675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,201200,1985147500,39400,39400,39400,39400,5947
|
|
20240411,201100,1985147500,39400,39400,39400,39400,0
|
|
20240411,201000,1985147500,39400,39400,39400,39400,0
|
|
20240411,200900,1985147500,39400,39400,39400,39400,0
|
|
20240411,200800,1985147500,39400,39400,39400,39400,0
|
|
20240411,200700,1985147500,39400,39400,39400,39400,0
|
|
20240411,200600,1985147500,39400,39400,39400,39400,0
|
|
20240411,200500,1985147500,39400,39400,39400,39400,0
|
|
20240411,200400,1985147500,39400,39400,39400,39400,0
|
|
20240411,200300,1985147500,39400,39400,39400,39400,0
|
|
20240411,200200,1985147500,39400,39400,39400,39400,0
|
|
20240411,200100,1985147500,39400,39400,39400,39400,0
|
|
20240411,200000,1985147500,39400,39400,39400,39400,0
|
|
20240411,195900,1985147500,39400,39400,39400,39400,0
|
|
20240411,195800,1985147500,39400,39400,39400,39400,0
|
|
20240411,195700,1985147500,39400,39400,39400,39400,0
|
|
20240411,195600,1985147500,39400,39400,39400,39400,0
|
|
20240411,195500,1985147500,39400,39400,39400,39400,0
|
|
20240411,195400,1985147500,39400,39400,39400,39400,0
|
|
20240411,195300,1985147500,39400,39400,39400,39400,0
|
|
20240411,195200,1985147500,39400,39400,39400,39400,0
|
|
20240411,195100,1985147500,39400,39400,39400,39400,0
|
|
20240411,195000,1985147500,39400,39400,39400,39400,0
|
|
20240411,194900,1985147500,39400,39400,39400,39400,0
|
|
20240411,194800,1985147500,39400,39400,39400,39400,0
|
|
20240411,194700,1985147500,39400,39400,39400,39400,0
|
|
20240411,194600,1985147500,39400,39400,39400,39400,0
|
|
20240411,194500,1985147500,39400,39400,39400,39400,0
|
|
20240411,194400,1985147500,39400,39400,39400,39400,0
|
|
20240411,194300,1985147500,39400,39400,39400,39400,0
|
|
20240411,194200,1985147500,39400,39400,39400,39400,5947
|
|
20240411,194100,1985147500,39400,39400,39400,39400,0
|
|
20240411,194000,1985147500,39400,39400,39400,39400,0
|
|
20240411,193900,1985147500,39400,39400,39400,39400,0
|
|
20240411,193800,1985147500,39400,39400,39400,39400,0
|
|
20240411,193700,1985147500,39400,39400,39400,39400,0
|
|
20240411,193600,1985147500,39400,39400,39400,39400,0
|
|
20240411,193500,1985147500,39400,39400,39400,39400,0
|
|
20240411,193400,1985147500,39400,39400,39400,39400,0
|
|
20240411,193300,1985147500,39400,39400,39400,39400,0
|
|
20240411,193200,1985147500,39400,39400,39400,39400,0
|
|
20240411,193100,1985147500,39400,39400,39400,39400,0
|
|
20240411,193000,1985147500,39400,39400,39400,39400,0
|
|
20240411,192900,1985147500,39400,39400,39400,39400,0
|
|
20240411,192800,1985147500,39400,39400,39400,39400,0
|
|
20240411,192700,1985147500,39400,39400,39400,39400,0
|
|
20240411,192600,1985147500,39400,39400,39400,39400,0
|
|
20240411,192500,1985147500,39400,39400,39400,39400,0
|
|
20240411,192400,1985147500,39400,39400,39400,39400,0
|
|
20240411,192300,1985147500,39400,39400,39400,39400,0
|
|
20240411,192200,1985147500,39400,39400,39400,39400,0
|
|
20240411,192100,1985147500,39400,39400,39400,39400,0
|
|
20240411,192000,1985147500,39400,39400,39400,39400,0
|
|
20240411,191900,1985147500,39400,39400,39400,39400,0
|
|
20240411,191800,1985147500,39400,39400,39400,39400,0
|
|
20240411,191700,1985147500,39400,39400,39400,39400,0
|
|
20240411,191600,1985147500,39400,39400,39400,39400,0
|
|
20240411,191500,1985147500,39400,39400,39400,39400,0
|
|
20240411,191400,1985147500,39400,39400,39400,39400,0
|
|
20240411,191300,1985147500,39400,39400,39400,39400,0
|
|
20240411,191200,1985147500,39400,39400,39400,39400,5947
|
|
20240411,191100,1985147500,39400,39400,39400,39400,0
|
|
20240411,191000,1985147500,39400,39400,39400,39400,0
|
|
20240411,190900,1985147500,39400,39400,39400,39400,0
|
|
20240411,190800,1985147500,39400,39400,39400,39400,0
|
|
20240411,190700,1985147500,39400,39400,39400,39400,0
|
|
20240411,190600,1985147500,39400,39400,39400,39400,0
|
|
20240411,190500,1985147500,39400,39400,39400,39400,0
|
|
20240411,190400,1985147500,39400,39400,39400,39400,0
|
|
20240411,190300,1985147500,39400,39400,39400,39400,0
|
|
20240411,190200,1985147500,39400,39400,39400,39400,0
|
|
20240411,190100,1985147500,39400,39400,39400,39400,0
|
|
20240411,190000,1985147500,39400,39400,39400,39400,0
|
|
20240411,185900,1985147500,39400,39400,39400,39400,0
|
|
20240411,185800,1985147500,39400,39400,39400,39400,0
|
|
20240411,185700,1985147500,39400,39400,39400,39400,0
|
|
20240411,185600,1985147500,39400,39400,39400,39400,0
|
|
20240411,185500,1985147500,39400,39400,39400,39400,0
|
|
20240411,185400,1985147500,39400,39400,39400,39400,0
|
|
20240411,185300,1985147500,39400,39400,39400,39400,0
|
|
20240411,185200,1985147500,39400,39400,39400,39400,0
|
|
20240411,185100,1985147500,39400,39400,39400,39400,0
|
|
20240411,185000,1985147500,39400,39400,39400,39400,0
|
|
20240411,184900,1985147500,39400,39400,39400,39400,0
|
|
20240411,184800,1985147500,39400,39400,39400,39400,0
|
|
20240411,184700,1985147500,39400,39400,39400,39400,0
|
|
20240411,184600,1985147500,39400,39400,39400,39400,0
|
|
20240411,184500,1985147500,39400,39400,39400,39400,0
|
|
20240411,184400,1985147500,39400,39400,39400,39400,0
|
|
20240411,184300,1985147500,39400,39400,39400,39400,0
|
|
20240411,184200,1985147500,39400,39400,39400,39400,5947
|
|
20240411,184100,1985147500,39400,39400,39400,39400,0
|
|
20240411,184000,1985147500,39400,39400,39400,39400,0
|
|
20240411,183900,1985147500,39400,39400,39400,39400,0
|
|
20240411,183800,1985147500,39400,39400,39400,39400,0
|
|
20240411,183700,1985147500,39400,39400,39400,39400,0
|
|
20240411,183600,1985147500,39400,39400,39400,39400,0
|
|
20240411,183500,1985147500,39400,39400,39400,39400,0
|
|
20240411,183400,1985147500,39400,39400,39400,39400,0
|
|
20240411,183300,1985147500,39400,39400,39400,39400,0
|
|
20240411,183200,1985147500,39400,39400,39400,39400,0
|
|
20240411,183100,1985147500,39400,39400,39400,39400,0
|
|
20240411,183000,1985147500,39400,39400,39400,39400,0
|
|
20240411,182900,1985147500,39400,39400,39400,39400,0
|
|
20240411,182800,1985147500,39400,39400,39400,39400,0
|
|
20240411,182700,1985147500,39400,39400,39400,39400,0
|
|
20240411,182600,1985147500,39400,39400,39400,39400,0
|
|
20240411,182500,1985147500,39400,39400,39400,39400,0
|
|
20240411,182400,1985147500,39400,39400,39400,39400,0
|
|
20240411,182300,1985147500,39400,39400,39400,39400,0
|
|
20240411,182200,1985147500,39400,39400,39400,39400,0
|
|
20240411,182100,1985147500,39400,39400,39400,39400,0
|
|
20240411,182000,1985147500,39400,39400,39400,39400,0
|
|
20240411,181900,1985147500,39400,39400,39400,39400,0
|
|
20240411,181800,1985147500,39400,39400,39400,39400,0
|
|
20240411,181700,1985147500,39400,39400,39400,39400,0
|
|
20240411,181600,1985147500,39400,39400,39400,39400,0
|
|
20240411,181500,1985147500,39400,39400,39400,39400,0
|
|
20240411,181400,1985147500,39400,39400,39400,39400,0
|
|
20240411,181300,1985147500,39400,39400,39400,39400,0
|
|
20240411,181200,1985147500,39400,39400,39400,39400,5947
|
|
20240411,181100,1985147500,39400,39400,39400,39400,0
|
|
20240411,181000,1985147500,39400,39400,39400,39400,0
|
|
20240411,180900,1985147500,39400,39400,39400,39400,0
|
|
20240411,180800,1985147500,39400,39400,39400,39400,0
|
|
20240411,180700,1985147500,39400,39400,39400,39400,0
|
|
20240411,180600,1985147500,39400,39400,39400,39400,0
|
|
20240411,180500,1985147500,39400,39400,39400,39400,0
|
|
20240411,180400,1985147500,39400,39400,39400,39400,0
|
|
20240411,180300,1985147500,39400,39400,39400,39400,0
|
|
20240411,180200,1985147500,39400,39400,39400,39400,0
|
|
20240411,180100,1985147500,39400,39400,39400,39400,0
|
|
20240411,180000,1985147500,39400,39400,39400,39400,0
|
|
20240411,175900,1985147500,39400,39400,39400,39400,0
|
|
20240411,175800,1985147500,39400,39400,39400,39400,0
|
|
20240411,175700,1985147500,39400,39400,39400,39400,0
|
|
20240411,175600,1985147500,39400,39400,39400,39400,0
|
|
20240411,175500,1985147500,39400,39400,39400,39400,0
|
|
20240411,175400,1985147500,39400,39400,39400,39400,0
|
|
20240411,175300,1985147500,39400,39400,39400,39400,0
|
|
20240411,175200,1985147500,39400,39400,39400,39400,0
|
|
20240411,175100,1985147500,39400,39400,39400,39400,0
|
|
20240411,175000,1985147500,39400,39400,39400,39400,0
|
|
20240411,174900,1985147500,39400,39400,39400,39400,0
|
|
20240411,174800,1985147500,39400,39400,39400,39400,0
|
|
20240411,174700,1985147500,39400,39400,39400,39400,0
|
|
20240411,174600,1985147500,39400,39400,39400,39400,0
|
|
20240411,174500,1985147500,39400,39400,39400,39400,0
|
|
20240411,174400,1985147500,39400,39400,39400,39400,0
|
|
20240411,174300,1985147500,39400,39400,39400,39400,0
|
|
20240411,174200,1985147500,39400,39400,39400,39400,5947
|
|
20240411,174100,1985147500,39400,39400,39400,39400,0
|
|
20240411,174000,1985147500,39400,39400,39400,39400,0
|
|
20240411,173900,1985147500,39400,39400,39400,39400,0
|
|
20240411,173800,1985147500,39400,39400,39400,39400,0
|
|
20240411,173700,1985147500,39400,39400,39400,39400,0
|
|
20240411,173600,1985147500,39400,39400,39400,39400,0
|
|
20240411,173500,1985147500,39400,39400,39400,39400,0
|
|
20240411,173400,1985147500,39400,39400,39400,39400,0
|
|
20240411,173300,1985147500,39400,39400,39400,39400,0
|
|
20240411,173200,1985147500,39400,39400,39400,39400,0
|
|
20240411,173100,1985147500,39400,39400,39400,39400,0
|
|
20240411,173000,1985147500,39400,39400,39400,39400,0
|
|
20240411,172900,1985147500,39400,39400,39400,39400,0
|
|
20240411,172800,1985147500,39400,39400,39400,39400,0
|
|
20240411,172700,1985147500,39400,39400,39400,39400,0
|
|
20240411,172600,1985147500,39400,39400,39400,39400,0
|
|
20240411,172500,1985147500,39400,39400,39400,39400,0
|
|
20240411,172400,1985147500,39400,39400,39400,39400,0
|
|
20240411,172300,1985147500,39400,39400,39400,39400,0
|
|
20240411,172200,1985147500,39400,39400,39400,39400,0
|
|
20240411,172100,1985147500,39400,39400,39400,39400,0
|
|
20240411,172000,1985147500,39400,39400,39400,39400,0
|
|
20240411,171900,1985147500,39400,39400,39400,39400,0
|
|
20240411,171800,1985147500,39400,39400,39400,39400,0
|
|
20240411,171700,1985147500,39400,39400,39400,39400,0
|
|
20240411,171600,1985147500,39400,39400,39400,39400,0
|
|
20240411,171500,1985147500,39400,39400,39400,39400,0
|
|
20240411,171400,1985147500,39400,39400,39400,39400,0
|
|
20240411,171300,1985147500,39400,39400,39400,39400,0
|
|
20240411,171200,1985147500,39400,39400,39400,39400,5947
|
|
20240411,171100,1985147500,39400,39400,39400,39400,0
|
|
20240411,171000,1985147500,39400,39400,39400,39400,0
|
|
20240411,170900,1985147500,39400,39400,39400,39400,0
|
|
20240411,170800,1985147500,39400,39400,39400,39400,0
|
|
20240411,170700,1985147500,39400,39400,39400,39400,0
|
|
20240411,170600,1985147500,39400,39400,39400,39400,0
|
|
20240411,170500,1985147500,39400,39400,39400,39400,0
|
|
20240411,170400,1985147500,39400,39400,39400,39400,0
|
|
20240411,170300,1985147500,39400,39400,39400,39400,0
|
|
20240411,170200,1985147500,39400,39400,39400,39400,0
|
|
20240411,170100,1985147500,39400,39400,39400,39400,0
|
|
20240411,170000,1985147500,39400,39400,39400,39400,0
|
|
20240411,165900,1985147500,39400,39400,39400,39400,0
|
|
20240411,165800,1985147500,39400,39400,39400,39400,0
|
|
20240411,165700,1985147500,39400,39400,39400,39400,0
|
|
20240411,165600,1985147500,39400,39400,39400,39400,0
|
|
20240411,165500,1985147500,39400,39400,39400,39400,0
|
|
20240411,165400,1985147500,39400,39400,39400,39400,0
|
|
20240411,165300,1985147500,39400,39400,39400,39400,0
|
|
20240411,165200,1985147500,39400,39400,39400,39400,0
|
|
20240411,165100,1985147500,39400,39400,39400,39400,0
|
|
20240411,165000,1985147500,39400,39400,39400,39400,0
|
|
20240411,164900,1985147500,39400,39400,39400,39400,0
|
|
20240411,164800,1985147500,39400,39400,39400,39400,0
|
|
20240411,164700,1985147500,39400,39400,39400,39400,0
|
|
20240411,164600,1985147500,39400,39400,39400,39400,0
|
|
20240411,164500,1985147500,39400,39400,39400,39400,0
|
|
20240411,164400,1985147500,39400,39400,39400,39400,0
|
|
20240411,164300,1985147500,39400,39400,39400,39400,0
|
|
20240411,164200,1985147500,39400,39400,39400,39400,5947
|
|
20240411,164100,1985147500,39400,39400,39400,39400,0
|
|
20240411,164000,1985147500,39400,39400,39400,39400,0
|
|
20240411,163900,1985147500,39400,39400,39400,39400,0
|
|
20240411,163800,1985147500,39400,39400,39400,39400,0
|
|
20240411,163700,1985147500,39400,39400,39400,39400,0
|
|
20240411,163600,1985147500,39400,39400,39400,39400,0
|
|
20240411,163500,1985147500,39400,39400,39400,39400,0
|
|
20240411,163400,1985147500,39400,39400,39400,39400,0
|
|
20240411,163300,1985147500,39400,39400,39400,39400,0
|
|
20240411,163200,1985147500,39400,39400,39400,39400,0
|
|
20240411,163100,1985147500,39400,39400,39400,39400,0
|
|
20240411,163000,1985147500,39400,39400,39400,39400,0
|
|
20240411,162900,1985147500,39400,39400,39400,39400,0
|
|
20240411,162800,1985147500,39400,39400,39400,39400,0
|
|
20240411,162700,1985147500,39400,39400,39400,39400,0
|
|
20240411,162600,1985147500,39400,39400,39400,39400,0
|
|
20240411,162500,1985147500,39400,39400,39400,39400,0
|
|
20240411,162400,1985147500,39400,39400,39400,39400,0
|
|
20240411,162300,1985147500,39400,39400,39400,39400,0
|
|
20240411,162200,1985147500,39400,39400,39400,39400,0
|
|
20240411,162100,1985147500,39400,39400,39400,39400,0
|
|
20240411,162000,1985147500,39400,39400,39400,39400,0
|
|
20240411,161900,1985147500,39400,39400,39400,39400,0
|
|
20240411,161800,1985147500,39400,39400,39400,39400,0
|
|
20240411,161700,1985147500,39400,39400,39400,39400,0
|
|
20240411,161600,1985147500,39400,39400,39400,39400,0
|
|
20240411,161500,1985147500,39400,39400,39400,39400,0
|
|
20240411,161400,1985147500,39400,39400,39400,39400,0
|
|
20240411,161300,1985147500,39400,39400,39400,39400,0
|
|
20240411,161200,1985147500,39400,39400,39400,39400,5947
|
|
20240411,161100,1985147500,39400,39400,39400,39400,0
|
|
20240411,161000,1985147500,39400,39400,39400,39400,0
|
|
20240411,160900,1985147500,39400,39400,39400,39400,0
|
|
20240411,160800,1985147500,39400,39400,39400,39400,0
|
|
20240411,160700,1985147500,39400,39400,39400,39400,0
|
|
20240411,160600,1985147500,39400,39400,39400,39400,0
|
|
20240411,160500,1985147500,39400,39400,39400,39400,0
|
|
20240411,160400,1985147500,39400,39400,39400,39400,0
|
|
20240411,160300,1985147500,39400,39400,39400,39400,0
|
|
20240411,160200,1985147500,39400,39400,39400,39400,0
|
|
20240411,160100,1985147500,39400,39400,39400,39400,0
|
|
20240411,160000,1985147500,39400,39400,39400,39400,0
|
|
20240411,155900,1985147500,39400,39400,39400,39400,0
|
|
20240411,155800,1985147500,39400,39400,39400,39400,0
|
|
20240411,155700,1985147500,39400,39400,39400,39400,0
|
|
20240411,155600,1985147500,39400,39400,39400,39400,0
|
|
20240411,155500,1985147500,39400,39400,39400,39400,0
|
|
20240411,155400,1985147500,39400,39400,39400,39400,0
|
|
20240411,155300,1985147500,39400,39400,39400,39400,0
|
|
20240411,155200,1985147500,39400,39400,39400,39400,0
|
|
20240411,155100,1985147500,39400,39400,39400,39400,0
|
|
20240411,155000,1985147500,39400,39400,39400,39400,0
|
|
20240411,154900,1985147500,39400,39400,39400,39400,0
|
|
20240411,154800,1985147500,39400,39400,39400,39400,0
|
|
20240411,154700,1985147500,39400,39400,39400,39400,0
|
|
20240411,154600,1985147500,39400,39400,39400,39400,0
|
|
20240411,154500,1985147500,39400,39400,39400,39400,0
|
|
20240411,154400,1985147500,39400,39400,39400,39400,0
|
|
20240411,154300,1985147500,39400,39400,39400,39400,0
|
|
20240411,154200,1985147500,39400,39400,39400,39400,5947
|
|
20240411,154100,1985147500,39400,39400,39400,39400,0
|
|
20240411,154000,1985147500,39400,39400,39400,39400,0
|
|
20240411,153900,1985147500,39400,39400,39400,39400,0
|
|
20240411,153800,1985147500,39400,39400,39400,39400,0
|
|
20240411,153700,1985147500,39400,39400,39400,39400,0
|
|
20240411,153600,1985147500,39400,39400,39400,39400,0
|
|
20240411,153500,1985147500,39400,39400,39400,39400,0
|
|
20240411,153400,1985147500,39400,39400,39400,39400,0
|
|
20240411,153300,1985147500,39400,39400,39400,39400,0
|
|
20240411,153200,1985147500,39400,39400,39400,39400,0
|
|
20240411,153100,1985147500,39400,39400,39400,39400,0
|
|
20240411,153000,1985147500,39400,39400,39400,39400,5947
|
|
20240411,152900,1750835700,39550,39550,39550,39550,0
|
|
20240411,152800,1750835700,39550,39550,39550,39550,0
|
|
20240411,152700,1750835700,39550,39550,39550,39550,0
|
|
20240411,152600,1750835700,39550,39550,39550,39550,0
|
|
20240411,152500,1750835700,39550,39550,39550,39550,0
|
|
20240411,152400,1750835700,39550,39550,39550,39550,0
|
|
20240411,152300,1750835700,39550,39550,39550,39550,0
|
|
20240411,152200,1750835700,39550,39550,39550,39550,0
|
|
20240411,152100,1750835700,39550,39550,39550,39550,0
|
|
20240411,152000,1750835700,39550,39550,39550,39550,0
|
|
20240411,151900,1750835700,39550,39500,39550,39450,40
|
|
20240411,151800,1749255200,39500,39550,39550,39450,119
|
|
20240411,151700,1744558450,39550,39500,39600,39450,220
|
|
20240411,151600,1735868700,39500,39450,39550,39450,305
|
|
20240411,151500,1723823100,39500,39500,39500,39450,442
|
|
20240411,151400,1706380000,39500,39500,39550,39500,141
|
|
20240411,151300,1700810100,39500,39500,39550,39500,60
|
|
20240411,151200,1698437900,39500,39500,39500,39450,526
|
|
20240411,151100,1677661150,39500,39550,39550,39500,51
|
|
20240411,151000,1675644750,39500,39500,39550,39500,177
|
|
20240411,150900,1668652300,39500,39500,39550,39500,52
|
|
20240411,150800,1666597500,39500,39500,39550,39500,217
|
|
20240411,150700,1658023700,39500,39550,39550,39500,205
|
|
20240411,150600,1649926100,39500,39600,39600,39500,414
|
|
20240411,150500,1633567300,39600,39600,39600,39550,178
|
|
20240411,150400,1626526950,39600,39600,39600,39550,176
|
|
20240411,150300,1619564250,39600,39600,39600,39550,194
|
|
20240411,150200,1611884000,39600,39600,39600,39600,147
|
|
20240411,150100,1606062800,39550,39600,39600,39550,58
|
|
20240411,150000,1603767800,39600,39550,39600,39550,102
|
|
20240411,145900,1599732650,39550,39600,39600,39550,39
|
|
20240411,145800,1598189350,39600,39600,39600,39600,19
|
|
20240411,145700,1597436950,39550,39550,39600,39550,33
|
|
20240411,145600,1596131600,39550,39600,39600,39550,211
|
|
20240411,145500,1587779800,39650,39650,39650,39600,50
|
|
20240411,145400,1585798200,39650,39600,39650,39600,47
|
|
20240411,145300,1583936850,39600,39600,39650,39600,221
|
|
20240411,145200,1575185100,39600,39650,39650,39600,56
|
|
20240411,145100,1572967350,39650,39650,39650,39650,6
|
|
20240411,145000,1572729450,39650,39600,39650,39600,64
|
|
20240411,144900,1570194850,39600,39600,39650,39600,92
|
|
20240411,144800,1566551450,39600,39600,39600,39600,46
|
|
20240411,144700,1564729850,39600,39550,39600,39550,44
|
|
20240411,144600,1562988700,39550,39600,39600,39550,40
|
|
20240411,144500,1561404800,39600,39650,39650,39600,5
|
|
20240411,144400,1561206700,39650,39650,39650,39600,177
|
|
20240411,144300,1554190450,39700,39700,39700,39700,5
|
|
20240411,144200,1553991950,39700,39650,39700,39650,83
|
|
20240411,144100,1550700900,39700,39650,39700,39650,6
|
|
20240411,144000,1550462850,39650,39600,39650,39600,79
|
|
20240411,143900,1547331800,39600,39600,39600,39600,32
|
|
20240411,143800,1546064600,39600,39600,39650,39600,148
|
|
20240411,143700,1540203600,39550,39600,39600,39550,39
|
|
20240411,143600,1538660850,39600,39600,39600,39600,4
|
|
20240411,143500,1538502450,39600,39650,39650,39600,21
|
|
20240411,143400,1537670700,39650,39600,39650,39600,101
|
|
20240411,143300,1533671000,39650,39650,39650,39650,54
|
|
20240411,143200,1531529900,39650,39650,39650,39650,26
|
|
20240411,143100,1530499000,39600,39600,39600,39600,53
|
|
20240411,143000,1528400200,39600,39650,39700,39600,84
|
|
20240411,142900,1525069550,39650,39650,39650,39600,4
|
|
20240411,142800,1524911000,39650,39600,39650,39600,85
|
|
20240411,142700,1521543400,39600,39600,39650,39600,131
|
|
20240411,142600,1516351000,39600,39600,39600,39600,0
|
|
20240411,142500,1516351000,39600,39600,39600,39600,0
|
|
20240411,142400,1516351000,39600,39650,39650,39600,142
|
|
20240411,142300,1510727000,39650,39650,39650,39650,3
|
|
20240411,142200,1510608050,39650,39600,39650,39600,37
|
|
20240411,142100,1509142700,39550,39600,39600,39550,99
|
|
20240411,142000,1505222700,39600,39600,39600,39600,1
|
|
20240411,141900,1505183100,39650,39600,39650,39600,11
|
|
20240411,141800,1504747150,39650,39550,39650,39550,30
|
|
20240411,141700,1503560450,39550,39600,39600,39550,122
|
|
20240411,141600,1498732200,39550,39550,39550,39550,100
|
|
20240411,141500,1494777200,39550,39550,39550,39550,28
|
|
20240411,141400,1493669800,39500,39500,39500,39500,0
|
|
20240411,141300,1493669800,39500,39550,39600,39500,939
|
|
20240411,141200,1456558250,39550,39550,39550,39550,18
|
|
20240411,141100,1455846350,39600,39550,39600,39500,61
|
|
20240411,141000,1453431400,39550,39500,39550,39500,227
|
|
20240411,140900,1444463750,39500,39450,39500,39450,142
|
|
20240411,140800,1438855250,39500,39550,39550,39500,625
|
|
20240411,140700,1414167600,39550,39550,39550,39550,9
|
|
20240411,140600,1413811650,39550,39550,39600,39500,106
|
|
20240411,140500,1409619700,39550,39500,39550,39450,377
|
|
20240411,140400,1394722350,39500,39550,39550,39500,52
|
|
20240411,140300,1392665900,39500,39500,39550,39500,475
|
|
20240411,140200,1373900750,39500,39600,39600,39500,1099
|
|
20240411,140100,1330452800,39550,39650,39650,39550,361
|
|
20240411,140000,1316153450,39600,39600,39600,39600,5
|
|
20240411,135900,1315955450,39600,39600,39600,39550,119
|
|
20240411,135800,1311243200,39550,39650,39650,39550,89
|
|
20240411,135700,1307717100,39600,39600,39600,39600,7
|
|
20240411,135600,1307439900,39600,39600,39650,39600,104
|
|
20240411,135500,1303319100,39600,39550,39600,39550,14
|
|
20240411,135400,1302764800,39600,39650,39650,39550,570
|
|
20240411,135300,1280201850,39650,39650,39650,39650,46
|
|
20240411,135200,1278377950,39600,39600,39600,39600,53
|
|
20240411,135100,1276279150,39650,39650,39650,39650,48
|
|
20240411,135000,1274375950,39600,39600,39600,39600,30
|
|
20240411,134900,1273187950,39600,39650,39650,39600,52
|
|
20240411,134800,1271126250,39600,39600,39600,39600,0
|
|
20240411,134700,1271126250,39600,39600,39600,39600,0
|
|
20240411,134600,1271126250,39600,39650,39650,39600,25
|
|
20240411,134500,1270135200,39700,39700,39700,39650,140
|
|
20240411,134400,1264580000,39700,39700,39700,39700,0
|
|
20240411,134300,1264580000,39700,39700,39750,39700,69
|
|
20240411,134200,1261839950,39650,39650,39650,39650,86
|
|
20240411,134100,1258430050,39700,39700,39700,39700,0
|
|
20240411,134000,1258430050,39700,39700,39700,39700,67
|
|
20240411,133900,1255770150,39650,39650,39650,39650,0
|
|
20240411,133800,1255770150,39650,39700,39700,39650,156
|
|
20240411,133700,1249581500,39650,39650,39650,39650,0
|
|
20240411,133600,1249581500,39650,39700,39700,39650,20
|
|
20240411,133500,1248787700,39700,39650,39700,39650,104
|
|
20240411,133400,1244661600,39650,39650,39650,39650,38
|
|
20240411,133300,1243154900,39700,39700,39700,39700,0
|
|
20240411,133200,1243154900,39700,39700,39700,39700,50
|
|
20240411,133100,1241169900,39700,39700,39700,39700,73
|
|
20240411,133000,1238271800,39750,39750,39750,39750,48
|
|
20240411,132900,1236363800,39700,39700,39700,39700,47
|
|
20240411,132800,1234497900,39700,39700,39700,39700,20
|
|
20240411,132700,1233703900,39700,39700,39700,39700,75
|
|
20240411,132600,1230726400,39750,39750,39750,39750,0
|
|
20240411,132500,1230726400,39750,39750,39750,39650,108
|
|
20240411,132400,1226437750,39750,39750,39750,39750,8
|
|
20240411,132300,1226119750,39750,39750,39750,39750,61
|
|
20240411,132200,1223695000,39800,39800,39800,39800,49
|
|
20240411,132100,1221744800,39750,39750,39750,39750,23
|
|
20240411,132000,1220830550,39750,39800,39800,39750,70
|
|
20240411,131900,1218047200,39750,39750,39750,39750,83
|
|
20240411,131800,1214747950,39750,39750,39750,39750,45
|
|
20240411,131700,1212959200,39800,39800,39800,39700,640
|
|
20240411,131600,1187530250,39750,39750,39750,39750,0
|
|
20240411,131500,1187530250,39750,39750,39750,39750,0
|
|
20240411,131400,1187530250,39750,39700,39750,39700,155
|
|
20240411,131300,1181374000,39750,39700,39750,39650,330
|
|
20240411,131200,1168266450,39700,39700,39700,39700,0
|
|
20240411,131100,1168266450,39700,39700,39700,39700,143
|
|
20240411,131000,1162589350,39650,39700,39700,39650,79
|
|
20240411,130900,1159453450,39750,39750,39750,39750,0
|
|
20240411,130800,1159453450,39750,39750,39750,39750,1
|
|
20240411,130700,1159413700,39750,39700,39750,39700,17
|
|
20240411,130600,1158738750,39700,39750,39800,39700,111
|
|
20240411,130500,1154329300,39800,39800,39800,39750,55
|
|
20240411,130400,1152140450,39800,39800,39900,39800,30
|
|
20240411,130300,1150945500,39750,39850,39850,39750,322
|
|
20240411,130200,1138126250,39850,39850,39900,39850,43
|
|
20240411,130100,1136412050,39850,39900,39900,39850,55
|
|
20240411,130000,1134217850,39850,39850,39850,39850,0
|
|
20240411,125900,1134217850,39850,39900,39900,39850,131
|
|
20240411,125800,1128995100,39850,39850,39850,39850,3
|
|
20240411,125700,1128875550,39850,39900,39900,39850,6
|
|
20240411,125600,1128636200,39900,39900,39950,39850,156
|
|
20240411,125500,1122409800,39900,39900,39900,39900,2
|
|
20240411,125400,1122330000,39900,39900,39900,39900,11
|
|
20240411,125300,1121891100,39900,39850,39900,39850,72
|
|
20240411,125200,1119019200,39850,39900,39900,39850,27
|
|
20240411,125100,1117942250,39950,39900,39950,39850,50
|
|
20240411,125000,1115947300,39850,39850,39850,39850,19
|
|
20240411,124900,1115190150,39850,39900,39900,39850,27
|
|
20240411,124800,1114113400,39900,39900,39900,39900,58
|
|
20240411,124700,1111799200,39850,39850,39850,39850,12
|
|
20240411,124600,1111321000,39850,39900,39900,39850,56
|
|
20240411,124500,1109086950,39850,39900,39900,39850,81
|
|
20240411,124400,1105856950,39900,39900,39900,39900,17
|
|
20240411,124300,1105178650,39900,39900,39900,39900,15
|
|
20240411,124200,1104580150,39850,39850,39850,39850,0
|
|
20240411,124100,1104580150,39850,39850,39900,39850,60
|
|
20240411,124000,1102189100,39950,39850,39950,39850,36
|
|
20240411,123900,1100753550,39850,39900,39900,39800,86
|
|
20240411,123800,1097323200,39850,39850,39900,39850,62
|
|
20240411,123700,1094852450,39850,39850,39850,39850,0
|
|
20240411,123600,1094852450,39850,39850,39850,39850,4
|
|
20240411,123500,1094693050,39850,39850,39900,39850,76
|
|
20240411,123400,1091664400,39850,39850,39850,39850,63
|
|
20240411,123300,1089153850,39800,39800,39800,39800,44
|
|
20240411,123200,1087402650,39750,39750,39750,39750,4
|
|
20240411,123100,1087243650,39800,39800,39800,39800,51
|
|
20240411,123000,1085213850,39800,39750,39800,39750,86
|
|
20240411,122900,1081794100,39750,39750,39750,39750,0
|
|
20240411,122800,1081794100,39750,39750,39750,39750,48
|
|
20240411,122700,1079886100,39700,39750,39750,39700,47
|
|
20240411,122600,1078018850,39750,39750,39750,39750,0
|
|
20240411,122500,1078018850,39750,39750,39750,39750,49
|
|
20240411,122400,1076071100,39750,39750,39750,39750,58
|
|
20240411,122300,1073765600,39800,39800,39800,39800,15
|
|
20240411,122200,1073168600,39750,39750,39750,39750,16
|
|
20240411,122100,1072532600,39800,39800,39800,39800,16
|
|
20240411,122000,1071895800,39700,39750,39800,39700,207
|
|
20240411,121900,1063670150,39700,39700,39700,39700,0
|
|
20240411,121800,1063670150,39700,39700,39700,39700,14
|
|
20240411,121700,1063114350,39700,39700,39750,39700,169
|
|
20240411,121600,1056402650,39700,39700,39700,39700,0
|
|
20240411,121500,1056402650,39700,39750,39750,39700,52
|
|
20240411,121400,1054335800,39750,39750,39750,39750,2
|
|
20240411,121300,1054256300,39750,39750,39750,39750,53
|
|
20240411,121200,1052149550,39800,39750,39800,39750,76
|
|
20240411,121100,1049126150,39750,39750,39750,39750,0
|
|
20240411,121000,1049126150,39750,39700,39750,39700,56
|
|
20240411,120900,1046902800,39750,39750,39750,39750,4
|
|
20240411,120800,1046743800,39750,39750,39750,39750,48
|
|
20240411,120700,1044835800,39750,39700,39750,39700,47
|
|
20240411,120600,1042968800,39750,39750,39750,39750,70
|
|
20240411,120500,1040186300,39750,39750,39750,39750,0
|
|
20240411,120400,1040186300,39750,39800,39800,39750,6
|
|
20240411,120300,1039947750,39800,39800,39800,39800,1
|
|
20240411,120200,1039907950,39700,39750,39800,39700,139
|
|
20240411,120100,1034385400,39700,39700,39700,39700,0
|
|
20240411,120000,1034385400,39700,39700,39700,39700,0
|
|
20240411,115900,1034385400,39700,39750,39750,39700,101
|
|
20240411,115800,1030370900,39750,39750,39750,39750,0
|
|
20240411,115700,1030370900,39750,39750,39750,39750,28
|
|
20240411,115600,1029257900,39750,39750,39750,39750,26
|
|
20240411,115500,1028224400,39700,39750,39750,39700,68
|
|
20240411,115400,1025521650,39800,39800,39800,39800,49
|
|
20240411,115300,1023571450,39750,39750,39750,39750,0
|
|
20240411,115200,1023571450,39750,39750,39750,39750,57
|
|
20240411,115100,1021305700,39750,39800,39800,39750,51
|
|
20240411,115000,1019276050,39750,39750,39750,39750,0
|
|
20240411,114900,1019276050,39750,39750,39750,39750,1
|
|
20240411,114800,1019236300,39700,39750,39750,39700,56
|
|
20240411,114700,1017010500,39800,39750,39800,39750,38
|
|
20240411,114600,1015498600,39750,39750,39750,39750,45
|
|
20240411,114500,1013709850,39750,39750,39750,39750,30
|
|
20240411,114400,1012517350,39750,39750,39750,39750,46
|
|
20240411,114300,1010688850,39700,39700,39700,39700,0
|
|
20240411,114200,1010688850,39700,39700,39700,39700,0
|
|
20240411,114100,1010688850,39700,39700,39750,39650,105
|
|
20240411,114000,1006520750,39700,39700,39700,39700,0
|
|
20240411,113900,1006520750,39700,39700,39700,39700,0
|
|
20240411,113800,1006520750,39700,39650,39700,39650,134
|
|
20240411,113700,1001207600,39700,39700,39700,39700,10
|
|
20240411,113600,1000810600,39650,39650,39650,39650,41
|
|
20240411,113500,999184950,39650,39650,39650,39650,1
|
|
20240411,113400,999145300,39600,39650,39650,39600,48
|
|
20240411,113300,997242700,39650,39650,39650,39650,56
|
|
20240411,113200,995022300,39600,39600,39600,39600,0
|
|
20240411,113100,995022300,39600,39650,39650,39600,159
|
|
20240411,113000,988718400,39650,39650,39650,39650,0
|
|
20240411,112900,988718400,39650,39650,39650,39650,0
|
|
20240411,112800,988718400,39650,39600,39650,39600,8
|
|
20240411,112700,988401550,39600,39600,39600,39600,56
|
|
20240411,112600,986183950,39650,39650,39650,39600,96
|
|
20240411,112500,982377700,39600,39600,39600,39600,12
|
|
20240411,112400,981902500,39650,39650,39650,39650,2
|
|
20240411,112300,981823200,39600,39650,39700,39600,133
|
|
20240411,112200,976548150,39650,39650,39650,39650,0
|
|
20240411,112100,976548150,39650,39650,39850,39650,190
|
|
20240411,112000,969006900,39550,39550,39550,39550,53
|
|
20240411,111900,966910750,39600,39600,39600,39600,172
|
|
20240411,111800,960099550,39600,39600,39650,39550,378
|
|
20240411,111700,945139950,39550,39550,39550,39550,0
|
|
20240411,111600,945139950,39550,39550,39550,39550,78
|
|
20240411,111500,942055050,39600,39600,39600,39550,136
|
|
20240411,111400,936670850,39600,39550,39600,39550,68
|
|
20240411,111300,933981250,39550,39600,39600,39550,109
|
|
20240411,111200,929667850,39550,39550,39550,39550,13
|
|
20240411,111100,929153700,39550,39550,39550,39550,48
|
|
20240411,111000,927255300,39550,39600,39600,39550,131
|
|
20240411,110900,922069200,39600,39600,39600,39600,65
|
|
20240411,110800,919495200,39650,39650,39650,39650,76
|
|
20240411,110700,916481800,39700,39700,39700,39700,3
|
|
20240411,110600,916362700,39650,39650,39700,39650,117
|
|
20240411,110500,911723300,39700,39700,39700,39700,2
|
|
20240411,110400,911643900,39650,39700,39700,39650,119
|
|
20240411,110300,906925500,39650,39650,39650,39650,1
|
|
20240411,110200,906885850,39700,39650,39700,39650,109
|
|
20240411,110100,902561600,39750,39750,39750,39750,0
|
|
20240411,110000,902561600,39750,39650,39750,39650,205
|
|
20240411,105900,894424550,39600,39650,39650,39600,137
|
|
20240411,105800,888992550,39700,39700,39700,39700,13
|
|
20240411,105700,888476450,39650,39700,39700,39650,66
|
|
20240411,105600,885857150,39700,39700,39700,39700,0
|
|
20240411,105500,885857150,39700,39700,39700,39650,271
|
|
20240411,105400,875101250,39700,39700,39700,39700,53
|
|
20240411,105300,872997150,39700,39700,39700,39700,15
|
|
20240411,105200,872401650,39700,39600,39700,39600,90
|
|
20240411,105100,868835750,39600,39650,39700,39600,132
|
|
20240411,105000,863595500,39650,39650,39650,39650,1
|
|
20240411,104900,863555850,39550,39500,39700,39500,3167
|
|
20240411,104800,738145550,39550,39550,39550,39500,55
|
|
20240411,104700,735972950,39500,39550,39600,39500,97
|
|
20240411,104600,732136250,39500,39500,39500,39500,0
|
|
20240411,104500,732136250,39500,39500,39500,39500,72
|
|
20240411,104400,729292250,39550,39550,39550,39550,109
|
|
20240411,104300,724981300,39500,39550,39550,39500,261
|
|
20240411,104200,714668500,39550,39600,39600,39550,496
|
|
20240411,104100,695047200,39550,39550,39550,39550,55
|
|
20240411,104000,692871950,39600,39600,39600,39600,4
|
|
20240411,103900,692713550,39550,39600,39600,39550,65
|
|
20240411,103800,690139700,39550,39550,39550,39550,17
|
|
20240411,103700,689467350,39550,39600,39600,39550,163
|
|
20240411,103600,683015500,39550,39550,39550,39550,0
|
|
20240411,103500,683015500,39550,39550,39550,39550,0
|
|
20240411,103400,683015500,39550,39550,39600,39550,108
|
|
20240411,103300,678741700,39600,39600,39600,39600,16
|
|
20240411,103200,678108100,39600,39550,39600,39550,152
|
|
20240411,103100,672094350,39550,39550,39550,39500,129
|
|
20240411,103000,666998500,39500,39550,39550,39500,153
|
|
20240411,102900,660947500,39600,39600,39600,39600,48
|
|
20240411,102800,659046700,39550,39550,39550,39550,58
|
|
20240411,102700,656752800,39550,39550,39550,39550,53
|
|
20240411,102600,654656650,39600,39600,39600,39600,125
|
|
20240411,102500,649706650,39600,39650,39650,39600,10
|
|
20240411,102400,649310600,39600,39600,39600,39600,26
|
|
20240411,102300,648281000,39600,39550,39600,39550,141
|
|
20240411,102200,642703600,39500,39500,39500,39500,6
|
|
20240411,102100,642466600,39550,39550,39600,39500,117
|
|
20240411,102000,637838650,39500,39500,39550,39500,392
|
|
20240411,101900,622344250,39500,39600,39600,39500,124
|
|
20240411,101800,617434750,39550,39650,39650,39500,717
|
|
20240411,101700,589078800,39650,39650,39650,39650,0
|
|
20240411,101600,589078800,39650,39600,39650,39600,49
|
|
20240411,101500,587136750,39650,39650,39650,39650,109
|
|
20240411,101400,582814900,39650,39700,39700,39550,131
|
|
20240411,101300,577624900,39750,39800,39800,39650,82
|
|
20240411,101200,574368850,39800,39800,39800,39800,15
|
|
20240411,101100,573771850,39850,39550,40000,39550,759
|
|
20240411,101000,543623500,39450,39450,39450,39450,0
|
|
20240411,100900,543623500,39450,39450,39450,39450,0
|
|
20240411,100800,543623500,39450,39500,39500,39450,34
|
|
20240411,100700,542280600,39550,39450,39550,39450,108
|
|
20240411,100600,538018450,39550,39550,39550,39550,1
|
|
20240411,100500,537978900,39600,39450,39600,39450,674
|
|
20240411,100400,511375200,39400,39400,39400,39400,0
|
|
20240411,100300,511375200,39400,39450,39450,39400,38
|
|
20240411,100200,509876250,39400,39400,39400,39400,23
|
|
20240411,100100,508970050,39400,39400,39450,39400,305
|
|
20240411,100000,496951900,39400,39450,39450,39400,3
|
|
20240411,095900,496833600,39450,39450,39450,39450,5
|
|
20240411,095800,496636350,39450,39450,39450,39450,2
|
|
20240411,095700,496557450,39450,39450,39450,39450,72
|
|
20240411,095600,493717050,39450,39450,39450,39450,0
|
|
20240411,095500,493717050,39450,39450,39450,39450,93
|
|
20240411,095400,490048200,39500,39450,39500,39450,114
|
|
20240411,095300,485550250,39400,39450,39450,39400,99
|
|
20240411,095200,481648600,39450,39450,39450,39450,1
|
|
20240411,095100,481609150,39450,39450,39450,39450,0
|
|
20240411,095000,481609150,39450,39450,39450,39450,0
|
|
20240411,094900,481609150,39450,39400,39450,39400,247
|
|
20240411,094800,471868350,39450,39450,39450,39450,1
|
|
20240411,094700,471828900,39400,39450,39450,39400,41
|
|
20240411,094600,470213450,39400,39400,39400,39400,0
|
|
20240411,094500,470213450,39400,39400,39400,39400,16
|
|
20240411,094400,469583050,39400,39400,39450,39400,39
|
|
20240411,094300,468045400,39400,39400,39450,39400,183
|
|
20240411,094200,460827550,39400,39400,39400,39400,1
|
|
20240411,094100,460788150,39400,39400,39400,39400,1
|
|
20240411,094000,460748750,39450,39450,39450,39400,254
|
|
20240411,093900,450730100,39450,39450,39450,39450,49
|
|
20240411,093800,448797050,39500,39450,39500,39450,124
|
|
20240411,093700,443900050,39450,39450,39450,39450,2
|
|
20240411,093600,443821150,39450,39450,39450,39450,1
|
|
20240411,093500,443781700,39450,39400,39450,39400,105
|
|
20240411,093400,439639500,39450,39450,39450,39450,140
|
|
20240411,093300,434116500,39400,39400,39400,39350,129
|
|
20240411,093200,429033950,39350,39350,39350,39350,183
|
|
20240411,093100,421832900,39350,39400,39400,39350,600
|
|
20240411,093000,398193750,39350,39400,39400,39350,186
|
|
20240411,092900,390867650,39350,39350,39400,39350,157
|
|
20240411,092800,384689650,39350,39400,39400,39300,572
|
|
20240411,092700,362181700,39350,39350,39350,39350,17
|
|
20240411,092600,361512750,39400,39400,39450,39350,526
|
|
20240411,092500,340793650,39450,39450,39450,39450,151
|
|
20240411,092400,334836700,39400,39450,39450,39400,493
|
|
20240411,092300,315388450,39450,39500,39500,39450,331
|
|
20240411,092200,302327550,39500,39450,39500,39450,77
|
|
20240411,092100,299286900,39450,39650,39650,39450,271
|
|
20240411,092000,288575400,39700,39700,39800,39700,202
|
|
20240411,091900,280555250,39650,39550,39650,39500,346
|
|
20240411,091800,266865550,39550,39600,39600,39550,51
|
|
20240411,091700,264846000,39550,39500,39600,39500,168
|
|
20240411,091600,258198800,39500,39500,39500,39450,255
|
|
20240411,091500,248126800,39500,39450,39500,39450,84
|
|
20240411,091400,244811900,39450,39500,39500,39450,370
|
|
20240411,091300,230199150,39500,39500,39500,39450,212
|
|
20240411,091200,221826750,39550,39500,39550,39500,15
|
|
20240411,091100,221234000,39500,39600,39600,39500,184
|
|
20240411,091000,213955950,39550,39600,39600,39550,62
|
|
20240411,090900,211503000,39700,39700,39700,39650,36
|
|
20240411,090800,210074600,39650,39500,40000,39500,1082
|
|
20240411,090700,167184750,39550,39450,39700,39450,768
|
|
20240411,090600,136781450,39400,39550,39550,39400,541
|
|
20240411,090500,115406350,39550,39650,39650,39500,1636
|
|
20240411,090400,50649150,39700,39750,39750,39650,36
|
|
20240411,090300,49220850,39750,39700,39750,39650,283
|
|
20240411,090200,37992400,39700,39700,39750,39700,43
|
|
20240411,090100,36285200,39800,39700,40000,39700,134
|
|
20240411,090000,30951550,39700,39650,40000,39600,780
|