607 lines
33 KiB
CSV
607 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,190400,13097973500,25200,25200,25200,25200,13058
|
|
20240401,190300,13097973500,25200,25200,25200,25200,0
|
|
20240401,190200,13097973500,25200,25200,25200,25200,0
|
|
20240401,190100,13097973500,25200,25200,25200,25200,0
|
|
20240401,190000,13097973500,25200,25200,25200,25200,0
|
|
20240401,185900,13097973500,25200,25200,25200,25200,0
|
|
20240401,185800,13097973500,25200,25200,25200,25200,0
|
|
20240401,185700,13097973500,25200,25200,25200,25200,0
|
|
20240401,185600,13097973500,25200,25200,25200,25200,0
|
|
20240401,185500,13097973500,25200,25200,25200,25200,0
|
|
20240401,185400,13097973500,25200,25200,25200,25200,0
|
|
20240401,185300,13097973500,25200,25200,25200,25200,0
|
|
20240401,185200,13097973500,25200,25200,25200,25200,0
|
|
20240401,185100,13097973500,25200,25200,25200,25200,0
|
|
20240401,185000,13097973500,25200,25200,25200,25200,0
|
|
20240401,184900,13097973500,25200,25200,25200,25200,0
|
|
20240401,184800,13097973500,25200,25200,25200,25200,0
|
|
20240401,184700,13097973500,25200,25200,25200,25200,0
|
|
20240401,184600,13097973500,25200,25200,25200,25200,0
|
|
20240401,184500,13097973500,25200,25200,25200,25200,0
|
|
20240401,184400,13097973500,25200,25200,25200,25200,0
|
|
20240401,184300,13097973500,25200,25200,25200,25200,0
|
|
20240401,184200,13097973500,25200,25200,25200,25200,0
|
|
20240401,184100,13097973500,25200,25200,25200,25200,0
|
|
20240401,184000,13097973500,25200,25200,25200,25200,0
|
|
20240401,183900,13097973500,25200,25200,25200,25200,0
|
|
20240401,183800,13097973500,25200,25200,25200,25200,0
|
|
20240401,183700,13097973500,25200,25200,25200,25200,0
|
|
20240401,183600,13097973500,25200,25200,25200,25200,0
|
|
20240401,183500,13097973500,25200,25200,25200,25200,0
|
|
20240401,183400,13097973500,25200,25200,25200,25200,13058
|
|
20240401,183300,13097973500,25200,25200,25200,25200,0
|
|
20240401,183200,13097973500,25200,25200,25200,25200,0
|
|
20240401,183100,13097973500,25200,25200,25200,25200,0
|
|
20240401,183000,13097973500,25200,25200,25200,25200,0
|
|
20240401,182900,13097973500,25200,25200,25200,25200,0
|
|
20240401,182800,13097973500,25200,25200,25200,25200,0
|
|
20240401,182700,13097973500,25200,25200,25200,25200,0
|
|
20240401,182600,13097973500,25200,25200,25200,25200,0
|
|
20240401,182500,13097973500,25200,25200,25200,25200,0
|
|
20240401,182400,13097973500,25200,25200,25200,25200,0
|
|
20240401,182300,13097973500,25200,25200,25200,25200,0
|
|
20240401,182200,13097973500,25200,25200,25200,25200,0
|
|
20240401,182100,13097973500,25200,25200,25200,25200,0
|
|
20240401,182000,13097973500,25200,25200,25200,25200,0
|
|
20240401,181900,13097973500,25200,25200,25200,25200,0
|
|
20240401,181800,13097973500,25200,25200,25200,25200,0
|
|
20240401,181700,13097973500,25200,25200,25200,25200,0
|
|
20240401,181600,13097973500,25200,25200,25200,25200,0
|
|
20240401,181500,13097973500,25200,25200,25200,25200,0
|
|
20240401,181400,13097973500,25200,25200,25200,25200,0
|
|
20240401,181300,13097973500,25200,25200,25200,25200,0
|
|
20240401,181200,13097973500,25200,25200,25200,25200,0
|
|
20240401,181100,13097973500,25200,25200,25200,25200,0
|
|
20240401,181000,13097973500,25200,25200,25200,25200,0
|
|
20240401,180900,13097973500,25200,25200,25200,25200,0
|
|
20240401,180800,13097973500,25200,25200,25200,25200,0
|
|
20240401,180700,13097973500,25200,25200,25200,25200,0
|
|
20240401,180600,13097973500,25200,25200,25200,25200,0
|
|
20240401,180500,13097973500,25200,25200,25200,25200,0
|
|
20240401,180400,13097973500,25200,25200,25200,25200,13058
|
|
20240401,180300,13097973500,25200,25200,25200,25200,0
|
|
20240401,180200,13097973500,25200,25200,25200,25200,0
|
|
20240401,180100,13097973500,25200,25200,25200,25200,0
|
|
20240401,180000,13097973500,25200,25200,25200,25200,0
|
|
20240401,175900,13097973500,25200,25200,25200,25200,0
|
|
20240401,175800,13097973500,25200,25200,25200,25200,0
|
|
20240401,175700,13097973500,25200,25200,25200,25200,0
|
|
20240401,175600,13097973500,25200,25200,25200,25200,0
|
|
20240401,175500,13097973500,25200,25200,25200,25200,0
|
|
20240401,175400,13097973500,25200,25200,25200,25200,0
|
|
20240401,175300,13097973500,25200,25200,25200,25200,0
|
|
20240401,175200,13097973500,25200,25200,25200,25200,0
|
|
20240401,175100,13097973500,25200,25200,25200,25200,0
|
|
20240401,175000,13097973500,25200,25200,25200,25200,0
|
|
20240401,174900,13097973500,25200,25200,25200,25200,0
|
|
20240401,174800,13097973500,25200,25200,25200,25200,0
|
|
20240401,174700,13097973500,25200,25200,25200,25200,0
|
|
20240401,174600,13097973500,25200,25200,25200,25200,0
|
|
20240401,174500,13097973500,25200,25200,25200,25200,0
|
|
20240401,174400,13097973500,25200,25200,25200,25200,0
|
|
20240401,174300,13097973500,25200,25200,25200,25200,0
|
|
20240401,174200,13097973500,25200,25200,25200,25200,0
|
|
20240401,174100,13097973500,25200,25200,25200,25200,0
|
|
20240401,174000,13097973500,25200,25200,25200,25200,0
|
|
20240401,173900,13097973500,25200,25200,25200,25200,0
|
|
20240401,173800,13097973500,25200,25200,25200,25200,0
|
|
20240401,173700,13097973500,25200,25200,25200,25200,0
|
|
20240401,173600,13097973500,25200,25200,25200,25200,0
|
|
20240401,173500,13097973500,25200,25200,25200,25200,0
|
|
20240401,173400,13097973500,25200,25200,25200,25200,13058
|
|
20240401,173300,13097973500,25200,25200,25200,25200,0
|
|
20240401,173200,13097973500,25200,25200,25200,25200,0
|
|
20240401,173100,13097973500,25200,25200,25200,25200,0
|
|
20240401,173000,13097973500,25200,25200,25200,25200,0
|
|
20240401,172900,13097973500,25200,25200,25200,25200,0
|
|
20240401,172800,13097973500,25200,25200,25200,25200,0
|
|
20240401,172700,13097973500,25200,25200,25200,25200,0
|
|
20240401,172600,13097973500,25200,25200,25200,25200,0
|
|
20240401,172500,13097973500,25200,25200,25200,25200,0
|
|
20240401,172400,13097973500,25200,25200,25200,25200,0
|
|
20240401,172300,13097973500,25200,25200,25200,25200,0
|
|
20240401,172200,13097973500,25200,25200,25200,25200,0
|
|
20240401,172100,13097973500,25200,25200,25200,25200,0
|
|
20240401,172000,13097973500,25200,25200,25200,25200,0
|
|
20240401,171900,13097973500,25200,25200,25200,25200,0
|
|
20240401,171800,13097973500,25200,25200,25200,25200,0
|
|
20240401,171700,13097973500,25200,25200,25200,25200,0
|
|
20240401,171600,13097973500,25200,25200,25200,25200,0
|
|
20240401,171500,13097973500,25200,25200,25200,25200,0
|
|
20240401,171400,13097973500,25200,25200,25200,25200,0
|
|
20240401,171300,13097973500,25200,25200,25200,25200,0
|
|
20240401,171200,13097973500,25200,25200,25200,25200,0
|
|
20240401,171100,13097973500,25200,25200,25200,25200,0
|
|
20240401,171000,13097973500,25200,25200,25200,25200,0
|
|
20240401,170900,13097973500,25200,25200,25200,25200,0
|
|
20240401,170800,13097973500,25200,25200,25200,25200,0
|
|
20240401,170700,13097973500,25200,25200,25200,25200,0
|
|
20240401,170600,13097973500,25200,25200,25200,25200,0
|
|
20240401,170500,13097973500,25200,25200,25200,25200,0
|
|
20240401,170400,13097973500,25200,25200,25200,25200,13058
|
|
20240401,170300,13097973500,25200,25200,25200,25200,0
|
|
20240401,170200,13097973500,25200,25200,25200,25200,0
|
|
20240401,170100,13097973500,25200,25200,25200,25200,0
|
|
20240401,170000,13097973500,25200,25200,25200,25200,0
|
|
20240401,165900,13097973500,25200,25200,25200,25200,0
|
|
20240401,165800,13097973500,25200,25200,25200,25200,0
|
|
20240401,165700,13097973500,25200,25200,25200,25200,0
|
|
20240401,165600,13097973500,25200,25200,25200,25200,0
|
|
20240401,165500,13097973500,25200,25200,25200,25200,0
|
|
20240401,165400,13097973500,25200,25200,25200,25200,0
|
|
20240401,165300,13097973500,25200,25200,25200,25200,0
|
|
20240401,165200,13097973500,25200,25200,25200,25200,0
|
|
20240401,165100,13097973500,25200,25200,25200,25200,0
|
|
20240401,165000,13097973500,25200,25200,25200,25200,0
|
|
20240401,164900,13097973500,25200,25200,25200,25200,0
|
|
20240401,164800,13097973500,25200,25200,25200,25200,0
|
|
20240401,164700,13097973500,25200,25200,25200,25200,0
|
|
20240401,164600,13097973500,25200,25200,25200,25200,0
|
|
20240401,164500,13097973500,25200,25200,25200,25200,0
|
|
20240401,164400,13097973500,25200,25200,25200,25200,0
|
|
20240401,164300,13097973500,25200,25200,25200,25200,0
|
|
20240401,164200,13097973500,25200,25200,25200,25200,0
|
|
20240401,164100,13097973500,25200,25200,25200,25200,0
|
|
20240401,164000,13097973500,25200,25200,25200,25200,0
|
|
20240401,163900,13097973500,25200,25200,25200,25200,0
|
|
20240401,163800,13097973500,25200,25200,25200,25200,0
|
|
20240401,163700,13097973500,25200,25200,25200,25200,0
|
|
20240401,163600,13097973500,25200,25200,25200,25200,0
|
|
20240401,163500,13097973500,25200,25200,25200,25200,0
|
|
20240401,163400,13097973500,25200,25200,25200,25200,13058
|
|
20240401,163300,13097973500,25200,25200,25200,25200,0
|
|
20240401,163200,13097973500,25200,25200,25200,25200,0
|
|
20240401,163100,13097973500,25200,25200,25200,25200,0
|
|
20240401,163000,13097973500,25200,25200,25200,25200,0
|
|
20240401,162900,13097973500,25200,25200,25200,25200,0
|
|
20240401,162800,13097973500,25200,25200,25200,25200,0
|
|
20240401,162700,13097973500,25200,25200,25200,25200,0
|
|
20240401,162600,13097973500,25200,25200,25200,25200,0
|
|
20240401,162500,13097973500,25200,25200,25200,25200,0
|
|
20240401,162400,13097973500,25200,25200,25200,25200,0
|
|
20240401,162300,13097973500,25200,25200,25200,25200,0
|
|
20240401,162200,13097973500,25200,25200,25200,25200,0
|
|
20240401,162100,13097973500,25200,25200,25200,25200,0
|
|
20240401,162000,13097973500,25200,25200,25200,25200,0
|
|
20240401,161900,13097973500,25200,25200,25200,25200,0
|
|
20240401,161800,13097973500,25200,25200,25200,25200,0
|
|
20240401,161700,13097973500,25200,25200,25200,25200,0
|
|
20240401,161600,13097973500,25200,25200,25200,25200,0
|
|
20240401,161500,13097973500,25200,25200,25200,25200,0
|
|
20240401,161400,13097973500,25200,25200,25200,25200,0
|
|
20240401,161300,13097973500,25200,25200,25200,25200,0
|
|
20240401,161200,13097973500,25200,25200,25200,25200,0
|
|
20240401,161100,13097973500,25200,25200,25200,25200,0
|
|
20240401,161000,13097973500,25200,25200,25200,25200,0
|
|
20240401,160900,13097973500,25200,25200,25200,25200,0
|
|
20240401,160800,13097973500,25200,25200,25200,25200,0
|
|
20240401,160700,13097973500,25200,25200,25200,25200,0
|
|
20240401,160600,13097973500,25200,25200,25200,25200,0
|
|
20240401,160500,13097973500,25200,25200,25200,25200,0
|
|
20240401,160400,13097973500,25200,25200,25200,25200,13058
|
|
20240401,160300,13097973500,25200,25200,25200,25200,0
|
|
20240401,160200,13097973500,25200,25200,25200,25200,0
|
|
20240401,160100,13097973500,25200,25200,25200,25200,0
|
|
20240401,160000,13097973500,25200,25200,25200,25200,0
|
|
20240401,155900,13097973500,25200,25200,25200,25200,0
|
|
20240401,155800,13097973500,25200,25200,25200,25200,0
|
|
20240401,155700,13097973500,25200,25200,25200,25200,0
|
|
20240401,155600,13097973500,25200,25200,25200,25200,0
|
|
20240401,155500,13097973500,25200,25200,25200,25200,0
|
|
20240401,155400,13097973500,25200,25200,25200,25200,0
|
|
20240401,155300,13097973500,25200,25200,25200,25200,0
|
|
20240401,155200,13097973500,25200,25200,25200,25200,0
|
|
20240401,155100,13097973500,25200,25200,25200,25200,0
|
|
20240401,155000,13097973500,25200,25200,25200,25200,0
|
|
20240401,154900,13097973500,25200,25200,25200,25200,0
|
|
20240401,154800,13097973500,25200,25200,25200,25200,0
|
|
20240401,154700,13097973500,25200,25200,25200,25200,0
|
|
20240401,154600,13097973500,25200,25200,25200,25200,0
|
|
20240401,154500,13097973500,25200,25200,25200,25200,0
|
|
20240401,154400,13097973500,25200,25200,25200,25200,0
|
|
20240401,154300,13097973500,25200,25200,25200,25200,0
|
|
20240401,154200,13097973500,25200,25200,25200,25200,0
|
|
20240401,154100,13097973500,25200,25200,25200,25200,0
|
|
20240401,154000,13097973500,25200,25200,25200,25200,0
|
|
20240401,153900,13097973500,25200,25200,25200,25200,0
|
|
20240401,153800,13097973500,25200,25200,25200,25200,0
|
|
20240401,153700,13097973500,25200,25200,25200,25200,0
|
|
20240401,153600,13097973500,25200,25200,25200,25200,0
|
|
20240401,153500,13097973500,25200,25200,25200,25200,0
|
|
20240401,153400,13097973500,25200,25200,25200,25200,13058
|
|
20240401,153300,13097973500,25200,25200,25200,25200,0
|
|
20240401,153200,13097973500,25200,25200,25200,25200,0
|
|
20240401,153100,13097973500,25200,25200,25200,25200,0
|
|
20240401,153000,13097973500,25200,25200,25200,25200,13058
|
|
20240401,152900,12768911900,25050,25050,25050,25050,0
|
|
20240401,152800,12768911900,25050,25050,25050,25050,0
|
|
20240401,152700,12768911900,25050,25050,25050,25050,0
|
|
20240401,152600,12768911900,25050,25050,25050,25050,0
|
|
20240401,152500,12768911900,25050,25050,25050,25050,0
|
|
20240401,152400,12768911900,25050,25050,25050,25050,0
|
|
20240401,152300,12768911900,25050,25050,25050,25050,0
|
|
20240401,152200,12768911900,25050,25050,25050,25050,0
|
|
20240401,152100,12768911900,25050,25050,25050,25050,0
|
|
20240401,152000,12768911900,25050,25050,25050,25050,0
|
|
20240401,151900,12768911900,25050,25100,25150,25050,903
|
|
20240401,151800,12746250000,25100,25050,25100,25050,769
|
|
20240401,151700,12726962800,25050,25100,25150,25050,1206
|
|
20240401,151600,12696698850,25050,25100,25150,25050,1367
|
|
20240401,151500,12662397550,25100,25150,25150,25100,521
|
|
20240401,151400,12649308000,25100,25100,25150,25100,900
|
|
20240401,151300,12626716400,25100,25150,25200,25050,9852
|
|
20240401,151200,12379188850,25200,25200,25200,25150,938
|
|
20240401,151100,12355576900,25150,25200,25200,25150,1250
|
|
20240401,151000,12324110950,25200,25150,25200,25150,710
|
|
20240401,150900,12306237150,25200,25200,25200,25150,261
|
|
20240401,150800,12299668150,25150,25200,25200,25150,1653
|
|
20240401,150700,12258072450,25200,25200,25200,25150,416
|
|
20240401,150600,12247607500,25150,25200,25200,25150,503
|
|
20240401,150500,12234944650,25200,25150,25200,25150,489
|
|
20240401,150400,12222640800,25150,25150,25200,25150,3091
|
|
20240401,150300,12144888650,25150,25150,25150,25050,1874
|
|
20240401,150200,12097844000,25100,25100,25150,25100,503
|
|
20240401,150100,12085215350,25100,25100,25150,25050,682
|
|
20240401,150000,12068098150,25050,25150,25150,25050,1341
|
|
20240401,145900,12034466950,25100,25100,25150,25050,1192
|
|
20240401,145800,12004548600,25100,25150,25150,25050,7603
|
|
20240401,145700,11813811900,25100,25100,25200,25100,1422
|
|
20240401,145600,11778100900,25150,25150,25200,25100,2081
|
|
20240401,145500,11725782350,25100,25100,25200,25100,904
|
|
20240401,145400,11703078250,25100,25200,25200,25100,2525
|
|
20240401,145300,11639616600,25100,25100,25200,25100,1171
|
|
20240401,145200,11610180400,25200,25100,25200,25100,970
|
|
20240401,145100,11585812750,25100,25150,25150,25100,1256
|
|
20240401,145000,11554266350,25100,25100,25150,25100,304
|
|
20240401,144900,11546631700,25100,25150,25150,25100,1531
|
|
20240401,144800,11508156200,25150,25150,25200,25100,526
|
|
20240401,144700,11494932200,25200,25200,25200,25100,741
|
|
20240401,144600,11476301450,25150,25150,25200,25100,1605
|
|
20240401,144500,11435959950,25150,25150,25200,25150,1393
|
|
20240401,144400,11400895100,25150,25150,25200,25150,239
|
|
20240401,144300,11394875850,25200,25200,25200,25150,506
|
|
20240401,144200,11382133700,25150,25200,25200,25150,319
|
|
20240401,144100,11374096400,25200,25150,25200,25150,259
|
|
20240401,144000,11367572850,25200,25200,25200,25150,694
|
|
20240401,143900,11350103150,25200,25150,25200,25100,755
|
|
20240401,143800,11331114350,25100,25150,25200,25100,874
|
|
20240401,143700,11309115250,25100,25200,25200,25100,894
|
|
20240401,143600,11286634150,25150,25200,25200,25100,904
|
|
20240401,143500,11263885350,25200,25200,25200,25150,261
|
|
20240401,143400,11257314700,25150,25150,25200,25150,828
|
|
20240401,143300,11236470450,25150,25150,25200,25150,467
|
|
20240401,143200,11224709150,25150,25200,25200,25150,229
|
|
20240401,143100,11218942350,25200,25150,25200,25100,425
|
|
20240401,143000,11208252100,25200,25200,25200,25100,13663
|
|
20240401,142900,10864241750,25200,25200,25200,25150,494
|
|
20240401,142800,10851802100,25150,25200,25200,25150,6781
|
|
20240401,142700,10680995150,25200,25150,25200,25150,1003
|
|
20240401,142600,10655738800,25150,25200,25200,25150,324
|
|
20240401,142500,10647585500,25200,25200,25200,25150,526
|
|
20240401,142400,10634353000,25150,25150,25200,25150,810
|
|
20240401,142300,10613958400,25150,25200,25200,25150,8321
|
|
20240401,142200,10404355750,25200,25200,25200,25150,7608
|
|
20240401,142100,10212749200,25200,25200,25200,25100,868
|
|
20240401,142000,10190918550,25150,25200,25200,25100,844
|
|
20240401,141900,10169679950,25150,25150,25150,25100,1519
|
|
20240401,141800,10131481250,25100,25150,25150,25100,602
|
|
20240401,141700,10116359650,25100,25100,25150,25100,396
|
|
20240401,141600,10106408700,25100,25100,25150,25100,807
|
|
20240401,141500,10086129950,25100,25100,25150,25100,732
|
|
20240401,141400,10067741250,25100,25150,25150,25100,248
|
|
20240401,141300,10061509850,25100,25150,25200,25100,2354
|
|
20240401,141200,10002336550,25100,25100,25200,25100,2616
|
|
20240401,141100,9936647750,25100,25150,25200,25100,5695
|
|
20240401,141000,9793481500,25100,25100,25200,25100,219
|
|
20240401,140900,9787974700,25150,25150,25150,25100,801
|
|
20240401,140800,9767849450,25100,25100,25150,25100,575
|
|
20240401,140700,9753400450,25100,25150,25200,25100,322
|
|
20240401,140600,9745304700,25150,25100,25200,25100,852
|
|
20240401,140500,9723898050,25100,25150,25150,25100,670
|
|
20240401,140400,9707059250,25100,25100,25200,25100,1126
|
|
20240401,140300,9678755850,25150,25100,25200,25100,548
|
|
20240401,140200,9664987200,25150,25150,25200,25100,576
|
|
20240401,140100,9650517300,25100,25150,25200,25100,952
|
|
20240401,140000,9626590000,25150,25150,25200,25100,355
|
|
20240401,135900,9617676900,25100,25150,25150,25100,555
|
|
20240401,135800,9603727350,25150,25150,25150,25050,895
|
|
20240401,135700,9581243800,25150,25100,25200,25100,3428
|
|
20240401,135600,9494994050,25100,25100,25150,25100,456
|
|
20240401,135500,9483543650,25100,25100,25150,25100,585
|
|
20240401,135400,9468849350,25150,25150,25200,25100,1211
|
|
20240401,135300,9438390150,25100,25100,25150,25100,1005
|
|
20240401,135200,9413141700,25100,25150,25150,25100,567
|
|
20240401,135100,9398891200,25100,25150,25150,25050,365
|
|
20240401,135000,9389723050,25050,25050,25150,25050,1505
|
|
20240401,134900,9351978100,25100,25100,25100,25050,2588
|
|
20240401,134800,9287117000,25050,25100,25100,25050,715
|
|
20240401,134700,9269184700,25050,25100,25100,25050,980
|
|
20240401,134600,9244613100,25100,25100,25100,25050,211
|
|
20240401,134500,9239321700,25050,25050,25100,25050,937
|
|
20240401,134400,9215821750,25050,25150,25150,25050,4766
|
|
20240401,134300,9096256700,25150,25150,25150,25100,810
|
|
20240401,134200,9075896900,25100,25150,25200,25100,2243
|
|
20240401,134100,9019517800,25100,25100,25200,25100,1074
|
|
20240401,134000,8992523600,25100,25150,25200,25100,337
|
|
20240401,133900,8984045950,25100,25100,25200,25100,935
|
|
20240401,133800,8960545150,25100,25100,25150,25100,1518
|
|
20240401,133700,8922428400,25100,25100,25200,25100,209
|
|
20240401,133600,8917173300,25200,25100,25200,25100,598
|
|
20240401,133500,8902139800,25150,25100,25150,25100,1257
|
|
20240401,133400,8870558250,25150,25150,25150,25100,734
|
|
20240401,133300,8852109100,25100,25150,25150,25100,371
|
|
20240401,133200,8842786650,25100,25150,25200,25100,1361
|
|
20240401,133100,8808582550,25150,25100,25200,25100,656
|
|
20240401,133000,8792092100,25100,25150,25150,25100,376
|
|
20240401,132900,8782642500,25100,25100,25200,25100,968
|
|
20240401,132800,8758307000,25200,25100,25200,25100,719
|
|
20240401,132700,8740235150,25150,25150,25200,25100,711
|
|
20240401,132600,8722350800,25150,25150,25200,25100,734
|
|
20240401,132500,8703908150,25100,25150,25200,25100,941
|
|
20240401,132400,8680266350,25150,25150,25200,25100,635
|
|
20240401,132300,8664300700,25200,25100,25200,25100,333
|
|
20240401,132200,8655927350,25100,25150,25150,25100,801
|
|
20240401,132100,8635804650,25200,25150,25200,25100,613
|
|
20240401,132000,8620369750,25200,25200,25200,25150,410
|
|
20240401,131900,8610044750,25150,25200,25200,25150,1319
|
|
20240401,131800,8576835950,25200,25150,25200,25100,662
|
|
20240401,131700,8560173300,25150,25150,25200,25100,984
|
|
20240401,131600,8535435650,25100,25150,25200,25100,901
|
|
20240401,131500,8512780200,25200,25150,25200,25100,377
|
|
20240401,131400,8503290850,25100,25150,25200,25100,365
|
|
20240401,131300,8494112100,25100,25100,25200,25100,1296
|
|
20240401,131200,8461525900,25150,25150,25200,25100,630
|
|
20240401,131100,8445690650,25100,25200,25200,25100,739
|
|
20240401,131000,8427100550,25200,25200,25200,25100,862
|
|
20240401,130900,8405410900,25150,25150,25200,25100,473
|
|
20240401,130800,8393510350,25200,25200,25200,25100,295
|
|
20240401,130700,8386082400,25200,25150,25200,25100,437
|
|
20240401,130600,8375096500,25100,25150,25200,25100,936
|
|
20240401,130500,8351563100,25100,25100,25200,25100,321
|
|
20240401,130400,8343489450,25200,25150,25200,25100,1250
|
|
20240401,130300,8312069900,25100,25100,25200,25100,354
|
|
20240401,130200,8303174000,25100,25150,25200,25100,2330
|
|
20240401,130100,8244544050,25150,25100,25150,25100,2606
|
|
20240401,130000,8179126300,25100,25200,25200,25100,588
|
|
20240401,125900,8164332800,25200,25150,25200,25100,822
|
|
20240401,125800,8143668800,25150,25150,25200,25100,892
|
|
20240401,125700,8121230900,25150,25200,25200,25100,516
|
|
20240401,125600,8108241650,25200,25150,25200,25100,304
|
|
20240401,125500,8100592700,25150,25150,25200,25100,587
|
|
20240401,125400,8085820250,25150,25150,25200,25150,582
|
|
20240401,125300,8071175250,25150,25150,25200,25150,943
|
|
20240401,125200,8047431500,25150,25150,25200,25150,275
|
|
20240401,125100,8040507450,25150,25150,25200,25150,984
|
|
20240401,125000,8015741400,25200,25150,25200,25150,597
|
|
20240401,124900,8000711050,25150,25150,25200,25100,108
|
|
20240401,124800,7997996900,25150,25200,25200,25100,1282
|
|
20240401,124700,7965764100,25150,25100,25200,25100,297
|
|
20240401,124600,7958296950,25100,25150,25200,25100,364
|
|
20240401,124500,7949145700,25150,25100,25200,25100,251
|
|
20240401,124400,7942832400,25100,25100,25200,25100,713
|
|
20240401,124300,7924907300,25100,25150,25150,25100,815
|
|
20240401,124200,7904419600,25100,25100,25150,25100,388
|
|
20240401,124100,7894674150,25100,25100,25150,25050,1043
|
|
20240401,124000,7868506250,25100,25100,25150,25050,596
|
|
20240401,123900,7853529600,25100,25150,25150,25100,891
|
|
20240401,123800,7831147700,25100,25150,25200,25100,126
|
|
20240401,123700,7827982500,25150,25150,25200,25100,863
|
|
20240401,123600,7806285550,25100,25200,25200,25050,453
|
|
20240401,123500,7794908100,25200,25050,25200,25050,119
|
|
20240401,123400,7791919450,25150,25100,25200,25050,586
|
|
20240401,123300,7777185000,25050,25150,25200,25050,1270
|
|
20240401,123200,7745272300,25100,25150,25150,25050,1022
|
|
20240401,123100,7719593700,25100,25150,25200,25100,281
|
|
20240401,123000,7712527150,25150,25200,25200,25100,409
|
|
20240401,122900,7702240250,25050,25150,25200,25050,594
|
|
20240401,122800,7687310100,25100,25150,25200,25100,245
|
|
20240401,122700,7681152550,25150,25050,25150,25050,340
|
|
20240401,122600,7672622050,25100,25100,25150,25100,700
|
|
20240401,122500,7655038850,25150,25100,25150,25050,464
|
|
20240401,122400,7643376850,25050,25050,25100,25050,284
|
|
20240401,122300,7636260750,25150,25150,25150,25050,1002
|
|
20240401,122200,7611084900,25150,25150,25150,25050,527
|
|
20240401,122100,7597854600,25150,25100,25150,25050,514
|
|
20240401,122000,7584957450,25100,25150,25150,25050,1058
|
|
20240401,121900,7558440200,25050,25100,25100,25050,1865
|
|
20240401,121800,7511695100,25050,25050,25200,25050,2382
|
|
20240401,121700,7451950450,25050,25100,25150,25050,751
|
|
20240401,121600,7433108300,25100,25100,25100,25050,346
|
|
20240401,121500,7424425300,25100,25150,25150,25050,639
|
|
20240401,121400,7408370700,25100,25150,25150,25050,756
|
|
20240401,121300,7389383500,25150,25100,25150,25100,30
|
|
20240401,121200,7388629950,25100,25050,25150,25050,317
|
|
20240401,121100,7380661450,25050,25150,25150,25050,1190
|
|
20240401,121000,7350762850,25100,25150,25150,25100,99
|
|
20240401,120900,7348275850,25150,25100,25150,25100,496
|
|
20240401,120800,7335811150,25150,25150,25200,25100,515
|
|
20240401,120700,7322874350,25100,25100,25200,25100,860
|
|
20240401,120600,7301240450,25100,25100,25150,25100,785
|
|
20240401,120500,7281527050,25150,25150,25150,25100,451
|
|
20240401,120400,7270194150,25100,25200,25200,25100,429
|
|
20240401,120300,7259408550,25100,25150,25200,25100,593
|
|
20240401,120200,7244488300,25100,25200,25200,25100,687
|
|
20240401,120100,7227222250,25150,25200,25200,25100,700
|
|
20240401,120000,7209608150,25200,25150,25200,25100,605
|
|
20240401,115900,7194384350,25100,25150,25150,25100,318
|
|
20240401,115800,7186395800,25200,25150,25200,25150,561
|
|
20240401,115700,7172268100,25150,25150,25200,25150,287
|
|
20240401,115600,7165043350,25200,25150,25200,25100,648
|
|
20240401,115500,7148730100,25150,25150,25200,25100,487
|
|
20240401,115400,7136478400,25200,25200,25200,25150,157
|
|
20240401,115300,7132526400,25150,25150,25200,25150,707
|
|
20240401,115200,7114722700,25200,25100,25200,25100,1526
|
|
20240401,115100,7076333500,25200,25100,25200,25100,484
|
|
20240401,115000,7064166450,25100,25150,25200,25100,751
|
|
20240401,114900,7045286750,25200,25100,25200,25100,962
|
|
20240401,114800,7021098800,25100,25150,25150,25100,237
|
|
20240401,114700,7015138750,25100,25200,25200,25100,229
|
|
20240401,114600,7009377200,25200,25100,25200,25100,554
|
|
20240401,114500,6995452550,25100,25150,25200,25100,800
|
|
20240401,114400,6975338800,25150,25100,25150,25100,420
|
|
20240401,114300,6964778350,25150,25100,25150,25100,322
|
|
20240401,114200,6956694550,25100,25100,25150,25100,709
|
|
20240401,114100,6938876800,25150,25150,25150,25100,624
|
|
20240401,114000,6923195000,25150,25100,25150,25050,874
|
|
20240401,113900,6901252350,25150,25100,25150,25050,1260
|
|
20240401,113800,6869601650,25100,25100,25150,25100,618
|
|
20240401,113700,6854070350,25100,25050,25150,25050,655
|
|
20240401,113600,6837638400,25050,25150,25150,25050,1089
|
|
20240401,113500,6810279800,25150,25100,25150,25100,686
|
|
20240401,113400,6793042650,25150,25100,25150,25100,826
|
|
20240401,113300,6772291000,25100,25100,25150,25100,1270
|
|
20240401,113200,6740407350,25050,25100,25100,25050,359
|
|
20240401,113100,6731403200,25050,25100,25100,25050,1137
|
|
20240401,113000,6702908550,25050,25100,25150,25050,1009
|
|
20240401,112900,6677584650,25100,25100,25100,25050,32
|
|
20240401,112800,6676781800,25050,25100,25150,25050,7738
|
|
20240401,112700,6482665650,25100,25150,25150,25100,738
|
|
20240401,112600,6464123750,25150,25150,25150,25100,406
|
|
20240401,112500,6453919750,25150,25100,25150,25100,985
|
|
20240401,112400,6429190650,25100,25150,25150,25100,624
|
|
20240401,112300,6413515600,25100,25100,25150,25100,977
|
|
20240401,112200,6388969550,25150,25150,25150,25100,255
|
|
20240401,112100,6382561700,25100,25150,25150,25100,1876
|
|
20240401,112000,6335450050,25100,25100,25150,25100,633
|
|
20240401,111900,6319545100,25100,25100,25150,25100,1013
|
|
20240401,111800,6294090000,25100,25100,25150,25100,319
|
|
20240401,111700,6286082850,25100,25150,25200,25100,582
|
|
20240401,111600,6271455550,25150,25200,25200,25150,537
|
|
20240401,111500,6257928800,25150,25150,25200,25100,524
|
|
20240401,111400,6244755650,25200,25100,25200,25100,1634
|
|
20240401,111300,6203723150,25100,25150,25200,25100,414
|
|
20240401,111200,6193319150,25150,25200,25200,25100,711
|
|
20240401,111100,6175420450,25200,25150,25200,25100,645
|
|
20240401,111000,6159206000,25100,25150,25200,25100,457
|
|
20240401,110900,6147719150,25100,25100,25150,25100,1214
|
|
20240401,110800,6117239400,25100,25150,25150,25100,717
|
|
20240401,110700,6099221300,25100,25100,25200,25100,554
|
|
20240401,110600,6085304250,25100,25150,25200,25100,1269
|
|
20240401,110500,6053378800,25150,25150,25200,25100,568
|
|
20240401,110400,6039093400,25150,25100,25150,25100,523
|
|
20240401,110300,6025951800,25100,25100,25150,25100,829
|
|
20240401,110200,6005126900,25150,25100,25150,25100,280
|
|
20240401,110100,5998092350,25150,25100,25150,25100,647
|
|
20240401,110000,5981832600,25200,25150,25200,25100,1521
|
|
20240401,105900,5943583200,25200,25150,25200,25150,489
|
|
20240401,105800,5931278450,25150,25150,25200,25100,1179
|
|
20240401,105700,5901629850,25150,25200,25200,25150,717
|
|
20240401,105600,5883578400,25150,25150,25200,25150,753
|
|
20240401,105500,5864629450,25200,25150,25200,25150,569
|
|
20240401,105400,5850307650,25150,25200,25200,25150,757
|
|
20240401,105300,5831253900,25200,25200,25200,25150,1153
|
|
20240401,105200,5802226150,25150,25200,25200,25150,357
|
|
20240401,105100,5793241400,25150,25150,25200,25150,730
|
|
20240401,105000,5774866800,25150,25200,25200,25150,1020
|
|
20240401,104900,5749180500,25200,25150,25200,25150,1298
|
|
20240401,104800,5716472250,25150,25200,25200,25150,635
|
|
20240401,104700,5700491400,25150,25200,25200,25150,1254
|
|
20240401,104600,5668937800,25150,25150,25200,25150,927
|
|
20240401,104500,5645609850,25150,25150,25200,25150,502
|
|
20240401,104400,5632978850,25200,25150,25200,25150,1218
|
|
20240401,104300,5602324500,25150,25150,25200,25150,582
|
|
20240401,104200,5587686850,25200,25150,25200,25150,1004
|
|
20240401,104100,5562404800,25150,25200,25200,25150,955
|
|
20240401,104000,5538365950,25150,25150,25200,25150,854
|
|
20240401,103900,5516868900,25150,25150,25200,25150,706
|
|
20240401,103800,5499100050,25150,25200,25200,25150,344
|
|
20240401,103700,5490440900,25200,25200,25200,25150,2089
|
|
20240401,103600,5437800200,25200,25200,25200,25150,3965
|
|
20240401,103500,5337882400,25250,25250,25250,25200,2174
|
|
20240401,103400,5283067600,25200,25200,25250,25200,327
|
|
20240401,103300,5274815000,25250,25300,25300,25200,11341
|
|
20240401,103200,4988454250,25250,25250,25300,25250,1217
|
|
20240401,103100,4957706950,25300,25250,25300,25250,791
|
|
20240401,103000,4937703500,25250,25300,25300,25250,2384
|
|
20240401,102900,4877473550,25300,25300,25300,25250,731
|
|
20240401,102800,4858989000,25300,25250,25300,25250,6948
|
|
20240401,102700,4683215450,25250,25250,25300,25250,323
|
|
20240401,102600,4675054150,25300,25250,25300,25250,2141
|
|
20240401,102500,4620947850,25250,25300,25300,25250,442
|
|
20240401,102400,4609781200,25300,25300,25300,25250,916
|
|
20240401,102300,4586609050,25300,25300,25300,25250,190
|
|
20240401,102200,4581804650,25300,25300,25300,25250,770
|
|
20240401,102100,4562341750,25250,25250,25300,25250,589
|
|
20240401,102000,4547441850,25250,25250,25300,25250,543
|
|
20240401,101900,4533715500,25250,25250,25300,25200,1242
|
|
20240401,101800,4502340500,25250,25250,25300,25250,1461
|
|
20240401,101700,4465444200,25250,25300,25300,25250,814
|
|
20240401,101600,4444864500,25300,25250,25300,25250,400
|
|
20240401,101500,4434756000,25250,25250,25300,25250,1182
|
|
20240401,101400,4404871050,25250,25250,25300,25250,289
|
|
20240401,101300,4397572800,25250,25250,25300,25250,1127
|
|
20240401,101200,4369097400,25250,25300,25300,25250,1097
|
|
20240401,101100,4341351550,25300,25300,25300,25250,257
|
|
20240401,101000,4334855500,25300,25200,25300,25200,2642
|
|
20240401,100900,4268157150,25200,25250,25250,25200,479
|
|
20240401,100800,4256066200,25200,25200,25250,25200,724
|
|
20240401,100700,4237796250,25250,25200,25250,25200,208
|
|
20240401,100600,4232553050,25200,25250,25250,25200,465
|
|
20240401,100500,4220813900,25200,25250,25250,25200,394
|
|
20240401,100400,4210874150,25250,25250,25250,25200,565
|
|
20240401,100300,4196619550,25250,25300,25300,25200,976
|
|
20240401,100200,4171961350,25250,25250,25300,25250,1148
|
|
20240401,100100,4142961200,25250,25300,25300,25250,2085
|
|
20240401,100000,4090291350,25300,25300,25300,25250,134
|
|
20240401,095900,4086903800,25300,25300,25300,25250,811
|
|
20240401,095800,4066388000,25300,25250,25300,25200,2480
|
|
20240401,095700,4003651100,25250,25250,25300,25200,444
|
|
20240401,095600,3992439100,25200,25300,25300,25200,1234
|
|
20240401,095500,3961275850,25250,25250,25300,25250,1250
|
|
20240401,095400,3929710300,25300,25250,25300,25200,3330
|
|
20240401,095300,3845602400,25250,25200,25250,25200,372
|
|
20240401,095200,3836214650,25200,25250,25250,25200,451
|
|
20240401,095100,3824833650,25200,25250,25250,25200,645
|
|
20240401,095000,3808557500,25250,25200,25300,25200,259
|
|
20240401,094900,3802016450,25250,25300,25300,25200,875
|
|
20240401,094800,3779924100,25250,25250,25300,25250,1020
|
|
20240401,094700,3754162800,25300,25250,25300,25250,1641
|
|
20240401,094600,3712705500,25300,25250,25300,25250,188
|
|
20240401,094500,3707951100,25250,25250,25300,25250,1531
|
|
20240401,094400,3669282150,25250,25300,25300,25200,998
|
|
20240401,094300,3644080450,25250,25300,25300,25250,1405
|
|
20240401,094200,3608574700,25300,25200,25300,25200,1924
|
|
20240401,094100,3559979350,25250,25300,25300,25250,1919
|
|
20240401,094000,3511522800,25250,25250,25300,25250,543
|
|
20240401,093900,3497785800,25250,25300,25300,25250,1849
|
|
20240401,093800,3451089900,25300,25250,25300,25250,775
|
|
20240401,093700,3431502700,25250,25200,25250,25200,8133
|
|
20240401,093600,3226356400,25200,25150,25200,25150,657
|
|
20240401,093500,3209810100,25150,25200,25200,25150,1672
|
|
20240401,093400,3167701950,25150,25200,25200,25150,609
|
|
20240401,093300,3152378700,25200,25150,25200,25100,513
|
|
20240401,093200,3139483700,25150,25100,25150,25100,3936
|
|
20240401,093100,3040606150,25100,25050,25100,25050,230
|
|
20240401,093000,3034837750,25100,25050,25100,25000,677
|
|
20240401,092900,3017884950,25050,25050,25050,25000,3305
|
|
20240401,092800,2935158100,25050,25000,25050,25000,5096
|
|
20240401,092700,2807747350,25000,25050,25050,25000,15659
|
|
20240401,092600,2415505050,25050,25100,25100,25050,370
|
|
20240401,092500,2406229750,25100,25050,25100,25050,588
|
|
20240401,092400,2391474550,25100,25150,25150,25050,3630
|
|
20240401,092300,2300354550,25150,25150,25150,25100,835
|
|
20240401,092200,2279378550,25150,25150,25150,25100,453
|
|
20240401,092100,2267986500,25150,25150,25150,25100,386
|
|
20240401,092000,2258279100,25150,25100,25150,25100,788
|
|
20240401,091900,2238497800,25150,25150,25150,25100,424
|
|
20240401,091800,2227840650,25150,25100,25150,25100,1795
|
|
20240401,091700,2182755650,25150,25100,25200,25100,2399
|
|
20240401,091600,2122413400,25150,25100,25150,25100,1799
|
|
20240401,091500,2077246150,25100,25050,25100,25050,3313
|
|
20240401,091400,1994204500,25050,25100,25100,25050,5547
|
|
20240401,091300,1855178350,25050,25150,25150,25050,2988
|
|
20240401,091200,1780182950,25150,25150,25150,25100,1778
|
|
20240401,091100,1735491600,25200,25200,25200,25100,11559
|
|
20240401,091000,1444862750,25200,25150,25200,25150,923
|
|
20240401,090900,1421610400,25200,25200,25200,25150,471
|
|
20240401,090800,1409745350,25200,25200,25200,25150,2396
|
|
20240401,090700,1349399400,25200,25200,25250,25150,2913
|
|
20240401,090600,1276102400,25200,25250,25250,25150,3339
|
|
20240401,090500,1191899650,25250,25200,25250,25150,5044
|
|
20240401,090400,1064986850,25200,25300,25300,25200,5517
|
|
20240401,090300,925804600,25300,25350,25350,25300,1276
|
|
20240401,090200,893516800,25350,25350,25350,25250,3905
|
|
20240401,090100,794704400,25350,25400,25400,25300,5679
|
|
20240401,090000,650790950,25350,25500,25500,25300,25571
|