654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,195100,4986062940,21100,21100,21100,21100,2231
|
|
20240401,195000,4986062940,21100,21100,21100,21100,0
|
|
20240401,194900,4986062940,21100,21100,21100,21100,0
|
|
20240401,194800,4986062940,21100,21100,21100,21100,0
|
|
20240401,194700,4986062940,21100,21100,21100,21100,0
|
|
20240401,194600,4986062940,21100,21100,21100,21100,0
|
|
20240401,194500,4986062940,21100,21100,21100,21100,0
|
|
20240401,194400,4986062940,21100,21100,21100,21100,0
|
|
20240401,194300,4986062940,21100,21100,21100,21100,0
|
|
20240401,194200,4986062940,21100,21100,21100,21100,0
|
|
20240401,194100,4986062940,21100,21100,21100,21100,0
|
|
20240401,194000,4986062940,21100,21100,21100,21100,0
|
|
20240401,193900,4986062940,21100,21100,21100,21100,0
|
|
20240401,193800,4986062940,21100,21100,21100,21100,0
|
|
20240401,193700,4986062940,21100,21100,21100,21100,0
|
|
20240401,193600,4986062940,21100,21100,21100,21100,0
|
|
20240401,193500,4986062940,21100,21100,21100,21100,0
|
|
20240401,193400,4986062940,21100,21100,21100,21100,0
|
|
20240401,193300,4986062940,21100,21100,21100,21100,0
|
|
20240401,193200,4986062940,21100,21100,21100,21100,0
|
|
20240401,193100,4986062940,21100,21100,21100,21100,0
|
|
20240401,193000,4986062940,21100,21100,21100,21100,0
|
|
20240401,192900,4986062940,21100,21100,21100,21100,0
|
|
20240401,192800,4986062940,21100,21100,21100,21100,0
|
|
20240401,192700,4986062940,21100,21100,21100,21100,0
|
|
20240401,192600,4986062940,21100,21100,21100,21100,0
|
|
20240401,192500,4986062940,21100,21100,21100,21100,0
|
|
20240401,192400,4986062940,21100,21100,21100,21100,0
|
|
20240401,192300,4986062940,21100,21100,21100,21100,0
|
|
20240401,192200,4986062940,21100,21100,21100,21100,0
|
|
20240401,192100,4986062940,21100,21100,21100,21100,2231
|
|
20240401,192000,4986062940,21100,21100,21100,21100,0
|
|
20240401,191900,4986062940,21100,21100,21100,21100,0
|
|
20240401,191800,4986062940,21100,21100,21100,21100,0
|
|
20240401,191700,4986062940,21100,21100,21100,21100,0
|
|
20240401,191600,4986062940,21100,21100,21100,21100,0
|
|
20240401,191500,4986062940,21100,21100,21100,21100,0
|
|
20240401,191400,4986062940,21100,21100,21100,21100,0
|
|
20240401,191300,4986062940,21100,21100,21100,21100,0
|
|
20240401,191200,4986062940,21100,21100,21100,21100,0
|
|
20240401,191100,4986062940,21100,21100,21100,21100,0
|
|
20240401,191000,4986062940,21100,21100,21100,21100,0
|
|
20240401,190900,4986062940,21100,21100,21100,21100,0
|
|
20240401,190800,4986062940,21100,21100,21100,21100,0
|
|
20240401,190700,4986062940,21100,21100,21100,21100,0
|
|
20240401,190600,4986062940,21100,21100,21100,21100,0
|
|
20240401,190500,4986062940,21100,21100,21100,21100,0
|
|
20240401,190400,4986062940,21100,21100,21100,21100,0
|
|
20240401,190300,4986062940,21100,21100,21100,21100,0
|
|
20240401,190200,4986062940,21100,21100,21100,21100,0
|
|
20240401,190100,4986062940,21100,21100,21100,21100,0
|
|
20240401,190000,4986062940,21100,21100,21100,21100,0
|
|
20240401,185900,4986062940,21100,21100,21100,21100,0
|
|
20240401,185800,4986062940,21100,21100,21100,21100,0
|
|
20240401,185700,4986062940,21100,21100,21100,21100,0
|
|
20240401,185600,4986062940,21100,21100,21100,21100,0
|
|
20240401,185500,4986062940,21100,21100,21100,21100,0
|
|
20240401,185400,4986062940,21100,21100,21100,21100,0
|
|
20240401,185300,4986062940,21100,21100,21100,21100,0
|
|
20240401,185200,4986062940,21100,21100,21100,21100,0
|
|
20240401,185100,4986062940,21100,21100,21100,21100,2231
|
|
20240401,185000,4986062940,21100,21100,21100,21100,0
|
|
20240401,184900,4986062940,21100,21100,21100,21100,0
|
|
20240401,184800,4986062940,21100,21100,21100,21100,0
|
|
20240401,184700,4986062940,21100,21100,21100,21100,0
|
|
20240401,184600,4986062940,21100,21100,21100,21100,0
|
|
20240401,184500,4986062940,21100,21100,21100,21100,0
|
|
20240401,184400,4986062940,21100,21100,21100,21100,0
|
|
20240401,184300,4986062940,21100,21100,21100,21100,0
|
|
20240401,184200,4986062940,21100,21100,21100,21100,0
|
|
20240401,184100,4986062940,21100,21100,21100,21100,0
|
|
20240401,184000,4986062940,21100,21100,21100,21100,0
|
|
20240401,183900,4986062940,21100,21100,21100,21100,0
|
|
20240401,183800,4986062940,21100,21100,21100,21100,0
|
|
20240401,183700,4986062940,21100,21100,21100,21100,0
|
|
20240401,183600,4986062940,21100,21100,21100,21100,0
|
|
20240401,183500,4986062940,21100,21100,21100,21100,0
|
|
20240401,183400,4986062940,21100,21100,21100,21100,0
|
|
20240401,183300,4986062940,21100,21100,21100,21100,0
|
|
20240401,183200,4986062940,21100,21100,21100,21100,0
|
|
20240401,183100,4986062940,21100,21100,21100,21100,0
|
|
20240401,183000,4986062940,21100,21100,21100,21100,0
|
|
20240401,182900,4986062940,21100,21100,21100,21100,0
|
|
20240401,182800,4986062940,21100,21100,21100,21100,0
|
|
20240401,182700,4986062940,21100,21100,21100,21100,0
|
|
20240401,182600,4986062940,21100,21100,21100,21100,0
|
|
20240401,182500,4986062940,21100,21100,21100,21100,0
|
|
20240401,182400,4986062940,21100,21100,21100,21100,0
|
|
20240401,182300,4986062940,21100,21100,21100,21100,0
|
|
20240401,182200,4986062940,21100,21100,21100,21100,0
|
|
20240401,182100,4986062940,21100,21100,21100,21100,2231
|
|
20240401,182000,4986062940,21100,21100,21100,21100,0
|
|
20240401,181900,4986062940,21100,21100,21100,21100,0
|
|
20240401,181800,4986062940,21100,21100,21100,21100,0
|
|
20240401,181700,4986062940,21100,21100,21100,21100,0
|
|
20240401,181600,4986062940,21100,21100,21100,21100,0
|
|
20240401,181500,4986062940,21100,21100,21100,21100,0
|
|
20240401,181400,4986062940,21100,21100,21100,21100,0
|
|
20240401,181300,4986062940,21100,21100,21100,21100,0
|
|
20240401,181200,4986062940,21100,21100,21100,21100,0
|
|
20240401,181100,4986062940,21100,21100,21100,21100,0
|
|
20240401,181000,4986062940,21100,21100,21100,21100,0
|
|
20240401,180900,4986062940,21100,21100,21100,21100,0
|
|
20240401,180800,4986062940,21100,21100,21100,21100,0
|
|
20240401,180700,4986062940,21100,21100,21100,21100,0
|
|
20240401,180600,4986062940,21100,21100,21100,21100,0
|
|
20240401,180500,4986062940,21100,21100,21100,21100,0
|
|
20240401,180400,4986062940,21100,21100,21100,21100,0
|
|
20240401,180300,4986062940,21100,21100,21100,21100,0
|
|
20240401,180200,4986062940,21100,21100,21100,21100,0
|
|
20240401,180100,4986062940,21100,21100,21100,21100,0
|
|
20240401,180000,4986062940,21100,21100,21100,21100,0
|
|
20240401,175900,4986062940,21100,21100,21100,21100,0
|
|
20240401,175800,4986062940,21100,21100,21100,21100,0
|
|
20240401,175700,4986062940,21100,21100,21100,21100,0
|
|
20240401,175600,4986062940,21100,21100,21100,21100,0
|
|
20240401,175500,4986062940,21100,21100,21100,21100,0
|
|
20240401,175400,4986062940,21100,21100,21100,21100,0
|
|
20240401,175300,4986062940,21100,21100,21100,21100,0
|
|
20240401,175200,4986062940,21100,21100,21100,21100,0
|
|
20240401,175100,4986062940,21100,21100,21100,21100,2231
|
|
20240401,175000,4986062940,21100,21100,21100,21100,0
|
|
20240401,174900,4986062940,21100,21100,21100,21100,0
|
|
20240401,174800,4986062940,21100,21100,21100,21100,0
|
|
20240401,174700,4986062940,21100,21100,21100,21100,0
|
|
20240401,174600,4986062940,21100,21100,21100,21100,0
|
|
20240401,174500,4986062940,21100,21100,21100,21100,0
|
|
20240401,174400,4986062940,21100,21100,21100,21100,0
|
|
20240401,174300,4986062940,21100,21100,21100,21100,0
|
|
20240401,174200,4986062940,21100,21100,21100,21100,0
|
|
20240401,174100,4986062940,21100,21100,21100,21100,0
|
|
20240401,174000,4986062940,21100,21100,21100,21100,0
|
|
20240401,173900,4986062940,21100,21100,21100,21100,0
|
|
20240401,173800,4986062940,21100,21100,21100,21100,0
|
|
20240401,173700,4986062940,21100,21100,21100,21100,0
|
|
20240401,173600,4986062940,21100,21100,21100,21100,0
|
|
20240401,173500,4986062940,21100,21100,21100,21100,0
|
|
20240401,173400,4986062940,21100,21100,21100,21100,0
|
|
20240401,173300,4986062940,21100,21100,21100,21100,0
|
|
20240401,173200,4986062940,21100,21100,21100,21100,0
|
|
20240401,173100,4986062940,21100,21100,21100,21100,0
|
|
20240401,173000,4986062940,21100,21100,21100,21100,0
|
|
20240401,172900,4986062940,21100,21100,21100,21100,0
|
|
20240401,172800,4986062940,21100,21100,21100,21100,0
|
|
20240401,172700,4986062940,21100,21100,21100,21100,0
|
|
20240401,172600,4986062940,21100,21100,21100,21100,0
|
|
20240401,172500,4986062940,21100,21100,21100,21100,0
|
|
20240401,172400,4986062940,21100,21100,21100,21100,0
|
|
20240401,172300,4986062940,21100,21100,21100,21100,0
|
|
20240401,172200,4986062940,21100,21100,21100,21100,0
|
|
20240401,172100,4986062940,21100,21100,21100,21100,2231
|
|
20240401,172000,4986062940,21100,21100,21100,21100,0
|
|
20240401,171900,4986062940,21100,21100,21100,21100,0
|
|
20240401,171800,4986062940,21100,21100,21100,21100,0
|
|
20240401,171700,4986062940,21100,21100,21100,21100,0
|
|
20240401,171600,4986062940,21100,21100,21100,21100,0
|
|
20240401,171500,4986062940,21100,21100,21100,21100,0
|
|
20240401,171400,4986062940,21100,21100,21100,21100,0
|
|
20240401,171300,4986062940,21100,21100,21100,21100,0
|
|
20240401,171200,4986062940,21100,21100,21100,21100,0
|
|
20240401,171100,4986062940,21100,21100,21100,21100,0
|
|
20240401,171000,4986062940,21100,21100,21100,21100,0
|
|
20240401,170900,4986062940,21100,21100,21100,21100,0
|
|
20240401,170800,4986062940,21100,21100,21100,21100,0
|
|
20240401,170700,4986062940,21100,21100,21100,21100,0
|
|
20240401,170600,4986062940,21100,21100,21100,21100,0
|
|
20240401,170500,4986062940,21100,21100,21100,21100,0
|
|
20240401,170400,4986062940,21100,21100,21100,21100,0
|
|
20240401,170300,4986062940,21100,21100,21100,21100,0
|
|
20240401,170200,4986062940,21100,21100,21100,21100,0
|
|
20240401,170100,4986062940,21100,21100,21100,21100,0
|
|
20240401,170000,4986062940,21100,21100,21100,21100,0
|
|
20240401,165900,4986062940,21100,21100,21100,21100,0
|
|
20240401,165800,4986062940,21100,21100,21100,21100,0
|
|
20240401,165700,4986062940,21100,21100,21100,21100,0
|
|
20240401,165600,4986062940,21100,21100,21100,21100,0
|
|
20240401,165500,4986062940,21100,21100,21100,21100,0
|
|
20240401,165400,4986062940,21100,21100,21100,21100,0
|
|
20240401,165300,4986062940,21100,21100,21100,21100,0
|
|
20240401,165200,4986062940,21100,21100,21100,21100,0
|
|
20240401,165100,4986062940,21100,21100,21100,21100,2231
|
|
20240401,165000,4986062940,21100,21100,21100,21100,0
|
|
20240401,164900,4986062940,21100,21100,21100,21100,0
|
|
20240401,164800,4986062940,21100,21100,21100,21100,0
|
|
20240401,164700,4986062940,21100,21100,21100,21100,0
|
|
20240401,164600,4986062940,21100,21100,21100,21100,0
|
|
20240401,164500,4986062940,21100,21100,21100,21100,0
|
|
20240401,164400,4986062940,21100,21100,21100,21100,0
|
|
20240401,164300,4986062940,21100,21100,21100,21100,0
|
|
20240401,164200,4986062940,21100,21100,21100,21100,0
|
|
20240401,164100,4986062940,21100,21100,21100,21100,0
|
|
20240401,164000,4986062940,21100,21100,21100,21100,0
|
|
20240401,163900,4986062940,21100,21100,21100,21100,0
|
|
20240401,163800,4986062940,21100,21100,21100,21100,0
|
|
20240401,163700,4986062940,21100,21100,21100,21100,0
|
|
20240401,163600,4986062940,21100,21100,21100,21100,0
|
|
20240401,163500,4986062940,21100,21100,21100,21100,0
|
|
20240401,163400,4986062940,21100,21100,21100,21100,0
|
|
20240401,163300,4986062940,21100,21100,21100,21100,0
|
|
20240401,163200,4986062940,21100,21100,21100,21100,0
|
|
20240401,163100,4986062940,21100,21100,21100,21100,0
|
|
20240401,163000,4986062940,21100,21100,21100,21100,0
|
|
20240401,162900,4986062940,21100,21100,21100,21100,0
|
|
20240401,162800,4986062940,21100,21100,21100,21100,0
|
|
20240401,162700,4986062940,21100,21100,21100,21100,0
|
|
20240401,162600,4986062940,21100,21100,21100,21100,0
|
|
20240401,162500,4986062940,21100,21100,21100,21100,0
|
|
20240401,162400,4986062940,21100,21100,21100,21100,0
|
|
20240401,162300,4986062940,21100,21100,21100,21100,0
|
|
20240401,162200,4986062940,21100,21100,21100,21100,0
|
|
20240401,162100,4986062940,21100,21100,21100,21100,2231
|
|
20240401,162000,4986062940,21100,21100,21100,21100,0
|
|
20240401,161900,4986062940,21100,21100,21100,21100,0
|
|
20240401,161800,4986062940,21100,21100,21100,21100,0
|
|
20240401,161700,4986062940,21100,21100,21100,21100,0
|
|
20240401,161600,4986062940,21100,21100,21100,21100,0
|
|
20240401,161500,4986062940,21100,21100,21100,21100,0
|
|
20240401,161400,4986062940,21100,21100,21100,21100,0
|
|
20240401,161300,4986062940,21100,21100,21100,21100,0
|
|
20240401,161200,4986062940,21100,21100,21100,21100,0
|
|
20240401,161100,4986062940,21100,21100,21100,21100,0
|
|
20240401,161000,4986062940,21100,21100,21100,21100,0
|
|
20240401,160900,4986062940,21100,21100,21100,21100,0
|
|
20240401,160800,4986062940,21100,21100,21100,21100,0
|
|
20240401,160700,4986062940,21100,21100,21100,21100,0
|
|
20240401,160600,4986062940,21100,21100,21100,21100,0
|
|
20240401,160500,4986062940,21100,21100,21100,21100,0
|
|
20240401,160400,4986062940,21100,21100,21100,21100,0
|
|
20240401,160300,4986062940,21100,21100,21100,21100,0
|
|
20240401,160200,4986062940,21100,21100,21100,21100,0
|
|
20240401,160100,4986062940,21100,21100,21100,21100,0
|
|
20240401,160000,4986062940,21100,21100,21100,21100,0
|
|
20240401,155900,4986062940,21100,21100,21100,21100,0
|
|
20240401,155800,4986062940,21100,21100,21100,21100,0
|
|
20240401,155700,4986062940,21100,21100,21100,21100,0
|
|
20240401,155600,4986062940,21100,21100,21100,21100,0
|
|
20240401,155500,4986062940,21100,21100,21100,21100,0
|
|
20240401,155400,4986062940,21100,21100,21100,21100,0
|
|
20240401,155300,4986062940,21100,21100,21100,21100,0
|
|
20240401,155200,4986062940,21100,21100,21100,21100,0
|
|
20240401,155100,4986062940,21100,21100,21100,21100,2231
|
|
20240401,155000,4986062940,21100,21100,21100,21100,0
|
|
20240401,154900,4986062940,21100,21100,21100,21100,0
|
|
20240401,154800,4986062940,21100,21100,21100,21100,0
|
|
20240401,154700,4986062940,21100,21100,21100,21100,0
|
|
20240401,154600,4986062940,21100,21100,21100,21100,0
|
|
20240401,154500,4986062940,21100,21100,21100,21100,0
|
|
20240401,154400,4986062940,21100,21100,21100,21100,0
|
|
20240401,154300,4986062940,21100,21100,21100,21100,0
|
|
20240401,154200,4986062940,21100,21100,21100,21100,0
|
|
20240401,154100,4986062940,21100,21100,21100,21100,0
|
|
20240401,154000,4986062940,21100,21100,21100,21100,0
|
|
20240401,153900,4986062940,21100,21100,21100,21100,0
|
|
20240401,153800,4986062940,21100,21100,21100,21100,0
|
|
20240401,153700,4986062940,21100,21100,21100,21100,0
|
|
20240401,153600,4986062940,21100,21100,21100,21100,0
|
|
20240401,153500,4986062940,21100,21100,21100,21100,0
|
|
20240401,153400,4986062940,21100,21100,21100,21100,0
|
|
20240401,153300,4986062940,21100,21100,21100,21100,0
|
|
20240401,153200,4986062940,21100,21100,21100,21100,0
|
|
20240401,153100,4986062940,21100,21100,21100,21100,0
|
|
20240401,153000,4986062940,21100,21100,21100,21100,2231
|
|
20240401,152900,4938988840,21100,21100,21100,21100,0
|
|
20240401,152800,4938988840,21100,21100,21100,21100,0
|
|
20240401,152700,4938988840,21100,21100,21100,21100,0
|
|
20240401,152600,4938988840,21100,21100,21100,21100,0
|
|
20240401,152500,4938988840,21100,21100,21100,21100,0
|
|
20240401,152400,4938988840,21100,21100,21100,21100,0
|
|
20240401,152300,4938988840,21100,21100,21100,21100,0
|
|
20240401,152200,4938988840,21100,21100,21100,21100,0
|
|
20240401,152100,4938988840,21100,21100,21100,21100,0
|
|
20240401,152000,4938988840,21100,21100,21100,21100,0
|
|
20240401,151900,4938988840,21100,21150,21150,21100,93
|
|
20240401,151800,4937024440,21150,21200,21200,21150,100
|
|
20240401,151700,4934908390,21100,21200,21200,21100,551
|
|
20240401,151600,4923247240,21200,21150,21200,21150,264
|
|
20240401,151500,4917652240,21150,21150,21250,21100,1236
|
|
20240401,151400,4891450890,21150,21200,21250,21150,387
|
|
20240401,151300,4883244440,21150,21150,21250,21150,567
|
|
20240401,151200,4871227390,21150,21250,21250,21100,513
|
|
20240401,151100,4860357690,21250,21200,21250,21100,328
|
|
20240401,151000,4853416190,21200,21150,21250,21150,427
|
|
20240401,150900,4844364140,21200,21200,21200,21100,597
|
|
20240401,150800,4831720190,21150,21200,21250,21100,425
|
|
20240401,150700,4822710040,21200,21200,21250,21100,524
|
|
20240401,150600,4811602640,21250,21150,21250,21150,401
|
|
20240401,150500,4803102390,21150,21200,21250,21100,272
|
|
20240401,150400,4797343890,21150,21200,21250,21150,478
|
|
20240401,150300,4787209440,21200,21200,21250,21150,501
|
|
20240401,150200,4776575740,21200,21150,21250,21100,318
|
|
20240401,150100,4769848890,21150,21150,21250,21100,573
|
|
20240401,150000,4757703840,21200,21250,21250,21150,812
|
|
20240401,145900,4740474090,21200,21200,21250,21100,559
|
|
20240401,145800,4728631890,21150,21100,21250,21100,528
|
|
20240401,145700,4717448340,21100,21200,21250,21100,573
|
|
20240401,145600,4705299590,21150,21250,21250,21100,561
|
|
20240401,145500,4693405640,21250,21150,21250,21100,1480
|
|
20240401,145400,4662088690,21150,21200,21200,21100,369
|
|
20240401,145300,4654285540,21200,21200,21250,21100,501
|
|
20240401,145200,4643664090,21200,21200,21200,21150,670
|
|
20240401,145100,4629465290,21200,21200,21200,21100,747
|
|
20240401,145000,4613649390,21150,21200,21250,21100,575
|
|
20240401,144900,4601474840,21200,21250,21300,21150,721
|
|
20240401,144800,4586151890,21250,21250,21300,21150,591
|
|
20240401,144700,4573592340,21250,21200,21250,21100,493
|
|
20240401,144600,4563132240,21200,21250,21300,21150,533
|
|
20240401,144500,4551813490,21150,21250,21300,21150,1220
|
|
20240401,144400,4525903890,21300,21250,21300,21150,1069
|
|
20240401,144300,4503218490,21300,21250,21300,21200,485
|
|
20240401,144200,4492907340,21250,21250,21300,21200,537
|
|
20240401,144100,4481497390,21300,21200,21300,21200,786
|
|
20240401,144000,4464785040,21250,21200,21250,21150,446
|
|
20240401,143900,4455316340,21200,21150,21250,21100,751
|
|
20240401,143800,4439406240,21150,21250,21250,21100,566
|
|
20240401,143700,4427394490,21250,21250,21250,21050,740
|
|
20240401,143600,4411710340,21250,21250,21300,21200,663
|
|
20240401,143500,4397626840,21250,21200,21300,21150,557
|
|
20240401,143400,4385803840,21200,21200,21250,21150,725
|
|
20240401,143300,4370402990,21250,21300,21300,21050,539
|
|
20240401,143200,4358972140,21300,21250,21300,21200,584
|
|
20240401,143100,4346562440,21200,21250,21250,21150,447
|
|
20240401,143000,4337078140,21300,21300,21300,21200,1109
|
|
20240401,142900,4313520040,21300,21200,21300,21200,520
|
|
20240401,142800,4302464890,21250,21300,21300,21200,581
|
|
20240401,142700,4290114890,21300,21250,21300,21200,812
|
|
20240401,142600,4272850090,21250,21250,21300,21200,387
|
|
20240401,142500,4264624190,21250,21300,21300,21200,486
|
|
20240401,142400,4254286590,21250,21300,21300,21200,637
|
|
20240401,142300,4240737740,21250,21300,21300,21250,951
|
|
20240401,142200,4220497940,21300,21300,21300,21250,510
|
|
20240401,142100,4209635190,21300,21300,21300,21250,572
|
|
20240401,142000,4197452340,21250,21300,21400,21250,590
|
|
20240401,141900,4184845990,21300,21350,21350,21300,710
|
|
20240401,141800,4169701840,21350,21350,21350,21300,578
|
|
20240401,141700,4157363640,21300,21350,21350,21300,589
|
|
20240401,141600,4144791840,21350,21250,21350,21250,617
|
|
20240401,141500,4131624090,21300,21300,21350,21300,690
|
|
20240401,141400,4116903740,21300,21300,21300,21250,371
|
|
20240401,141300,4109002290,21250,21250,21300,21250,862
|
|
20240401,141200,4090646140,21300,21300,21300,21250,460
|
|
20240401,141100,4080861840,21300,21300,21300,21250,636
|
|
20240401,141000,4067316640,21300,21300,21300,21250,485
|
|
20240401,140900,4056987990,21300,21300,21300,21250,854
|
|
20240401,140800,4038804240,21300,21250,21300,21200,476
|
|
20240401,140700,4028689790,21250,21250,21250,21200,506
|
|
20240401,140600,4017938940,21250,21250,21300,21200,800
|
|
20240401,140500,4000928640,21250,21150,21250,21150,533
|
|
20240401,140400,3989605440,21200,21200,21250,21150,473
|
|
20240401,140300,3979572540,21200,21100,21200,21100,356
|
|
20240401,140200,3972027790,21200,21100,21200,21050,1409
|
|
20240401,140100,3942238040,21150,21150,21150,21100,449
|
|
20240401,140000,3932744590,21150,21150,21200,21100,606
|
|
20240401,135900,3919927440,21150,21100,21200,21100,836
|
|
20240401,135800,3902216490,21150,21200,21250,21150,483
|
|
20240401,135700,3891978840,21200,21200,21250,21150,404
|
|
20240401,135600,3883416490,21200,21300,21300,21100,625
|
|
20240401,135500,3870152240,21250,21250,21300,21200,767
|
|
20240401,135400,3853854440,21250,21200,21250,21200,402
|
|
20240401,135300,3845318440,21200,21250,21250,21150,572
|
|
20240401,135200,3833192290,21300,21250,21300,21200,765
|
|
20240401,135100,3816926190,21250,21250,21250,21200,541
|
|
20240401,135000,3805433790,21250,21250,21250,21200,608
|
|
20240401,134900,3792519940,21200,21300,21300,21200,545
|
|
20240401,134800,3780957740,21300,21250,21300,21200,660
|
|
20240401,134700,3766932240,21250,21200,21300,21200,587
|
|
20240401,134600,3754457090,21250,21250,21250,21200,463
|
|
20240401,134500,3744622440,21250,21250,21250,21200,780
|
|
20240401,134400,3728058390,21250,21250,21250,21200,622
|
|
20240401,134300,3714844990,21250,21250,21250,21200,606
|
|
20240401,134200,3701969590,21250,21300,21300,21200,521
|
|
20240401,134100,3690896740,21300,21250,21300,21200,782
|
|
20240401,134000,3674274740,21200,21250,21250,21200,431
|
|
20240401,133900,3665118290,21250,21300,21300,21200,580
|
|
20240401,133800,3652780590,21300,21250,21300,21200,973
|
|
20240401,133700,3632106440,21250,21200,21250,21150,2730
|
|
20240401,133600,3574103690,21250,21250,21250,21150,527
|
|
20240401,133500,3562919040,21250,21250,21250,21150,488
|
|
20240401,133400,3552569790,21250,21200,21250,21150,734
|
|
20240401,133300,3537005640,21200,21200,21250,21150,498
|
|
20240401,133200,3526443940,21200,21200,21250,21150,499
|
|
20240401,133100,3515864790,21200,21200,21250,21150,813
|
|
20240401,133000,3498615740,21150,21150,21250,21150,419
|
|
20240401,132900,3489742740,21200,21200,21250,21150,679
|
|
20240401,132800,3475351440,21200,21250,21250,21150,408
|
|
20240401,132700,3466700190,21250,21200,21250,21150,726
|
|
20240401,132600,3451295490,21200,21150,21250,21100,1073
|
|
20240401,132500,3428572590,21200,21200,21250,21150,694
|
|
20240401,132400,3413847640,21200,21200,21200,21150,647
|
|
20240401,132300,3400131940,21200,21200,21200,21100,375
|
|
20240401,132200,3392186940,21200,21250,21250,21150,717
|
|
20240401,132100,3376973290,21200,21200,21200,21150,532
|
|
20240401,132000,3365696640,21200,21200,21200,21100,726
|
|
20240401,131900,3350318190,21200,21200,21200,21150,481
|
|
20240401,131800,3340123390,21200,21100,21200,21050,648
|
|
20240401,131700,3326421390,21150,21150,21200,21100,667
|
|
20240401,131600,3312310140,21150,21100,21150,21050,494
|
|
20240401,131500,3301872390,21150,21100,21200,21000,2276
|
|
20240401,131400,3253995590,21100,21200,21200,21100,479
|
|
20240401,131300,3243861890,21200,21100,21200,21100,597
|
|
20240401,131200,3231225740,21150,21150,21200,21100,401
|
|
20240401,131100,3222746690,21100,21150,21200,21100,451
|
|
20240401,131000,3213210940,21150,21200,21200,21150,829
|
|
20240401,130900,3195643490,21200,21200,21200,21150,284
|
|
20240401,130800,3189624190,21200,21200,21200,21100,331
|
|
20240401,130700,3182619240,21150,21150,21200,21100,907
|
|
20240401,130600,3163434940,21150,21100,21150,21100,559
|
|
20240401,130500,3151613190,21100,21100,21150,21100,351
|
|
20240401,130400,3144193840,21100,21150,21150,21100,396
|
|
20240401,130300,3135821040,21150,21150,21150,21050,533
|
|
20240401,130200,3124563340,21100,21150,21150,21050,280
|
|
20240401,130100,3118647940,21150,21100,21150,21100,412
|
|
20240401,130000,3109940490,21050,21150,21150,21000,398
|
|
20240401,125900,3101545790,21150,21050,21150,21000,596
|
|
20240401,125800,3088984090,21050,21050,21100,21050,865
|
|
20240401,125700,3070758490,21100,21100,21100,21050,350
|
|
20240401,125600,3063374190,21050,21100,21100,21050,617
|
|
20240401,125500,3050358440,21050,21100,21100,21000,812
|
|
20240401,125400,3033251990,21100,21100,21100,21050,400
|
|
20240401,125300,3024813790,21100,21100,21100,21050,555
|
|
20240401,125200,3013116440,21100,21100,21100,21050,610
|
|
20240401,125100,3000249040,21050,21050,21100,21050,690
|
|
20240401,125000,2985706040,21100,21100,21100,21050,372
|
|
20240401,124900,2977859640,21100,21050,21100,21000,494
|
|
20240401,124800,2967447290,21050,21050,21100,21000,368
|
|
20240401,124700,2959701890,21050,21050,21100,21000,335
|
|
20240401,124600,2952647440,21000,21050,21100,21000,481
|
|
20240401,124500,2942523990,21050,21000,21050,20950,538
|
|
20240401,124400,2931210540,21000,21000,21000,20900,334
|
|
20240401,124300,2924208940,21000,21000,21000,20950,462
|
|
20240401,124200,2914510040,21000,20950,21000,20950,607
|
|
20240401,124100,2901764990,21000,20950,21000,20900,378
|
|
20240401,124000,2893836390,20950,21000,21000,20900,362
|
|
20240401,123900,2886244640,20950,21000,21000,20950,452
|
|
20240401,123800,2876753590,20950,21000,21000,20950,556
|
|
20240401,123700,2865081240,20950,20950,21000,20900,292
|
|
20240401,123600,2858960540,20950,21000,21000,20900,359
|
|
20240401,123500,2851430690,20950,21000,21000,20950,661
|
|
20240401,123400,2837552690,21000,20950,21000,20900,302
|
|
20240401,123300,2831228240,20950,20950,20950,20900,336
|
|
20240401,123200,2824191190,20900,21000,21000,20850,547
|
|
20240401,123100,2812744240,21000,21000,21000,20900,613
|
|
20240401,123000,2799881890,20950,20950,21000,20900,358
|
|
20240401,122900,2792374140,20950,20950,20950,20850,400
|
|
20240401,122800,2784009240,20950,21000,21000,20850,739
|
|
20240401,122700,2768509840,20950,20900,21000,20900,283
|
|
20240401,122600,2762570090,20950,20950,20950,20900,423
|
|
20240401,122500,2753710640,20950,20900,21000,20900,443
|
|
20240401,122400,2744424490,20950,21000,21000,20900,568
|
|
20240401,122300,2732506540,21000,21000,21000,20900,389
|
|
20240401,122200,2724357990,21000,20950,21000,20900,311
|
|
20240401,122100,2717838140,20950,20950,21000,20900,534
|
|
20240401,122000,2706645990,20950,20900,20950,20850,392
|
|
20240401,121900,2698448040,20850,20950,20950,20850,317
|
|
20240401,121800,2691815240,20950,21000,21000,20900,356
|
|
20240401,121700,2684353540,21000,20950,21000,20850,701
|
|
20240401,121600,2669669890,21000,21000,21000,20950,284
|
|
20240401,121500,2663708390,21000,21000,21000,20950,391
|
|
20240401,121400,2655500440,21000,20950,21000,20900,550
|
|
20240401,121300,2643954090,20950,21000,21000,20900,601
|
|
20240401,121200,2631351190,21000,21000,21000,20900,316
|
|
20240401,121100,2624721490,20950,20950,21000,20900,470
|
|
20240401,121000,2614870090,21000,20900,21000,20900,526
|
|
20240401,120900,2603850090,20950,20950,21000,20950,463
|
|
20240401,120800,2594132990,20950,20950,21000,20900,405
|
|
20240401,120700,2585648390,20950,20950,20950,20900,513
|
|
20240401,120600,2574904090,20950,20950,20950,20900,661
|
|
20240401,120500,2561067690,20950,20950,20950,20900,525
|
|
20240401,120400,2550071740,20950,20900,20950,20900,606
|
|
20240401,120300,2537379490,20950,20950,20950,20900,613
|
|
20240401,120200,2524538340,20950,20950,20950,20900,726
|
|
20240401,120100,2509341290,20950,20950,20950,20900,546
|
|
20240401,120000,2497906740,20900,20900,20950,20900,657
|
|
20240401,115900,2484145690,20900,20900,20950,20850,306
|
|
20240401,115800,2477741190,20900,20950,20950,20850,578
|
|
20240401,115700,2465645640,20950,20900,20950,20900,476
|
|
20240401,115600,2455673740,20950,20950,20950,20900,538
|
|
20240401,115500,2444406040,20950,20900,20950,20900,378
|
|
20240401,115400,2436490790,20950,20900,20950,20900,519
|
|
20240401,115300,2425630490,20950,20900,20950,20850,602
|
|
20240401,115200,2413040190,20900,20900,20900,20850,284
|
|
20240401,115100,2407106840,20900,20900,20900,20800,339
|
|
20240401,115000,2400029140,20900,20900,20900,20850,728
|
|
20240401,114900,2384826240,20900,20900,20900,20850,667
|
|
20240401,114800,2370888690,20900,20900,20900,20850,329
|
|
20240401,114700,2364013190,20850,20850,20900,20800,388
|
|
20240401,114600,2355920690,20900,20900,20900,20850,574
|
|
20240401,114500,2343927440,20850,20850,20900,20800,342
|
|
20240401,114400,2336791640,20900,20850,20900,20800,260
|
|
20240401,114300,2331370090,20900,20900,20900,20800,399
|
|
20240401,114200,2323049740,20900,20850,20900,20800,510
|
|
20240401,114100,2312413290,20850,20900,20900,20800,412
|
|
20240401,114000,2303821740,20900,20850,20900,20800,498
|
|
20240401,113900,2293438240,20850,20900,20900,20800,470
|
|
20240401,113800,2283628990,20850,20850,20900,20800,401
|
|
20240401,113700,2275265140,20850,20850,20850,20800,418
|
|
20240401,113600,2266552640,20850,20850,20900,20800,315
|
|
20240401,113500,2259984790,20850,20850,20900,20750,696
|
|
20240401,113400,2245478590,20850,20850,20900,20800,512
|
|
20240401,113300,2234805040,20850,20850,20850,20800,304
|
|
20240401,113200,2228467140,20850,20800,20850,20750,403
|
|
20240401,113100,2220080190,20800,20850,20850,20800,461
|
|
20240401,113000,2210473040,20850,20850,20850,20800,307
|
|
20240401,112900,2204072140,20850,20850,20850,20750,360
|
|
20240401,112800,2196574890,20850,20750,20850,20650,542
|
|
20240401,112700,2185311590,20800,20800,20850,20750,416
|
|
20240401,112600,2176658790,20750,20800,20800,20750,346
|
|
20240401,112500,2169464340,20800,20700,20800,20700,549
|
|
20240401,112400,2158053690,20700,20750,20800,20700,367
|
|
20240401,112300,2150438340,20800,20750,20800,20700,385
|
|
20240401,112200,2142443640,20750,20750,20800,20700,367
|
|
20240401,112100,2134825090,20800,20750,20800,20700,545
|
|
20240401,112000,2123508540,20750,20800,20800,20700,357
|
|
20240401,111900,2116091440,20800,20750,20800,20700,437
|
|
20240401,111800,2107012740,20750,20750,20800,20700,485
|
|
20240401,111700,2096941440,20700,20700,20750,20650,388
|
|
20240401,111600,2088907190,20700,20700,20700,20650,646
|
|
20240401,111500,2075551590,20700,20650,20700,20600,863
|
|
20240401,111400,2057728740,20650,20550,20650,20550,893
|
|
20240401,111300,2039301540,20600,20500,20650,20450,1010
|
|
20240401,111200,2018531790,20500,20350,20500,20300,2263
|
|
20240401,111100,1972190890,20300,20300,20450,20250,2181
|
|
20240401,111000,1927941690,20250,20450,20450,20250,1721
|
|
20240401,110900,1892974540,20300,20500,20500,20300,2040
|
|
20240401,110800,1851469740,20450,20400,20500,20350,1787
|
|
20240401,110700,1815022490,20500,20450,20500,20350,1985
|
|
20240401,110600,1774521590,20400,20500,20600,20350,1885
|
|
20240401,110500,1736027390,20450,20600,20650,20450,1785
|
|
20240401,110400,1699390590,20600,20650,20750,20550,1824
|
|
20240401,110300,1661790640,20600,20700,20750,20600,2116
|
|
20240401,110200,1618095990,20700,20850,20850,20700,1701
|
|
20240401,110100,1582761940,20850,20900,20900,20750,550
|
|
20240401,110000,1571298390,20900,20850,20900,20800,559
|
|
20240401,105900,1559625740,20900,20850,20900,20850,302
|
|
20240401,105800,1553317440,20900,20850,20900,20850,251
|
|
20240401,105700,1548072390,20900,20900,20900,20750,799
|
|
20240401,105600,1531401940,20850,20850,20900,20800,310
|
|
20240401,105500,1524935240,20850,20900,20900,20800,376
|
|
20240401,105400,1517099690,20900,20800,20900,20750,660
|
|
20240401,105300,1503335890,20800,20850,20900,20800,546
|
|
20240401,105200,1491954390,20850,20800,20850,20800,248
|
|
20240401,105100,1486786740,20750,20850,20850,20750,351
|
|
20240401,105000,1479474790,20850,20850,20900,20750,586
|
|
20240401,104900,1467266340,20800,20850,20900,20800,300
|
|
20240401,104800,1461012990,20900,20850,20900,20800,331
|
|
20240401,104700,1454107140,20850,20800,20900,20800,332
|
|
20240401,104600,1447181540,20900,20850,20900,20800,456
|
|
20240401,104500,1437668090,20900,20900,20900,20750,416
|
|
20240401,104400,1428987490,20900,20800,20900,20750,296
|
|
20240401,104300,1422811890,20800,20800,20900,20800,549
|
|
20240401,104200,1411365340,20750,20800,20900,20750,456
|
|
20240401,104100,1401868940,20800,20800,20900,20750,328
|
|
20240401,104000,1395028040,20800,20800,20900,20750,428
|
|
20240401,103900,1386115340,20900,20800,20900,20750,479
|
|
20240401,103800,1376133840,20800,20900,20900,20750,287
|
|
20240401,103700,1370153090,20850,20800,20900,20750,412
|
|
20240401,103600,1361566540,20900,20850,20900,20800,512
|
|
20240401,103500,1350873240,20850,20800,20850,20750,297
|
|
20240401,103400,1344694740,20750,20900,20950,20750,440
|
|
20240401,103300,1335518240,20850,20950,20950,20800,457
|
|
20240401,103200,1325990690,20950,20900,20950,20800,654
|
|
20240401,103100,1312323640,20900,20850,20900,20800,530
|
|
20240401,103000,1301273090,20850,20850,20900,20800,508
|
|
20240401,102900,1290662740,20850,20900,20900,20850,759
|
|
20240401,102800,1274801690,20900,20900,20900,20850,454
|
|
20240401,102700,1265314590,20900,20950,20950,20850,284
|
|
20240401,102600,1259376290,20900,20850,20950,20850,475
|
|
20240401,102500,1249443340,20950,20900,20950,20850,408
|
|
20240401,102400,1240905690,20950,20950,20950,20900,259
|
|
20240401,102300,1235481490,20950,20850,20950,20800,663
|
|
20240401,102200,1221642540,20850,20850,20900,20800,661
|
|
20240401,102100,1207834490,20850,20850,20900,20850,248
|
|
20240401,102000,1202653690,20850,20900,20900,20800,475
|
|
20240401,101900,1192729140,20900,20850,20900,20800,3585
|
|
20240401,101800,1117884890,20850,20850,20850,20800,2781
|
|
20240401,101700,1059908190,20800,20850,20850,20800,608
|
|
20240401,101600,1047237390,20850,20850,20850,20800,815
|
|
20240401,101500,1030249740,20850,20800,20850,20800,948
|
|
20240401,101400,1010514090,20800,20850,20850,20750,828
|
|
20240401,101300,993273840,20800,20800,20850,20800,1554
|
|
20240401,101200,960904590,20800,20750,20800,20750,1608
|
|
20240401,101100,927482140,20800,20700,20800,20700,12606
|
|
20240401,101000,666408090,20650,20700,20700,20650,230
|
|
20240401,100900,661648190,20700,20700,20700,20600,231
|
|
20240401,100800,656868540,20700,20700,20700,20600,626
|
|
20240401,100700,643927940,20700,20700,20700,20650,241
|
|
20240401,100600,638940190,20700,20700,20700,20600,208
|
|
20240401,100500,634637440,20700,20700,20700,20650,315
|
|
20240401,100400,628122540,20700,20700,20700,20650,599
|
|
20240401,100300,615734590,20700,20650,20700,20650,314
|
|
20240401,100200,609237090,20650,20600,20700,20600,238
|
|
20240401,100100,604315190,20700,20650,20700,20650,758
|
|
20240401,100000,588630840,20650,20700,20700,20550,564
|
|
20240401,095900,576989790,20650,20700,20700,20650,208
|
|
20240401,095800,572687240,20650,20700,20700,20600,238
|
|
20240401,095700,567764990,20700,20650,20700,20600,371
|
|
20240401,095600,560090340,20650,20650,20700,20600,675
|
|
20240401,095500,546141790,20700,20650,20700,20600,559
|
|
20240401,095400,534598490,20600,20550,20700,20550,332
|
|
20240401,095300,527734890,20700,20650,20700,20550,808
|
|
20240401,095200,511071890,20700,20700,20700,20650,277
|
|
20240401,095100,505339090,20700,20700,20700,20650,277
|
|
20240401,095000,499607940,20650,20650,20700,20650,450
|
|
20240401,094900,490295790,20700,20650,20700,20600,1243
|
|
20240401,094800,464626490,20650,20500,20650,20500,419
|
|
20240401,094700,455997740,20550,20600,20600,20500,383
|
|
20240401,094600,448116740,20600,20600,20600,20550,256
|
|
20240401,094500,442846140,20600,20550,20600,20500,464
|
|
20240401,094400,433317790,20550,20600,20600,20500,361
|
|
20240401,094300,425889240,20600,20550,20600,20550,376
|
|
20240401,094200,418145440,20550,20550,20600,20500,213
|
|
20240401,094100,413767440,20550,20600,20600,20450,394
|
|
20240401,094000,405656440,20550,20550,20600,20550,498
|
|
20240401,093900,395403190,20550,20500,20550,20500,98
|
|
20240401,093800,393390640,20500,20500,20550,20500,232
|
|
20240401,093700,388626390,20550,20550,20550,20500,480
|
|
20240401,093600,378773940,20550,20450,20550,20450,309
|
|
20240401,093500,372426840,20550,20500,20550,20450,224
|
|
20240401,093400,367832890,20500,20450,20500,20400,209
|
|
20240401,093300,363550390,20450,20400,20550,20350,593
|
|
20240401,093200,351418690,20450,20450,20500,20350,166
|
|
20240401,093100,348021340,20550,20550,20550,20450,226
|
|
20240401,093000,343384490,20550,20550,20550,20400,289
|
|
20240401,092900,337463190,20600,20450,20600,20450,379
|
|
20240401,092800,329674290,20450,20600,20600,20450,417
|
|
20240401,092700,321108890,20600,20550,20600,20550,364
|
|
20240401,092600,313611790,20550,20500,20550,20450,3681
|
|
20240401,092500,238034140,20450,20450,20500,20450,192
|
|
20240401,092400,234101690,20500,20500,20500,20450,160
|
|
20240401,092300,230823340,20550,20400,20550,20400,1624
|
|
20240401,092200,197527640,20500,20450,20500,20400,979
|
|
20240401,092100,177506790,20450,20450,20500,20450,132
|
|
20240401,092000,174805590,20500,20300,20500,20300,1977
|
|
20240401,091900,134415240,20400,20250,20400,20250,715
|
|
20240401,091800,119877090,20200,20350,20400,20200,142
|
|
20240401,091700,116992640,20400,20350,20450,20350,765
|
|
20240401,091600,101395840,20400,20300,20400,20300,403
|
|
20240401,091500,93188290,20300,20150,20300,20100,942
|
|
20240401,091400,74147440,20200,20100,20200,20100,445
|
|
20240401,091300,65173740,20100,19970,20100,19970,495
|
|
20240401,091200,55251520,19960,19920,19960,19920,85
|
|
20240401,091100,53556840,19920,19990,19990,19920,1280
|
|
20240401,091000,27997740,19990,20000,20000,19990,15
|
|
20240401,090900,27697830,20000,19990,20000,19990,77
|
|
20240401,090800,26158590,20000,20050,20050,20000,65
|
|
20240401,090700,24856540,20000,20000,20000,19990,222
|
|
20240401,090600,20416590,20050,20050,20050,20000,22
|
|
20240401,090500,19976240,20050,20100,20100,20050,53
|
|
20240401,090400,18912440,20050,20100,20100,20050,38
|
|
20240401,090300,18149240,20050,20100,20150,20050,173
|
|
20240401,090200,14671140,20150,20100,20150,20050,76
|
|
20240401,090100,13143540,20050,20050,20050,20050,5
|
|
20240401,090000,13043290,20050,20150,20150,20000,648
|