617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,191400,17992701150,34900,34900,34900,34900,10798
|
|
20240401,191300,17992701150,34900,34900,34900,34900,0
|
|
20240401,191200,17992701150,34900,34900,34900,34900,0
|
|
20240401,191100,17992701150,34900,34900,34900,34900,0
|
|
20240401,191000,17992701150,34900,34900,34900,34900,0
|
|
20240401,190900,17992701150,34900,34900,34900,34900,0
|
|
20240401,190800,17992701150,34900,34900,34900,34900,0
|
|
20240401,190700,17992701150,34900,34900,34900,34900,0
|
|
20240401,190600,17992701150,34900,34900,34900,34900,0
|
|
20240401,190500,17992701150,34900,34900,34900,34900,0
|
|
20240401,190400,17992701150,34900,34900,34900,34900,0
|
|
20240401,190300,17992701150,34900,34900,34900,34900,0
|
|
20240401,190200,17992701150,34900,34900,34900,34900,0
|
|
20240401,190100,17992701150,34900,34900,34900,34900,0
|
|
20240401,190000,17992701150,34900,34900,34900,34900,0
|
|
20240401,185900,17992701150,34900,34900,34900,34900,0
|
|
20240401,185800,17992701150,34900,34900,34900,34900,0
|
|
20240401,185700,17992701150,34900,34900,34900,34900,0
|
|
20240401,185600,17992701150,34900,34900,34900,34900,0
|
|
20240401,185500,17992701150,34900,34900,34900,34900,0
|
|
20240401,185400,17992701150,34900,34900,34900,34900,0
|
|
20240401,185300,17992701150,34900,34900,34900,34900,0
|
|
20240401,185200,17992701150,34900,34900,34900,34900,0
|
|
20240401,185100,17992701150,34900,34900,34900,34900,0
|
|
20240401,185000,17992701150,34900,34900,34900,34900,0
|
|
20240401,184900,17992701150,34900,34900,34900,34900,0
|
|
20240401,184800,17992701150,34900,34900,34900,34900,0
|
|
20240401,184700,17992701150,34900,34900,34900,34900,0
|
|
20240401,184600,17992701150,34900,34900,34900,34900,0
|
|
20240401,184500,17992701150,34900,34900,34900,34900,0
|
|
20240401,184400,17992701150,34900,34900,34900,34900,10798
|
|
20240401,184300,17992701150,34900,34900,34900,34900,0
|
|
20240401,184200,17992701150,34900,34900,34900,34900,0
|
|
20240401,184100,17992701150,34900,34900,34900,34900,0
|
|
20240401,184000,17992701150,34900,34900,34900,34900,0
|
|
20240401,183900,17992701150,34900,34900,34900,34900,0
|
|
20240401,183800,17992701150,34900,34900,34900,34900,0
|
|
20240401,183700,17992701150,34900,34900,34900,34900,0
|
|
20240401,183600,17992701150,34900,34900,34900,34900,0
|
|
20240401,183500,17992701150,34900,34900,34900,34900,0
|
|
20240401,183400,17992701150,34900,34900,34900,34900,0
|
|
20240401,183300,17992701150,34900,34900,34900,34900,0
|
|
20240401,183200,17992701150,34900,34900,34900,34900,0
|
|
20240401,183100,17992701150,34900,34900,34900,34900,0
|
|
20240401,183000,17992701150,34900,34900,34900,34900,0
|
|
20240401,182900,17992701150,34900,34900,34900,34900,0
|
|
20240401,182800,17992701150,34900,34900,34900,34900,0
|
|
20240401,182700,17992701150,34900,34900,34900,34900,0
|
|
20240401,182600,17992701150,34900,34900,34900,34900,0
|
|
20240401,182500,17992701150,34900,34900,34900,34900,0
|
|
20240401,182400,17992701150,34900,34900,34900,34900,0
|
|
20240401,182300,17992701150,34900,34900,34900,34900,0
|
|
20240401,182200,17992701150,34900,34900,34900,34900,0
|
|
20240401,182100,17992701150,34900,34900,34900,34900,0
|
|
20240401,182000,17992701150,34900,34900,34900,34900,0
|
|
20240401,181900,17992701150,34900,34900,34900,34900,0
|
|
20240401,181800,17992701150,34900,34900,34900,34900,0
|
|
20240401,181700,17992701150,34900,34900,34900,34900,0
|
|
20240401,181600,17992701150,34900,34900,34900,34900,0
|
|
20240401,181500,17992701150,34900,34900,34900,34900,0
|
|
20240401,181400,17992701150,34900,34900,34900,34900,10798
|
|
20240401,181300,17992701150,34900,34900,34900,34900,0
|
|
20240401,181200,17992701150,34900,34900,34900,34900,0
|
|
20240401,181100,17992701150,34900,34900,34900,34900,0
|
|
20240401,181000,17992701150,34900,34900,34900,34900,0
|
|
20240401,180900,17992701150,34900,34900,34900,34900,0
|
|
20240401,180800,17992701150,34900,34900,34900,34900,0
|
|
20240401,180700,17992701150,34900,34900,34900,34900,0
|
|
20240401,180600,17992701150,34900,34900,34900,34900,0
|
|
20240401,180500,17992701150,34900,34900,34900,34900,0
|
|
20240401,180400,17992701150,34900,34900,34900,34900,0
|
|
20240401,180300,17992701150,34900,34900,34900,34900,0
|
|
20240401,180200,17992701150,34900,34900,34900,34900,0
|
|
20240401,180100,17992701150,34900,34900,34900,34900,0
|
|
20240401,180000,17992701150,34900,34900,34900,34900,0
|
|
20240401,175900,17992701150,34900,34900,34900,34900,0
|
|
20240401,175800,17992701150,34900,34900,34900,34900,0
|
|
20240401,175700,17992701150,34900,34900,34900,34900,0
|
|
20240401,175600,17992701150,34900,34900,34900,34900,0
|
|
20240401,175500,17992701150,34900,34900,34900,34900,0
|
|
20240401,175400,17992701150,34900,34900,34900,34900,0
|
|
20240401,175300,17992701150,34900,34900,34900,34900,0
|
|
20240401,175200,17992701150,34900,34900,34900,34900,0
|
|
20240401,175100,17992701150,34900,34900,34900,34900,0
|
|
20240401,175000,17992701150,34900,34900,34900,34900,0
|
|
20240401,174900,17992701150,34900,34900,34900,34900,0
|
|
20240401,174800,17992701150,34900,34900,34900,34900,0
|
|
20240401,174700,17992701150,34900,34900,34900,34900,0
|
|
20240401,174600,17992701150,34900,34900,34900,34900,0
|
|
20240401,174500,17992701150,34900,34900,34900,34900,0
|
|
20240401,174400,17992701150,34900,34900,34900,34900,10798
|
|
20240401,174300,17992701150,34900,34900,34900,34900,0
|
|
20240401,174200,17992701150,34900,34900,34900,34900,0
|
|
20240401,174100,17992701150,34900,34900,34900,34900,0
|
|
20240401,174000,17992701150,34900,34900,34900,34900,0
|
|
20240401,173900,17992701150,34900,34900,34900,34900,0
|
|
20240401,173800,17992701150,34900,34900,34900,34900,0
|
|
20240401,173700,17992701150,34900,34900,34900,34900,0
|
|
20240401,173600,17992701150,34900,34900,34900,34900,0
|
|
20240401,173500,17992701150,34900,34900,34900,34900,0
|
|
20240401,173400,17992701150,34900,34900,34900,34900,0
|
|
20240401,173300,17992701150,34900,34900,34900,34900,0
|
|
20240401,173200,17992701150,34900,34900,34900,34900,0
|
|
20240401,173100,17992701150,34900,34900,34900,34900,0
|
|
20240401,173000,17992701150,34900,34900,34900,34900,0
|
|
20240401,172900,17992701150,34900,34900,34900,34900,0
|
|
20240401,172800,17992701150,34900,34900,34900,34900,0
|
|
20240401,172700,17992701150,34900,34900,34900,34900,0
|
|
20240401,172600,17992701150,34900,34900,34900,34900,0
|
|
20240401,172500,17992701150,34900,34900,34900,34900,0
|
|
20240401,172400,17992701150,34900,34900,34900,34900,0
|
|
20240401,172300,17992701150,34900,34900,34900,34900,0
|
|
20240401,172200,17992701150,34900,34900,34900,34900,0
|
|
20240401,172100,17992701150,34900,34900,34900,34900,0
|
|
20240401,172000,17992701150,34900,34900,34900,34900,0
|
|
20240401,171900,17992701150,34900,34900,34900,34900,0
|
|
20240401,171800,17992701150,34900,34900,34900,34900,0
|
|
20240401,171700,17992701150,34900,34900,34900,34900,0
|
|
20240401,171600,17992701150,34900,34900,34900,34900,0
|
|
20240401,171500,17992701150,34900,34900,34900,34900,0
|
|
20240401,171400,17992701150,34900,34900,34900,34900,10798
|
|
20240401,171300,17992701150,34900,34900,34900,34900,0
|
|
20240401,171200,17992701150,34900,34900,34900,34900,0
|
|
20240401,171100,17992701150,34900,34900,34900,34900,0
|
|
20240401,171000,17992701150,34900,34900,34900,34900,0
|
|
20240401,170900,17992701150,34900,34900,34900,34900,0
|
|
20240401,170800,17992701150,34900,34900,34900,34900,0
|
|
20240401,170700,17992701150,34900,34900,34900,34900,0
|
|
20240401,170600,17992701150,34900,34900,34900,34900,0
|
|
20240401,170500,17992701150,34900,34900,34900,34900,0
|
|
20240401,170400,17992701150,34900,34900,34900,34900,0
|
|
20240401,170300,17992701150,34900,34900,34900,34900,0
|
|
20240401,170200,17992701150,34900,34900,34900,34900,0
|
|
20240401,170100,17992701150,34900,34900,34900,34900,0
|
|
20240401,170000,17992701150,34900,34900,34900,34900,0
|
|
20240401,165900,17992701150,34900,34900,34900,34900,0
|
|
20240401,165800,17992701150,34900,34900,34900,34900,0
|
|
20240401,165700,17992701150,34900,34900,34900,34900,0
|
|
20240401,165600,17992701150,34900,34900,34900,34900,0
|
|
20240401,165500,17992701150,34900,34900,34900,34900,0
|
|
20240401,165400,17992701150,34900,34900,34900,34900,0
|
|
20240401,165300,17992701150,34900,34900,34900,34900,0
|
|
20240401,165200,17992701150,34900,34900,34900,34900,0
|
|
20240401,165100,17992701150,34900,34900,34900,34900,0
|
|
20240401,165000,17992701150,34900,34900,34900,34900,0
|
|
20240401,164900,17992701150,34900,34900,34900,34900,0
|
|
20240401,164800,17992701150,34900,34900,34900,34900,0
|
|
20240401,164700,17992701150,34900,34900,34900,34900,0
|
|
20240401,164600,17992701150,34900,34900,34900,34900,0
|
|
20240401,164500,17992701150,34900,34900,34900,34900,0
|
|
20240401,164400,17992701150,34900,34900,34900,34900,10798
|
|
20240401,164300,17992701150,34900,34900,34900,34900,0
|
|
20240401,164200,17992701150,34900,34900,34900,34900,0
|
|
20240401,164100,17992701150,34900,34900,34900,34900,0
|
|
20240401,164000,17992701150,34900,34900,34900,34900,0
|
|
20240401,163900,17992701150,34900,34900,34900,34900,0
|
|
20240401,163800,17992701150,34900,34900,34900,34900,0
|
|
20240401,163700,17992701150,34900,34900,34900,34900,0
|
|
20240401,163600,17992701150,34900,34900,34900,34900,0
|
|
20240401,163500,17992701150,34900,34900,34900,34900,0
|
|
20240401,163400,17992701150,34900,34900,34900,34900,0
|
|
20240401,163300,17992701150,34900,34900,34900,34900,0
|
|
20240401,163200,17992701150,34900,34900,34900,34900,0
|
|
20240401,163100,17992701150,34900,34900,34900,34900,0
|
|
20240401,163000,17992701150,34900,34900,34900,34900,0
|
|
20240401,162900,17992701150,34900,34900,34900,34900,0
|
|
20240401,162800,17992701150,34900,34900,34900,34900,0
|
|
20240401,162700,17992701150,34900,34900,34900,34900,0
|
|
20240401,162600,17992701150,34900,34900,34900,34900,0
|
|
20240401,162500,17992701150,34900,34900,34900,34900,0
|
|
20240401,162400,17992701150,34900,34900,34900,34900,0
|
|
20240401,162300,17992701150,34900,34900,34900,34900,0
|
|
20240401,162200,17992701150,34900,34900,34900,34900,0
|
|
20240401,162100,17992701150,34900,34900,34900,34900,0
|
|
20240401,162000,17992701150,34900,34900,34900,34900,0
|
|
20240401,161900,17992701150,34900,34900,34900,34900,0
|
|
20240401,161800,17992701150,34900,34900,34900,34900,0
|
|
20240401,161700,17992701150,34900,34900,34900,34900,0
|
|
20240401,161600,17992701150,34900,34900,34900,34900,0
|
|
20240401,161500,17992701150,34900,34900,34900,34900,0
|
|
20240401,161400,17992701150,34900,34900,34900,34900,10798
|
|
20240401,161300,17992701150,34900,34900,34900,34900,0
|
|
20240401,161200,17992701150,34900,34900,34900,34900,0
|
|
20240401,161100,17992701150,34900,34900,34900,34900,0
|
|
20240401,161000,17992701150,34900,34900,34900,34900,0
|
|
20240401,160900,17992701150,34900,34900,34900,34900,0
|
|
20240401,160800,17992701150,34900,34900,34900,34900,0
|
|
20240401,160700,17992701150,34900,34900,34900,34900,0
|
|
20240401,160600,17992701150,34900,34900,34900,34900,0
|
|
20240401,160500,17992701150,34900,34900,34900,34900,0
|
|
20240401,160400,17992701150,34900,34900,34900,34900,0
|
|
20240401,160300,17992701150,34900,34900,34900,34900,0
|
|
20240401,160200,17992701150,34900,34900,34900,34900,0
|
|
20240401,160100,17992701150,34900,34900,34900,34900,0
|
|
20240401,160000,17992701150,34900,34900,34900,34900,0
|
|
20240401,155900,17992701150,34900,34900,34900,34900,0
|
|
20240401,155800,17992701150,34900,34900,34900,34900,0
|
|
20240401,155700,17992701150,34900,34900,34900,34900,0
|
|
20240401,155600,17992701150,34900,34900,34900,34900,0
|
|
20240401,155500,17992701150,34900,34900,34900,34900,0
|
|
20240401,155400,17992701150,34900,34900,34900,34900,0
|
|
20240401,155300,17992701150,34900,34900,34900,34900,0
|
|
20240401,155200,17992701150,34900,34900,34900,34900,0
|
|
20240401,155100,17992701150,34900,34900,34900,34900,0
|
|
20240401,155000,17992701150,34900,34900,34900,34900,0
|
|
20240401,154900,17992701150,34900,34900,34900,34900,0
|
|
20240401,154800,17992701150,34900,34900,34900,34900,0
|
|
20240401,154700,17992701150,34900,34900,34900,34900,0
|
|
20240401,154600,17992701150,34900,34900,34900,34900,0
|
|
20240401,154500,17992701150,34900,34900,34900,34900,0
|
|
20240401,154400,17992701150,34900,34900,34900,34900,10798
|
|
20240401,154300,17992701150,34900,34900,34900,34900,0
|
|
20240401,154200,17992701150,34900,34900,34900,34900,0
|
|
20240401,154100,17992701150,34900,34900,34900,34900,0
|
|
20240401,154000,17992701150,34900,34900,34900,34900,0
|
|
20240401,153900,17992701150,34900,34900,34900,34900,0
|
|
20240401,153800,17992701150,34900,34900,34900,34900,0
|
|
20240401,153700,17992701150,34900,34900,34900,34900,0
|
|
20240401,153600,17992701150,34900,34900,34900,34900,0
|
|
20240401,153500,17992701150,34900,34900,34900,34900,0
|
|
20240401,153400,17992701150,34900,34900,34900,34900,0
|
|
20240401,153300,17992701150,34900,34900,34900,34900,0
|
|
20240401,153200,17992701150,34900,34900,34900,34900,0
|
|
20240401,153100,17992701150,34900,34900,34900,34900,0
|
|
20240401,153000,17992701150,34900,34900,34900,34900,10798
|
|
20240401,152900,17615850950,34950,34950,34950,34950,0
|
|
20240401,152800,17615850950,34950,34950,34950,34950,0
|
|
20240401,152700,17615850950,34950,34950,34950,34950,0
|
|
20240401,152600,17615850950,34950,34950,34950,34950,0
|
|
20240401,152500,17615850950,34950,34950,34950,34950,0
|
|
20240401,152400,17615850950,34950,34950,34950,34950,0
|
|
20240401,152300,17615850950,34950,34950,34950,34950,0
|
|
20240401,152200,17615850950,34950,34950,34950,34950,0
|
|
20240401,152100,17615850950,34950,34950,34950,34950,0
|
|
20240401,152000,17615850950,34950,34950,34950,34950,0
|
|
20240401,151900,17615850950,34950,34950,35000,34950,1088
|
|
20240401,151800,17577817550,35000,34950,35000,34900,1906
|
|
20240401,151700,17511165100,34950,35000,35000,34900,2534
|
|
20240401,151600,17422604250,35000,34950,35000,34950,406
|
|
20240401,151500,17408407300,35000,35000,35050,34950,1526
|
|
20240401,151400,17354995250,35050,35050,35050,35000,343
|
|
20240401,151300,17342984300,35050,35050,35050,34950,1058
|
|
20240401,151200,17305944550,35050,35000,35050,35000,760
|
|
20240401,151100,17279323200,35000,35000,35000,34950,1866
|
|
20240401,151000,17214015000,34950,34950,35000,34950,817
|
|
20240401,150900,17185444900,34950,34950,35000,34900,675
|
|
20240401,150800,17161836600,34950,34950,34950,34900,325
|
|
20240401,150700,17150479450,34950,34950,34950,34900,433
|
|
20240401,150600,17135352750,34950,34950,34950,34900,407
|
|
20240401,150500,17121131900,34950,34900,34950,34900,336
|
|
20240401,150400,17109400500,34950,34900,34950,34900,449
|
|
20240401,150300,17093723900,34900,34950,34950,34900,603
|
|
20240401,150200,17072662400,34950,34950,34950,34900,356
|
|
20240401,150100,17060225750,34950,34950,34950,34900,362
|
|
20240401,150000,17047587250,34950,34850,34950,34850,352
|
|
20240401,145900,17035309200,34850,34850,34950,34850,448
|
|
20240401,145800,17019680100,34900,34850,34900,34850,956
|
|
20240401,145700,16986338550,34900,34900,34900,34850,284
|
|
20240401,145600,16976434850,34850,34900,34950,34850,402
|
|
20240401,145500,16962409450,34950,34900,34950,34850,626
|
|
20240401,145400,16940560700,34950,34950,34950,34900,298
|
|
20240401,145300,16930156400,34900,34900,34950,34900,466
|
|
20240401,145200,16913882350,34900,34950,34950,34900,505
|
|
20240401,145100,16896242750,34900,34950,34950,34900,560
|
|
20240401,145000,16876682250,34950,34950,34950,34900,566
|
|
20240401,144900,16856910950,34950,34950,34950,34900,886
|
|
20240401,144800,16825983150,34950,34900,34950,34900,345
|
|
20240401,144700,16813937850,34900,34950,34950,34900,300
|
|
20240401,144600,16803461750,34950,34900,34950,34900,436
|
|
20240401,144500,16788240600,34900,34900,34950,34900,474
|
|
20240401,144400,16771692450,34950,34900,34950,34900,512
|
|
20240401,144300,16753811200,34950,34900,34950,34900,428
|
|
20240401,144200,16738864800,34900,34900,34950,34900,448
|
|
20240401,144100,16723222150,34900,34950,35000,34900,955
|
|
20240401,144000,16689849000,34950,35050,35050,34900,772
|
|
20240401,143900,16662862100,34950,34950,35050,34900,474
|
|
20240401,143800,16646278000,34900,34900,35100,34850,3640
|
|
20240401,143700,16518910750,34900,34900,34950,34850,447
|
|
20240401,143600,16503298250,34900,34900,34950,34800,303
|
|
20240401,143500,16492733450,34850,34900,35000,34750,1587
|
|
20240401,143400,16437352900,34900,34750,34900,34750,1630
|
|
20240401,143300,16380614700,34800,34750,34800,34700,907
|
|
20240401,143200,16349120300,34750,34700,34750,34700,716
|
|
20240401,143100,16324264750,34750,34750,34750,34700,618
|
|
20240401,143000,16302815850,34750,34700,34750,34700,574
|
|
20240401,142900,16282881150,34700,34750,34750,34700,395
|
|
20240401,142800,16269167800,34700,34750,34750,34700,673
|
|
20240401,142700,16245812550,34700,34700,34750,34700,362
|
|
20240401,142600,16233247150,34750,34700,34800,34700,1564
|
|
20240401,142500,16178916100,34700,34650,34750,34650,1983
|
|
20240401,142400,16110130350,34650,34700,34700,34650,3029
|
|
20240401,142300,16005098650,34700,34700,34700,34650,1507
|
|
20240401,142200,15952871300,34700,34700,34750,34650,4319
|
|
20240401,142100,15803006000,34750,34700,34750,34700,210
|
|
20240401,142000,15795717950,34700,34700,34750,34700,492
|
|
20240401,141900,15778643100,34700,34700,34750,34700,848
|
|
20240401,141800,15749211650,34700,34750,34800,34700,798
|
|
20240401,141700,15721481650,34750,34750,34800,34750,925
|
|
20240401,141600,15689334550,34750,34800,34800,34750,561
|
|
20240401,141500,15669839500,34750,34750,34800,34750,476
|
|
20240401,141400,15653297500,34750,34800,34800,34750,308
|
|
20240401,141300,15642590650,34750,34750,34800,34750,1029
|
|
20240401,141200,15606832200,34800,34800,34800,34750,1953
|
|
20240401,141100,15538964400,34750,34750,34800,34750,617
|
|
20240401,141000,15517515100,34750,34750,34800,34700,599
|
|
20240401,140900,15496706650,34800,34700,34800,34700,2475
|
|
20240401,140800,15410766550,34750,34750,34750,34700,980
|
|
20240401,140700,15376750650,34700,34750,34800,34700,1762
|
|
20240401,140600,15315520750,34750,34750,34800,34750,400
|
|
20240401,140500,15301619950,34750,34750,34800,34750,660
|
|
20240401,140400,15278681500,34750,34750,34800,34750,706
|
|
20240401,140300,15254147900,34750,34750,34850,34750,697
|
|
20240401,140200,15229906550,34750,34800,34800,34750,979
|
|
20240401,140100,15195877900,34800,34750,34800,34750,614
|
|
20240401,140000,15174534350,34750,34750,34800,34750,737
|
|
20240401,135900,15148913300,34750,34800,34800,34750,918
|
|
20240401,135800,15116983550,34750,34750,34800,34750,738
|
|
20240401,135700,15091337300,34750,34750,34800,34750,451
|
|
20240401,135600,15075661850,34750,34700,34800,34700,655
|
|
20240401,135500,15052914250,34700,34750,34800,34700,1114
|
|
20240401,135400,15014221450,34750,34750,34800,34750,565
|
|
20240401,135300,14994586050,34750,34750,34800,34750,511
|
|
20240401,135200,14976823250,34750,34700,34900,34700,938
|
|
20240401,135100,14944236350,34750,34700,34800,34700,499
|
|
20240401,135000,14926900800,34750,34750,34850,34700,574
|
|
20240401,134900,14906959150,34700,34800,34800,34700,2528
|
|
20240401,134800,14819206750,34750,34750,34800,34700,834
|
|
20240401,134700,14790225200,34750,34800,34900,34750,2147
|
|
20240401,134600,14715582400,34750,34850,34900,34750,848
|
|
20240401,134500,14686057750,34850,34800,34900,34800,661
|
|
20240401,134400,14663026000,34800,34800,34850,34800,714
|
|
20240401,134300,14638165900,34800,34800,34800,34700,923
|
|
20240401,134200,14606088900,34750,34800,34850,34650,2167
|
|
20240401,134100,14530816150,34800,34700,34850,34700,1414
|
|
20240401,134000,14481655250,34700,34700,34750,34650,1047
|
|
20240401,133900,14445354250,34700,34700,34750,34700,521
|
|
20240401,133800,14427275450,34700,34700,34700,34650,1931
|
|
20240401,133700,14360347200,34650,34700,34700,34650,1142
|
|
20240401,133600,14320760700,34650,34650,34700,34650,611
|
|
20240401,133500,14299589300,34700,34650,34700,34650,2503
|
|
20240401,133400,14212855850,34650,34650,34700,34650,412
|
|
20240401,133300,14198578600,34700,34650,34700,34650,720
|
|
20240401,133200,14173626500,34650,34650,34700,34650,1741
|
|
20240401,133100,14113265750,34650,34650,34700,34650,1834
|
|
20240401,133000,14049710350,34700,34750,34750,34650,598
|
|
20240401,132900,14028978450,34700,34700,34750,34650,1468
|
|
20240401,132800,13978043150,34700,34700,34750,34700,4355
|
|
20240401,132700,13826914000,34700,34700,34750,34700,1113
|
|
20240401,132600,13788283450,34700,34800,34800,34700,745
|
|
20240401,132500,13762397100,34750,34750,34800,34700,752
|
|
20240401,132400,13736264600,34750,34900,34900,34750,11642
|
|
20240401,132300,13331071400,34900,34900,34950,34850,8008
|
|
20240401,132200,13051593550,34900,34900,34950,34900,786
|
|
20240401,132100,13024147850,34900,34950,35000,34900,2312
|
|
20240401,132000,12943404450,34950,34950,35000,34950,392
|
|
20240401,131900,12929703650,34950,34950,35000,34950,1150
|
|
20240401,131800,12889485150,34950,34950,35000,34950,661
|
|
20240401,131700,12866373200,34950,34950,35000,34950,521
|
|
20240401,131600,12848163450,34950,34950,35000,34950,1295
|
|
20240401,131500,12802897700,34950,34950,35000,34950,1740
|
|
20240401,131400,12742075850,34950,34950,35000,34950,3385
|
|
20240401,131300,12623768800,34950,35000,35000,34950,2273
|
|
20240401,131200,12544215700,35000,35000,35050,35000,199
|
|
20240401,131100,12537250400,35000,35000,35000,35000,422
|
|
20240401,131000,12522480400,35050,35000,35050,35000,299
|
|
20240401,130900,12512015000,35000,35050,35050,35000,415
|
|
20240401,130800,12497485600,35050,35000,35050,35000,392
|
|
20240401,130700,12483758050,35050,35050,35100,35000,2356
|
|
20240401,130600,12401271400,35100,35050,35100,35050,569
|
|
20240401,130500,12381324900,35050,35100,35100,35050,164
|
|
20240401,130400,12375576350,35050,35050,35100,35050,647
|
|
20240401,130300,12352892500,35050,35050,35100,35050,36
|
|
20240401,130200,12351630450,35050,35050,35100,35050,84
|
|
20240401,130100,12348685550,35050,35000,35050,35000,1010
|
|
20240401,130000,12313289550,35000,35000,35050,35000,2157
|
|
20240401,125900,12237789200,35000,35000,35050,35000,273
|
|
20240401,125800,12228232900,35000,35000,35050,35000,545
|
|
20240401,125700,12209157850,35000,35000,35050,35000,136
|
|
20240401,125600,12204394250,35050,35000,35050,35000,206
|
|
20240401,125500,12197183650,35000,35000,35050,35000,362
|
|
20240401,125400,12184510850,35050,35000,35050,35000,437
|
|
20240401,125300,12169209050,35000,35050,35050,35000,2038
|
|
20240401,125200,12097877550,35050,35000,35050,35000,334
|
|
20240401,125100,12086187200,35050,35000,35050,35000,259
|
|
20240401,125000,12077120850,35000,35000,35050,35000,440
|
|
20240401,124900,12061720650,35050,35050,35050,35000,340
|
|
20240401,124800,12049807200,35000,35000,35000,35000,266
|
|
20240401,124700,12040497200,35000,35000,35000,35000,338
|
|
20240401,124600,12028667200,35000,35000,35050,34950,2091
|
|
20240401,124500,11955547000,35050,35000,35050,35000,61
|
|
20240401,124400,11953410600,35000,35000,35050,35000,348
|
|
20240401,124300,11941225150,35000,35000,35050,34950,390
|
|
20240401,124200,11927573700,34950,35000,35000,34950,1278
|
|
20240401,124100,11882857900,35000,34950,35050,34950,556
|
|
20240401,124000,11863398550,34950,35000,35000,34950,876
|
|
20240401,123900,11832769500,35000,35000,35050,34950,2802
|
|
20240401,123800,11734717600,35050,35050,35050,35000,260
|
|
20240401,123700,11725612700,35000,35000,35050,35000,119
|
|
20240401,123600,11721446500,35000,35050,35050,35000,179
|
|
20240401,123500,11715181150,35050,35000,35050,35000,308
|
|
20240401,123400,11704401100,35000,35000,35000,35000,318
|
|
20240401,123300,11693271100,35000,35000,35050,35000,130
|
|
20240401,123200,11688721050,35000,35000,35050,35000,2521
|
|
20240401,123100,11600485650,35000,35050,35050,35000,165
|
|
20240401,123000,11594705050,35000,35000,35050,35000,1124
|
|
20240401,122900,11555364900,35000,35000,35050,35000,307
|
|
20240401,122800,11544618000,35050,35050,35050,35000,379
|
|
20240401,122700,11531352600,35000,35100,35100,35000,619
|
|
20240401,122600,11509661850,35050,35100,35100,35050,296
|
|
20240401,122500,11499284650,35100,35100,35100,35050,2513
|
|
20240401,122400,11411115200,35100,35150,35150,35100,35
|
|
20240401,122300,11409885550,35150,35150,35200,35100,275
|
|
20240401,122200,11400220050,35150,35150,35200,35100,573
|
|
20240401,122100,11380078850,35150,35150,35150,35100,576
|
|
20240401,122000,11359840500,35150,35150,35150,35100,76
|
|
20240401,121900,11357171250,35150,35100,35150,35100,451
|
|
20240401,121800,11341330800,35100,35150,35200,35050,2295
|
|
20240401,121700,11260776350,35150,35050,35150,35050,564
|
|
20240401,121600,11240975050,35100,35050,35100,35050,276
|
|
20240401,121500,11231289850,35050,35050,35100,35050,345
|
|
20240401,121400,11219180750,35050,35050,35050,35000,723
|
|
20240401,121300,11193841300,35050,35000,35050,35000,234
|
|
20240401,121200,11185649700,35000,35000,35050,35000,428
|
|
20240401,121100,11170669150,35050,35000,35050,34950,2222
|
|
20240401,121000,11092969500,35000,35000,35000,35000,137
|
|
20240401,120900,11088174500,35050,35000,35050,35000,256
|
|
20240401,120800,11079213850,35000,35050,35050,35000,663
|
|
20240401,120700,11056001400,35000,35000,35050,35000,274
|
|
20240401,120600,11046411350,35000,35000,35050,35000,793
|
|
20240401,120500,11018652200,35000,35050,35050,35000,271
|
|
20240401,120400,11009164550,35000,35050,35100,35000,2382
|
|
20240401,120300,10925731650,35050,35050,35100,35050,798
|
|
20240401,120200,10897745600,35050,35100,35100,35050,146
|
|
20240401,120100,10892626250,35100,35100,35100,35050,366
|
|
20240401,120000,10879780850,35050,35050,35100,35050,217
|
|
20240401,115900,10872174950,35050,35050,35100,35050,124
|
|
20240401,115800,10867828150,35100,35000,35100,35000,585
|
|
20240401,115700,10847332800,35000,35100,35100,35000,2785
|
|
20240401,115600,10749782050,35100,35050,35100,35050,460
|
|
20240401,115500,10733658650,35050,35000,35050,35000,237
|
|
20240401,115400,10725354650,35050,35000,35050,35000,938
|
|
20240401,115300,10692509300,35000,35000,35050,35000,452
|
|
20240401,115200,10676688400,35000,35000,35000,35000,596
|
|
20240401,115100,10655828400,35050,35000,35050,34950,386
|
|
20240401,115000,10642323750,35000,34950,35000,34900,3518
|
|
20240401,114900,10519466350,34950,34950,34950,34900,261
|
|
20240401,114800,10510354350,34950,34950,34950,34900,489
|
|
20240401,114700,10493273800,34950,34950,35000,34900,3916
|
|
20240401,114600,10356476350,34950,34950,35000,34950,2256
|
|
20240401,114500,10277627600,35000,35000,35050,34950,3498
|
|
20240401,114400,10155199550,35050,35050,35050,35000,3110
|
|
20240401,114300,10046347050,35000,35000,35050,35000,3344
|
|
20240401,114200,9929289850,35050,35050,35050,35000,1930
|
|
20240401,114100,9861700150,35050,35050,35100,35050,6968
|
|
20240401,114000,9617471250,35100,35100,35100,35050,527
|
|
20240401,113900,9598984450,35100,35150,35150,35050,4037
|
|
20240401,113800,9457282600,35100,35100,35150,35100,647
|
|
20240401,113700,9434572800,35150,35150,35150,35100,215
|
|
20240401,113600,9427023350,35100,35200,35200,35100,2684
|
|
20240401,113500,9332782950,35250,35100,35250,35100,1775
|
|
20240401,113400,9270357350,35150,35150,35150,35100,98
|
|
20240401,113300,9266915100,35100,35100,35150,35100,2350
|
|
20240401,113200,9184425750,35100,35150,35150,35100,117
|
|
20240401,113100,9180315950,35150,35150,35150,35100,395
|
|
20240401,113000,9166444550,35150,35100,35150,35100,620
|
|
20240401,112900,9144664700,35100,35150,35200,35100,4466
|
|
20240401,112800,8987732550,35150,35150,35200,35150,648
|
|
20240401,112700,8964929900,35150,35150,35200,35150,250
|
|
20240401,112600,8956138600,35200,35150,35200,35150,1149
|
|
20240401,112500,8915709700,35200,35150,35200,35150,549
|
|
20240401,112400,8896406800,35150,35200,35200,35150,2875
|
|
20240401,112300,8795232100,35200,35200,35250,35200,771
|
|
20240401,112200,8768092550,35250,35200,35250,35200,2426
|
|
20240401,112100,8682695650,35250,35200,35250,35200,986
|
|
20240401,112000,8647956850,35200,35200,35250,35200,89
|
|
20240401,111900,8644823450,35200,35250,35250,35200,808
|
|
20240401,111800,8616380950,35200,35200,35250,35200,973
|
|
20240401,111700,8582130700,35200,35200,35250,35200,1936
|
|
20240401,111600,8513977300,35250,35250,35250,35200,375
|
|
20240401,111500,8500764400,35200,35450,35450,35200,3202
|
|
20240401,111400,8387699450,35400,35300,35450,35300,2186
|
|
20240401,111300,8310359300,35300,35300,35350,35300,816
|
|
20240401,111200,8281554200,35300,35350,35350,35300,709
|
|
20240401,111100,8256501900,35350,35300,35350,35300,717
|
|
20240401,111000,8231166600,35300,35250,35300,35250,276
|
|
20240401,110900,8221426800,35300,35250,35350,35250,436
|
|
20240401,110800,8206045800,35300,35350,35350,35250,2215
|
|
20240401,110700,8127842150,35400,35350,35400,35300,699
|
|
20240401,110600,8103131700,35350,35300,35350,35300,688
|
|
20240401,110500,8078832950,35300,35350,35350,35300,560
|
|
20240401,110400,8059061350,35300,35250,35350,35250,234
|
|
20240401,110300,8050801300,35250,35250,35300,35200,1020
|
|
20240401,110200,8014884350,35200,35250,35250,35200,1056
|
|
20240401,110100,7977668600,35200,35250,35300,35200,3409
|
|
20240401,110000,7857552800,35250,35300,35350,35250,2774
|
|
20240401,105900,7759644750,35350,35300,35350,35300,504
|
|
20240401,105800,7741845300,35300,35300,35350,35300,448
|
|
20240401,105700,7726029600,35300,35350,35350,35300,1441
|
|
20240401,105600,7675154650,35350,35350,35400,35350,564
|
|
20240401,105500,7655216700,35350,35350,35400,35300,1529
|
|
20240401,105400,7601177150,35400,35400,35400,35300,4690
|
|
20240401,105300,7435293500,35400,35450,35450,35400,628
|
|
20240401,105200,7413052750,35400,35400,35450,35400,1763
|
|
20240401,105100,7350637650,35400,35400,35450,35400,445
|
|
20240401,105000,7334881450,35450,35550,35550,35400,2142
|
|
20240401,104900,7258942500,35500,35450,35550,35450,857
|
|
20240401,104800,7228539900,35450,35500,35500,35450,236
|
|
20240401,104700,7220170350,35500,35500,35600,35450,2548
|
|
20240401,104600,7129747700,35550,35550,35600,35500,295
|
|
20240401,104500,7119261200,35550,35550,35550,35500,168
|
|
20240401,104400,7113291900,35500,35500,35550,35500,708
|
|
20240401,104300,7088154850,35500,35600,35600,35500,354
|
|
20240401,104200,7075558800,35600,35400,35600,35400,2480
|
|
20240401,104100,6987404650,35450,35400,35450,35400,395
|
|
20240401,104000,6973415000,35450,35450,35500,35400,5178
|
|
20240401,103900,6789859750,35450,35500,35550,35450,1365
|
|
20240401,103800,6741403250,35550,35500,35550,35500,451
|
|
20240401,103700,6725391050,35550,35550,35550,35500,1111
|
|
20240401,103600,6685948850,35550,35550,35550,35500,371
|
|
20240401,103500,6672768550,35550,35500,35550,35450,846
|
|
20240401,103400,6642742350,35500,35550,35550,35450,7608
|
|
20240401,103300,6372696500,35550,35600,35600,35500,13043
|
|
20240401,103200,5908762100,35600,35600,35650,35600,307
|
|
20240401,103100,5897823800,35650,35650,35650,35600,796
|
|
20240401,103000,5869477550,35600,35650,35700,35600,1317
|
|
20240401,102900,5822571800,35650,35650,35700,35650,1742
|
|
20240401,102800,5760454700,35650,35650,35700,35650,546
|
|
20240401,102700,5740989050,35650,35700,35700,35650,243
|
|
20240401,102600,5732322350,35700,35700,35800,35650,2336
|
|
20240401,102500,5648989050,35700,35700,35750,35650,685
|
|
20240401,102400,5624548600,35700,35650,35750,35650,1996
|
|
20240401,102300,5553294300,35650,35650,35700,35650,2324
|
|
20240401,102200,5470443650,35650,35650,35650,35650,759
|
|
20240401,102100,5443385300,35650,35700,35700,35650,377
|
|
20240401,102000,5429942200,35650,35700,35800,35650,2951
|
|
20240401,101900,5324578250,35750,35750,35800,35700,2372
|
|
20240401,101800,5239848850,35800,35750,35800,35750,1444
|
|
20240401,101700,5188225550,35700,35800,35800,35700,3389
|
|
20240401,101600,5067061750,35750,35850,35850,35750,3645
|
|
20240401,101500,4936557300,35800,35850,35850,35800,177
|
|
20240401,101400,4930216100,35850,35800,35850,35800,240
|
|
20240401,101300,4921616550,35850,35850,35900,35800,730
|
|
20240401,101200,4895428700,35800,35850,35900,35800,1229
|
|
20240401,101100,4851405600,35900,35900,35900,35800,968
|
|
20240401,101000,4816713250,35850,35850,35850,35850,378
|
|
20240401,100900,4803161950,35850,35850,35900,35850,261
|
|
20240401,100800,4793803650,35850,35950,35950,35850,3537
|
|
20240401,100700,4666733400,35950,36050,36050,35950,475
|
|
20240401,100600,4649627750,36050,36000,36050,36000,136
|
|
20240401,100500,4644728850,36050,36000,36050,36000,16
|
|
20240401,100400,4644152750,36000,36000,36000,35950,540
|
|
20240401,100300,4624729150,36000,36150,36150,35950,113
|
|
20240401,100200,4620662250,36000,35950,36150,35950,2401
|
|
20240401,100100,4534049000,35950,36000,36000,35950,305
|
|
20240401,100000,4523081350,35950,36050,36050,35950,1874
|
|
20240401,095900,4455616400,36000,36050,36100,36000,422
|
|
20240401,095800,4440409700,36050,36000,36050,36000,391
|
|
20240401,095700,4426329800,36000,36050,36100,36000,406
|
|
20240401,095600,4411701350,36100,36200,36200,36050,188
|
|
20240401,095500,4404915250,36200,36100,36300,36050,1526
|
|
20240401,095400,4349801950,36100,36150,36150,36100,714
|
|
20240401,095300,4324012350,36100,36200,36200,36050,2379
|
|
20240401,095200,4238101450,36200,36200,36250,36150,1573
|
|
20240401,095100,4181160000,36200,36200,36300,36200,1200
|
|
20240401,095000,4137693750,36250,36200,36250,36150,1125
|
|
20240401,094900,4096937750,36200,36150,36200,36150,551
|
|
20240401,094800,4076999350,36150,36150,36200,36100,247
|
|
20240401,094700,4068071500,36100,36100,36150,36050,492
|
|
20240401,094600,4050307600,36100,36100,36350,36000,1007
|
|
20240401,094500,4013897550,36000,35950,36050,35950,1921
|
|
20240401,094400,3944730750,36000,35950,36000,35900,727
|
|
20240401,094300,3918601150,35900,35950,35950,35850,1519
|
|
20240401,094200,3864048950,35900,35850,35900,35850,1017
|
|
20240401,094100,3827578950,35850,35800,35850,35800,634
|
|
20240401,094000,3804876850,35800,35700,35800,35600,1047
|
|
20240401,093900,3767448150,35700,35650,35700,35550,2068
|
|
20240401,093800,3693803450,35600,35600,35650,35500,4826
|
|
20240401,093700,3522195050,35500,35550,35600,35500,832
|
|
20240401,093600,3492621050,35550,35500,35600,35500,880
|
|
20240401,093500,3461338300,35550,35550,35600,35500,7228
|
|
20240401,093400,3204621950,35600,35650,35650,35600,4948
|
|
20240401,093300,3028431550,35650,35700,35700,35600,4411
|
|
20240401,093200,2871114200,35750,35750,35800,35700,4502
|
|
20240401,093100,2710256700,35750,35800,35850,35750,4342
|
|
20240401,093000,2554867100,35800,35850,35850,35800,517
|
|
20240401,092900,2536349450,35800,35900,35900,35800,3875
|
|
20240401,092800,2397439500,35900,35900,35950,35850,434
|
|
20240401,092700,2381868050,35950,35850,35950,35850,1497
|
|
20240401,092600,2328125300,35850,35850,35850,35800,1065
|
|
20240401,092500,2289950300,35850,35850,35900,35800,423
|
|
20240401,092400,2274792200,35850,35800,35900,35800,1062
|
|
20240401,092300,2236739800,35850,35900,35950,35800,2438
|
|
20240401,092200,2149409550,35800,35900,35900,35800,4096
|
|
20240401,092100,2002541300,35900,36000,36000,35900,2655
|
|
20240401,092000,1907103300,36000,35950,36100,35850,1247
|
|
20240401,091900,1862260050,35900,36150,36150,35750,10482
|
|
20240401,091800,1485418250,36200,36350,36350,36200,2344
|
|
20240401,091700,1400439900,36300,36350,36400,36300,1527
|
|
20240401,091600,1344934200,36350,36450,36450,36300,1175
|
|
20240401,091500,1302197600,36450,36550,36550,36400,6035
|
|
20240401,091400,1081998600,36550,36550,36600,36550,414
|
|
20240401,091300,1066856400,36550,36600,36600,36550,217
|
|
20240401,091200,1058914450,36600,36700,36700,36600,1708
|
|
20240401,091100,996367950,36700,36700,36750,36650,190
|
|
20240401,091000,989394900,36600,36600,36850,36600,1480
|
|
20240401,090900,934998500,36700,36600,36700,36500,3590
|
|
20240401,090800,803765550,36600,36650,36650,36600,2069
|
|
20240401,090700,728022150,36650,36750,36750,36600,1164
|
|
20240401,090600,685336450,36750,36650,36800,36650,1346
|
|
20240401,090500,635943350,36700,36800,36800,36550,2666
|
|
20240401,090400,538353650,36650,36750,36800,36600,891
|
|
20240401,090300,505663500,36750,36600,36800,36550,3610
|
|
20240401,090200,373464450,36650,36900,37000,36650,5174
|
|
20240401,090100,183007200,36850,36800,36850,36700,2297
|
|
20240401,090000,98454350,36800,36600,36800,36600,2686
|