200,38742691200,27950,27950,27950,27950,0
|
|
20240401,162100,38742691200,27950,27950,27950,27950,0
|
|
20240401,162000,38742691200,27950,27950,27950,27950,0
|
|
20240401,161900,38742691200,27950,27950,27950,27950,0
|
|
20240401,161800,38742691200,27950,27950,27950,27950,0
|
|
20240401,161700,38742691200,27950,27950,27950,27950,0
|
|
20240401,161600,38742691200,27950,27950,27950,27950,27220
|
|
20240401,161500,38742691200,27950,27950,27950,27950,0
|
|
20240401,161400,38742691200,27950,27950,27950,27950,0
|
|
20240401,161300,38742691200,27950,27950,27950,27950,0
|
|
20240401,161200,38742691200,27950,27950,27950,27950,0
|
|
20240401,161100,38742691200,27950,27950,27950,27950,0
|
|
20240401,161000,38742691200,27950,27950,27950,27950,0
|
|
20240401,160900,38742691200,27950,27950,27950,27950,0
|
|
20240401,160800,38742691200,27950,27950,27950,27950,0
|
|
20240401,160700,38742691200,27950,27950,27950,27950,0
|
|
20240401,160600,38742691200,27950,27950,27950,27950,0
|
|
20240401,160500,38742691200,27950,27950,27950,27950,0
|
|
20240401,160400,38742691200,27950,27950,27950,27950,0
|
|
20240401,160300,38742691200,27950,27950,27950,27950,0
|
|
20240401,160200,38742691200,27950,27950,27950,27950,0
|
|
20240401,160100,38742691200,27950,27950,27950,27950,0
|
|
20240401,160000,38742691200,27950,27950,27950,27950,0
|
|
20240401,155900,38742691200,27950,27950,27950,27950,0
|
|
20240401,155800,38742691200,27950,27950,27950,27950,0
|
|
20240401,155700,38742691200,27950,27950,27950,27950,0
|
|
20240401,155600,38742691200,27950,27950,27950,27950,0
|
|
20240401,155500,38742691200,27950,27950,27950,27950,0
|
|
20240401,155400,38742691200,27950,27950,27950,27950,0
|
|
20240401,155300,38742691200,27950,27950,27950,27950,0
|
|
20240401,155200,38742691200,27950,27950,27950,27950,0
|
|
20240401,155100,38742691200,27950,27950,27950,27950,0
|
|
20240401,155000,38742691200,27950,27950,27950,27950,0
|
|
20240401,154900,38742691200,27950,27950,27950,27950,0
|
|
20240401,154800,38742691200,27950,27950,27950,27950,0
|
|
20240401,154700,38742691200,27950,27950,27950,27950,0
|
|
20240401,154600,38742691200,27950,27950,27950,27950,27220
|
|
20240401,154500,38742691200,27950,27950,27950,27950,0
|
|
20240401,154400,38742691200,27950,27950,27950,27950,0
|
|
20240401,154300,38742691200,27950,27950,27950,27950,0
|
|
20240401,154200,38742691200,27950,27950,27950,27950,0
|
|
20240401,154100,38742691200,27950,27950,27950,27950,0
|
|
20240401,154000,38742691200,27950,27950,27950,27950,0
|
|
20240401,153900,38742691200,27950,27950,27950,27950,0
|
|
20240401,153800,38742691200,27950,27950,27950,27950,0
|
|
20240401,153700,38742691200,27950,27950,27950,27950,0
|
|
20240401,153600,38742691200,27950,27950,27950,27950,0
|
|
20240401,153500,38742691200,27950,27950,27950,27950,0
|
|
20240401,153400,38742691200,27950,27950,27950,27950,0
|
|
20240401,153300,38742691200,27950,27950,27950,27950,0
|
|
20240401,153200,38742691200,27950,27950,27950,27950,0
|
|
20240401,153100,38742691200,27950,27950,27950,27950,0
|
|
20240401,153000,38742691200,27950,27950,27950,27950,27220
|
|
20240401,152900,37981892200,27850,27850,27850,27850,0
|
|
20240401,152800,37981892200,27850,27850,27850,27850,0
|
|
20240401,152700,37981892200,27850,27850,27850,27850,0
|
|
20240401,152600,37981892200,27850,27850,27850,27850,0
|
|
20240401,152500,37981892200,27850,27850,27850,27850,0
|
|
20240401,152400,37981892200,27850,27850,27850,27850,0
|
|
20240401,152300,37981892200,27850,27850,27850,27850,0
|
|
20240401,152200,37981892200,27850,27850,27850,27850,0
|
|
20240401,152100,37981892200,27850,27850,27850,27850,0
|
|
20240401,152000,37981892200,27850,27850,27850,27850,0
|
|
20240401,151900,37981892200,27850,27800,27900,27750,5252
|
|
20240401,151800,37835836350,27800,27850,27900,27800,7650
|
|
20240401,151700,37622747800,27850,27850,27900,27850,3862
|
|
20240401,151600,37515167300,27900,27900,27950,27850,5388
|
|
20240401,151500,37364787750,27900,27900,27950,27900,9974
|
|
20240401,151400,37086330400,27950,27900,27950,27900,1537
|
|
20240401,151300,37043395800,27900,27950,27950,27900,1017
|
|
20240401,151200,37014992100,27950,27900,27950,27900,785
|
|
20240401,151100,36993077300,27900,27950,27950,27850,1947
|
|
20240401,151000,36938724150,27900,27950,27950,27850,3369
|
|
20240401,150900,36844771000,27950,28000,28000,27850,15357
|
|
20240401,150800,36416203300,27950,28000,28000,27950,1967
|
|
20240401,150700,36361172150,28000,27950,28000,27900,5404
|
|
20240401,150600,36210112900,27950,27950,27950,27900,2654
|
|
20240401,150500,36135967300,27950,27850,27950,27850,1446
|
|
20240401,150400,36095583000,27850,27950,27950,27850,7291
|
|
20240401,150300,35892171900,27900,27950,27950,27900,1110
|
|
20240401,150200,35861193350,27950,28000,28000,27900,7410
|
|
20240401,150100,35654130850,27900,27950,28000,27900,2960
|
|
20240401,150000,35571451500,27950,27900,28000,27900,1853
|
|
20240401,145900,35519697050,27950,27900,27950,27850,5585
|
|
20240401,145800,35363882000,27900,27850,27900,27850,3760
|
|
20240401,145700,35259140550,27850,27900,27950,27850,8707
|
|
20240401,145600,35016081850,27950,27950,27950,27900,2099
|
|
20240401,145500,34957431800,27950,27900,27950,27900,1871
|
|
20240401,145400,34905151500,27900,27950,27950,27900,3526
|
|
20240401,145300,34806621300,27900,27900,27950,27900,625
|
|
20240401,145200,34789172900,27900,27900,27950,27900,2627
|
|
20240401,145100,34715758350,27900,27850,27950,27850,1094
|
|
20240401,145000,34685235800,27850,27900,27950,27850,4992
|
|
20240401,144900,34545961650,27900,28000,28000,27850,10757
|
|
20240401,144800,34245639700,27950,27950,28000,27950,1140
|
|
20240401,144700,34213755350,27950,28000,28000,27950,1218
|
|
20240401,144600,34179664250,28000,28000,28000,27950,3335
|
|
20240401,144500,34086331350,27950,28000,28000,27950,856
|
|
20240401,144400,34062398050,27950,28000,28000,27950,2139
|
|
20240401,144300,34002515750,27950,27950,28000,27950,4042
|
|
20240401,144200,33889423600,27950,28000,28000,27900,10553
|
|
20240401,144100,33594453850,28000,28050,28050,27950,13669
|
|
20240401,144000,33211587900,28050,28050,28100,28000,4750
|
|
20240401,143900,33078401500,28050,28050,28100,28000,2876
|
|
20240401,143800,32997770000,28000,28050,28050,28000,6142
|
|
20240401,143700,32825504700,28050,28000,28100,27950,10935
|
|
20240401,143600,32518831150,27950,28000,28000,27900,6438
|
|
20240401,143500,32338848150,28000,28000,28000,27950,2604
|
|
20240401,143400,32265950350,28000,28000,28000,27900,1983
|
|
20240401,143300,32210476650,27950,27900,28050,27900,16537
|
|
20240401,143200,31747709550,27900,27900,27950,27900,3551
|
|
20240401,143100,31648505900,27900,27850,27950,27850,20522
|
|
20240401,143000,31075583700,27850,27800,27850,27800,7197
|
|
20240401,142900,30875326300,27800,27800,27850,27750,1081
|
|
20240401,142800,30845310650,27800,27750,27800,27750,349
|
|
20240401,142700,30835621750,27750,27750,27800,27750,1828
|
|
20240401,142600,30784819400,27750,27750,27850,27750,2232
|
|
20240401,142500,30722730300,27750,27750,27800,27750,2061
|
|
20240401,142400,30665447150,27750,27850,27850,27700,19473
|
|
20240401,142300,30124837200,27800,27800,27850,27800,407
|
|
20240401,142200,30113518900,27850,27800,27850,27800,798
|
|
20240401,142100,30091324000,27800,27800,27850,27750,6298
|
|
20240401,142000,29915975250,27750,27750,27850,27750,1275
|
|
20240401,141900,29880520450,27750,27850,27850,27750,1172
|
|
20240401,141800,29847966850,27750,27800,27850,27750,1447
|
|
20240401,141700,29807742150,27750,27800,27800,27750,1401
|
|
20240401,141600,29768805850,27800,27750,27800,27750,4110
|
|
20240401,141500,29654700900,27700,27700,27750,27700,495
|
|
20240401,141400,29640980400,27750,27750,27750,27700,1583
|
|
20240401,141300,29597112500,27700,27800,27800,27700,2503
|
|
20240401,141200,29527657150,27800,27800,27800,27750,2986
|
|
20240401,141100,29444678400,27800,27800,27850,27750,2661
|
|
20240401,141000,29370718450,27800,27800,27850,27800,2023
|
|
20240401,140900,29314435500,27850,27700,27850,27700,9127
|
|
20240401,140800,29060842750,27750,27700,27750,27700,1718
|
|
20240401,140700,29013182450,27700,27750,27750,27650,1065
|
|
20240401,140600,28983672000,27750,27650,27750,27650,1897
|
|
20240401,140500,28931152900,27750,27750,27750,27650,1290
|
|
20240401,140400,28895421950,27750,27700,27750,27650,2822
|
|
20240401,140300,28817273950,27650,27600,27700,27600,1310
|
|
20240401,140200,28781059150,27600,27550,27700,27550,11254
|
|
20240401,140100,28470276050,27550,27550,27600,27550,955
|
|
20240401,140000,28443962500,27550,27550,27600,27550,1093
|
|
20240401,135900,28413821950,27550,27600,27600,27550,680
|
|
20240401,135800,28395084450,27550,27550,27550,27500,815
|
|
20240401,135700,28372637750,27500,27550,27550,27500,941
|
|
20240401,135600,28346748250,27550,27500,27600,27500,3621
|
|
20240401,135500,28247138250,27500,27500,27550,27500,418
|
|
20240401,135400,28235639600,27500,27500,27500,27450,771
|
|
20240401,135300,28214442400,27450,27500,27550,27450,889
|
|
20240401,135200,28190007850,27500,27500,27550,27450,2352
|
|
20240401,135100,28125388700,27500,27550,27550,27450,620
|
|
20240401,135000,28108351900,27500,27500,27550,27500,1418
|
|
20240401,134900,28069352050,27500,27500,27550,27500,3134
|
|
20240401,134800,27983157700,27550,27500,27550,27500,600
|
|
20240401,134700,27966650250,27500,27500,27550,27500,1839
|
|
20240401,134600,27916065550,27550,27550,27550,27500,1918
|
|
20240401,134500,27863236800,27550,27500,27550,27500,1942
|
|
20240401,134400,27809813600,27500,27550,27600,27500,1802
|
|
20240401,134300,27760148500,27550,27650,27700,27500,21011
|
|
20240401,134200,27180596600,27650,27650,27700,27650,894
|
|
20240401,134100,27155871000,27650,27650,27700,27650,1398
|
|
20240401,134000,27117206950,27650,27700,27700,27650,788
|
|
20240401,133900,27095398800,27650,27650,27700,27650,1209
|
|
20240401,133800,27061966800,27650,27650,27700,27650,477
|
|
20240401,133700,27048766250,27650,27650,27700,27650,860
|
|
20240401,133600,27024982200,27650,27650,27700,27650,456
|
|
20240401,133500,27012371400,27650,27650,27700,27650,817
|
|
20240401,133400,26989778850,27650,27650,27700,27600,526
|
|
20240401,133300,26975229700,27600,27700,27700,27600,1446
|
|
20240401,133200,26935267950,27650,27600,27700,27600,591
|
|
20240401,133100,26918926850,27650,27600,27650,27600,755
|
|
20240401,133000,26898070250,27600,27600,27700,27600,1821
|
|
20240401,132900,26847738000,27650,27700,27700,27600,1744
|
|
20240401,132800,26799534700,27650,27650,27700,27650,1546
|
|
20240401,132700,26756761900,27650,27650,27700,27650,1102
|
|
20240401,132600,26726286650,27650,27650,27700,27650,599
|
|
20240401,132500,26709710150,27650,27650,27700,27650,371
|
|
20240401,132400,26699447000,27650,27700,27700,27650,548
|
|
20240401,132300,26684292700,27700,27650,27700,27650,415
|
|
20240401,132200,26672804150,27650,27650,27700,27650,500
|
|
20240401,132100,26658976500,27650,27650,27700,27650,414
|
|
20240401,132000,26647526450,27650,27650,27700,27650,1617
|
|
20240401,131900,26602762850,27650,27700,27750,27650,2296
|
|
20240401,131800,26539174800,27700,27700,27750,27700,538
|
|
20240401,131700,26524265050,27700,27700,27750,27700,955
|
|
20240401,131600,26497799100,27700,27700,27750,27700,666
|
|
20240401,131500,26479347050,27750,27650,27750,27650,1579
|
|
20240401,131400,26435629750,27650,27700,27700,27650,407
|
|
20240401,131300,26424365950,27650,27700,27750,27650,1747
|
|
20240401,131200,26375983400,27700,27700,27750,27700,3073
|
|
20240401,131100,26290859850,27700,27700,27750,27700,506
|
|
20240401,131000,26276824800,27700,27700,27750,27700,879
|
|
20240401,130900,26252469150,27700,27750,27800,27700,1378
|
|
20240401,130800,26214288200,27750,27800,27800,27700,1420
|
|
20240401,130700,26174865500,27800,27700,27800,27700,859
|
|
20240401,130600,26151034850,27700,27700,27800,27700,739
|
|
20240401,130500,26130543500,27750,27700,27800,27700,310
|
|
20240401,130400,26121947850,27700,27800,27800,27700,1179
|
|
20240401,130300,26089253950,27750,27700,27750,27700,893
|
|
20240401,130200,26064515000,27750,27700,27800,27700,2041
|
|
20240401,130100,26007936450,27750,27700,27750,27700,584
|
|
20240401,130000,25991740450,27700,27700,27750,27700,620
|
|
20240401,125900,25974557600,27700,27700,27750,27700,664
|
|
20240401,125800,25956157950,27700,27750,27750,27700,593
|
|
20240401,125700,25939715750,27750,27750,27800,27700,2624
|
|
20240401,125600,25866943100,27700,27700,27750,27700,321
|
|
20240401,125500,25858040050,27750,27700,27750,27700,1202
|
|
20240401,125400,25824710600,27700,27750,27750,27700,713
|
|
20240401,125300,25804954250,27700,27700,27800,27700,1568
|
|
20240401,125200,25761434700,27750,27800,27850,27750,2642
|
|
20240401,125100,25688069800,27800,27850,27850,27750,2746
|
|
20240401,125000,25611723900,27850,27850,27850,27800,1731
|
|
20240401,124900,25563579350,27850,27800,27850,27750,5487
|
|
20240401,124800,25410882700,27800,27750,27800,27750,751
|
|
20240401,124700,25390037700,27800,27750,27800,27750,464
|
|
20240401,124600,25377158050,27750,27800,27850,27750,1979
|
|
20240401,124500,25322153150,27800,27850,27850,27750,3566
|
|
20240401,124400,25223024850,27850,27800,27850,27800,1398
|
|
20240401,124300,25184120550,27800,27800,27850,27800,570
|
|
20240401,124200,25168256050,27800,27800,27850,27800,1401
|
|
20240401,124100,25129298600,27800,27850,27850,27800,455
|
|
20240401,124000,25116645250,27850,27750,27850,27750,3807
|
|
20240401,123900,25010795300,27800,27800,27850,27700,1947
|
|
20240401,123800,24956749700,27800,27700,27850,27700,2534
|
|
20240401,123700,24886329950,27700,27700,27800,27700,3816
|
|
20240401,123600,24780271400,27800,27700,27800,27700,1747
|
|
20240401,123500,24731801300,27700,27750,27750,27700,730
|
|
20240401,123400,24711548100,27700,27750,27750,27700,855
|
|
20240401,123300,24687856700,27700,27750,27750,27700,3205
|
|
20240401,123200,24598935750,27700,27700,27750,27650,458
|
|
20240401,123100,24586250500,27750,27700,27750,27700,3855
|
|
20240401,123000,24479463850,27700,27650,27700,27650,701
|
|
20240401,122900,24460066450,27650,27650,27700,27650,1260
|
|
20240401,122800,24425201150,27700,27700,27700,27650,540
|
|
20240401,122700,24410248300,27750,27700,27750,27650,1160
|
|
20240401,122600,24378129550,27700,27700,27750,27700,4004
|
|
20240401,122500,24267181050,27700,27650,27750,27650,1698
|
|
20240401,122400,24220146650,27650,27600,27650,27600,1264
|
|
20240401,122300,24185223450,27600,27550,27650,27550,345
|
|
20240401,122200,24175708250,27550,27550,27650,27550,1890
|
|
20240401,122100,24123551250,27550,27600,27600,27550,572
|
|
20240401,122000,24107791850,27550,27500,27600,27500,1758
|
|
20240401,121900,24059437950,27550,27600,27600,27500,925
|
|
20240401,121800,24033963250,27550,27550,27600,27550,834
|
|
20240401,121700,24010983950,27550,27500,27600,27500,424
|
|
20240401,121600,23999301050,27600,27550,27600,27500,776
|
|
20240401,121500,23977902700,27550,27550,27600,27500,1206
|
|
20240401,121400,23944691300,27550,27550,27600,27550,902
|
|
20240401,121300,23919838000,27550,27550,27600,27550,743
|
|
20240401,121200,23899366100,27550,27550,27600,27550,760
|
|
20240401,121100,23878422050,27550,27550,27600,27550,437
|
|
20240401,121000,23866382000,27600,27550,27600,27550,428
|
|
20240401,120900,23854585950,27550,27550,27600,27550,2278
|
|
20240401,120800,23791820150,27550,27550,27600,27550,407
|
|
20240401,120700,23780603200,27550,27550,27600,27550,372
|
|
20240401,120600,23770351800,27550,27600,27600,27550,632
|
|
20240401,120500,23752936450,27550,27550,27600,27550,883
|
|
20240401,120400,23728599600,27550,27550,27600,27550,271
|
|
20240401,120300,23721131650,27550,27550,27600,27550,610
|
|
20240401,120200,23704316300,27550,27550,27600,27550,487
|
|
20240401,120100,23690897050,27600,27550,27600,27500,2556
|
|
20240401,120000,23620475550,27550,27550,27600,27550,1103
|
|
20240401,115900,23590086950,27550,27550,27600,27550,1019
|
|
20240401,115800,23562001250,27550,27550,27600,27550,646
|
|
20240401,115700,23544191850,27550,27550,27600,27550,532
|
|
20240401,115600,23529532050,27550,27600,27600,27550,313
|
|
20240401,115500,23520905350,27600,27550,27600,27550,243
|
|
20240401,115400,23514210600,27550,27550,27600,27550,615
|
|
20240401,115300,23497258650,27600,27550,27600,27550,351
|
|
20240401,115200,23487584000,27600,27600,27650,27550,1648
|
|
20240401,115100,23442108500,27550,27550,27600,27550,754
|
|
20240401,115000,23421330750,27550,27600,27650,27550,406
|
|
20240401,114900,23410135550,27550,27600,27650,27550,2642
|
|
20240401,114800,23337223600,27600,27650,27650,27600,587
|
|
20240401,114700,23321015600,27600,27550,27650,27550,3807
|
|
20240401,114600,23215925550,27550,27550,27600,27550,428
|
|
20240401,114500,23204130000,27550,27550,27600,27500,2145
|
|
20240401,114400,23145041550,27600,27500,27600,27500,544
|
|
20240401,114300,23130057650,27500,27500,27600,27500,784
|
|
20240401,114200,23108475300,27500,27500,27550,27500,628
|
|
20240401,114100,23091193350,27550,27600,27600,27500,5256
|
|
20240401,114000,22946398400,27600,27550,27600,27550,1298
|
|
20240401,113900,22910620300,27550,27600,27650,27550,1556
|
|
20240401,113800,22867712900,27600,27600,27650,27550,431
|
|
20240401,113700,22855818900,27650,27600,27650,27550,1180
|
|
20240401,113600,22823245550,27600,27550,27600,27550,809
|
|
20240401,113500,22800926300,27550,27550,27650,27550,2389
|
|
20240401,113400,22735008350,27550,27700,27700,27550,11107
|
|
20240401,113300,22428321300,27650,27650,27700,27650,1827
|
|
20240401,113200,22377759450,27650,27700,27700,27650,3964
|
|
20240401,113100,22268150400,27650,27700,27750,27650,4520
|
|
20240401,113000,22142947150,27700,27750,27750,27700,537
|
|
20240401,112900,22128069450,27700,27750,27750,27700,1183
|
|
20240401,112800,22095296000,27750,27700,27750,27700,952
|
|
20240401,112700,22068911300,27700,27700,27750,27700,855
|
|
20240401,112600,22045211550,27700,27750,27750,27700,852
|
|
20240401,112500,22021607100,27700,27700,27750,27700,828
|
|
20240401,112400,21998664950,27700,27800,27800,27700,1524
|
|
20240401,112300,21956389400,27750,27750,27800,27700,1888
|
|
20240401,112200,21903991450,27800,27750,27800,27750,807
|
|
20240401,112100,21881589200,27800,27800,27800,27750,4128
|
|
20240401,112000,21766845700,27800,27850,27850,27750,4094
|
|
20240401,111900,21653029250,27850,27750,27850,27750,4071
|
|
20240401,111800,21539872700,27800,27800,27800,27750,932
|
|
20240401,111700,21513986550,27800,27750,27800,27750,732
|
|
20240401,111600,21493660200,27750,27750,27800,27750,1351
|
|
20240401,111500,21456140800,27750,27750,27800,27750,1949
|
|
20240401,111400,21402046800,27750,27750,27850,27750,1851
|
|
20240401,111300,21350586450,27750,27850,27850,27750,9385
|
|
20240401,111200,21089655800,27850,27800,27850,27800,6354
|
|
20240401,111100,20912810850,27800,27800,27850,27800,1686
|
|
20240401,111000,20865927700,27800,27850,27850,27700,7040
|
|
20240401,110900,20670201200,27800,27800,27850,27800,1143
|
|
20240401,110800,20638411050,27800,27750,27800,27750,3906
|
|
20240401,110700,20529843450,27750,27750,27800,27750,847
|
|
20240401,110600,20506314300,27750,27750,27750,27700,1394
|
|
20240401,110500,20467645450,27700,27750,27750,27700,1323
|
|
20240401,110400,20430957150,27700,27750,27800,27700,2037
|
|
20240401,110300,20374444250,27700,27700,27750,27700,875
|
|
20240401,110200,20350204350,27700,27650,27750,27650,535
|
|
20240401,110100,20335380050,27700,27650,27700,27650,3475
|
|
20240401,110000,20239130550,27650,27750,27750,27650,7473
|
|
20240401,105900,20032357950,27700,27800,27800,27700,10377
|
|
20240401,105800,19744260000,27800,27800,27850,27800,2032
|
|
20240401,105700,19687697650,27850,27900,27900,27800,6232
|
|
20240401,105600,19514219750,27850,27850,27900,27800,3858
|
|
20240401,105500,19406879400,27850,27800,27900,27750,6766
|
|
20240401,105400,19218215950,27750,27850,27900,27750,12808
|
|
20240401,105300,18861793700,27850,27850,27950,27800,12315
|
|
20240401,105200,18518130100,27800,27800,27850,27750,6130
|
|
20240401,105100,18347565100,27750,27750,27900,27750,13901
|
|
20240401,105000,17960788100,27750,27700,27800,27700,3321
|
|
20240401,104900,17868611700,27700,27650,27750,27650,5603
|
|
20240401,104800,17713453400,27650,27650,27700,27600,5146
|
|
20240401,104700,17571170950,27650,27650,27650,27600,5090
|
|
20240401,104600,17430488100,27650,27600,27700,27600,8643
|
|
20240401,104500,17191499050,27600,27650,27650,27600,1357
|
|
20240401,104400,17154029600,27600,27600,27650,27600,1580
|
|
20240401,104300,17110370650,27600,27600,27650,27600,4506
|
|
20240401,104200,16985949000,27550,27650,27650,27550,6897
|
|
20240401,104100,16795582300,27700,27550,27700,27550,11587
|
|
20240401,104000,16475652250,27550,27600,27600,27550,1338
|
|
20240401,103900,16438760750,27600,27500,27600,27500,1972
|
|
20240401,103800,16384443700,27550,27550,27550,27500,4400
|
|
20240401,103700,16263243700,27550,27550,27550,27450,4567
|
|
20240401,103600,16137657100,27550,27500,27550,27450,5341
|
|
20240401,103500,15990779850,27450,27500,27500,27450,1816
|
|
20240401,103400,15940864250,27500,27450,27500,27450,869
|
|
20240401,103300,15916978000,27500,27350,27500,27350,9239
|
|
20240401,103200,15663278650,27350,27350,27400,27350,1860
|
|
20240401,103100,15612390400,27350,27400,27400,27350,651
|
|
20240401,103000,15594570550,27350,27400,27400,27350,1235
|
|
20240401,102900,15560764200,27400,27400,27400,27350,1905
|
|
20240401,102800,15508616750,27350,27350,27400,27350,2052
|
|
20240401,102700,15452415950,27400,27300,27400,27300,2811
|
|
20240401,102600,15375486600,27300,27200,27350,27200,12428
|
|
20240401,102500,15036503000,27200,27200,27250,27200,1064
|
|
20240401,102400,15007556900,27200,27250,27250,27200,3036
|
|
20240401,102300,14924974350,27200,27200,27250,27200,1085
|
|
20240401,102200,14895435800,27250,27150,27250,27150,2195
|
|
20240401,102100,14835738900,27200,27150,27200,27150,992
|
|
20240401,102000,14808792700,27150,27200,27200,27150,2179
|
|
20240401,101900,14749628450,27200,27200,27250,27150,3853
|
|
20240401,101800,14644825100,27200,27200,27250,27200,768
|
|
20240401,101700,14623930850,27250,27200,27250,27200,665
|
|
20240401,101600,14605839900,27200,27200,27250,27150,2464
|
|
20240401,101500,14538841150,27150,27200,27250,27150,3175
|
|
20240401,101400,14452472500,27200,27200,27250,27200,927
|
|
20240401,101300,14427241500,27200,27150,27250,27150,5630
|
|
20240401,101200,14274318200,27200,27150,27200,27150,1251
|
|
20240401,101100,14240333150,27200,27200,27250,27150,2429
|
|
20240401,101000,14174286600,27200,27250,27250,27150,5765
|
|
20240401,100900,14017479850,27250,27200,27250,27200,1341
|
|
20240401,100800,13980993450,27250,27200,27250,27200,725
|
|
20240401,100700,13961257400,27200,27250,27250,27200,2838
|
|
20240401,100600,13883975500,27250,27250,27300,27250,1021
|
|
20240401,100500,13856150000,27300,27250,27300,27250,774
|
|
20240401,100400,13835041950,27250,27250,27300,27200,807
|
|
20240401,100300,13813078850,27250,27300,27300,27200,5220
|
|
20240401,100200,13670834800,27250,27300,27350,27250,3080
|
|
20240401,100100,13586782050,27250,27300,27300,27250,1194
|
|
20240401,100000,13554202650,27300,27250,27300,27250,919
|
|
20240401,095900,13529141850,27250,27350,27350,27250,5860
|
|
20240401,095800,13369181500,27300,27300,27350,27300,2163
|
|
20240401,095700,13310090650,27300,27250,27350,27250,1788
|
|
20240401,095600,13261311950,27250,27350,27350,27250,1945
|
|
20240401,095500,13208215500,27300,27250,27350,27250,1440
|
|
20240401,095400,13168892850,27250,27300,27350,27250,1032
|
|
20240401,095300,13140722200,27300,27300,27350,27250,1883
|
|
20240401,095200,13089299350,27250,27300,27350,27250,3896
|
|
20240401,095100,12982941150,27300,27250,27350,27250,2772
|
|
20240401,095000,12907284050,27250,27250,27300,27200,1735
|
|
20240401,094900,12860002100,27250,27300,27300,27250,2331
|
|
20240401,094800,12796434850,27250,27350,27350,27250,2435
|
|
20240401,094700,12729960250,27300,27250,27350,27250,6508
|
|
20240401,094600,12552408650,27300,27250,27300,27250,1649
|
|
20240401,094500,12507434550,27300,27200,27300,27200,4634
|
|
20240401,094400,12381202350,27200,27200,27250,27150,2050
|
|
20240401,094300,12325450400,27200,27200,27250,27150,5489
|
|
20240401,094200,12176248450,27200,27150,27200,27100,2245
|
|
20240401,094100,12115269800,27150,27100,27150,27050,4027
|
|
20240401,094000,12006127800,27100,27050,27100,27050,752
|
|
20240401,093900,11985777900,27050,27100,27100,27050,1691
|
|
20240401,093800,11940033750,27050,27050,27100,27050,3857
|
|
20240401,093700,11835613300,27050,27000,27050,27000,1293
|
|
20240401,093600,11800700050,27000,27000,27050,26950,6609
|
|
20240401,093500,11622279650,26950,27000,27000,26950,2631
|
|
20240401,093400,11551340700,27000,27000,27050,26950,2405
|
|
20240401,093300,11486439200,26950,27000,27050,26950,3145
|
|
20240401,093200,11401583800,27000,27000,27050,26950,4517
|
|
20240401,093100,11279638650,26950,26950,27000,26850,15150
|
|
20240401,093000,10872337750,26900,26950,27000,26900,14733
|
|
20240401,092900,10475858100,26900,27000,27000,26900,10059
|
|
20240401,092800,10204914450,27000,27000,27050,26950,6156
|
|
20240401,092700,10038699400,27000,26950,27000,26900,2997
|
|
20240401,092600,9957942350,26950,26900,27000,26900,7771
|
|
20240401,092500,9748709450,26900,27000,27000,26900,15981
|
|
20240401,092400,9317956850,27000,27000,27050,26950,4644
|
|
20240401,092300,9192625300,27000,27100,27100,26950,11972
|
|
20240401,092200,8869586900,27000,26950,27150,26900,18187
|
|
20240401,092100,8378759750,26950,27050,27200,26950,29608
|
|
20240401,092000,7578806700,27050,27050,27150,27000,6317
|
|
20240401,091900,7407877950,27050,27200,27200,27050,5635
|
|
20240401,091800,7255071250,27200,27200,27200,27150,5010
|
|
20240401,091700,7118941400,27150,27300,27300,27150,10438
|
|
20240401,091600,6835079100,27350,27250,27400,27250,10653
|
|
20240401,091500,6544324950,27250,27300,27300,27250,9522
|
|
20240401,091400,6284812950,27300,27300,27350,27250,2765
|
|
20240401,091300,6209366100,27300,27400,27450,27250,8158
|
|
20240401,091200,5986077700,27400,27250,27400,27250,5592
|
|
20240401,091100,5833397850,27250,27150,27300,27100,11381
|
|
20240401,091000,5524001200,27100,26950,27150,26950,10932
|
|
20240401,090900,5228096400,26950,27100,27150,26900,32662
|
|
20240401,090800,4347099200,27050,27150,27150,27050,10115
|
|
20240401,090700,4072928650,27150,27250,27300,27100,10762
|
|
20240401,090600,3780122500,27300,27200,27300,27200,4949
|
|
20240401,090500,3645397450,27200,27150,27200,27100,4487
|
|
20240401,090400,3523465150,27150,27000,27150,26850,26341
|
|
20240401,090300,2813465750,27000,27150,27200,26950,47413
|
|
20240401,090200,1531912350,27150,27400,27400,27100,15366
|
|
20240401,090100,1113953550,27450,27600,27700,27350,12870
|
|
20240401,090000,760124400,27600,27600,27750,27550,27482
|