721 lines
39 KiB
CSV
721 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,205800,62810352900,43750,43750,43750,43750,6574
|
|
20240401,205700,62810352900,43750,43750,43750,43750,0
|
|
20240401,205600,62810352900,43750,43750,43750,43750,0
|
|
20240401,205500,62810352900,43750,43750,43750,43750,0
|
|
20240401,205400,62810352900,43750,43750,43750,43750,0
|
|
20240401,205300,62810352900,43750,43750,43750,43750,0
|
|
20240401,205200,62810352900,43750,43750,43750,43750,0
|
|
20240401,205100,62810352900,43750,43750,43750,43750,0
|
|
20240401,205000,62810352900,43750,43750,43750,43750,0
|
|
20240401,204900,62810352900,43750,43750,43750,43750,0
|
|
20240401,204800,62810352900,43750,43750,43750,43750,0
|
|
20240401,204700,62810352900,43750,43750,43750,43750,0
|
|
20240401,204600,62810352900,43750,43750,43750,43750,0
|
|
20240401,204500,62810352900,43750,43750,43750,43750,0
|
|
20240401,204400,62810352900,43750,43750,43750,43750,0
|
|
20240401,204300,62810352900,43750,43750,43750,43750,0
|
|
20240401,204200,62810352900,43750,43750,43750,43750,0
|
|
20240401,204100,62810352900,43750,43750,43750,43750,0
|
|
20240401,204000,62810352900,43750,43750,43750,43750,0
|
|
20240401,203900,62810352900,43750,43750,43750,43750,0
|
|
20240401,203800,62810352900,43750,43750,43750,43750,0
|
|
20240401,203700,62810352900,43750,43750,43750,43750,0
|
|
20240401,203600,62810352900,43750,43750,43750,43750,0
|
|
20240401,203500,62810352900,43750,43750,43750,43750,0
|
|
20240401,203400,62810352900,43750,43750,43750,43750,0
|
|
20240401,203300,62810352900,43750,43750,43750,43750,0
|
|
20240401,203200,62810352900,43750,43750,43750,43750,0
|
|
20240401,203100,62810352900,43750,43750,43750,43750,0
|
|
20240401,203000,62810352900,43750,43750,43750,43750,0
|
|
20240401,202900,62810352900,43750,43750,43750,43750,0
|
|
20240401,202800,62810352900,43750,43750,43750,43750,6574
|
|
20240401,202700,62810352900,43750,43750,43750,43750,0
|
|
20240401,202600,62810352900,43750,43750,43750,43750,0
|
|
20240401,202500,62810352900,43750,43750,43750,43750,0
|
|
20240401,202400,62810352900,43750,43750,43750,43750,0
|
|
20240401,202300,62810352900,43750,43750,43750,43750,0
|
|
20240401,202200,62810352900,43750,43750,43750,43750,0
|
|
20240401,202100,62810352900,43750,43750,43750,43750,0
|
|
20240401,202000,62810352900,43750,43750,43750,43750,0
|
|
20240401,201900,62810352900,43750,43750,43750,43750,0
|
|
20240401,201800,62810352900,43750,43750,43750,43750,0
|
|
20240401,201700,62810352900,43750,43750,43750,43750,0
|
|
20240401,201600,62810352900,43750,43750,43750,43750,0
|
|
20240401,201500,62810352900,43750,43750,43750,43750,0
|
|
20240401,201400,62810352900,43750,43750,43750,43750,0
|
|
20240401,201300,62810352900,43750,43750,43750,43750,0
|
|
20240401,201200,62810352900,43750,43750,43750,43750,0
|
|
20240401,201100,62810352900,43750,43750,43750,43750,0
|
|
20240401,201000,62810352900,43750,43750,43750,43750,0
|
|
20240401,200900,62810352900,43750,43750,43750,43750,0
|
|
20240401,200800,62810352900,43750,43750,43750,43750,0
|
|
20240401,200700,62810352900,43750,43750,43750,43750,0
|
|
20240401,200600,62810352900,43750,43750,43750,43750,0
|
|
20240401,200500,62810352900,43750,43750,43750,43750,0
|
|
20240401,200400,62810352900,43750,43750,43750,43750,0
|
|
20240401,200300,62810352900,43750,43750,43750,43750,0
|
|
20240401,200200,62810352900,43750,43750,43750,43750,0
|
|
20240401,200100,62810352900,43750,43750,43750,43750,0
|
|
20240401,200000,62810352900,43750,43750,43750,43750,0
|
|
20240401,195900,62810352900,43750,43750,43750,43750,0
|
|
20240401,195800,62810352900,43750,43750,43750,43750,6574
|
|
20240401,195700,62810352900,43750,43750,43750,43750,0
|
|
20240401,195600,62810352900,43750,43750,43750,43750,0
|
|
20240401,195500,62810352900,43750,43750,43750,43750,0
|
|
20240401,195400,62810352900,43750,43750,43750,43750,0
|
|
20240401,195300,62810352900,43750,43750,43750,43750,0
|
|
20240401,195200,62810352900,43750,43750,43750,43750,0
|
|
20240401,195100,62810352900,43750,43750,43750,43750,0
|
|
20240401,195000,62810352900,43750,43750,43750,43750,0
|
|
20240401,194900,62810352900,43750,43750,43750,43750,0
|
|
20240401,194800,62810352900,43750,43750,43750,43750,0
|
|
20240401,194700,62810352900,43750,43750,43750,43750,0
|
|
20240401,194600,62810352900,43750,43750,43750,43750,0
|
|
20240401,194500,62810352900,43750,43750,43750,43750,0
|
|
20240401,194400,62810352900,43750,43750,43750,43750,0
|
|
20240401,194300,62810352900,43750,43750,43750,43750,0
|
|
20240401,194200,62810352900,43750,43750,43750,43750,0
|
|
20240401,194100,62810352900,43750,43750,43750,43750,0
|
|
20240401,194000,62810352900,43750,43750,43750,43750,0
|
|
20240401,193900,62810352900,43750,43750,43750,43750,0
|
|
20240401,193800,62810352900,43750,43750,43750,43750,0
|
|
20240401,193700,62810352900,43750,43750,43750,43750,0
|
|
20240401,193600,62810352900,43750,43750,43750,43750,0
|
|
20240401,193500,62810352900,43750,43750,43750,43750,0
|
|
20240401,193400,62810352900,43750,43750,43750,43750,0
|
|
20240401,193300,62810352900,43750,43750,43750,43750,0
|
|
20240401,193200,62810352900,43750,43750,43750,43750,0
|
|
20240401,193100,62810352900,43750,43750,43750,43750,0
|
|
20240401,193000,62810352900,43750,43750,43750,43750,0
|
|
20240401,192900,62810352900,43750,43750,43750,43750,0
|
|
20240401,192800,62810352900,43750,43750,43750,43750,6574
|
|
20240401,192700,62810352900,43750,43750,43750,43750,0
|
|
20240401,192600,62810352900,43750,43750,43750,43750,0
|
|
20240401,192500,62810352900,43750,43750,43750,43750,0
|
|
20240401,192400,62810352900,43750,43750,43750,43750,0
|
|
20240401,192300,62810352900,43750,43750,43750,43750,0
|
|
20240401,192200,62810352900,43750,43750,43750,43750,0
|
|
20240401,192100,62810352900,43750,43750,43750,43750,0
|
|
20240401,192000,62810352900,43750,43750,43750,43750,0
|
|
20240401,191900,62810352900,43750,43750,43750,43750,0
|
|
20240401,191800,62810352900,43750,43750,43750,43750,0
|
|
20240401,191700,62810352900,43750,43750,43750,43750,0
|
|
20240401,191600,62810352900,43750,43750,43750,43750,0
|
|
20240401,191500,62810352900,43750,43750,43750,43750,0
|
|
20240401,191400,62810352900,43750,43750,43750,43750,0
|
|
20240401,191300,62810352900,43750,43750,43750,43750,0
|
|
20240401,191200,62810352900,43750,43750,43750,43750,0
|
|
20240401,191100,62810352900,43750,43750,43750,43750,0
|
|
20240401,191000,62810352900,43750,43750,43750,43750,0
|
|
20240401,190900,62810352900,43750,43750,43750,43750,0
|
|
20240401,190800,62810352900,43750,43750,43750,43750,0
|
|
20240401,190700,62810352900,43750,43750,43750,43750,0
|
|
20240401,190600,62810352900,43750,43750,43750,43750,0
|
|
20240401,190500,62810352900,43750,43750,43750,43750,0
|
|
20240401,190400,62810352900,43750,43750,43750,43750,0
|
|
20240401,190300,62810352900,43750,43750,43750,43750,0
|
|
20240401,190200,62810352900,43750,43750,43750,43750,0
|
|
20240401,190100,62810352900,43750,43750,43750,43750,0
|
|
20240401,190000,62810352900,43750,43750,43750,43750,0
|
|
20240401,185900,62810352900,43750,43750,43750,43750,0
|
|
20240401,185800,62810352900,43750,43750,43750,43750,6574
|
|
20240401,185700,62810352900,43750,43750,43750,43750,0
|
|
20240401,185600,62810352900,43750,43750,43750,43750,0
|
|
20240401,185500,62810352900,43750,43750,43750,43750,0
|
|
20240401,185400,62810352900,43750,43750,43750,43750,0
|
|
20240401,185300,62810352900,43750,43750,43750,43750,0
|
|
20240401,185200,62810352900,43750,43750,43750,43750,0
|
|
20240401,185100,62810352900,43750,43750,43750,43750,0
|
|
20240401,185000,62810352900,43750,43750,43750,43750,0
|
|
20240401,184900,62810352900,43750,43750,43750,43750,0
|
|
20240401,184800,62810352900,43750,43750,43750,43750,0
|
|
20240401,184700,62810352900,43750,43750,43750,43750,0
|
|
20240401,184600,62810352900,43750,43750,43750,43750,0
|
|
20240401,184500,62810352900,43750,43750,43750,43750,0
|
|
20240401,184400,62810352900,43750,43750,43750,43750,0
|
|
20240401,184300,62810352900,43750,43750,43750,43750,0
|
|
20240401,184200,62810352900,43750,43750,43750,43750,0
|
|
20240401,184100,62810352900,43750,43750,43750,43750,0
|
|
20240401,184000,62810352900,43750,43750,43750,43750,0
|
|
20240401,183900,62810352900,43750,43750,43750,43750,0
|
|
20240401,183800,62810352900,43750,43750,43750,43750,0
|
|
20240401,183700,62810352900,43750,43750,43750,43750,0
|
|
20240401,183600,62810352900,43750,43750,43750,43750,0
|
|
20240401,183500,62810352900,43750,43750,43750,43750,0
|
|
20240401,183400,62810352900,43750,43750,43750,43750,0
|
|
20240401,183300,62810352900,43750,43750,43750,43750,0
|
|
20240401,183200,62810352900,43750,43750,43750,43750,0
|
|
20240401,183100,62810352900,43750,43750,43750,43750,0
|
|
20240401,183000,62810352900,43750,43750,43750,43750,0
|
|
20240401,182900,62810352900,43750,43750,43750,43750,0
|
|
20240401,182800,62810352900,43750,43750,43750,43750,6574
|
|
20240401,182700,62810352900,43750,43750,43750,43750,0
|
|
20240401,182600,62810352900,43750,43750,43750,43750,0
|
|
20240401,182500,62810352900,43750,43750,43750,43750,0
|
|
20240401,182400,62810352900,43750,43750,43750,43750,0
|
|
20240401,182300,62810352900,43750,43750,43750,43750,0
|
|
20240401,182200,62810352900,43750,43750,43750,43750,0
|
|
20240401,182100,62810352900,43750,43750,43750,43750,0
|
|
20240401,182000,62810352900,43750,43750,43750,43750,0
|
|
20240401,181900,62810352900,43750,43750,43750,43750,0
|
|
20240401,181800,62810352900,43750,43750,43750,43750,0
|
|
20240401,181700,62810352900,43750,43750,43750,43750,0
|
|
20240401,181600,62810352900,43750,43750,43750,43750,0
|
|
20240401,181500,62810352900,43750,43750,43750,43750,0
|
|
20240401,181400,62810352900,43750,43750,43750,43750,0
|
|
20240401,181300,62810352900,43750,43750,43750,43750,0
|
|
20240401,181200,62810352900,43750,43750,43750,43750,0
|
|
20240401,181100,62810352900,43750,43750,43750,43750,0
|
|
20240401,181000,62810352900,43750,43750,43750,43750,0
|
|
20240401,180900,62810352900,43750,43750,43750,43750,0
|
|
20240401,180800,62810352900,43750,43750,43750,43750,0
|
|
20240401,180700,62810352900,43750,43750,43750,43750,0
|
|
20240401,180600,62810352900,43750,43750,43750,43750,0
|
|
20240401,180500,62810352900,43750,43750,43750,43750,0
|
|
20240401,180400,62810352900,43750,43750,43750,43750,0
|
|
20240401,180300,62810352900,43750,43750,43750,43750,0
|
|
20240401,180200,62810352900,43750,43750,43750,43750,0
|
|
20240401,180100,62810352900,43750,43750,43750,43750,0
|
|
20240401,180000,62810352900,43750,43750,43750,43750,0
|
|
20240401,175900,62810352900,43750,43750,43750,43750,0
|
|
20240401,175800,62810352900,43750,43750,43750,43750,6574
|
|
20240401,175700,62810352900,43750,43750,43750,43750,0
|
|
20240401,175600,62810352900,43750,43750,43750,43750,0
|
|
20240401,175500,62810352900,43750,43750,43750,43750,0
|
|
20240401,175400,62810352900,43750,43750,43750,43750,0
|
|
20240401,175300,62810352900,43750,43750,43750,43750,0
|
|
20240401,175200,62810352900,43750,43750,43750,43750,0
|
|
20240401,175100,62810352900,43750,43750,43750,43750,0
|
|
20240401,175000,62810352900,43750,43750,43750,43750,0
|
|
20240401,174900,62810352900,43750,43750,43750,43750,0
|
|
20240401,174800,62810352900,43750,43750,43750,43750,0
|
|
20240401,174700,62810352900,43750,43750,43750,43750,0
|
|
20240401,174600,62810352900,43750,43750,43750,43750,0
|
|
20240401,174500,62810352900,43750,43750,43750,43750,0
|
|
20240401,174400,62810352900,43750,43750,43750,43750,0
|
|
20240401,174300,62810352900,43750,43750,43750,43750,0
|
|
20240401,174200,62810352900,43750,43750,43750,43750,0
|
|
20240401,174100,62810352900,43750,43750,43750,43750,0
|
|
20240401,174000,62810352900,43750,43750,43750,43750,0
|
|
20240401,173900,62810352900,43750,43750,43750,43750,0
|
|
20240401,173800,62810352900,43750,43750,43750,43750,0
|
|
20240401,173700,62810352900,43750,43750,43750,43750,0
|
|
20240401,173600,62810352900,43750,43750,43750,43750,0
|
|
20240401,173500,62810352900,43750,43750,43750,43750,0
|
|
20240401,173400,62810352900,43750,43750,43750,43750,0
|
|
20240401,173300,62810352900,43750,43750,43750,43750,0
|
|
20240401,173200,62810352900,43750,43750,43750,43750,0
|
|
20240401,173100,62810352900,43750,43750,43750,43750,0
|
|
20240401,173000,62810352900,43750,43750,43750,43750,0
|
|
20240401,172900,62810352900,43750,43750,43750,43750,0
|
|
20240401,172800,62810352900,43750,43750,43750,43750,6574
|
|
20240401,172700,62810352900,43750,43750,43750,43750,0
|
|
20240401,172600,62810352900,43750,43750,43750,43750,0
|
|
20240401,172500,62810352900,43750,43750,43750,43750,0
|
|
20240401,172400,62810352900,43750,43750,43750,43750,0
|
|
20240401,172300,62810352900,43750,43750,43750,43750,0
|
|
20240401,172200,62810352900,43750,43750,43750,43750,0
|
|
20240401,172100,62810352900,43750,43750,43750,43750,0
|
|
20240401,172000,62810352900,43750,43750,43750,43750,0
|
|
20240401,171900,62810352900,43750,43750,43750,43750,0
|
|
20240401,171800,62810352900,43750,43750,43750,43750,0
|
|
20240401,171700,62810352900,43750,43750,43750,43750,0
|
|
20240401,171600,62810352900,43750,43750,43750,43750,0
|
|
20240401,171500,62810352900,43750,43750,43750,43750,0
|
|
20240401,171400,62810352900,43750,43750,43750,43750,0
|
|
20240401,171300,62810352900,43750,43750,43750,43750,0
|
|
20240401,171200,62810352900,43750,43750,43750,43750,0
|
|
20240401,171100,62810352900,43750,43750,43750,43750,0
|
|
20240401,171000,62810352900,43750,43750,43750,43750,0
|
|
20240401,170900,62810352900,43750,43750,43750,43750,0
|
|
20240401,170800,62810352900,43750,43750,43750,43750,0
|
|
20240401,170700,62810352900,43750,43750,43750,43750,0
|
|
20240401,170600,62810352900,43750,43750,43750,43750,0
|
|
20240401,170500,62810352900,43750,43750,43750,43750,0
|
|
20240401,170400,62810352900,43750,43750,43750,43750,0
|
|
20240401,170300,62810352900,43750,43750,43750,43750,0
|
|
20240401,170200,62810352900,43750,43750,43750,43750,0
|
|
20240401,170100,62810352900,43750,43750,43750,43750,0
|
|
20240401,170000,62810352900,43750,43750,43750,43750,0
|
|
20240401,165900,62810352900,43750,43750,43750,43750,0
|
|
20240401,165800,62810352900,43750,43750,43750,43750,6574
|
|
20240401,165700,62810352900,43750,43750,43750,43750,0
|
|
20240401,165600,62810352900,43750,43750,43750,43750,0
|
|
20240401,165500,62810352900,43750,43750,43750,43750,0
|
|
20240401,165400,62810352900,43750,43750,43750,43750,0
|
|
20240401,165300,62810352900,43750,43750,43750,43750,0
|
|
20240401,165200,62810352900,43750,43750,43750,43750,0
|
|
20240401,165100,62810352900,43750,43750,43750,43750,0
|
|
20240401,165000,62810352900,43750,43750,43750,43750,0
|
|
20240401,164900,62810352900,43750,43750,43750,43750,0
|
|
20240401,164800,62810352900,43750,43750,43750,43750,0
|
|
20240401,164700,62810352900,43750,43750,43750,43750,0
|
|
20240401,164600,62810352900,43750,43750,43750,43750,0
|
|
20240401,164500,62810352900,43750,43750,43750,43750,0
|
|
20240401,164400,62810352900,43750,43750,43750,43750,0
|
|
20240401,164300,62810352900,43750,43750,43750,43750,0
|
|
20240401,164200,62810352900,43750,43750,43750,43750,0
|
|
20240401,164100,62810352900,43750,43750,43750,43750,0
|
|
20240401,164000,62810352900,43750,43750,43750,43750,0
|
|
20240401,163900,62810352900,43750,43750,43750,43750,0
|
|
20240401,163800,62810352900,43750,43750,43750,43750,0
|
|
20240401,163700,62810352900,43750,43750,43750,43750,0
|
|
20240401,163600,62810352900,43750,43750,43750,43750,0
|
|
20240401,163500,62810352900,43750,43750,43750,43750,0
|
|
20240401,163400,62810352900,43750,43750,43750,43750,0
|
|
20240401,163300,62810352900,43750,43750,43750,43750,0
|
|
20240401,163200,62810352900,43750,43750,43750,43750,0
|
|
20240401,163100,62810352900,43750,43750,43750,43750,0
|
|
20240401,163000,62810352900,43750,43750,43750,43750,0
|
|
20240401,162900,62810352900,43750,43750,43750,43750,0
|
|
20240401,162800,62810352900,43750,43750,43750,43750,6574
|
|
20240401,162700,62810352900,43750,43750,43750,43750,0
|
|
20240401,162600,62810352900,43750,43750,43750,43750,0
|
|
20240401,162500,62810352900,43750,43750,43750,43750,0
|
|
20240401,162400,62810352900,43750,43750,43750,43750,0
|
|
20240401,162300,62810352900,43750,43750,43750,43750,0
|
|
20240401,162200,62810352900,43750,43750,43750,43750,0
|
|
20240401,162100,62810352900,43750,43750,43750,43750,0
|
|
20240401,162000,62810352900,43750,43750,43750,43750,0
|
|
20240401,161900,62810352900,43750,43750,43750,43750,0
|
|
20240401,161800,62810352900,43750,43750,43750,43750,0
|
|
20240401,161700,62810352900,43750,43750,43750,43750,0
|
|
20240401,161600,62810352900,43750,43750,43750,43750,0
|
|
20240401,161500,62810352900,43750,43750,43750,43750,0
|
|
20240401,161400,62810352900,43750,43750,43750,43750,0
|
|
20240401,161300,62810352900,43750,43750,43750,43750,0
|
|
20240401,161200,62810352900,43750,43750,43750,43750,0
|
|
20240401,161100,62810352900,43750,43750,43750,43750,0
|
|
20240401,161000,62810352900,43750,43750,43750,43750,0
|
|
20240401,160900,62810352900,43750,43750,43750,43750,0
|
|
20240401,160800,62810352900,43750,43750,43750,43750,0
|
|
20240401,160700,62810352900,43750,43750,43750,43750,0
|
|
20240401,160600,62810352900,43750,43750,43750,43750,0
|
|
20240401,160500,62810352900,43750,43750,43750,43750,0
|
|
20240401,160400,62810352900,43750,43750,43750,43750,0
|
|
20240401,160300,62810352900,43750,43750,43750,43750,0
|
|
20240401,160200,62810352900,43750,43750,43750,43750,0
|
|
20240401,160100,62810352900,43750,43750,43750,43750,0
|
|
20240401,160000,62810352900,43750,43750,43750,43750,0
|
|
20240401,155900,62810352900,43750,43750,43750,43750,0
|
|
20240401,155800,62810352900,43750,43750,43750,43750,6574
|
|
20240401,155700,62810352900,43750,43750,43750,43750,0
|
|
20240401,155600,62810352900,43750,43750,43750,43750,0
|
|
20240401,155500,62810352900,43750,43750,43750,43750,0
|
|
20240401,155400,62810352900,43750,43750,43750,43750,0
|
|
20240401,155300,62810352900,43750,43750,43750,43750,0
|
|
20240401,155200,62810352900,43750,43750,43750,43750,0
|
|
20240401,155100,62810352900,43750,43750,43750,43750,0
|
|
20240401,155000,62810352900,43750,43750,43750,43750,0
|
|
20240401,154900,62810352900,43750,43750,43750,43750,0
|
|
20240401,154800,62810352900,43750,43750,43750,43750,0
|
|
20240401,154700,62810352900,43750,43750,43750,43750,0
|
|
20240401,154600,62810352900,43750,43750,43750,43750,0
|
|
20240401,154500,62810352900,43750,43750,43750,43750,0
|
|
20240401,154400,62810352900,43750,43750,43750,43750,0
|
|
20240401,154300,62810352900,43750,43750,43750,43750,0
|
|
20240401,154200,62810352900,43750,43750,43750,43750,0
|
|
20240401,154100,62810352900,43750,43750,43750,43750,0
|
|
20240401,154000,62810352900,43750,43750,43750,43750,0
|
|
20240401,153900,62810352900,43750,43750,43750,43750,0
|
|
20240401,153800,62810352900,43750,43750,43750,43750,0
|
|
20240401,153700,62810352900,43750,43750,43750,43750,0
|
|
20240401,153600,62810352900,43750,43750,43750,43750,0
|
|
20240401,153500,62810352900,43750,43750,43750,43750,0
|
|
20240401,153400,62810352900,43750,43750,43750,43750,0
|
|
20240401,153300,62810352900,43750,43750,43750,43750,0
|
|
20240401,153200,62810352900,43750,43750,43750,43750,0
|
|
20240401,153100,62810352900,43750,43750,43750,43750,0
|
|
20240401,153000,62810352900,43750,43750,43750,43750,6574
|
|
20240401,152900,62522740400,43750,43750,43750,43750,0
|
|
20240401,152800,62522740400,43750,43750,43750,43750,0
|
|
20240401,152700,62522740400,43750,43750,43750,43750,0
|
|
20240401,152600,62522740400,43750,43750,43750,43750,0
|
|
20240401,152500,62522740400,43750,43750,43750,43750,0
|
|
20240401,152400,62522740400,43750,43750,43750,43750,0
|
|
20240401,152300,62522740400,43750,43750,43750,43750,0
|
|
20240401,152200,62522740400,43750,43750,43750,43750,0
|
|
20240401,152100,62522740400,43750,43750,43750,43750,0
|
|
20240401,152000,62522740400,43750,43750,43750,43750,0
|
|
20240401,151900,62522740400,43750,43650,43750,43650,1614
|
|
20240401,151800,62452221200,43700,43650,43700,43650,579
|
|
20240401,151700,62426926650,43650,43650,43700,43600,591
|
|
20240401,151600,62401140100,43650,43600,43650,43600,934
|
|
20240401,151500,62360397050,43650,43550,43650,43550,1791
|
|
20240401,151400,62282359650,43600,43600,43600,43550,1159
|
|
20240401,151300,62231864050,43600,43600,43650,43600,958
|
|
20240401,151200,62190094850,43600,43650,43700,43600,2006
|
|
20240401,151100,62102591250,43700,43600,43700,43600,1508
|
|
20240401,151000,62036747450,43650,43750,43750,43550,2325
|
|
20240401,150900,61935253150,43750,43800,43850,43700,3388
|
|
20240401,150800,61786981900,43800,43850,43850,43800,1366
|
|
20240401,150700,61727131100,43850,43850,43850,43800,184
|
|
20240401,150600,61719063350,43850,43850,43850,43800,255
|
|
20240401,150500,61707882100,43850,43850,43900,43800,1007
|
|
20240401,150400,61663726200,43850,43900,43900,43800,1539
|
|
20240401,150300,61596230500,43850,43850,43900,43850,70
|
|
20240401,150200,61593160200,43850,43950,43950,43850,513
|
|
20240401,150100,61570637350,43950,43900,43950,43900,540
|
|
20240401,150000,61546926300,43900,43900,43950,43900,406
|
|
20240401,145900,61529100500,43900,43950,43950,43900,486
|
|
20240401,145800,61507761050,43950,43900,44000,43900,111
|
|
20240401,145700,61502886950,43900,43950,43950,43900,650
|
|
20240401,145600,61474345900,43950,43950,43950,43900,534
|
|
20240401,145500,61450880950,43950,44000,44050,43950,287
|
|
20240401,145400,61438259050,44000,44000,44050,43950,469
|
|
20240401,145300,61417640500,44000,44050,44050,44000,306
|
|
20240401,145200,61404175450,44050,44050,44050,44000,213
|
|
20240401,145100,61394797450,44050,44000,44050,43950,192
|
|
20240401,145000,61386347650,44000,44000,44050,44000,99
|
|
20240401,144900,61381991500,44050,43900,44050,43900,820
|
|
20240401,144800,61345941600,43900,43800,43900,43800,866
|
|
20240401,144700,61307969700,43850,43850,43850,43800,488
|
|
20240401,144600,61286590400,43850,43800,43850,43800,1895
|
|
20240401,144500,61203587150,43800,43900,43900,43800,2148
|
|
20240401,144400,61109437750,43900,43900,43900,43850,424
|
|
20240401,144300,61090844450,43850,43850,43900,43850,901
|
|
20240401,144200,61051329900,43850,43900,43900,43850,101
|
|
20240401,144100,61046897350,43850,43900,43900,43850,350
|
|
20240401,144000,61031541150,43900,43950,44000,43900,1107
|
|
20240401,143900,60982932850,43950,43900,43950,43900,896
|
|
20240401,143800,60943568500,43950,43900,43950,43900,375
|
|
20240401,143700,60927103000,43900,43950,44000,43900,767
|
|
20240401,143600,60893399850,43900,43900,43950,43900,299
|
|
20240401,143500,60880264950,43950,43950,43950,43900,149
|
|
20240401,143400,60873718900,44000,43950,44000,43950,327
|
|
20240401,143300,60859344700,43950,43950,44000,43900,604
|
|
20240401,143200,60832797100,44000,44000,44000,43950,388
|
|
20240401,143100,60815739300,44000,43950,44000,43950,214
|
|
20240401,143000,60806330250,43950,43950,43950,43950,292
|
|
20240401,142900,60793496850,43950,43950,44000,43900,316
|
|
20240401,142800,60779620400,43950,44000,44000,43900,509
|
|
20240401,142700,60757247300,44000,43900,44000,43900,177
|
|
20240401,142600,60749467800,43900,43900,43950,43900,786
|
|
20240401,142500,60714960850,43900,43900,44000,43850,1297
|
|
20240401,142400,60658010400,43900,44000,44000,43900,2277
|
|
20240401,142300,60557981150,44000,44000,44000,43950,1703
|
|
20240401,142200,60483100800,44000,44150,44150,43950,1673
|
|
20240401,142100,60409452250,44100,44150,44150,44100,410
|
|
20240401,142000,60391355450,44200,44200,44200,44200,43
|
|
20240401,141900,60389454850,44200,44100,44200,44050,197
|
|
20240401,141800,60380769400,44100,44150,44200,44050,902
|
|
20240401,141700,60340984150,44150,44200,44200,43900,6285
|
|
20240401,141600,60064062400,44200,44250,44250,44200,978
|
|
20240401,141500,60020826350,44250,44300,44300,44250,713
|
|
20240401,141400,59989274500,44250,44300,44300,44250,137
|
|
20240401,141300,59983208850,44300,44350,44350,44250,409
|
|
20240401,141200,59965092100,44350,44350,44350,44300,104
|
|
20240401,141100,59960484300,44350,44300,44350,44300,24
|
|
20240401,141000,59959420200,44300,44250,44350,44250,50
|
|
20240401,140900,59957206300,44250,44300,44300,44250,588
|
|
20240401,140800,59931167800,44300,44400,44400,44300,33
|
|
20240401,140700,59929705800,44400,44300,44400,44250,269
|
|
20240401,140600,59917787500,44300,44300,44350,44300,513
|
|
20240401,140500,59895059350,44300,44350,44350,44300,214
|
|
20240401,140400,59885578400,44350,44250,44350,44250,34
|
|
20240401,140300,59884071600,44250,44250,44300,44250,465
|
|
20240401,140200,59863487450,44250,44250,44300,44250,665
|
|
20240401,140100,59834042750,44300,44300,44350,44300,909
|
|
20240401,140000,59793769100,44350,44350,44350,44300,132
|
|
20240401,135900,59787920050,44400,44350,44400,44300,678
|
|
20240401,135800,59757855100,44350,44400,44400,44350,72
|
|
20240401,135700,59754661350,44350,44350,44400,44350,112
|
|
20240401,135600,59749693950,44350,44400,44400,44350,651
|
|
20240401,135500,59720818150,44400,44450,44450,44400,226
|
|
20240401,135400,59710783450,44450,44400,44450,44400,146
|
|
20240401,135300,59704297200,44400,44450,44450,44400,236
|
|
20240401,135200,59693817600,44450,44450,44450,44400,316
|
|
20240401,135100,59679772450,44450,44400,44450,44400,297
|
|
20240401,135000,59666584650,44450,44450,44450,44450,291
|
|
20240401,134900,59653649700,44450,44500,44500,44450,319
|
|
20240401,134800,59639466650,44500,44400,44500,44400,489
|
|
20240401,134700,59617736800,44400,44300,44400,44300,992
|
|
20240401,134600,59573773700,44300,44300,44300,44250,240
|
|
20240401,134500,59563147750,44250,44250,44300,44250,187
|
|
20240401,134400,59554871950,44250,44300,44300,44250,571
|
|
20240401,134300,59529580050,44300,44300,44300,44250,186
|
|
20240401,134200,59521340700,44300,44300,44300,44300,471
|
|
20240401,134100,59500475400,44300,44300,44350,44250,365
|
|
20240401,134000,59484307400,44300,44300,44400,44300,87
|
|
20240401,133900,59480451250,44250,44350,44450,44250,1060
|
|
20240401,133800,59433427350,44350,44350,44350,44300,373
|
|
20240401,133700,59416897200,44350,44350,44350,44350,135
|
|
20240401,133600,59410909950,44350,44350,44350,44300,238
|
|
20240401,133500,59400354750,44350,44350,44400,44350,392
|
|
20240401,133400,59382962350,44400,44300,44400,44300,395
|
|
20240401,133300,59365450800,44300,44300,44300,44250,963
|
|
20240401,133200,59322792350,44300,44200,44300,44200,540
|
|
20240401,133100,59298917350,44200,44150,44250,44150,180
|
|
20240401,133000,59290969750,44150,44100,44150,44100,764
|
|
20240401,132900,59257256400,44100,44100,44150,44050,1244
|
|
20240401,132800,59202392050,44100,44100,44150,44100,2734
|
|
20240401,132700,59081818650,44150,44200,44250,44100,2214
|
|
20240401,132600,58984050500,44200,44300,44350,44200,2030
|
|
20240401,132500,58894257300,44300,44250,44300,44200,2007
|
|
20240401,132400,58805519950,44250,44300,44400,44250,2519
|
|
20240401,132300,58693920950,44350,44400,44450,44350,1517
|
|
20240401,132200,58626598600,44400,44500,44500,44350,1908
|
|
20240401,132100,58541917700,44400,44400,44450,44350,2338
|
|
20240401,132000,58438167650,44450,44550,44550,44400,3890
|
|
20240401,131900,58265141050,44550,44650,44650,44550,3968
|
|
20240401,131800,58088208650,44650,44650,44650,44650,427
|
|
20240401,131700,58069143100,44650,44700,44750,44650,370
|
|
20240401,131600,58052613900,44700,44800,44800,44700,923
|
|
20240401,131500,58011305150,44800,44800,44850,44800,477
|
|
20240401,131400,57989935450,44800,44700,44800,44700,312
|
|
20240401,131300,57975974800,44650,44700,44700,44650,414
|
|
20240401,131200,57957471050,44750,44850,44900,44750,350
|
|
20240401,131100,57941792950,44800,44900,44900,44800,627
|
|
20240401,131000,57913652900,44900,44700,44900,44650,716
|
|
20240401,130900,57881556700,44700,44600,44700,44600,809
|
|
20240401,130800,57845464050,44550,44600,44600,44550,471
|
|
20240401,130700,57824477400,44600,44600,44600,44550,972
|
|
20240401,130600,57781170400,44600,44600,44600,44550,455
|
|
20240401,130500,57760878600,44600,44650,44650,44550,2243
|
|
20240401,130400,57660851100,44650,44650,44700,44600,893
|
|
20240401,130300,57620997350,44650,44650,44650,44600,584
|
|
20240401,130200,57594937700,44650,44650,44700,44600,744
|
|
20240401,130100,57561741750,44650,44650,44650,44600,227
|
|
20240401,130000,57551611900,44600,44600,44700,44600,1146
|
|
20240401,125900,57500489350,44650,44650,44650,44650,794
|
|
20240401,125800,57465037250,44650,44650,44700,44650,559
|
|
20240401,125700,57440060400,44650,44700,44700,44650,535
|
|
20240401,125600,57416149850,44700,44750,44750,44700,166
|
|
20240401,125500,57408723950,44650,44800,44800,44650,777
|
|
20240401,125400,57373993000,44800,44600,44850,44600,648
|
|
20240401,125300,57345038050,44600,44650,44750,44600,930
|
|
20240401,125200,57303512850,44650,44700,44800,44650,741
|
|
20240401,125100,57270391350,44750,44750,44750,44650,764
|
|
20240401,125000,57236250450,44700,44550,44700,44550,1812
|
|
20240401,124900,57155415350,44550,44700,44750,44500,4193
|
|
20240401,124800,56968361000,44700,45000,45000,44700,1799
|
|
20240401,124700,56887625100,45000,45000,45050,45000,378
|
|
20240401,124600,56870613300,45050,45050,45050,45000,783
|
|
20240401,124500,56835368600,45050,45000,45050,45000,267
|
|
20240401,124400,56823344350,45000,45100,45100,45000,1144
|
|
20240401,124300,56771798950,45100,45150,45150,45050,587
|
|
20240401,124200,56745325450,45100,45050,45100,45000,1304
|
|
20240401,124100,56686561100,45050,45050,45100,45050,872
|
|
20240401,124000,56647268850,45050,45000,45100,44950,1040
|
|
20240401,123900,56600431150,45000,44900,45000,44900,1013
|
|
20240401,123800,56554899500,44950,44900,44950,44900,956
|
|
20240401,123700,56511951750,44950,44950,44950,44900,455
|
|
20240401,123600,56491517700,44950,44900,44950,44850,422
|
|
20240401,123500,56472580200,44850,44850,44850,44850,208
|
|
20240401,123400,56463251400,44800,44700,44900,44700,930
|
|
20240401,123300,56421577150,44700,44750,44800,44650,1882
|
|
20240401,123200,56337524600,44700,44950,44950,44700,3762
|
|
20240401,123100,56169066950,45000,44800,45000,44800,1008
|
|
20240401,123000,56123840100,44800,44800,44850,44800,708
|
|
20240401,122900,56092107400,44800,44850,45000,44750,3462
|
|
20240401,122800,55936736650,44850,44650,44850,44600,1120
|
|
20240401,122700,55886600500,44650,44700,44800,44650,2061
|
|
20240401,122600,55794489350,44650,44600,44700,44500,2100
|
|
20240401,122500,55700880150,44550,44600,44650,44500,4026
|
|
20240401,122400,55521521750,44600,44750,44900,44600,4400
|
|
20240401,122300,55324866550,44700,44850,44950,44700,2640
|
|
20240401,122200,55206541500,44900,44800,45000,44650,4383
|
|
20240401,122100,55010157300,44800,45150,45150,44800,7827
|
|
20240401,122000,54657975050,45150,45150,45250,45150,580
|
|
20240401,121900,54631777800,45250,45400,45400,45150,2056
|
|
20240401,121800,54538607500,45400,45400,45500,45400,926
|
|
20240401,121700,54496549600,45450,45400,45450,45350,1015
|
|
20240401,121600,54450468050,45400,45450,45500,45400,1356
|
|
20240401,121500,54388857400,45450,45300,45450,45300,1081
|
|
20240401,121400,54339802250,45300,45150,45400,45150,679
|
|
20240401,121300,54309070200,45150,45100,45150,45050,1891
|
|
20240401,121200,54223778550,45150,45100,45150,45050,2381
|
|
20240401,121100,54116384350,45050,45300,45350,45050,7574
|
|
20240401,121000,53774189900,45300,45400,45450,45300,3648
|
|
20240401,120900,53608795800,45400,45350,45450,45300,4034
|
|
20240401,120800,53425745150,45350,45700,45700,45300,11603
|
|
20240401,120700,52897664900,45700,45700,45750,45700,1268
|
|
20240401,120600,52839692400,45700,45850,45850,45700,3629
|
|
20240401,120500,52673641900,45800,45900,45900,45800,595
|
|
20240401,120400,52646368850,45900,45750,45900,45750,1028
|
|
20240401,120300,52599313850,45750,45800,45850,45750,3047
|
|
20240401,120200,52459846150,45800,45900,45950,45800,3498
|
|
20240401,120100,52299500200,45950,45950,46000,45900,1493
|
|
20240401,120000,52230955200,45950,46000,46050,45950,732
|
|
20240401,115900,52197311650,46000,45900,46000,45900,933
|
|
20240401,115800,52154472450,45900,45900,46050,45900,1177
|
|
20240401,115700,52100344500,45900,45850,46050,45850,2777
|
|
20240401,115600,51972865250,45850,45900,46000,45850,2857
|
|
20240401,115500,51841762050,45900,46050,46050,45900,2751
|
|
20240401,115400,51715362550,46200,46350,46350,46000,729
|
|
20240401,115300,51681708750,46350,46050,46350,46000,5127
|
|
20240401,115200,51444510400,46000,45950,46100,45900,2175
|
|
20240401,115100,51344556200,45900,46000,46100,45900,1076
|
|
20240401,115000,51295119650,46150,46000,46150,45950,1039
|
|
20240401,114900,51247299100,45950,45950,46000,45850,3493
|
|
20240401,114800,51086945400,46000,46000,46050,45900,3879
|
|
20240401,114700,50908613600,46000,46100,46100,46000,3139
|
|
20240401,114600,50764118650,46100,46250,46300,46100,1613
|
|
20240401,114500,50689614300,46250,46300,46350,46250,319
|
|
20240401,114400,50674842050,46300,46450,46500,46200,1573
|
|
20240401,114300,50601913100,46450,45950,46500,45950,2389
|
|
20240401,114200,50491448350,45950,46400,46400,45950,7224
|
|
20240401,114100,50158065400,46400,46250,46400,46250,1026
|
|
20240401,114000,50110541100,46300,46350,46400,46250,1631
|
|
20240401,113900,50035012450,46350,46350,46400,46250,1157
|
|
20240401,113800,49981421050,46300,46400,46450,46200,4028
|
|
20240401,113700,49794988850,46450,46300,46500,46250,2462
|
|
20240401,113600,49680695850,46350,46300,46350,46200,4099
|
|
20240401,113500,49491114450,46300,46100,46300,46100,3569
|
|
20240401,113400,49326121850,46100,46100,46100,45800,8011
|
|
20240401,113300,48958032350,46100,46200,46600,45850,10636
|
|
20240401,113200,48467111650,46250,46650,46650,46200,10720
|
|
20240401,113100,47969780850,46650,46700,46700,46600,3301
|
|
20240401,113000,47815810600,46700,46550,46800,46500,3469
|
|
20240401,112900,47654026250,46500,47050,47050,46300,13350
|
|
20240401,112800,47031658550,46950,47100,47200,46900,6128
|
|
20240401,112700,46743408350,47150,47900,47900,46800,23176
|
|
20240401,112600,45647857000,47950,47600,48150,47350,29119
|
|
20240401,112500,44254747650,47600,47000,47900,46950,33010
|
|
20240401,112400,42684963800,46950,46700,47050,46550,4872
|
|
20240401,112300,42457399400,46700,46950,47150,46600,10755
|
|
20240401,112200,41951972900,46950,47100,47250,46800,12903
|
|
20240401,112100,41345710750,47250,45850,47300,45850,18659
|
|
20240401,112000,40475678150,45850,45950,45950,45600,10625
|
|
20240401,111900,39989745600,45900,45850,46000,45800,6041
|
|
20240401,111800,39712662250,45850,45850,46200,45850,5948
|
|
20240401,111700,39439263000,45900,46400,46450,45800,15579
|
|
20240401,111600,38722490800,46450,46100,46650,46050,9594
|
|
20240401,111500,38278340200,46050,46000,46400,46000,20447
|
|
20240401,111400,37334406950,46000,47450,47550,45500,45444
|
|
20240401,111300,35220578700,47450,47700,48300,47350,22890
|
|
20240401,111200,34123950900,47700,47500,47700,47150,13308
|
|
20240401,111100,33493600550,47450,47300,47800,47250,10490
|
|
20240401,111000,32994625350,47300,47700,47800,47100,26516
|
|
20240401,110900,31738185750,47800,48150,48150,47450,23961
|
|
20240401,110800,30595453500,48150,47650,48550,47450,55996
|
|
20240401,110700,27896106050,47650,47900,47900,47300,17873
|
|
20240401,110600,27042851650,47950,47050,48100,47000,27060
|
|
20240401,110500,25749127350,47000,47700,48400,47000,70219
|
|
20240401,110400,22382512800,47700,47850,47850,47000,44022
|
|
20240401,110300,20296663000,47850,47800,48200,47400,103240
|
|
20240401,110200,15355264300,48200,48200,48200,48200,0
|
|
20240401,110100,15355264300,48200,48200,48200,48200,0
|
|
20240401,110000,15355264300,48200,45850,48250,45700,120346
|
|
20240401,105900,9722137250,45850,43700,46200,43400,78353
|
|
20240401,105800,6171698900,43700,42800,44750,42800,25480
|
|
20240401,105700,5053282800,42800,42800,42800,42800,208
|
|
20240401,105600,5044380400,42800,42800,42850,42800,246
|
|
20240401,105500,5033851350,42850,42800,42850,42800,279
|
|
20240401,105400,5021896250,42850,42800,42850,42750,217
|
|
20240401,105300,5012614650,42800,42700,42850,42700,978
|
|
20240401,105200,4970769650,42700,42700,42700,42700,410
|
|
20240401,105100,4953262650,42700,42750,42800,42700,332
|
|
20240401,105000,4939070500,42700,42750,42750,42700,822
|
|
20240401,104900,4903948050,42750,42700,42750,42700,797
|
|
20240401,104800,4869915900,42700,42700,42750,42700,571
|
|
20240401,104700,4845528500,42750,42800,42800,42750,388
|
|
20240401,104600,4828941400,42750,42700,42750,42700,482
|
|
20240401,104500,4808341650,42700,42750,42750,42700,157
|
|
20240401,104400,4801632300,42700,42700,42750,42650,2801
|
|
20240401,104300,4682068650,42700,42750,42750,42650,1977
|
|
20240401,104200,4597652700,42750,42750,42800,42750,1800
|
|
20240401,104100,4520685950,42800,42800,42850,42750,2181
|
|
20240401,104000,4427354800,42800,42850,42850,42800,1156
|
|
20240401,103900,4377865800,42850,42850,42850,42800,557
|
|
20240401,103800,4354010100,42850,42800,42850,42800,182
|
|
20240401,103700,4346218900,42800,42850,42850,42800,751
|
|
20240401,103600,4314055600,42850,42800,42850,42800,490
|
|
20240401,103500,4293068650,42850,42850,42850,42800,573
|
|
20240401,103400,4268522750,42850,42900,42900,42800,890
|
|
20240401,103300,4230391750,42900,42900,42900,42900,186
|
|
20240401,103200,4222412350,42850,42900,42900,42850,9
|
|
20240401,103100,4222026500,42850,42800,42850,42800,505
|
|
20240401,103000,4200404500,42800,42800,42800,42800,295
|
|
20240401,102900,4187778500,42800,42800,42850,42800,2575
|
|
20240401,102800,4077545450,42800,42900,42900,42800,980
|
|
20240401,102700,4035551650,42900,42900,42900,42850,113
|
|
20240401,102600,4030704850,42900,42900,42900,42850,337
|
|
20240401,102500,4016253850,42850,42800,42850,42800,705
|
|
20240401,102400,3986054750,42800,42850,42900,42800,2915
|
|
20240401,102300,3861160450,42850,42900,42900,42850,564
|
|
20240401,102200,3836972800,42900,42900,42950,42900,846
|
|
20240401,102100,3800678500,42900,42950,42950,42900,1704
|
|
20240401,102000,3727572550,42900,43000,43000,42900,473
|
|
20240401,101900,3707260550,42950,43100,43100,42950,1389
|
|
20240401,101800,3647544300,43050,43150,43150,43050,124
|
|
20240401,101700,3642203300,43150,43000,43150,43000,403
|
|
20240401,101600,3624849750,43000,43000,43000,42950,286
|
|
20240401,101500,3612552600,42950,42950,43000,42900,285
|
|
20240401,101400,3600309850,43000,42950,43000,42950,277
|
|
20240401,101300,3588406000,42950,42950,43000,42950,333
|
|
20240401,101200,3574103500,42950,43000,43000,42950,578
|
|
20240401,101100,3549278050,43000,42950,43000,42950,168
|
|
20240401,101000,3542061900,43000,43000,43000,42950,365
|
|
20240401,100900,3526374400,43000,43000,43000,43000,442
|
|
20240401,100800,3507368400,43000,42950,43000,42950,415
|
|
20240401,100700,3489533100,42950,42950,42950,42950,2140
|
|
20240401,100600,3397620100,43000,43000,43050,43000,596
|
|
20240401,100500,3371992000,43000,43000,43050,42950,362
|
|
20240401,100400,3356426150,43000,43000,43050,43000,648
|
|
20240401,100300,3328556000,43000,43000,43050,43000,261
|
|
20240401,100200,3317329050,43000,43050,43050,42950,466
|
|
20240401,100100,3297291350,43000,43000,43050,43000,1600
|
|
20240401,100000,3228479900,43000,43050,43050,43000,152
|
|
20240401,095900,3221943500,43050,43050,43050,43000,326
|
|
20240401,095800,3207910750,43050,43050,43050,43050,240
|
|
20240401,095700,3197578750,43050,43050,43100,43000,412
|
|
20240401,095600,3179834100,43100,43150,43150,43000,1340
|
|
20240401,095500,3122134600,43150,43150,43150,43150,440
|
|
20240401,095400,3103148600,43150,43200,43200,43150,261
|
|
20240401,095300,3091874600,43200,43200,43250,43150,295
|
|
20240401,095200,3079133450,43200,43200,43300,43150,284
|
|
20240401,095100,3066863650,43200,43200,43300,43150,273
|
|
20240401,095000,3055070600,43300,43150,43300,43150,109
|
|
20240401,094900,3050362150,43150,43100,43200,43100,340
|
|
20240401,094800,3035703050,43100,43050,43100,43000,607
|
|
20240401,094700,3009573050,43100,43050,43100,43050,710
|
|
20240401,094600,2979004550,43050,43100,43100,43050,408
|
|
20240401,094500,2961423650,43150,43150,43150,43100,200
|
|
20240401,094400,2952800650,43150,43100,43150,43100,192
|
|
20240401,094300,2944523300,43100,43100,43150,43050,466
|
|
20240401,094200,2924436700,43100,43100,43150,43100,307
|
|
20240401,094100,2911201150,43150,43150,43150,43150,382
|
|
20240401,094000,2894717850,43150,43300,43300,43100,786
|
|
20240401,093900,2860811300,43300,43200,43300,43150,261
|
|
20240401,093800,2849540500,43200,43150,43200,43150,352
|
|
20240401,093700,2834343450,43150,43100,43150,43050,389
|
|
20240401,093600,2817573250,43100,43050,43100,43050,305
|
|
20240401,093500,2804436900,43000,43000,43050,43000,148
|
|
20240401,093400,2798070300,43000,43000,43050,43000,310
|
|
20240401,093300,2784736150,43000,43050,43050,43000,1183
|
|
20240401,093200,2733860550,43000,43050,43050,43000,349
|
|
20240401,093100,2718836500,43050,43050,43050,43050,162
|
|
20240401,093000,2711862400,43050,43050,43050,43050,181
|
|
20240401,092900,2704070350,43050,43100,43150,43000,828
|
|
20240401,092800,2668436050,43100,43100,43150,43100,198
|
|
20240401,092700,2659900250,43100,43050,43100,43050,199
|
|
20240401,092600,2651325300,43050,43050,43100,43000,557
|
|
20240401,092500,2627348500,43100,43150,43150,43050,398
|
|
20240401,092400,2610194600,43100,43100,43200,43100,425
|
|
20240401,092300,2591862600,43050,42900,43100,42900,1535
|
|
20240401,092200,2525910500,42900,42850,42900,42850,648
|
|
20240401,092100,2498121650,42850,42900,42900,42850,1319
|
|
20240401,092000,2441580450,42850,42850,42900,42850,962
|
|
20240401,091900,2400357850,42850,42900,42950,42850,1588
|
|
20240401,091800,2332266250,42900,42950,43000,42850,2735
|
|
20240401,091700,2214906650,42950,42950,43000,42900,1211
|
|
20240401,091600,2162905250,42950,43000,43050,42900,2507
|
|
20240401,091500,2055207050,43000,43150,43150,43000,2689
|
|
20240401,091400,1939384900,43150,43150,43200,43100,1080
|
|
20240401,091300,1892787600,43100,43100,43200,43050,1453
|
|
20240401,091200,1830136900,43100,43050,43150,43000,1809
|
|
20240401,091100,1752241850,43050,43100,43100,42950,4383
|
|
20240401,091000,1563752250,43150,43200,43250,43050,4833
|
|
20240401,090900,1355306700,43200,43450,43450,43150,6334
|
|
20240401,090800,1081005800,43450,43500,43500,43450,1657
|
|
20240401,090700,1008966850,43500,43450,43500,43450,2552
|
|
20240401,090600,898081950,43450,43650,43650,43450,3249
|
|
20240401,090500,756577550,43600,43650,43700,43550,737
|
|
20240401,090400,724437850,43550,43450,43700,43450,2094
|
|
20240401,090300,633359400,43400,43800,43850,43400,6098
|
|
20240401,090200,367565450,43850,43950,43950,43800,2041
|
|
20240401,090100,278014250,43950,44050,44200,43900,1930
|
|
20240401,090000,193148850,44050,43900,44300,43850,4306
|