634 lines
35 KiB
CSV
634 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,193100,174909707800,29300,29300,29300,29300,84930
|
|
20240401,193000,174909707800,29300,29300,29300,29300,0
|
|
20240401,192900,174909707800,29300,29300,29300,29300,0
|
|
20240401,192800,174909707800,29300,29300,29300,29300,0
|
|
20240401,192700,174909707800,29300,29300,29300,29300,0
|
|
20240401,192600,174909707800,29300,29300,29300,29300,0
|
|
20240401,192500,174909707800,29300,29300,29300,29300,0
|
|
20240401,192400,174909707800,29300,29300,29300,29300,0
|
|
20240401,192300,174909707800,29300,29300,29300,29300,0
|
|
20240401,192200,174909707800,29300,29300,29300,29300,0
|
|
20240401,192100,174909707800,29300,29300,29300,29300,0
|
|
20240401,192000,174909707800,29300,29300,29300,29300,0
|
|
20240401,191900,174909707800,29300,29300,29300,29300,0
|
|
20240401,191800,174909707800,29300,29300,29300,29300,0
|
|
20240401,191700,174909707800,29300,29300,29300,29300,0
|
|
20240401,191600,174909707800,29300,29300,29300,29300,0
|
|
20240401,191500,174909707800,29300,29300,29300,29300,0
|
|
20240401,191400,174909707800,29300,29300,29300,29300,0
|
|
20240401,191300,174909707800,29300,29300,29300,29300,0
|
|
20240401,191200,174909707800,29300,29300,29300,29300,0
|
|
20240401,191100,174909707800,29300,29300,29300,29300,0
|
|
20240401,191000,174909707800,29300,29300,29300,29300,0
|
|
20240401,190900,174909707800,29300,29300,29300,29300,0
|
|
20240401,190800,174909707800,29300,29300,29300,29300,0
|
|
20240401,190700,174909707800,29300,29300,29300,29300,0
|
|
20240401,190600,174909707800,29300,29300,29300,29300,0
|
|
20240401,190500,174909707800,29300,29300,29300,29300,0
|
|
20240401,190400,174909707800,29300,29300,29300,29300,0
|
|
20240401,190300,174909707800,29300,29300,29300,29300,0
|
|
20240401,190200,174909707800,29300,29300,29300,29300,0
|
|
20240401,190100,174909707800,29300,29300,29300,29300,84930
|
|
20240401,190000,174909707800,29300,29300,29300,29300,0
|
|
20240401,185900,174909707800,29300,29300,29300,29300,0
|
|
20240401,185800,174909707800,29300,29300,29300,29300,0
|
|
20240401,185700,174909707800,29300,29300,29300,29300,0
|
|
20240401,185600,174909707800,29300,29300,29300,29300,0
|
|
20240401,185500,174909707800,29300,29300,29300,29300,0
|
|
20240401,185400,174909707800,29300,29300,29300,29300,0
|
|
20240401,185300,174909707800,29300,29300,29300,29300,0
|
|
20240401,185200,174909707800,29300,29300,29300,29300,0
|
|
20240401,185100,174909707800,29300,29300,29300,29300,0
|
|
20240401,185000,174909707800,29300,29300,29300,29300,0
|
|
20240401,184900,174909707800,29300,29300,29300,29300,0
|
|
20240401,184800,174909707800,29300,29300,29300,29300,0
|
|
20240401,184700,174909707800,29300,29300,29300,29300,0
|
|
20240401,184600,174909707800,29300,29300,29300,29300,0
|
|
20240401,184500,174909707800,29300,29300,29300,29300,0
|
|
20240401,184400,174909707800,29300,29300,29300,29300,0
|
|
20240401,184300,174909707800,29300,29300,29300,29300,0
|
|
20240401,184200,174909707800,29300,29300,29300,29300,0
|
|
20240401,184100,174909707800,29300,29300,29300,29300,0
|
|
20240401,184000,174909707800,29300,29300,29300,29300,0
|
|
20240401,183900,174909707800,29300,29300,29300,29300,0
|
|
20240401,183800,174909707800,29300,29300,29300,29300,0
|
|
20240401,183700,174909707800,29300,29300,29300,29300,0
|
|
20240401,183600,174909707800,29300,29300,29300,29300,0
|
|
20240401,183500,174909707800,29300,29300,29300,29300,0
|
|
20240401,183400,174909707800,29300,29300,29300,29300,0
|
|
20240401,183300,174909707800,29300,29300,29300,29300,0
|
|
20240401,183200,174909707800,29300,29300,29300,29300,0
|
|
20240401,183100,174909707800,29300,29300,29300,29300,84930
|
|
20240401,183000,174909707800,29300,29300,29300,29300,0
|
|
20240401,182900,174909707800,29300,29300,29300,29300,0
|
|
20240401,182800,174909707800,29300,29300,29300,29300,0
|
|
20240401,182700,174909707800,29300,29300,29300,29300,0
|
|
20240401,182600,174909707800,29300,29300,29300,29300,0
|
|
20240401,182500,174909707800,29300,29300,29300,29300,0
|
|
20240401,182400,174909707800,29300,29300,29300,29300,0
|
|
20240401,182300,174909707800,29300,29300,29300,29300,0
|
|
20240401,182200,174909707800,29300,29300,29300,29300,0
|
|
20240401,182100,174909707800,29300,29300,29300,29300,0
|
|
20240401,182000,174909707800,29300,29300,29300,29300,0
|
|
20240401,181900,174909707800,29300,29300,29300,29300,0
|
|
20240401,181800,174909707800,29300,29300,29300,29300,0
|
|
20240401,181700,174909707800,29300,29300,29300,29300,0
|
|
20240401,181600,174909707800,29300,29300,29300,29300,0
|
|
20240401,181500,174909707800,29300,29300,29300,29300,0
|
|
20240401,181400,174909707800,29300,29300,29300,29300,0
|
|
20240401,181300,174909707800,29300,29300,29300,29300,0
|
|
20240401,181200,174909707800,29300,29300,29300,29300,0
|
|
20240401,181100,174909707800,29300,29300,29300,29300,0
|
|
20240401,181000,174909707800,29300,29300,29300,29300,0
|
|
20240401,180900,174909707800,29300,29300,29300,29300,0
|
|
20240401,180800,174909707800,29300,29300,29300,29300,0
|
|
20240401,180700,174909707800,29300,29300,29300,29300,0
|
|
20240401,180600,174909707800,29300,29300,29300,29300,0
|
|
20240401,180500,174909707800,29300,29300,29300,29300,0
|
|
20240401,180400,174909707800,29300,29300,29300,29300,0
|
|
20240401,180300,174909707800,29300,29300,29300,29300,0
|
|
20240401,180200,174909707800,29300,29300,29300,29300,0
|
|
20240401,180100,174909707800,29300,29300,29300,29300,84930
|
|
20240401,180000,174909707800,29300,29300,29300,29300,0
|
|
20240401,175900,174909707800,29300,29300,29300,29300,0
|
|
20240401,175800,174909707800,29300,29300,29300,29300,0
|
|
20240401,175700,174909707800,29300,29300,29300,29300,0
|
|
20240401,175600,174909707800,29300,29300,29300,29300,0
|
|
20240401,175500,174909707800,29300,29300,29300,29300,0
|
|
20240401,175400,174909707800,29300,29300,29300,29300,0
|
|
20240401,175300,174909707800,29300,29300,29300,29300,0
|
|
20240401,175200,174909707800,29300,29300,29300,29300,0
|
|
20240401,175100,174909707800,29300,29300,29300,29300,0
|
|
20240401,175000,174909707800,29300,29300,29300,29300,0
|
|
20240401,174900,174909707800,29300,29300,29300,29300,0
|
|
20240401,174800,174909707800,29300,29300,29300,29300,0
|
|
20240401,174700,174909707800,29300,29300,29300,29300,0
|
|
20240401,174600,174909707800,29300,29300,29300,29300,0
|
|
20240401,174500,174909707800,29300,29300,29300,29300,0
|
|
20240401,174400,174909707800,29300,29300,29300,29300,0
|
|
20240401,174300,174909707800,29300,29300,29300,29300,0
|
|
20240401,174200,174909707800,29300,29300,29300,29300,0
|
|
20240401,174100,174909707800,29300,29300,29300,29300,0
|
|
20240401,174000,174909707800,29300,29300,29300,29300,0
|
|
20240401,173900,174909707800,29300,29300,29300,29300,0
|
|
20240401,173800,174909707800,29300,29300,29300,29300,0
|
|
20240401,173700,174909707800,29300,29300,29300,29300,0
|
|
20240401,173600,174909707800,29300,29300,29300,29300,0
|
|
20240401,173500,174909707800,29300,29300,29300,29300,0
|
|
20240401,173400,174909707800,29300,29300,29300,29300,0
|
|
20240401,173300,174909707800,29300,29300,29300,29300,0
|
|
20240401,173200,174909707800,29300,29300,29300,29300,0
|
|
20240401,173100,174909707800,29300,29300,29300,29300,84930
|
|
20240401,173000,174909707800,29300,29300,29300,29300,0
|
|
20240401,172900,174909707800,29300,29300,29300,29300,0
|
|
20240401,172800,174909707800,29300,29300,29300,29300,0
|
|
20240401,172700,174909707800,29300,29300,29300,29300,0
|
|
20240401,172600,174909707800,29300,29300,29300,29300,0
|
|
20240401,172500,174909707800,29300,29300,29300,29300,0
|
|
20240401,172400,174909707800,29300,29300,29300,29300,0
|
|
20240401,172300,174909707800,29300,29300,29300,29300,0
|
|
20240401,172200,174909707800,29300,29300,29300,29300,0
|
|
20240401,172100,174909707800,29300,29300,29300,29300,0
|
|
20240401,172000,174909707800,29300,29300,29300,29300,0
|
|
20240401,171900,174909707800,29300,29300,29300,29300,0
|
|
20240401,171800,174909707800,29300,29300,29300,29300,0
|
|
20240401,171700,174909707800,29300,29300,29300,29300,0
|
|
20240401,171600,174909707800,29300,29300,29300,29300,0
|
|
20240401,171500,174909707800,29300,29300,29300,29300,0
|
|
20240401,171400,174909707800,29300,29300,29300,29300,0
|
|
20240401,171300,174909707800,29300,29300,29300,29300,0
|
|
20240401,171200,174909707800,29300,29300,29300,29300,0
|
|
20240401,171100,174909707800,29300,29300,29300,29300,0
|
|
20240401,171000,174909707800,29300,29300,29300,29300,0
|
|
20240401,170900,174909707800,29300,29300,29300,29300,0
|
|
20240401,170800,174909707800,29300,29300,29300,29300,0
|
|
20240401,170700,174909707800,29300,29300,29300,29300,0
|
|
20240401,170600,174909707800,29300,29300,29300,29300,0
|
|
20240401,170500,174909707800,29300,29300,29300,29300,0
|
|
20240401,170400,174909707800,29300,29300,29300,29300,0
|
|
20240401,170300,174909707800,29300,29300,29300,29300,0
|
|
20240401,170200,174909707800,29300,29300,29300,29300,0
|
|
20240401,170100,174909707800,29300,29300,29300,29300,84930
|
|
20240401,170000,174909707800,29300,29300,29300,29300,0
|
|
20240401,165900,174909707800,29300,29300,29300,29300,0
|
|
20240401,165800,174909707800,29300,29300,29300,29300,0
|
|
20240401,165700,174909707800,29300,29300,29300,29300,0
|
|
20240401,165600,174909707800,29300,29300,29300,29300,0
|
|
20240401,165500,174909707800,29300,29300,29300,29300,0
|
|
20240401,165400,174909707800,29300,29300,29300,29300,0
|
|
20240401,165300,174909707800,29300,29300,29300,29300,0
|
|
20240401,165200,174909707800,29300,29300,29300,29300,0
|
|
20240401,165100,174909707800,29300,29300,29300,29300,0
|
|
20240401,165000,174909707800,29300,29300,29300,29300,0
|
|
20240401,164900,174909707800,29300,29300,29300,29300,0
|
|
20240401,164800,174909707800,29300,29300,29300,29300,0
|
|
20240401,164700,174909707800,29300,29300,29300,29300,0
|
|
20240401,164600,174909707800,29300,29300,29300,29300,0
|
|
20240401,164500,174909707800,29300,29300,29300,29300,0
|
|
20240401,164400,174909707800,29300,29300,29300,29300,0
|
|
20240401,164300,174909707800,29300,29300,29300,29300,0
|
|
20240401,164200,174909707800,29300,29300,29300,29300,0
|
|
20240401,164100,174909707800,29300,29300,29300,29300,0
|
|
20240401,164000,174909707800,29300,29300,29300,29300,0
|
|
20240401,163900,174909707800,29300,29300,29300,29300,0
|
|
20240401,163800,174909707800,29300,29300,29300,29300,0
|
|
20240401,163700,174909707800,29300,29300,29300,29300,0
|
|
20240401,163600,174909707800,29300,29300,29300,29300,0
|
|
20240401,163500,174909707800,29300,29300,29300,29300,0
|
|
20240401,163400,174909707800,29300,29300,29300,29300,0
|
|
20240401,163300,174909707800,29300,29300,29300,29300,0
|
|
20240401,163200,174909707800,29300,29300,29300,29300,0
|
|
20240401,163100,174909707800,29300,29300,29300,29300,84930
|
|
20240401,163000,174909707800,29300,29300,29300,29300,0
|
|
20240401,162900,174909707800,29300,29300,29300,29300,0
|
|
20240401,162800,174909707800,29300,29300,29300,29300,0
|
|
20240401,162700,174909707800,29300,29300,29300,29300,0
|
|
20240401,162600,174909707800,29300,29300,29300,29300,0
|
|
20240401,162500,174909707800,29300,29300,29300,29300,0
|
|
20240401,162400,174909707800,29300,29300,29300,29300,0
|
|
20240401,162300,174909707800,29300,29300,29300,29300,0
|
|
20240401,162200,174909707800,29300,29300,29300,29300,0
|
|
20240401,162100,174909707800,29300,29300,29300,29300,0
|
|
20240401,162000,174909707800,29300,29300,29300,29300,0
|
|
20240401,161900,174909707800,29300,29300,29300,29300,0
|
|
20240401,161800,174909707800,29300,29300,29300,29300,0
|
|
20240401,161700,174909707800,29300,29300,29300,29300,0
|
|
20240401,161600,174909707800,29300,29300,29300,29300,0
|
|
20240401,161500,174909707800,29300,29300,29300,29300,0
|
|
20240401,161400,174909707800,29300,29300,29300,29300,0
|
|
20240401,161300,174909707800,29300,29300,29300,29300,0
|
|
20240401,161200,174909707800,29300,29300,29300,29300,0
|
|
20240401,161100,174909707800,29300,29300,29300,29300,0
|
|
20240401,161000,174909707800,29300,29300,29300,29300,0
|
|
20240401,160900,174909707800,29300,29300,29300,29300,0
|
|
20240401,160800,174909707800,29300,29300,29300,29300,0
|
|
20240401,160700,174909707800,29300,29300,29300,29300,0
|
|
20240401,160600,174909707800,29300,29300,29300,29300,0
|
|
20240401,160500,174909707800,29300,29300,29300,29300,0
|
|
20240401,160400,174909707800,29300,29300,29300,29300,0
|
|
20240401,160300,174909707800,29300,29300,29300,29300,0
|
|
20240401,160200,174909707800,29300,29300,29300,29300,0
|
|
20240401,160100,174909707800,29300,29300,29300,29300,84930
|
|
20240401,160000,174909707800,29300,29300,29300,29300,0
|
|
20240401,155900,174909707800,29300,29300,29300,29300,0
|
|
20240401,155800,174909707800,29300,29300,29300,29300,0
|
|
20240401,155700,174909707800,29300,29300,29300,29300,0
|
|
20240401,155600,174909707800,29300,29300,29300,29300,0
|
|
20240401,155500,174909707800,29300,29300,29300,29300,0
|
|
20240401,155400,174909707800,29300,29300,29300,29300,0
|
|
20240401,155300,174909707800,29300,29300,29300,29300,0
|
|
20240401,155200,174909707800,29300,29300,29300,29300,0
|
|
20240401,155100,174909707800,29300,29300,29300,29300,0
|
|
20240401,155000,174909707800,29300,29300,29300,29300,0
|
|
20240401,154900,174909707800,29300,29300,29300,29300,0
|
|
20240401,154800,174909707800,29300,29300,29300,29300,0
|
|
20240401,154700,174909707800,29300,29300,29300,29300,0
|
|
20240401,154600,174909707800,29300,29300,29300,29300,0
|
|
20240401,154500,174909707800,29300,29300,29300,29300,0
|
|
20240401,154400,174909707800,29300,29300,29300,29300,0
|
|
20240401,154300,174909707800,29300,29300,29300,29300,0
|
|
20240401,154200,174909707800,29300,29300,29300,29300,0
|
|
20240401,154100,174909707800,29300,29300,29300,29300,0
|
|
20240401,154000,174909707800,29300,29300,29300,29300,0
|
|
20240401,153900,174909707800,29300,29300,29300,29300,0
|
|
20240401,153800,174909707800,29300,29300,29300,29300,0
|
|
20240401,153700,174909707800,29300,29300,29300,29300,0
|
|
20240401,153600,174909707800,29300,29300,29300,29300,0
|
|
20240401,153500,174909707800,29300,29300,29300,29300,0
|
|
20240401,153400,174909707800,29300,29300,29300,29300,0
|
|
20240401,153300,174909707800,29300,29300,29300,29300,0
|
|
20240401,153200,174909707800,29300,29300,29300,29300,0
|
|
20240401,153100,174909707800,29300,29300,29300,29300,84930
|
|
20240401,153000,174909707800,29300,29300,29300,29300,84930
|
|
20240401,152900,172421258800,29150,29150,29150,29150,0
|
|
20240401,152800,172421258800,29150,29150,29150,29150,0
|
|
20240401,152700,172421258800,29150,29150,29150,29150,0
|
|
20240401,152600,172421258800,29150,29150,29150,29150,0
|
|
20240401,152500,172421258800,29150,29150,29150,29150,0
|
|
20240401,152400,172421258800,29150,29150,29150,29150,0
|
|
20240401,152300,172421258800,29150,29150,29150,29150,0
|
|
20240401,152200,172421258800,29150,29150,29150,29150,0
|
|
20240401,152100,172421258800,29150,29150,29150,29150,0
|
|
20240401,152000,172421258800,29150,29150,29150,29150,0
|
|
20240401,151900,172421258800,29150,29150,29200,29150,26874
|
|
20240401,151800,171637608350,29150,29100,29200,29100,5101
|
|
20240401,151700,171488901200,29150,29150,29200,29100,13941
|
|
20240401,151600,171082537550,29150,29150,29200,29100,4215
|
|
20240401,151500,170959679050,29150,29100,29200,29100,8623
|
|
20240401,151400,170708361800,29100,29150,29200,29100,4061
|
|
20240401,151300,170590103900,29150,29150,29200,29100,8106
|
|
20240401,151200,170353849050,29150,29150,29200,29150,1493
|
|
20240401,151100,170310292200,29150,29100,29200,29100,11400
|
|
20240401,151000,169977994650,29150,29200,29200,29100,6352
|
|
20240401,150900,169792829350,29150,29200,29200,29100,26305
|
|
20240401,150800,169025830200,29200,29250,29250,29200,14601
|
|
20240401,150700,168599369600,29300,29300,29300,29200,4370
|
|
20240401,150600,168471550900,29300,29250,29300,29200,6949
|
|
20240401,150500,168268323850,29250,29200,29250,29200,6295
|
|
20240401,150400,168084274350,29250,29250,29250,29200,5055
|
|
20240401,150300,167936460150,29200,29200,29250,29200,7784
|
|
20240401,150200,167708930450,29200,29200,29250,29200,2138
|
|
20240401,150100,167646442950,29250,29250,29250,29200,8310
|
|
20240401,150000,167403465150,29200,29250,29250,29200,3537
|
|
20240401,145900,167300061500,29250,29200,29250,29200,6178
|
|
20240401,145800,167119401700,29250,29250,29300,29200,2264
|
|
20240401,145700,167053192250,29250,29250,29300,29250,4731
|
|
20240401,145600,166914770650,29300,29200,29300,29200,6968
|
|
20240401,145500,166711023950,29200,29300,29300,29200,8833
|
|
20240401,145400,166452759150,29250,29300,29350,29250,10740
|
|
20240401,145300,166138495800,29300,29300,29350,29250,6454
|
|
20240401,145200,165949377350,29300,29300,29350,29250,13046
|
|
20240401,145100,165567115600,29300,29350,29400,29300,7509
|
|
20240401,145000,165346740050,29350,29350,29400,29350,2917
|
|
20240401,144900,165261064250,29400,29450,29450,29350,7475
|
|
20240401,144800,165041331250,29400,29450,29450,29400,10313
|
|
20240401,144700,164738096200,29450,29450,29450,29400,3685
|
|
20240401,144600,164629701100,29400,29500,29500,29400,5735
|
|
20240401,144500,164460798150,29500,29450,29500,29450,8933
|
|
20240401,144400,164197313950,29450,29450,29500,29400,3103
|
|
20240401,144300,164105916850,29450,29500,29500,29400,4564
|
|
20240401,144200,163971490550,29450,29400,29500,29350,17534
|
|
20240401,144100,163455688800,29400,29400,29450,29400,1331
|
|
20240401,144000,163416505350,29400,29500,29500,29400,6255
|
|
20240401,143900,163232330400,29500,29450,29500,29450,5066
|
|
20240401,143800,163082945550,29450,29550,29550,29450,7624
|
|
20240401,143700,162857974700,29550,29550,29550,29500,4892
|
|
20240401,143600,162713565050,29550,29500,29550,29450,12602
|
|
20240401,143500,162341800000,29450,29450,29500,29450,3083
|
|
20240401,143400,162250907200,29450,29400,29500,29400,17388
|
|
20240401,143300,161739156300,29400,29400,29450,29400,6472
|
|
20240401,143200,161548748250,29450,29400,29450,29400,5399
|
|
20240401,143100,161389937450,29400,29450,29450,29400,1287
|
|
20240401,143000,161352074400,29450,29500,29500,29400,4463
|
|
20240401,142900,161220689600,29500,29450,29500,29450,1768
|
|
20240401,142800,161168564250,29450,29400,29500,29400,24397
|
|
20240401,142700,160450071500,29400,29400,29450,29350,7853
|
|
20240401,142600,160219229550,29450,29450,29500,29400,4736
|
|
20240401,142500,160079720200,29450,29500,29500,29450,3519
|
|
20240401,142400,159975937350,29500,29400,29550,29400,41028
|
|
20240401,142300,158766619000,29400,29450,29450,29350,18658
|
|
20240401,142200,158218527450,29400,29400,29450,29400,6859
|
|
20240401,142100,158016847900,29400,29400,29450,29400,2240
|
|
20240401,142000,157950964450,29400,29400,29450,29400,1545
|
|
20240401,141900,157905519500,29400,29450,29450,29400,4769
|
|
20240401,141800,157765096450,29450,29400,29450,29400,6966
|
|
20240401,141700,157560096050,29450,29400,29450,29400,1360
|
|
20240401,141600,157520073850,29400,29400,29450,29400,1402
|
|
20240401,141500,157478839100,29400,29400,29450,29350,4224
|
|
20240401,141400,157354639400,29400,29400,29450,29400,2825
|
|
20240401,141300,157271556750,29450,29400,29450,29400,3225
|
|
20240401,141200,157176712100,29400,29400,29450,29400,5691
|
|
20240401,141100,157009141850,29400,29350,29400,29350,5786
|
|
20240401,141000,156839055200,29350,29400,29400,29350,2890
|
|
20240401,140900,156754127600,29400,29400,29400,29350,1360
|
|
20240401,140800,156714170100,29400,29400,29400,29350,2768
|
|
20240401,140700,156632798200,29350,29400,29450,29350,2286
|
|
20240401,140600,156565645450,29400,29350,29400,29350,8152
|
|
20240401,140500,156326030300,29400,29400,29450,29350,1866
|
|
20240401,140400,156271183250,29450,29400,29450,29400,970
|
|
20240401,140300,156242643850,29450,29450,29450,29400,4048
|
|
20240401,140200,156123550300,29400,29400,29450,29400,1474
|
|
20240401,140100,156080164600,29400,29450,29450,29400,2393
|
|
20240401,140000,156009705100,29450,29450,29450,29400,3828
|
|
20240401,135900,155897000000,29500,29450,29500,29400,1985
|
|
20240401,135800,155838528150,29450,29400,29450,29350,11889
|
|
20240401,135700,155489181950,29400,29400,29400,29350,1556
|
|
20240401,135600,155443498050,29350,29350,29400,29350,4400
|
|
20240401,135500,155314323850,29350,29400,29400,29350,1633
|
|
20240401,135400,155266365200,29400,29500,29500,29350,10818
|
|
20240401,135300,154948194900,29450,29550,29600,29450,10194
|
|
20240401,135200,154647432750,29550,29550,29600,29550,4393
|
|
20240401,135100,154517574550,29550,29550,29600,29500,19091
|
|
20240401,135000,153953538950,29600,29500,29600,29500,17860
|
|
20240401,134900,153425734600,29500,29550,29600,29500,26789
|
|
20240401,134800,152634051600,29550,29500,29600,29500,28550
|
|
20240401,134700,151790482450,29500,29500,29550,29450,33866
|
|
20240401,134600,150791194850,29500,29400,29500,29350,30245
|
|
20240401,134500,149900879150,29400,29350,29400,29300,7966
|
|
20240401,134400,149666910900,29350,29250,29450,29250,26884
|
|
20240401,134300,148877614600,29300,29250,29300,29250,946
|
|
20240401,134200,148849925800,29250,29200,29250,29200,5790
|
|
20240401,134100,148680578000,29250,29150,29250,29150,6192
|
|
20240401,134000,148499832100,29200,29150,29200,29100,8214
|
|
20240401,133900,148260366800,29150,29100,29150,29100,2375
|
|
20240401,133800,148191179550,29150,29100,29150,29100,2381
|
|
20240401,133700,148121874100,29150,29100,29150,29100,3083
|
|
20240401,133600,148032138250,29100,29150,29150,29100,1444
|
|
20240401,133500,147990088400,29150,29150,29150,29100,7633
|
|
20240401,133400,147767696650,29150,29150,29150,29100,2452
|
|
20240401,133300,147696239500,29150,29100,29150,29100,3134
|
|
20240401,133200,147604896000,29100,29100,29150,29100,1029
|
|
20240401,133100,147574930950,29100,29150,29150,29100,710
|
|
20240401,133000,147554255400,29150,29150,29150,29100,819
|
|
20240401,132900,147530405500,29150,29100,29150,29100,1808
|
|
20240401,132800,147477717650,29100,29150,29150,29100,4778
|
|
20240401,132700,147338611750,29150,29100,29150,29100,4886
|
|
20240401,132600,147196185850,29150,29150,29150,29100,1386
|
|
20240401,132500,147155831050,29100,29150,29150,29050,15825
|
|
20240401,132400,146695328950,29100,29150,29150,29100,5548
|
|
20240401,132300,146533676750,29150,29100,29150,29100,3803
|
|
20240401,132200,146422905000,29150,29150,29150,29100,8674
|
|
20240401,132100,146170389400,29150,29150,29150,29100,3241
|
|
20240401,132000,146075995700,29150,29150,29150,29100,1222
|
|
20240401,131900,146040401650,29100,29150,29150,29100,2644
|
|
20240401,131800,145963372150,29150,29150,29200,29100,10875
|
|
20240401,131700,145646371500,29150,29200,29200,29150,3842
|
|
20240401,131600,145534363450,29200,29200,29200,29150,2310
|
|
20240401,131500,145467007850,29200,29200,29200,29150,5646
|
|
20240401,131400,145302369100,29200,29200,29200,29150,4100
|
|
20240401,131300,145182720700,29150,29200,29200,29150,6478
|
|
20240401,131200,144993635350,29200,29250,29300,29200,3705
|
|
20240401,131100,144885318350,29250,29300,29300,29250,2768
|
|
20240401,131000,144804222250,29300,29250,29300,29250,478
|
|
20240401,130900,144790226800,29250,29200,29300,29200,3530
|
|
20240401,130800,144686975900,29200,29200,29300,29200,2038
|
|
20240401,130700,144627401100,29250,29300,29300,29200,1339
|
|
20240401,130600,144588229900,29300,29250,29300,29250,4066
|
|
20240401,130500,144469210500,29250,29300,29300,29250,1923
|
|
20240401,130400,144412880550,29300,29300,29350,29250,5555
|
|
20240401,130300,144250017100,29350,29300,29350,29300,930
|
|
20240401,130200,144222730900,29350,29300,29350,29250,6343
|
|
20240401,130100,144036990400,29250,29300,29300,29250,2584
|
|
20240401,130000,143961299600,29250,29300,29300,29250,5701
|
|
20240401,125900,143794414900,29250,29250,29350,29200,6675
|
|
20240401,125800,143598892500,29200,29200,29250,29150,873
|
|
20240401,125700,143573405700,29250,29200,29250,29200,1879
|
|
20240401,125600,143518519550,29200,29250,29250,29200,1549
|
|
20240401,125500,143473248500,29200,29200,29250,29200,5858
|
|
20240401,125400,143301943100,29200,29200,29200,29150,2648
|
|
20240401,125300,143224625350,29100,29150,29350,29100,32446
|
|
20240401,125200,142275332600,29150,29150,29150,29150,2251
|
|
20240401,125100,142209715950,29150,29150,29200,29150,706
|
|
20240401,125000,142189128100,29150,29150,29200,29100,2129
|
|
20240401,124900,142127071700,29100,29150,29150,29100,1269
|
|
20240401,124800,142090114250,29150,29150,29150,29100,1701
|
|
20240401,124700,142040530450,29150,29150,29200,29150,2391
|
|
20240401,124600,141970829000,29150,29150,29150,29100,2908
|
|
20240401,124500,141886114050,29150,29100,29150,29100,1305
|
|
20240401,124400,141848107750,29100,29100,29100,29050,2445
|
|
20240401,124300,141777004850,29100,29100,29100,29050,3656
|
|
20240401,124200,141670624150,29100,29050,29100,29050,2502
|
|
20240401,124100,141597865800,29100,29100,29150,29100,2365
|
|
20240401,124000,141529044050,29100,29100,29150,29050,2901
|
|
20240401,123900,141444635950,29100,29100,29150,29100,7737
|
|
20240401,123800,141219386350,29100,29150,29150,29100,2250
|
|
20240401,123700,141153832050,29100,29100,29150,29100,3906
|
|
20240401,123600,141040159850,29100,29100,29150,29100,2139
|
|
20240401,123500,140977901200,29150,29150,29150,29100,1361
|
|
20240401,123400,140938241950,29150,29150,29200,29150,2983
|
|
20240401,123300,140851286200,29150,29200,29200,29100,1847
|
|
20240401,123200,140797471900,29150,29150,29200,29100,3422
|
|
20240401,123100,140697745600,29100,29100,29150,29100,3425
|
|
20240401,123000,140597975100,29100,29150,29150,29100,3684
|
|
20240401,122900,140490746350,29150,29150,29150,29100,1078
|
|
20240401,122800,140459336300,29150,29150,29150,29100,11370
|
|
20240401,122700,140127901750,29150,29100,29200,29100,867
|
|
20240401,122600,140102669550,29100,29100,29200,29100,4876
|
|
20240401,122500,139960514650,29100,29150,29150,29100,1361
|
|
20240401,122400,139920844900,29100,29150,29200,29100,2534
|
|
20240401,122300,139847044800,29200,29200,29200,29150,1019
|
|
20240401,122200,139817330050,29150,29150,29200,29150,797
|
|
20240401,122100,139794092100,29150,29100,29150,29100,1549
|
|
20240401,122000,139748956850,29150,29200,29200,29100,4954
|
|
20240401,121900,139604545650,29200,29200,29200,29150,921
|
|
20240401,121800,139577685550,29200,29150,29200,29150,781
|
|
20240401,121700,139554915050,29200,29100,29200,29100,8016
|
|
20240401,121600,139321201200,29100,29200,29200,29100,5310
|
|
20240401,121500,139166485500,29200,29200,29250,29150,7317
|
|
20240401,121400,138953078350,29200,29250,29250,29200,1331
|
|
20240401,121300,138914155350,29250,29200,29250,29150,7377
|
|
20240401,121200,138698550450,29200,29250,29250,29150,5541
|
|
20240401,121100,138536747550,29250,29150,29250,29150,4783
|
|
20240401,121000,138397075300,29150,29150,29200,29100,1369
|
|
20240401,120900,138357151100,29150,29100,29150,29100,4994
|
|
20240401,120800,138211583900,29150,29100,29150,29100,2253
|
|
20240401,120700,138145935600,29100,29150,29150,29100,431
|
|
20240401,120600,138133383300,29150,29100,29150,29100,1708
|
|
20240401,120500,138083646200,29150,29150,29150,29100,2022
|
|
20240401,120400,138024777900,29100,29150,29150,29100,1769
|
|
20240401,120300,137973256000,29150,29100,29150,29100,3438
|
|
20240401,120200,137873179150,29100,29150,29150,29100,689
|
|
20240401,120100,137853106750,29100,29200,29200,29100,7240
|
|
20240401,120000,137642068150,29200,29200,29200,29150,4346
|
|
20240401,115900,137515170500,29200,29150,29200,29100,1211
|
|
20240401,115800,137479873550,29150,29150,29200,29100,2144
|
|
20240401,115700,137417395500,29100,29150,29200,29100,9623
|
|
20240401,115600,137136826200,29100,29100,29150,29100,8537
|
|
20240401,115500,136888009500,29150,29100,29150,29100,1228
|
|
20240401,115400,136852233950,29150,29050,29150,29050,1666
|
|
20240401,115300,136803738900,29100,29100,29150,29050,6944
|
|
20240401,115200,136601728900,29100,29100,29100,29050,4540
|
|
20240401,115100,136469797900,29050,29050,29100,29050,2933
|
|
20240401,115000,136384554500,29050,29050,29100,29050,4391
|
|
20240401,114900,136256957050,29050,29100,29100,29050,5132
|
|
20240401,114800,136107812100,29050,29050,29100,29050,3845
|
|
20240401,114700,135996030700,29100,29050,29100,29050,2643
|
|
20240401,114600,135919222200,29050,29050,29100,29050,7606
|
|
20240401,114500,135698182050,29100,29050,29100,29050,5239
|
|
20240401,114400,135545891900,29050,29000,29100,29000,10701
|
|
20240401,114300,135235134250,29000,29050,29100,29000,28178
|
|
20240401,114200,134416604150,29050,29100,29100,29050,6794
|
|
20240401,114100,134219131000,29050,29100,29100,29050,5593
|
|
20240401,114000,134056506750,29050,29050,29100,29050,13465
|
|
20240401,113900,133665199200,29050,29200,29250,29050,82757
|
|
20240401,113800,131253457150,29200,29200,29250,29200,1507
|
|
20240401,113700,131209438250,29250,29250,29250,29200,3515
|
|
20240401,113600,131106670050,29250,29250,29250,29200,2824
|
|
20240401,113500,131024136600,29250,29200,29250,29200,5411
|
|
20240401,113400,130865897050,29200,29200,29250,29200,4569
|
|
20240401,113300,130732463850,29200,29150,29250,29150,8318
|
|
20240401,113200,130489656400,29200,29200,29200,29150,6520
|
|
20240401,113100,130299395700,29200,29200,29250,29150,28238
|
|
20240401,113000,129475051450,29200,29400,29400,29200,79216
|
|
20240401,112900,127155735000,29400,29400,29400,29350,3005
|
|
20240401,112800,127067429500,29400,29400,29400,29350,2781
|
|
20240401,112700,126985714050,29400,29400,29450,29350,4632
|
|
20240401,112600,126849592200,29400,29400,29400,29350,4590
|
|
20240401,112500,126714678450,29400,29400,29450,29400,1808
|
|
20240401,112400,126661510250,29350,29400,29400,29350,3995
|
|
20240401,112300,126544128600,29400,29400,29400,29350,3346
|
|
20240401,112200,126445796450,29350,29350,29400,29350,2174
|
|
20240401,112100,126381971600,29350,29400,29400,29350,1799
|
|
20240401,112000,126329131700,29400,29450,29450,29400,8087
|
|
20240401,111900,126091331200,29400,29400,29450,29400,1845
|
|
20240401,111800,126037056050,29400,29450,29500,29400,4281
|
|
20240401,111700,125911093300,29450,29500,29500,29450,2897
|
|
20240401,111600,125825741900,29450,29400,29500,29400,6266
|
|
20240401,111500,125641232700,29450,29450,29450,29400,2698
|
|
20240401,111400,125561889300,29400,29500,29500,29400,5396
|
|
20240401,111300,125403060500,29450,29500,29500,29450,1323
|
|
20240401,111200,125364065700,29500,29400,29500,29400,3257
|
|
20240401,111100,125268163750,29450,29350,29450,29350,8036
|
|
20240401,111000,125031882300,29350,29350,29400,29350,1760
|
|
20240401,110900,124980172500,29350,29400,29400,29350,2900
|
|
20240401,110800,124895021700,29400,29400,29450,29350,7549
|
|
20240401,110700,124673075950,29450,29400,29450,29400,4826
|
|
20240401,110600,124531172950,29450,29450,29500,29450,3498
|
|
20240401,110500,124428149950,29500,29450,29500,29450,3611
|
|
20240401,110400,124321707650,29500,29450,29500,29400,3594
|
|
20240401,110300,124215845350,29450,29450,29500,29400,5816
|
|
20240401,110200,124044606200,29500,29450,29500,29400,4485
|
|
20240401,110100,123912549550,29450,29350,29450,29350,7948
|
|
20240401,110000,123678961950,29400,29450,29450,29350,28587
|
|
20240401,105900,122838922350,29450,29500,29550,29450,8817
|
|
20240401,105800,122578937300,29550,29500,29550,29500,3947
|
|
20240401,105700,122462424000,29550,29600,29600,29500,14887
|
|
20240401,105600,122022649450,29550,29600,29700,29550,11235
|
|
20240401,105500,121690089600,29600,29550,29650,29550,8079
|
|
20240401,105400,121451087550,29550,29700,29750,29550,21457
|
|
20240401,105300,120815067750,29750,29850,29900,29700,33840
|
|
20240401,105200,119806513250,29850,29850,29900,29800,51268
|
|
20240401,105100,118275976250,29900,29700,29900,29650,69717
|
|
20240401,105000,116199555200,29700,29750,29800,29700,38566
|
|
20240401,104900,115052540350,29750,29600,29750,29600,58590
|
|
20240401,104800,113312753100,29600,29550,29650,29550,25310
|
|
20240401,104700,112563551650,29550,29450,29600,29400,33912
|
|
20240401,104600,111562115700,29450,29450,29450,29400,2563
|
|
20240401,104500,111486663700,29450,29400,29450,29400,8880
|
|
20240401,104400,111225202850,29400,29400,29450,29400,5127
|
|
20240401,104300,111074255100,29450,29400,29450,29400,3170
|
|
20240401,104200,110980925200,29450,29350,29450,29350,5011
|
|
20240401,104100,110833529800,29350,29400,29450,29350,6523
|
|
20240401,104000,110641769450,29350,29350,29400,29300,3861
|
|
20240401,103900,110528490450,29350,29350,29350,29300,2001
|
|
20240401,103800,110469829950,29300,29250,29350,29250,8515
|
|
20240401,103700,110220268100,29250,29250,29300,29250,3348
|
|
20240401,103600,110122231600,29250,29250,29300,29200,10428
|
|
20240401,103500,109817210950,29200,29250,29250,29200,11759
|
|
20240401,103400,109473407450,29200,29250,29300,29200,9440
|
|
20240401,103300,109197353750,29250,29250,29300,29250,5525
|
|
20240401,103200,109035659300,29300,29250,29350,29250,5757
|
|
20240401,103100,108867085600,29250,29250,29300,29200,18601
|
|
20240401,103000,108322929450,29250,29350,29350,29250,28606
|
|
20240401,102900,107485480000,29350,29300,29350,29300,5056
|
|
20240401,102800,107337173700,29350,29350,29400,29300,10054
|
|
20240401,102700,107042030150,29350,29350,29400,29350,4351
|
|
20240401,102600,106914271250,29350,29350,29400,29350,3681
|
|
20240401,102500,106806219850,29350,29300,29400,29300,3846
|
|
20240401,102400,106693334450,29300,29400,29400,29300,10817
|
|
20240401,102300,106376030150,29350,29350,29400,29300,2638
|
|
20240401,102200,106298600250,29350,29400,29400,29300,5299
|
|
20240401,102100,106143093850,29400,29450,29450,29300,17481
|
|
20240401,102000,105629887900,29450,29400,29450,29350,7907
|
|
20240401,101900,105397459450,29350,29400,29400,29350,4728
|
|
20240401,101800,105258614250,29350,29350,29400,29350,5974
|
|
20240401,101700,105083067900,29400,29300,29400,29300,8966
|
|
20240401,101600,104819940300,29300,29300,29350,29300,3377
|
|
20240401,101500,104720949200,29300,29400,29400,29300,11435
|
|
20240401,101400,104385265750,29400,29400,29450,29350,16123
|
|
20240401,101300,103911270500,29450,29450,29500,29400,19863
|
|
20240401,101200,103326912500,29500,29500,29550,29450,21288
|
|
20240401,101100,102698929250,29500,29600,29650,29500,12936
|
|
20240401,101000,102316584750,29650,29550,29650,29550,8165
|
|
20240401,100900,102074739000,29600,29550,29600,29550,9413
|
|
20240401,100800,101796352200,29600,29600,29650,29550,13302
|
|
20240401,100700,101402684400,29650,29650,29700,29600,6669
|
|
20240401,100600,101204980300,29650,29700,29750,29650,24176
|
|
20240401,100500,100487359800,29700,29600,29700,29550,10095
|
|
20240401,100400,100188327300,29600,29700,29750,29600,18771
|
|
20240401,100300,99631405850,29700,29600,29750,29600,21611
|
|
20240401,100200,98989554100,29650,29600,29700,29550,10756
|
|
20240401,100100,98670945850,29600,29500,29650,29500,12691
|
|
20240401,100000,98295674050,29500,29500,29550,29450,12765
|
|
20240401,095900,97919005650,29450,29550,29550,29450,12330
|
|
20240401,095800,97555052200,29550,29500,29550,29500,6244
|
|
20240401,095700,97370767650,29500,29550,29600,29500,12663
|
|
20240401,095600,96996380600,29550,29500,29650,29450,15174
|
|
20240401,095500,96547182750,29450,29450,29600,29450,16385
|
|
20240401,095400,96062956550,29500,29450,29500,29400,8811
|
|
20240401,095300,95803464250,29450,29500,29550,29400,20733
|
|
20240401,095200,95192296950,29550,29650,29650,29500,20004
|
|
20240401,095100,94600715150,29650,29550,29650,29550,20595
|
|
20240401,095000,93991287400,29550,29650,29650,29550,22865
|
|
20240401,094900,93314795350,29650,29550,29700,29550,37011
|
|
20240401,094800,92217625700,29600,29500,29750,29450,75416
|
|
20240401,094700,89982852000,29500,29400,29550,29400,29462
|
|
20240401,094600,89113684450,29400,29400,29450,29350,17716
|
|
20240401,094500,88592577650,29400,29400,29450,29350,19619
|
|
20240401,094400,88015325450,29350,29300,29400,29300,14063
|
|
20240401,094300,87602700500,29350,29300,29350,29300,4952
|
|
20240401,094200,87457540350,29350,29350,29400,29300,9704
|
|
20240401,094100,87172897600,29350,29350,29400,29300,8113
|
|
20240401,094000,86934861050,29350,29400,29400,29300,16796
|
|
20240401,093900,86441849200,29400,29350,29400,29300,17744
|
|
20240401,093800,85921118150,29350,29250,29400,29250,15885
|
|
20240401,093700,85455303600,29300,29300,29350,29250,9524
|
|
20240401,093600,85176301000,29300,29200,29350,29200,17752
|
|
20240401,093500,84656900950,29250,29200,29250,29150,12536
|
|
20240401,093400,84291135500,29150,29200,29250,29150,15888
|
|
20240401,093300,83827546350,29200,29250,29300,29150,27330
|
|
20240401,093200,83028995050,29250,29150,29250,29100,13044
|
|
20240401,093100,82648290900,29150,29150,29150,29050,41289
|
|
20240401,093000,81446453950,29100,29100,29200,29050,23196
|
|
20240401,092900,80770630600,29100,29100,29200,29100,19363
|
|
20240401,092800,80206800700,29100,29150,29250,29100,31215
|
|
20240401,092700,79297101550,29150,29300,29300,29100,69949
|
|
20240401,092600,77254704150,29300,29350,29400,29250,29381
|
|
20240401,092500,76393655150,29350,29350,29400,29300,19609
|
|
20240401,092400,75818573950,29400,29400,29450,29300,33928
|
|
20240401,092300,74822029600,29450,29300,29450,29300,29820
|
|
20240401,092200,73945750950,29300,29350,29350,29200,32805
|
|
20240401,092100,72985788000,29350,29200,29350,29200,18233
|
|
20240401,092000,72452293950,29250,29150,29250,29050,46206
|
|
20240401,091900,71106266750,29150,29300,29350,29150,29555
|
|
20240401,091800,70242266600,29350,29350,29450,29300,43466
|
|
20240401,091700,68963835250,29350,29200,29400,29100,74394
|
|
20240401,091600,66793054500,29250,29350,29400,29150,62614
|
|
20240401,091500,64960005950,29350,29450,29500,29350,29851
|
|
20240401,091400,64081608450,29450,29550,29550,29400,33974
|
|
20240401,091300,63081023650,29500,29400,29550,29350,42247
|
|
20240401,091200,61836664000,29400,29550,29600,29100,183295
|
|
20240401,091100,56463371750,29600,29500,29600,29500,48450
|
|
20240401,091000,55031438000,29500,29550,29550,29450,38348
|
|
20240401,090900,53900155950,29550,29550,29600,29400,120367
|
|
20240401,090800,50350744900,29550,29700,29850,29550,96484
|
|
20240401,090700,47483021100,29750,29600,29750,29600,75522
|
|
20240401,090600,45243937700,29650,30000,30050,29600,146767
|
|
20240401,090500,40867899950,30000,29900,30150,29850,110365
|
|
20240401,090400,37553328250,30000,29800,30050,29800,99840
|
|
20240401,090300,34562395550,29850,29950,30000,29750,129525
|
|
20240401,090200,30700267050,29950,29950,30150,29850,160163
|
|
20240401,090100,25895241450,29950,30400,30450,29850,315522
|
|
20240401,090000,16397297700,30400,30550,30650,30300,535625
|