672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,200900,1988851600,41800,41800,41800,41800,1751
|
|
20240401,200800,1988851600,41800,41800,41800,41800,0
|
|
20240401,200700,1988851600,41800,41800,41800,41800,0
|
|
20240401,200600,1988851600,41800,41800,41800,41800,0
|
|
20240401,200500,1988851600,41800,41800,41800,41800,0
|
|
20240401,200400,1988851600,41800,41800,41800,41800,0
|
|
20240401,200300,1988851600,41800,41800,41800,41800,0
|
|
20240401,200200,1988851600,41800,41800,41800,41800,0
|
|
20240401,200100,1988851600,41800,41800,41800,41800,0
|
|
20240401,200000,1988851600,41800,41800,41800,41800,0
|
|
20240401,195900,1988851600,41800,41800,41800,41800,0
|
|
20240401,195800,1988851600,41800,41800,41800,41800,0
|
|
20240401,195700,1988851600,41800,41800,41800,41800,0
|
|
20240401,195600,1988851600,41800,41800,41800,41800,0
|
|
20240401,195500,1988851600,41800,41800,41800,41800,0
|
|
20240401,195400,1988851600,41800,41800,41800,41800,0
|
|
20240401,195300,1988851600,41800,41800,41800,41800,0
|
|
20240401,195200,1988851600,41800,41800,41800,41800,0
|
|
20240401,195100,1988851600,41800,41800,41800,41800,0
|
|
20240401,195000,1988851600,41800,41800,41800,41800,0
|
|
20240401,194900,1988851600,41800,41800,41800,41800,0
|
|
20240401,194800,1988851600,41800,41800,41800,41800,0
|
|
20240401,194700,1988851600,41800,41800,41800,41800,0
|
|
20240401,194600,1988851600,41800,41800,41800,41800,0
|
|
20240401,194500,1988851600,41800,41800,41800,41800,0
|
|
20240401,194400,1988851600,41800,41800,41800,41800,0
|
|
20240401,194300,1988851600,41800,41800,41800,41800,0
|
|
20240401,194200,1988851600,41800,41800,41800,41800,0
|
|
20240401,194100,1988851600,41800,41800,41800,41800,0
|
|
20240401,194000,1988851600,41800,41800,41800,41800,0
|
|
20240401,193900,1988851600,41800,41800,41800,41800,1751
|
|
20240401,193800,1988851600,41800,41800,41800,41800,0
|
|
20240401,193700,1988851600,41800,41800,41800,41800,0
|
|
20240401,193600,1988851600,41800,41800,41800,41800,0
|
|
20240401,193500,1988851600,41800,41800,41800,41800,0
|
|
20240401,193400,1988851600,41800,41800,41800,41800,0
|
|
20240401,193300,1988851600,41800,41800,41800,41800,0
|
|
20240401,193200,1988851600,41800,41800,41800,41800,0
|
|
20240401,193100,1988851600,41800,41800,41800,41800,0
|
|
20240401,193000,1988851600,41800,41800,41800,41800,0
|
|
20240401,192900,1988851600,41800,41800,41800,41800,0
|
|
20240401,192800,1988851600,41800,41800,41800,41800,0
|
|
20240401,192700,1988851600,41800,41800,41800,41800,0
|
|
20240401,192600,1988851600,41800,41800,41800,41800,0
|
|
20240401,192500,1988851600,41800,41800,41800,41800,0
|
|
20240401,192400,1988851600,41800,41800,41800,41800,0
|
|
20240401,192300,1988851600,41800,41800,41800,41800,0
|
|
20240401,192200,1988851600,41800,41800,41800,41800,0
|
|
20240401,192100,1988851600,41800,41800,41800,41800,0
|
|
20240401,192000,1988851600,41800,41800,41800,41800,0
|
|
20240401,191900,1988851600,41800,41800,41800,41800,0
|
|
20240401,191800,1988851600,41800,41800,41800,41800,0
|
|
20240401,191700,1988851600,41800,41800,41800,41800,0
|
|
20240401,191600,1988851600,41800,41800,41800,41800,0
|
|
20240401,191500,1988851600,41800,41800,41800,41800,0
|
|
20240401,191400,1988851600,41800,41800,41800,41800,0
|
|
20240401,191300,1988851600,41800,41800,41800,41800,0
|
|
20240401,191200,1988851600,41800,41800,41800,41800,0
|
|
20240401,191100,1988851600,41800,41800,41800,41800,0
|
|
20240401,191000,1988851600,41800,41800,41800,41800,0
|
|
20240401,190900,1988851600,41800,41800,41800,41800,1751
|
|
20240401,190800,1988851600,41800,41800,41800,41800,0
|
|
20240401,190700,1988851600,41800,41800,41800,41800,0
|
|
20240401,190600,1988851600,41800,41800,41800,41800,0
|
|
20240401,190500,1988851600,41800,41800,41800,41800,0
|
|
20240401,190400,1988851600,41800,41800,41800,41800,0
|
|
20240401,190300,1988851600,41800,41800,41800,41800,0
|
|
20240401,190200,1988851600,41800,41800,41800,41800,0
|
|
20240401,190100,1988851600,41800,41800,41800,41800,0
|
|
20240401,190000,1988851600,41800,41800,41800,41800,0
|
|
20240401,185900,1988851600,41800,41800,41800,41800,0
|
|
20240401,185800,1988851600,41800,41800,41800,41800,0
|
|
20240401,185700,1988851600,41800,41800,41800,41800,0
|
|
20240401,185600,1988851600,41800,41800,41800,41800,0
|
|
20240401,185500,1988851600,41800,41800,41800,41800,0
|
|
20240401,185400,1988851600,41800,41800,41800,41800,0
|
|
20240401,185300,1988851600,41800,41800,41800,41800,0
|
|
20240401,185200,1988851600,41800,41800,41800,41800,0
|
|
20240401,185100,1988851600,41800,41800,41800,41800,0
|
|
20240401,185000,1988851600,41800,41800,41800,41800,0
|
|
20240401,184900,1988851600,41800,41800,41800,41800,0
|
|
20240401,184800,1988851600,41800,41800,41800,41800,0
|
|
20240401,184700,1988851600,41800,41800,41800,41800,0
|
|
20240401,184600,1988851600,41800,41800,41800,41800,0
|
|
20240401,184500,1988851600,41800,41800,41800,41800,0
|
|
20240401,184400,1988851600,41800,41800,41800,41800,0
|
|
20240401,184300,1988851600,41800,41800,41800,41800,0
|
|
20240401,184200,1988851600,41800,41800,41800,41800,0
|
|
20240401,184100,1988851600,41800,41800,41800,41800,0
|
|
20240401,184000,1988851600,41800,41800,41800,41800,0
|
|
20240401,183900,1988851600,41800,41800,41800,41800,1751
|
|
20240401,183800,1988851600,41800,41800,41800,41800,0
|
|
20240401,183700,1988851600,41800,41800,41800,41800,0
|
|
20240401,183600,1988851600,41800,41800,41800,41800,0
|
|
20240401,183500,1988851600,41800,41800,41800,41800,0
|
|
20240401,183400,1988851600,41800,41800,41800,41800,0
|
|
20240401,183300,1988851600,41800,41800,41800,41800,0
|
|
20240401,183200,1988851600,41800,41800,41800,41800,0
|
|
20240401,183100,1988851600,41800,41800,41800,41800,0
|
|
20240401,183000,1988851600,41800,41800,41800,41800,0
|
|
20240401,182900,1988851600,41800,41800,41800,41800,0
|
|
20240401,182800,1988851600,41800,41800,41800,41800,0
|
|
20240401,182700,1988851600,41800,41800,41800,41800,0
|
|
20240401,182600,1988851600,41800,41800,41800,41800,0
|
|
20240401,182500,1988851600,41800,41800,41800,41800,0
|
|
20240401,182400,1988851600,41800,41800,41800,41800,0
|
|
20240401,182300,1988851600,41800,41800,41800,41800,0
|
|
20240401,182200,1988851600,41800,41800,41800,41800,0
|
|
20240401,182100,1988851600,41800,41800,41800,41800,0
|
|
20240401,182000,1988851600,41800,41800,41800,41800,0
|
|
20240401,181900,1988851600,41800,41800,41800,41800,0
|
|
20240401,181800,1988851600,41800,41800,41800,41800,0
|
|
20240401,181700,1988851600,41800,41800,41800,41800,0
|
|
20240401,181600,1988851600,41800,41800,41800,41800,0
|
|
20240401,181500,1988851600,41800,41800,41800,41800,0
|
|
20240401,181400,1988851600,41800,41800,41800,41800,0
|
|
20240401,181300,1988851600,41800,41800,41800,41800,0
|
|
20240401,181200,1988851600,41800,41800,41800,41800,0
|
|
20240401,181100,1988851600,41800,41800,41800,41800,0
|
|
20240401,181000,1988851600,41800,41800,41800,41800,0
|
|
20240401,180900,1988851600,41800,41800,41800,41800,1751
|
|
20240401,180800,1988851600,41800,41800,41800,41800,0
|
|
20240401,180700,1988851600,41800,41800,41800,41800,0
|
|
20240401,180600,1988851600,41800,41800,41800,41800,0
|
|
20240401,180500,1988851600,41800,41800,41800,41800,0
|
|
20240401,180400,1988851600,41800,41800,41800,41800,0
|
|
20240401,180300,1988851600,41800,41800,41800,41800,0
|
|
20240401,180200,1988851600,41800,41800,41800,41800,0
|
|
20240401,180100,1988851600,41800,41800,41800,41800,0
|
|
20240401,180000,1988851600,41800,41800,41800,41800,0
|
|
20240401,175900,1988851600,41800,41800,41800,41800,0
|
|
20240401,175800,1988851600,41800,41800,41800,41800,0
|
|
20240401,175700,1988851600,41800,41800,41800,41800,0
|
|
20240401,175600,1988851600,41800,41800,41800,41800,0
|
|
20240401,175500,1988851600,41800,41800,41800,41800,0
|
|
20240401,175400,1988851600,41800,41800,41800,41800,0
|
|
20240401,175300,1988851600,41800,41800,41800,41800,0
|
|
20240401,175200,1988851600,41800,41800,41800,41800,0
|
|
20240401,175100,1988851600,41800,41800,41800,41800,0
|
|
20240401,175000,1988851600,41800,41800,41800,41800,0
|
|
20240401,174900,1988851600,41800,41800,41800,41800,0
|
|
20240401,174800,1988851600,41800,41800,41800,41800,0
|
|
20240401,174700,1988851600,41800,41800,41800,41800,0
|
|
20240401,174600,1988851600,41800,41800,41800,41800,0
|
|
20240401,174500,1988851600,41800,41800,41800,41800,0
|
|
20240401,174400,1988851600,41800,41800,41800,41800,0
|
|
20240401,174300,1988851600,41800,41800,41800,41800,0
|
|
20240401,174200,1988851600,41800,41800,41800,41800,0
|
|
20240401,174100,1988851600,41800,41800,41800,41800,0
|
|
20240401,174000,1988851600,41800,41800,41800,41800,0
|
|
20240401,173900,1988851600,41800,41800,41800,41800,1751
|
|
20240401,173800,1988851600,41800,41800,41800,41800,0
|
|
20240401,173700,1988851600,41800,41800,41800,41800,0
|
|
20240401,173600,1988851600,41800,41800,41800,41800,0
|
|
20240401,173500,1988851600,41800,41800,41800,41800,0
|
|
20240401,173400,1988851600,41800,41800,41800,41800,0
|
|
20240401,173300,1988851600,41800,41800,41800,41800,0
|
|
20240401,173200,1988851600,41800,41800,41800,41800,0
|
|
20240401,173100,1988851600,41800,41800,41800,41800,0
|
|
20240401,173000,1988851600,41800,41800,41800,41800,0
|
|
20240401,172900,1988851600,41800,41800,41800,41800,0
|
|
20240401,172800,1988851600,41800,41800,41800,41800,0
|
|
20240401,172700,1988851600,41800,41800,41800,41800,0
|
|
20240401,172600,1988851600,41800,41800,41800,41800,0
|
|
20240401,172500,1988851600,41800,41800,41800,41800,0
|
|
20240401,172400,1988851600,41800,41800,41800,41800,0
|
|
20240401,172300,1988851600,41800,41800,41800,41800,0
|
|
20240401,172200,1988851600,41800,41800,41800,41800,0
|
|
20240401,172100,1988851600,41800,41800,41800,41800,0
|
|
20240401,172000,1988851600,41800,41800,41800,41800,0
|
|
20240401,171900,1988851600,41800,41800,41800,41800,0
|
|
20240401,171800,1988851600,41800,41800,41800,41800,0
|
|
20240401,171700,1988851600,41800,41800,41800,41800,0
|
|
20240401,171600,1988851600,41800,41800,41800,41800,0
|
|
20240401,171500,1988851600,41800,41800,41800,41800,0
|
|
20240401,171400,1988851600,41800,41800,41800,41800,0
|
|
20240401,171300,1988851600,41800,41800,41800,41800,0
|
|
20240401,171200,1988851600,41800,41800,41800,41800,0
|
|
20240401,171100,1988851600,41800,41800,41800,41800,0
|
|
20240401,171000,1988851600,41800,41800,41800,41800,0
|
|
20240401,170900,1988851600,41800,41800,41800,41800,1751
|
|
20240401,170800,1988851600,41800,41800,41800,41800,0
|
|
20240401,170700,1988851600,41800,41800,41800,41800,0
|
|
20240401,170600,1988851600,41800,41800,41800,41800,0
|
|
20240401,170500,1988851600,41800,41800,41800,41800,0
|
|
20240401,170400,1988851600,41800,41800,41800,41800,0
|
|
20240401,170300,1988851600,41800,41800,41800,41800,0
|
|
20240401,170200,1988851600,41800,41800,41800,41800,0
|
|
20240401,170100,1988851600,41800,41800,41800,41800,0
|
|
20240401,170000,1988851600,41800,41800,41800,41800,0
|
|
20240401,165900,1988851600,41800,41800,41800,41800,0
|
|
20240401,165800,1988851600,41800,41800,41800,41800,0
|
|
20240401,165700,1988851600,41800,41800,41800,41800,0
|
|
20240401,165600,1988851600,41800,41800,41800,41800,0
|
|
20240401,165500,1988851600,41800,41800,41800,41800,0
|
|
20240401,165400,1988851600,41800,41800,41800,41800,0
|
|
20240401,165300,1988851600,41800,41800,41800,41800,0
|
|
20240401,165200,1988851600,41800,41800,41800,41800,0
|
|
20240401,165100,1988851600,41800,41800,41800,41800,0
|
|
20240401,165000,1988851600,41800,41800,41800,41800,0
|
|
20240401,164900,1988851600,41800,41800,41800,41800,0
|
|
20240401,164800,1988851600,41800,41800,41800,41800,0
|
|
20240401,164700,1988851600,41800,41800,41800,41800,0
|
|
20240401,164600,1988851600,41800,41800,41800,41800,0
|
|
20240401,164500,1988851600,41800,41800,41800,41800,0
|
|
20240401,164400,1988851600,41800,41800,41800,41800,0
|
|
20240401,164300,1988851600,41800,41800,41800,41800,0
|
|
20240401,164200,1988851600,41800,41800,41800,41800,0
|
|
20240401,164100,1988851600,41800,41800,41800,41800,0
|
|
20240401,164000,1988851600,41800,41800,41800,41800,0
|
|
20240401,163900,1988851600,41800,41800,41800,41800,1751
|
|
20240401,163800,1988851600,41800,41800,41800,41800,0
|
|
20240401,163700,1988851600,41800,41800,41800,41800,0
|
|
20240401,163600,1988851600,41800,41800,41800,41800,0
|
|
20240401,163500,1988851600,41800,41800,41800,41800,0
|
|
20240401,163400,1988851600,41800,41800,41800,41800,0
|
|
20240401,163300,1988851600,41800,41800,41800,41800,0
|
|
20240401,163200,1988851600,41800,41800,41800,41800,0
|
|
20240401,163100,1988851600,41800,41800,41800,41800,0
|
|
20240401,163000,1988851600,41800,41800,41800,41800,0
|
|
20240401,162900,1988851600,41800,41800,41800,41800,0
|
|
20240401,162800,1988851600,41800,41800,41800,41800,0
|
|
20240401,162700,1988851600,41800,41800,41800,41800,0
|
|
20240401,162600,1988851600,41800,41800,41800,41800,0
|
|
20240401,162500,1988851600,41800,41800,41800,41800,0
|
|
20240401,162400,1988851600,41800,41800,41800,41800,0
|
|
20240401,162300,1988851600,41800,41800,41800,41800,0
|
|
20240401,162200,1988851600,41800,41800,41800,41800,0
|
|
20240401,162100,1988851600,41800,41800,41800,41800,0
|
|
20240401,162000,1988851600,41800,41800,41800,41800,0
|
|
20240401,161900,1988851600,41800,41800,41800,41800,0
|
|
20240401,161800,1988851600,41800,41800,41800,41800,0
|
|
20240401,161700,1988851600,41800,41800,41800,41800,0
|
|
20240401,161600,1988851600,41800,41800,41800,41800,0
|
|
20240401,161500,1988851600,41800,41800,41800,41800,0
|
|
20240401,161400,1988851600,41800,41800,41800,41800,0
|
|
20240401,161300,1988851600,41800,41800,41800,41800,0
|
|
20240401,161200,1988851600,41800,41800,41800,41800,0
|
|
20240401,161100,1988851600,41800,41800,41800,41800,0
|
|
20240401,161000,1988851600,41800,41800,41800,41800,0
|
|
20240401,160900,1988851600,41800,41800,41800,41800,1751
|
|
20240401,160800,1988851600,41800,41800,41800,41800,0
|
|
20240401,160700,1988851600,41800,41800,41800,41800,0
|
|
20240401,160600,1988851600,41800,41800,41800,41800,0
|
|
20240401,160500,1988851600,41800,41800,41800,41800,0
|
|
20240401,160400,1988851600,41800,41800,41800,41800,0
|
|
20240401,160300,1988851600,41800,41800,41800,41800,0
|
|
20240401,160200,1988851600,41800,41800,41800,41800,0
|
|
20240401,160100,1988851600,41800,41800,41800,41800,0
|
|
20240401,160000,1988851600,41800,41800,41800,41800,0
|
|
20240401,155900,1988851600,41800,41800,41800,41800,0
|
|
20240401,155800,1988851600,41800,41800,41800,41800,0
|
|
20240401,155700,1988851600,41800,41800,41800,41800,0
|
|
20240401,155600,1988851600,41800,41800,41800,41800,0
|
|
20240401,155500,1988851600,41800,41800,41800,41800,0
|
|
20240401,155400,1988851600,41800,41800,41800,41800,0
|
|
20240401,155300,1988851600,41800,41800,41800,41800,0
|
|
20240401,155200,1988851600,41800,41800,41800,41800,0
|
|
20240401,155100,1988851600,41800,41800,41800,41800,0
|
|
20240401,155000,1988851600,41800,41800,41800,41800,0
|
|
20240401,154900,1988851600,41800,41800,41800,41800,0
|
|
20240401,154800,1988851600,41800,41800,41800,41800,0
|
|
20240401,154700,1988851600,41800,41800,41800,41800,0
|
|
20240401,154600,1988851600,41800,41800,41800,41800,0
|
|
20240401,154500,1988851600,41800,41800,41800,41800,0
|
|
20240401,154400,1988851600,41800,41800,41800,41800,0
|
|
20240401,154300,1988851600,41800,41800,41800,41800,0
|
|
20240401,154200,1988851600,41800,41800,41800,41800,0
|
|
20240401,154100,1988851600,41800,41800,41800,41800,0
|
|
20240401,154000,1988851600,41800,41800,41800,41800,0
|
|
20240401,153900,1988851600,41800,41800,41800,41800,1751
|
|
20240401,153800,1988851600,41800,41800,41800,41800,0
|
|
20240401,153700,1988851600,41800,41800,41800,41800,0
|
|
20240401,153600,1988851600,41800,41800,41800,41800,0
|
|
20240401,153500,1988851600,41800,41800,41800,41800,0
|
|
20240401,153400,1988851600,41800,41800,41800,41800,0
|
|
20240401,153300,1988851600,41800,41800,41800,41800,0
|
|
20240401,153200,1988851600,41800,41800,41800,41800,0
|
|
20240401,153100,1988851600,41800,41800,41800,41800,0
|
|
20240401,153000,1988851600,41800,41800,41800,41800,1751
|
|
20240401,152900,1915659800,41900,41900,41900,41900,0
|
|
20240401,152800,1915659800,41900,41900,41900,41900,0
|
|
20240401,152700,1915659800,41900,41900,41900,41900,0
|
|
20240401,152600,1915659800,41900,41900,41900,41900,0
|
|
20240401,152500,1915659800,41900,41900,41900,41900,0
|
|
20240401,152400,1915659800,41900,41900,41900,41900,0
|
|
20240401,152300,1915659800,41900,41900,41900,41900,0
|
|
20240401,152200,1915659800,41900,41900,41900,41900,0
|
|
20240401,152100,1915659800,41900,41900,41900,41900,0
|
|
20240401,152000,1915659800,41900,41900,41900,41900,0
|
|
20240401,151900,1915659800,41900,41800,41900,41800,245
|
|
20240401,151800,1905403150,41850,41900,41900,41800,221
|
|
20240401,151700,1896153900,41900,41900,41900,41850,7
|
|
20240401,151600,1895860850,41800,41950,41950,41800,488
|
|
20240401,151500,1875462250,41850,41900,41900,41850,472
|
|
20240401,151400,1855707050,41900,41900,41900,41900,13
|
|
20240401,151300,1855162350,41850,41900,41900,41850,20
|
|
20240401,151200,1854325150,41900,41850,41900,41850,39
|
|
20240401,151100,1852692950,41900,41900,41900,41900,12
|
|
20240401,151000,1852190150,41900,41900,41900,41800,530
|
|
20240401,150900,1830000300,41950,41950,41950,41900,60
|
|
20240401,150800,1827483350,41900,41900,41950,41900,81
|
|
20240401,150700,1824087650,41950,41950,41950,41900,49
|
|
20240401,150600,1822032600,41950,41950,41950,41950,2
|
|
20240401,150500,1821948700,41950,41900,41950,41900,87
|
|
20240401,150400,1818302400,41900,41950,41950,41900,34
|
|
20240401,150300,1816876650,41900,41900,41900,41900,0
|
|
20240401,150200,1816876650,41900,41900,41900,41900,24
|
|
20240401,150100,1815871050,41850,41900,41900,41850,15
|
|
20240401,150000,1815243200,41900,41900,41900,41850,30
|
|
20240401,145900,1813987200,41900,41850,41900,41850,55
|
|
20240401,145800,1811685400,41850,41850,41850,41800,103
|
|
20240401,145700,1807376350,41900,41900,41900,41900,14
|
|
20240401,145600,1806789750,41900,41900,41900,41850,63
|
|
20240401,145500,1804152150,41900,41900,41900,41850,33
|
|
20240401,145400,1802770400,41850,41850,41900,41850,50
|
|
20240401,145300,1800677800,41850,41850,41900,41850,104
|
|
20240401,145200,1796324150,41850,41850,41850,41850,19
|
|
20240401,145100,1795529000,41850,41850,41900,41850,179
|
|
20240401,145000,1788036550,41850,41900,41900,41850,202
|
|
20240401,144900,1779575200,41900,41850,41900,41850,137
|
|
20240401,144800,1773841050,41850,41850,41900,41800,46
|
|
20240401,144700,1771917400,41800,41900,41900,41800,42
|
|
20240401,144600,1770160550,41900,41800,41900,41800,65
|
|
20240401,144500,1767441100,41950,41950,41950,41950,4
|
|
20240401,144400,1767273300,41950,41800,41950,41800,84
|
|
20240401,144300,1763759350,41800,41800,41850,41800,173
|
|
20240401,144200,1756527150,41800,41750,41850,41750,134
|
|
20240401,144100,1750927000,41750,41800,41850,41750,63
|
|
20240401,144000,1748294050,41850,41750,41850,41750,22
|
|
20240401,143900,1747375250,41800,41800,41800,41800,97
|
|
20240401,143800,1743320650,41850,41800,41850,41750,54
|
|
20240401,143700,1741064200,41800,41800,41800,41800,81
|
|
20240401,143600,1737678400,41800,41800,41850,41800,101
|
|
20240401,143500,1733456550,41850,41800,41850,41800,37
|
|
20240401,143400,1731909150,41800,41800,41800,41750,337
|
|
20240401,143300,1717826500,41850,41800,41850,41800,84
|
|
20240401,143200,1714315200,41800,41850,41850,41800,144
|
|
20240401,143100,1708295300,41800,41800,41800,41800,60
|
|
20240401,143000,1705787300,41800,41750,41850,41750,61
|
|
20240401,142900,1703238350,41850,41800,41850,41750,87
|
|
20240401,142800,1699602550,41750,41750,41750,41750,19
|
|
20240401,142700,1698809300,41800,41800,41800,41750,59
|
|
20240401,142600,1696345550,41800,41800,41800,41750,35
|
|
20240401,142500,1694882950,41800,41750,41850,41750,86
|
|
20240401,142400,1691289050,41850,41800,41850,41800,108
|
|
20240401,142300,1686774450,41750,41750,41850,41750,29
|
|
20240401,142200,1685563600,41850,41750,41850,41750,177
|
|
20240401,142100,1678168700,41750,41850,41850,41750,92
|
|
20240401,142000,1674323900,41850,41800,41850,41800,43
|
|
20240401,141900,1672526350,41850,41800,41850,41800,46
|
|
20240401,141800,1670603350,41800,41850,41850,41800,35
|
|
20240401,141700,1669139550,41900,41900,41900,41800,132
|
|
20240401,141600,1663616100,41800,41900,41900,41800,23
|
|
20240401,141500,1662654400,41800,41850,41900,41800,87
|
|
20240401,141400,1659014200,41950,41900,41950,41800,36
|
|
20240401,141300,1657506400,41900,41900,41950,41900,34
|
|
20240401,141200,1656081550,41900,41950,41950,41900,172
|
|
20240401,141100,1648873800,41950,41950,41950,41900,51
|
|
20240401,141000,1646736150,41900,41900,41950,41900,78
|
|
20240401,140900,1643467900,41900,42000,42000,41900,22
|
|
20240401,140800,1642545800,42050,41900,42050,41900,28
|
|
20240401,140700,1641372450,42050,41900,42050,41900,77
|
|
20240401,140600,1638145650,41800,41950,41950,41800,338
|
|
20240401,140500,1623987750,41900,42000,42000,41900,49
|
|
20240401,140400,1621934450,42000,41900,42000,41900,4
|
|
20240401,140300,1621766550,41850,42100,42100,41850,166
|
|
20240401,140200,1614808150,42000,42000,42100,42000,115
|
|
20240401,140100,1609977100,42000,42050,42100,42000,156
|
|
20240401,140000,1603417900,41950,42050,42050,41950,130
|
|
20240401,135900,1597956250,42000,42000,42050,42000,123
|
|
20240401,135800,1592787800,42000,42050,42100,41950,72
|
|
20240401,135700,1589761750,42000,42050,42050,42000,99
|
|
20240401,135600,1585601350,42050,42000,42100,41900,285
|
|
20240401,135500,1573637050,42000,42000,42100,42000,108
|
|
20240401,135400,1569098550,42050,42050,42050,42000,87
|
|
20240401,135300,1565441450,42050,42000,42050,42000,161
|
|
20240401,135200,1558672950,42000,42050,42050,42000,55
|
|
20240401,135100,1556360600,42050,42050,42050,42000,197
|
|
20240401,135000,1548081750,42000,42000,42000,41950,84
|
|
20240401,134900,1544554400,41900,42000,42050,41900,450
|
|
20240401,134800,1525657500,42000,42050,42050,41950,177
|
|
20240401,134700,1518224200,42000,41950,42000,41950,136
|
|
20240401,134600,1512512700,41950,41950,42000,41950,213
|
|
20240401,134500,1503574900,41950,41900,41950,41900,206
|
|
20240401,134400,1494938700,41950,41950,41950,41950,46
|
|
20240401,134300,1493009000,41900,41900,41950,41850,77
|
|
20240401,134200,1489783100,41900,41900,41900,41900,171
|
|
20240401,134100,1482618200,41900,41900,41900,41850,139
|
|
20240401,134000,1476796300,41850,41850,41900,41800,84
|
|
20240401,133900,1473281000,41850,41900,41900,41800,134
|
|
20240401,133800,1467674000,41900,41850,41900,41850,113
|
|
20240401,133700,1462944750,41800,41800,41900,41750,1308
|
|
20240401,133600,1408181950,41800,41750,41800,41750,123
|
|
20240401,133500,1403044000,41800,41650,41800,41650,284
|
|
20240401,133400,1391189050,41650,41650,41700,41650,260
|
|
20240401,133300,1380349400,41700,41650,41700,41650,88
|
|
20240401,133200,1376683200,41700,41650,41700,41600,26
|
|
20240401,133100,1375599700,41600,41650,41650,41600,69
|
|
20240401,133000,1372726800,41650,41750,41750,41650,45
|
|
20240401,132900,1370852050,41700,41750,41750,41650,27
|
|
20240401,132800,1369726750,41750,41650,41750,41650,126
|
|
20240401,132700,1364478300,41650,41650,41700,41650,77
|
|
20240401,132600,1361271150,41700,41700,41700,41700,2
|
|
20240401,132500,1361187750,41700,41700,41700,41650,45
|
|
20240401,132400,1359312800,41650,41650,41700,41650,116
|
|
20240401,132300,1354481350,41700,41700,41700,41700,10
|
|
20240401,132200,1354064350,41650,41700,41700,41650,55
|
|
20240401,132100,1351772900,41650,41700,41750,41650,112
|
|
20240401,132000,1347102800,41750,41750,41750,41750,22
|
|
20240401,131900,1346184300,41750,41750,41750,41700,45
|
|
20240401,131800,1344307650,41750,41700,41750,41700,96
|
|
20240401,131700,1340304350,41700,41750,41750,41700,67
|
|
20240401,131600,1337509750,41750,41700,41750,41700,41
|
|
20240401,131500,1335799950,41750,41700,41750,41700,242
|
|
20240401,131400,1325708350,41700,41750,41800,41700,63
|
|
20240401,131300,1323079000,41800,41800,41800,41700,23
|
|
20240401,131200,1322119500,41650,41700,41700,41650,143
|
|
20240401,131100,1316156800,41700,41750,41750,41700,26
|
|
20240401,131000,1315072250,41800,41700,41800,41650,80
|
|
20240401,130900,1311736200,41700,41700,41700,41650,31
|
|
20240401,130800,1310444450,41700,41750,41750,41700,28
|
|
20240401,130700,1309276450,41750,41750,41750,41700,142
|
|
20240401,130600,1303353550,41750,41700,41750,41650,86
|
|
20240401,130500,1299767350,41700,41700,41750,41700,35
|
|
20240401,130400,1298307750,41750,41750,41750,41700,65
|
|
20240401,130300,1295597100,41750,41700,41750,41700,27
|
|
20240401,130200,1294470250,41750,41750,41750,41700,41
|
|
20240401,130100,1292760000,41750,41800,41800,41750,12
|
|
20240401,130000,1292258850,41750,41700,41750,41700,127
|
|
20240401,125900,1286961000,41750,41700,41750,41700,42
|
|
20240401,125800,1285209000,41750,41750,41750,41700,42
|
|
20240401,125700,1283456950,41750,41700,41750,41700,75
|
|
20240401,125600,1280328300,41700,41800,41800,41700,38
|
|
20240401,125500,1278741750,41800,41700,41800,41700,42
|
|
20240401,125400,1276990250,41800,41750,41800,41700,69
|
|
20240401,125300,1274109200,41750,41800,41800,41750,78
|
|
20240401,125200,1270852050,41750,41750,41800,41750,33
|
|
20240401,125100,1269474150,41800,41800,41800,41750,7
|
|
20240401,125000,1269181600,41750,41850,41850,41750,139
|
|
20240401,124900,1263374250,41850,41750,41850,41750,42
|
|
20240401,124800,1261619850,41800,41800,41800,41800,4
|
|
20240401,124700,1261452650,41850,41800,41850,41750,111
|
|
20240401,124600,1256814000,41850,41750,41850,41750,53
|
|
20240401,124500,1254599250,41750,41850,41850,41750,212
|
|
20240401,124400,1245747950,41850,41800,41850,41750,230
|
|
20240401,124300,1236129300,41800,41800,41850,41800,57
|
|
20240401,124200,1233746550,41850,41850,41850,41850,15
|
|
20240401,124100,1233118800,41800,41850,41850,41750,80
|
|
20240401,124000,1229776600,41750,41800,41800,41750,157
|
|
20240401,123900,1223216500,41800,41800,41850,41750,54
|
|
20240401,123800,1220960100,41850,41900,41900,41800,79
|
|
20240401,123700,1217655800,41900,41850,41900,41850,44
|
|
20240401,123600,1215814300,41750,41800,41900,41750,132
|
|
20240401,123500,1210292150,41800,41750,41850,41750,78
|
|
20240401,123400,1207033100,41850,41850,41850,41850,3
|
|
20240401,123300,1206907550,41800,41850,41850,41800,215
|
|
20240401,123200,1197916500,41700,41800,41800,41700,131
|
|
20240401,123100,1192446950,41850,41850,41850,41850,3
|
|
20240401,123000,1192321400,41750,41850,41850,41750,23
|
|
20240401,122900,1191360750,41850,41800,41850,41750,71
|
|
20240401,122800,1188393300,41800,41750,41850,41750,23
|
|
20240401,122700,1187432250,41750,41850,41850,41750,22
|
|
20240401,122600,1186513550,41800,41900,41900,41800,92
|
|
20240401,122500,1182667350,41850,41900,41900,41850,10
|
|
20240401,122400,1182248750,41800,41900,41900,41800,34
|
|
20240401,122300,1180827150,41850,41800,41900,41800,136
|
|
20240401,122200,1175136400,41800,41900,41900,41800,11
|
|
20240401,122100,1174676400,41850,41900,41900,41850,33
|
|
20240401,122000,1173295200,41850,41850,41850,41800,134
|
|
20240401,121900,1167688550,41900,41850,41900,41800,84
|
|
20240401,121800,1164173400,41850,41800,41850,41800,47
|
|
20240401,121700,1162208450,41850,41850,41850,41800,82
|
|
20240401,121600,1158780150,41850,41800,41850,41800,9
|
|
20240401,121500,1158403900,41800,41800,41900,41800,36
|
|
20240401,121400,1156898800,41800,41800,41900,41800,262
|
|
20240401,121300,1145944700,41800,41850,41850,41800,102
|
|
20240401,121200,1141676500,41800,41850,41850,41800,29
|
|
20240401,121100,1140464200,41850,41900,41900,41850,61
|
|
20240401,121000,1137911200,41800,41900,41900,41800,9
|
|
20240401,120900,1137534900,41900,41850,41900,41800,172
|
|
20240401,120800,1130337550,41850,41850,41850,41850,36
|
|
20240401,120700,1128830950,41900,41850,41900,41850,11
|
|
20240401,120600,1128370450,41900,41800,41900,41800,64
|
|
20240401,120500,1125695050,41850,41850,41900,41850,52
|
|
20240401,120400,1123518700,41850,41850,41900,41850,33
|
|
20240401,120300,1122137350,41850,41800,41850,41800,149
|
|
20240401,120200,1115904750,41850,41900,41900,41800,171
|
|
20240401,120100,1108756700,41800,41800,41800,41800,38
|
|
20240401,120000,1107168300,41900,41850,41900,41800,92
|
|
20240401,115900,1103319250,41750,41800,41800,41750,121
|
|
20240401,115800,1098261950,41800,41800,41850,41800,25
|
|
20240401,115700,1097216700,41800,41850,41850,41800,55
|
|
20240401,115600,1094917550,41850,41900,41900,41800,55
|
|
20240401,115500,1092617850,41900,41850,41900,41850,88
|
|
20240401,115400,1088934900,41850,41900,41900,41850,41
|
|
20240401,115300,1087218850,41850,41900,41900,41850,52
|
|
20240401,115200,1085041950,41850,41900,41900,41850,141
|
|
20240401,115100,1079141050,41900,41800,41900,41800,214
|
|
20240401,115000,1070185800,41800,41850,41850,41800,54
|
|
20240401,114900,1067928450,41850,41800,41850,41800,94
|
|
20240401,114800,1063998050,41800,41800,41850,41800,52
|
|
20240401,114700,1061824300,41800,41850,41850,41800,5
|
|
20240401,114600,1061615100,41800,41900,41900,41800,324
|
|
20240401,114500,1048055950,41850,41850,41900,41850,111
|
|
20240401,114400,1043409550,41900,41850,41900,41850,61
|
|
20240401,114300,1040856550,41900,41850,41950,41850,88
|
|
20240401,114200,1037167800,41850,41950,41950,41850,257
|
|
20240401,114100,1026400450,41950,41950,41950,41900,54
|
|
20240401,114000,1024137600,41950,41900,41950,41900,44
|
|
20240401,113900,1022293750,41900,41900,41950,41900,73
|
|
20240401,113800,1019234850,41900,41900,41950,41900,62
|
|
20240401,113700,1016636400,41950,41950,41950,41850,24
|
|
20240401,113600,1015631500,41950,41850,41950,41850,31
|
|
20240401,113500,1014333850,41850,41950,41950,41850,85
|
|
20240401,113400,1010774300,41950,41850,41950,41850,81
|
|
20240401,113300,1007381900,41850,41850,41900,41850,32
|
|
20240401,113200,1006042550,41900,41950,41950,41850,66
|
|
20240401,113100,1003279100,41850,41900,41900,41850,30
|
|
20240401,113000,1002023500,41950,41950,41950,41950,4
|
|
20240401,112900,1001855700,41850,41850,41950,41800,146
|
|
20240401,112800,995741200,41850,41950,41950,41850,66
|
|
20240401,112700,992977100,41900,41850,41900,41850,31
|
|
20240401,112600,991678250,41850,41900,41950,41850,63
|
|
20240401,112500,989039300,41950,41900,41950,41850,661
|
|
20240401,112400,961346450,41900,41900,41900,41900,12
|
|
20240401,112300,960843650,41900,41850,41900,41850,80
|
|
20240401,112200,957495500,41900,41900,41900,41800,65
|
|
20240401,112100,954777150,41900,41850,41900,41850,165
|
|
20240401,112000,947871850,41750,41850,41850,41750,112
|
|
20240401,111900,943189850,41850,41750,41850,41750,24
|
|
20240401,111800,942187500,41800,41850,41850,41800,52
|
|
20240401,111700,940013400,41850,41850,41850,41750,79
|
|
20240401,111600,936711400,41750,41750,41750,41750,19
|
|
20240401,111500,935918150,41850,41800,41850,41800,48
|
|
20240401,111400,933911550,41800,41850,41850,41800,115
|
|
20240401,111300,929104100,41850,41700,41850,41700,58
|
|
20240401,111200,926681550,41850,41850,41850,41850,3
|
|
20240401,111100,926556000,41700,41800,41800,41700,109
|
|
20240401,111000,922006350,41850,41800,41850,41800,45
|
|
20240401,110900,920124700,41850,41800,41850,41700,167
|
|
20240401,110800,913144150,41800,41700,41800,41700,135
|
|
20240401,110700,907514150,41700,41700,41750,41700,81
|
|
20240401,110600,904136250,41750,41750,41750,41750,2
|
|
20240401,110500,904052750,41750,41750,41750,41650,113
|
|
20240401,110400,899341450,41750,41700,41750,41650,123
|
|
20240401,110300,894208200,41750,41700,41750,41700,38
|
|
20240401,110200,892621800,41700,41600,41700,41600,89
|
|
20240401,110100,888918150,41650,41700,41700,41600,54
|
|
20240401,110000,886667450,41750,41700,41750,41700,59
|
|
20240401,105900,884206400,41750,41650,41750,41650,221
|
|
20240401,105800,874988500,41650,41550,41700,41550,428
|
|
20240401,105700,857166400,41650,41600,41650,41600,14
|
|
20240401,105600,856583850,41650,41600,41650,41550,59
|
|
20240401,105500,854130350,41500,41550,41550,41500,169
|
|
20240401,105400,847114200,41550,41600,41650,41550,101
|
|
20240401,105300,842915500,41600,41550,41600,41550,33
|
|
20240401,105200,841544200,41600,41600,41600,41550,39
|
|
20240401,105100,839922250,41550,41600,41600,41550,70
|
|
20240401,105000,837013350,41550,41550,41600,41550,30
|
|
20240401,104900,835766800,41550,41600,41600,41550,86
|
|
20240401,104800,832189600,41550,41600,41600,41550,83
|
|
20240401,104700,828739900,41550,41550,41550,41550,19
|
|
20240401,104600,827950450,41600,41600,41600,41550,79
|
|
20240401,104500,824666950,41600,41600,41650,41600,107
|
|
20240401,104400,820214450,41600,41600,41650,41550,103
|
|
20240401,104300,815931500,41600,41600,41650,41600,36
|
|
20240401,104200,814433650,41600,41650,41650,41600,42
|
|
20240401,104100,812685300,41650,41550,41650,41550,62
|
|
20240401,104000,810109100,41650,41600,41650,41600,98
|
|
20240401,103900,806032050,41650,41700,41700,41650,5
|
|
20240401,103800,805823750,41700,41600,41700,41600,28
|
|
20240401,103700,804658400,41650,41750,41750,41650,52
|
|
20240401,103600,802492200,41650,41650,41650,41650,187
|
|
20240401,103500,794703650,41650,41550,41650,41550,26
|
|
20240401,103400,793622650,41600,41450,41600,41450,325
|
|
20240401,103300,780115300,41550,41500,41550,41450,305
|
|
20240401,103200,767445550,41500,41450,41500,41450,25
|
|
20240401,103100,766409000,41500,41500,41550,41500,99
|
|
20240401,103000,762300050,41550,41500,41550,41500,24
|
|
20240401,102900,761303800,41500,41500,41500,41500,30
|
|
20240401,102800,760058800,41600,41500,41600,41500,395
|
|
20240401,102700,743653900,41500,41750,41750,41500,1461
|
|
20240401,102600,682901500,41750,41700,41750,41700,34
|
|
20240401,102500,681483600,41700,41700,41750,41700,52
|
|
20240401,102400,679315050,41700,41750,41750,41700,104
|
|
20240401,102300,674976650,41750,41750,41750,41750,10
|
|
20240401,102200,674559150,41700,41700,41750,41700,114
|
|
20240401,102100,669804100,41750,41750,41750,41700,39
|
|
20240401,102000,668176800,41750,41700,41750,41700,196
|
|
20240401,101900,660001550,41650,41700,41700,41650,92
|
|
20240401,101800,656168100,41700,41750,41750,41700,31
|
|
20240401,101700,654875350,41700,41750,41750,41650,55
|
|
20240401,101600,652581350,41700,41700,41700,41700,118
|
|
20240401,101500,647660750,41700,41650,41700,41650,53
|
|
20240401,101400,645453150,41700,41700,41700,41700,112
|
|
20240401,101300,640782750,41750,41700,41750,41700,88
|
|
20240401,101200,637112400,41750,41700,41750,41700,38
|
|
20240401,101100,635527650,41750,41750,41750,41750,4
|
|
20240401,101000,635360650,41700,41850,41850,41700,645
|
|
20240401,100900,608400800,41850,41800,41900,41800,23
|
|
20240401,100800,607439050,41900,41850,41900,41850,197
|
|
20240401,100700,599193800,41850,41850,41950,41850,65
|
|
20240401,100600,596473350,41850,41900,41950,41850,285
|
|
20240401,100500,584544800,41850,41850,41950,41850,454
|
|
20240401,100400,565543650,41850,41900,41950,41850,972
|
|
20240401,100300,524816100,41900,41900,41950,41900,83
|
|
20240401,100200,521337300,41950,41950,41950,41950,140
|
|
20240401,100100,515464300,41950,42000,42000,41950,93
|
|
20240401,100000,511561200,41950,42000,42000,41950,370
|
|
20240401,095900,496039600,42000,42000,42000,42000,16
|
|
20240401,095800,495367600,42000,41950,42000,41950,31
|
|
20240401,095700,494067100,42000,42000,42000,41950,583
|
|
20240401,095600,469585200,42050,42050,42050,42050,32
|
|
20240401,095500,468239600,42050,42000,42050,42000,24
|
|
20240401,095400,467230950,42050,42000,42050,42000,5
|
|
20240401,095300,467020800,42050,42050,42050,42050,16
|
|
20240401,095200,466348000,42050,42050,42050,42050,27
|
|
20240401,095100,465212650,42000,42000,42050,42000,14
|
|
20240401,095000,464624500,42000,42050,42050,42000,2
|
|
20240401,094900,464540450,42050,42050,42050,42050,17
|
|
20240401,094800,463825600,42050,42000,42050,42000,21
|
|
20240401,094700,462943550,42000,42000,42000,42000,1
|
|
20240401,094600,462901550,42050,42050,42050,42050,2
|
|
20240401,094500,462817450,42050,42000,42050,42000,644
|
|
20240401,094400,435768850,42000,42000,42000,42000,11
|
|
20240401,094300,435306850,42000,41950,42000,41950,670
|
|
20240401,094200,407167100,41950,41950,41950,41950,148
|
|
20240401,094100,400958500,41900,41900,41900,41900,0
|
|
20240401,094000,400958500,41900,41950,41950,41900,55
|
|
20240401,093900,398651500,41950,41950,41950,41950,0
|
|
20240401,093800,398651500,41950,41900,41950,41900,23
|
|
20240401,093700,397687150,41900,41850,41900,41850,53
|
|
20240401,093600,395466500,41900,41850,41900,41850,12
|
|
20240401,093500,394963750,41850,41900,41900,41850,10
|
|
20240401,093400,394544800,41900,41900,41900,41900,0
|
|
20240401,093300,394544800,41900,41950,41950,41900,29
|
|
20240401,093200,393329100,41900,41900,41900,41900,67
|
|
20240401,093100,390521800,41900,41900,41900,41900,5
|
|
20240401,093000,390312300,41900,41900,41900,41900,150
|
|
20240401,092900,384027300,41850,41850,41850,41850,18
|
|
20240401,092800,383274000,41850,41850,41850,41850,2
|
|
20240401,092700,383190300,41850,41800,41850,41800,10
|
|
20240401,092600,382771900,41800,41750,41900,41750,118
|
|
20240401,092500,377832200,41750,41750,41750,41750,1
|
|
20240401,092400,377790450,41750,41650,41750,41650,54
|
|
20240401,092300,375538200,41700,41750,41750,41700,494
|
|
20240401,092200,354937000,41800,41850,41850,41800,167
|
|
20240401,092100,347950450,41950,41900,41950,41900,10
|
|
20240401,092000,347531350,41900,41900,41900,41900,9
|
|
20240401,091900,347154250,41950,41850,41950,41850,86
|
|
20240401,091800,343551800,41950,41750,41950,41750,1275
|
|
20240401,091700,290219950,41800,41700,41800,41700,148
|
|
20240401,091600,284040200,41750,41750,41750,41750,2
|
|
20240401,091500,283956700,41750,41700,41800,41700,188
|
|
20240401,091400,276109900,41800,41800,41800,41700,532
|
|
20240401,091300,253901400,41800,41600,41800,41600,527
|
|
20240401,091200,231916950,41600,41600,41600,41600,12
|
|
20240401,091100,231417750,41600,41600,41600,41600,1
|
|
20240401,091000,231376150,41600,41600,41600,41600,3
|
|
20240401,090900,231251350,41600,41750,41750,41600,98
|
|
20240401,090800,227164950,41750,41750,41800,41750,14
|
|
20240401,090700,226580400,41750,41800,41800,41750,40
|
|
20240401,090600,224910350,41800,41800,41800,41800,8
|
|
20240401,090500,224575950,41850,41850,41850,41850,17
|
|
20240401,090400,223864500,41800,41900,41900,41800,353
|
|
20240401,090300,209090900,41900,41850,42100,41850,2054
|
|
20240401,090200,122922550,41850,41850,41900,41750,395
|
|
20240401,090100,106389500,41900,41550,41950,41550,1913
|
|
20240401,090000,26520500,41550,41500,41550,41300,640
|