638 lines
34 KiB
CSV
638 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,193500,18327091250,33950,33950,33950,33950,7350
|
|
20240401,193400,18327091250,33950,33950,33950,33950,0
|
|
20240401,193300,18327091250,33950,33950,33950,33950,0
|
|
20240401,193200,18327091250,33950,33950,33950,33950,0
|
|
20240401,193100,18327091250,33950,33950,33950,33950,0
|
|
20240401,193000,18327091250,33950,33950,33950,33950,0
|
|
20240401,192900,18327091250,33950,33950,33950,33950,0
|
|
20240401,192800,18327091250,33950,33950,33950,33950,0
|
|
20240401,192700,18327091250,33950,33950,33950,33950,0
|
|
20240401,192600,18327091250,33950,33950,33950,33950,0
|
|
20240401,192500,18327091250,33950,33950,33950,33950,0
|
|
20240401,192400,18327091250,33950,33950,33950,33950,0
|
|
20240401,192300,18327091250,33950,33950,33950,33950,0
|
|
20240401,192200,18327091250,33950,33950,33950,33950,0
|
|
20240401,192100,18327091250,33950,33950,33950,33950,0
|
|
20240401,192000,18327091250,33950,33950,33950,33950,0
|
|
20240401,191900,18327091250,33950,33950,33950,33950,0
|
|
20240401,191800,18327091250,33950,33950,33950,33950,0
|
|
20240401,191700,18327091250,33950,33950,33950,33950,0
|
|
20240401,191600,18327091250,33950,33950,33950,33950,0
|
|
20240401,191500,18327091250,33950,33950,33950,33950,0
|
|
20240401,191400,18327091250,33950,33950,33950,33950,0
|
|
20240401,191300,18327091250,33950,33950,33950,33950,0
|
|
20240401,191200,18327091250,33950,33950,33950,33950,0
|
|
20240401,191100,18327091250,33950,33950,33950,33950,0
|
|
20240401,191000,18327091250,33950,33950,33950,33950,0
|
|
20240401,190900,18327091250,33950,33950,33950,33950,0
|
|
20240401,190800,18327091250,33950,33950,33950,33950,0
|
|
20240401,190700,18327091250,33950,33950,33950,33950,0
|
|
20240401,190600,18327091250,33950,33950,33950,33950,0
|
|
20240401,190500,18327091250,33950,33950,33950,33950,7350
|
|
20240401,190400,18327091250,33950,33950,33950,33950,0
|
|
20240401,190300,18327091250,33950,33950,33950,33950,0
|
|
20240401,190200,18327091250,33950,33950,33950,33950,0
|
|
20240401,190100,18327091250,33950,33950,33950,33950,0
|
|
20240401,190000,18327091250,33950,33950,33950,33950,0
|
|
20240401,185900,18327091250,33950,33950,33950,33950,0
|
|
20240401,185800,18327091250,33950,33950,33950,33950,0
|
|
20240401,185700,18327091250,33950,33950,33950,33950,0
|
|
20240401,185600,18327091250,33950,33950,33950,33950,0
|
|
20240401,185500,18327091250,33950,33950,33950,33950,0
|
|
20240401,185400,18327091250,33950,33950,33950,33950,0
|
|
20240401,185300,18327091250,33950,33950,33950,33950,0
|
|
20240401,185200,18327091250,33950,33950,33950,33950,0
|
|
20240401,185100,18327091250,33950,33950,33950,33950,0
|
|
20240401,185000,18327091250,33950,33950,33950,33950,0
|
|
20240401,184900,18327091250,33950,33950,33950,33950,0
|
|
20240401,184800,18327091250,33950,33950,33950,33950,0
|
|
20240401,184700,18327091250,33950,33950,33950,33950,0
|
|
20240401,184600,18327091250,33950,33950,33950,33950,0
|
|
20240401,184500,18327091250,33950,33950,33950,33950,0
|
|
20240401,184400,18327091250,33950,33950,33950,33950,0
|
|
20240401,184300,18327091250,33950,33950,33950,33950,0
|
|
20240401,184200,18327091250,33950,33950,33950,33950,0
|
|
20240401,184100,18327091250,33950,33950,33950,33950,0
|
|
20240401,184000,18327091250,33950,33950,33950,33950,0
|
|
20240401,183900,18327091250,33950,33950,33950,33950,0
|
|
20240401,183800,18327091250,33950,33950,33950,33950,0
|
|
20240401,183700,18327091250,33950,33950,33950,33950,0
|
|
20240401,183600,18327091250,33950,33950,33950,33950,0
|
|
20240401,183500,18327091250,33950,33950,33950,33950,7350
|
|
20240401,183400,18327091250,33950,33950,33950,33950,0
|
|
20240401,183300,18327091250,33950,33950,33950,33950,0
|
|
20240401,183200,18327091250,33950,33950,33950,33950,0
|
|
20240401,183100,18327091250,33950,33950,33950,33950,0
|
|
20240401,183000,18327091250,33950,33950,33950,33950,0
|
|
20240401,182900,18327091250,33950,33950,33950,33950,0
|
|
20240401,182800,18327091250,33950,33950,33950,33950,0
|
|
20240401,182700,18327091250,33950,33950,33950,33950,0
|
|
20240401,182600,18327091250,33950,33950,33950,33950,0
|
|
20240401,182500,18327091250,33950,33950,33950,33950,0
|
|
20240401,182400,18327091250,33950,33950,33950,33950,0
|
|
20240401,182300,18327091250,33950,33950,33950,33950,0
|
|
20240401,182200,18327091250,33950,33950,33950,33950,0
|
|
20240401,182100,18327091250,33950,33950,33950,33950,0
|
|
20240401,182000,18327091250,33950,33950,33950,33950,0
|
|
20240401,181900,18327091250,33950,33950,33950,33950,0
|
|
20240401,181800,18327091250,33950,33950,33950,33950,0
|
|
20240401,181700,18327091250,33950,33950,33950,33950,0
|
|
20240401,181600,18327091250,33950,33950,33950,33950,0
|
|
20240401,181500,18327091250,33950,33950,33950,33950,0
|
|
20240401,181400,18327091250,33950,33950,33950,33950,0
|
|
20240401,181300,18327091250,33950,33950,33950,33950,0
|
|
20240401,181200,18327091250,33950,33950,33950,33950,0
|
|
20240401,181100,18327091250,33950,33950,33950,33950,0
|
|
20240401,181000,18327091250,33950,33950,33950,33950,0
|
|
20240401,180900,18327091250,33950,33950,33950,33950,0
|
|
20240401,180800,18327091250,33950,33950,33950,33950,0
|
|
20240401,180700,18327091250,33950,33950,33950,33950,0
|
|
20240401,180600,18327091250,33950,33950,33950,33950,0
|
|
20240401,180500,18327091250,33950,33950,33950,33950,7350
|
|
20240401,180400,18327091250,33950,33950,33950,33950,0
|
|
20240401,180300,18327091250,33950,33950,33950,33950,0
|
|
20240401,180200,18327091250,33950,33950,33950,33950,0
|
|
20240401,180100,18327091250,33950,33950,33950,33950,0
|
|
20240401,180000,18327091250,33950,33950,33950,33950,0
|
|
20240401,175900,18327091250,33950,33950,33950,33950,0
|
|
20240401,175800,18327091250,33950,33950,33950,33950,0
|
|
20240401,175700,18327091250,33950,33950,33950,33950,0
|
|
20240401,175600,18327091250,33950,33950,33950,33950,0
|
|
20240401,175500,18327091250,33950,33950,33950,33950,0
|
|
20240401,175400,18327091250,33950,33950,33950,33950,0
|
|
20240401,175300,18327091250,33950,33950,33950,33950,0
|
|
20240401,175200,18327091250,33950,33950,33950,33950,0
|
|
20240401,175100,18327091250,33950,33950,33950,33950,0
|
|
20240401,175000,18327091250,33950,33950,33950,33950,0
|
|
20240401,174900,18327091250,33950,33950,33950,33950,0
|
|
20240401,174800,18327091250,33950,33950,33950,33950,0
|
|
20240401,174700,18327091250,33950,33950,33950,33950,0
|
|
20240401,174600,18327091250,33950,33950,33950,33950,0
|
|
20240401,174500,18327091250,33950,33950,33950,33950,0
|
|
20240401,174400,18327091250,33950,33950,33950,33950,0
|
|
20240401,174300,18327091250,33950,33950,33950,33950,0
|
|
20240401,174200,18327091250,33950,33950,33950,33950,0
|
|
20240401,174100,18327091250,33950,33950,33950,33950,0
|
|
20240401,174000,18327091250,33950,33950,33950,33950,0
|
|
20240401,173900,18327091250,33950,33950,33950,33950,0
|
|
20240401,173800,18327091250,33950,33950,33950,33950,0
|
|
20240401,173700,18327091250,33950,33950,33950,33950,0
|
|
20240401,173600,18327091250,33950,33950,33950,33950,0
|
|
20240401,173500,18327091250,33950,33950,33950,33950,7350
|
|
20240401,173400,18327091250,33950,33950,33950,33950,0
|
|
20240401,173300,18327091250,33950,33950,33950,33950,0
|
|
20240401,173200,18327091250,33950,33950,33950,33950,0
|
|
20240401,173100,18327091250,33950,33950,33950,33950,0
|
|
20240401,173000,18327091250,33950,33950,33950,33950,0
|
|
20240401,172900,18327091250,33950,33950,33950,33950,0
|
|
20240401,172800,18327091250,33950,33950,33950,33950,0
|
|
20240401,172700,18327091250,33950,33950,33950,33950,0
|
|
20240401,172600,18327091250,33950,33950,33950,33950,0
|
|
20240401,172500,18327091250,33950,33950,33950,33950,0
|
|
20240401,172400,18327091250,33950,33950,33950,33950,0
|
|
20240401,172300,18327091250,33950,33950,33950,33950,0
|
|
20240401,172200,18327091250,33950,33950,33950,33950,0
|
|
20240401,172100,18327091250,33950,33950,33950,33950,0
|
|
20240401,172000,18327091250,33950,33950,33950,33950,0
|
|
20240401,171900,18327091250,33950,33950,33950,33950,0
|
|
20240401,171800,18327091250,33950,33950,33950,33950,0
|
|
20240401,171700,18327091250,33950,33950,33950,33950,0
|
|
20240401,171600,18327091250,33950,33950,33950,33950,0
|
|
20240401,171500,18327091250,33950,33950,33950,33950,0
|
|
20240401,171400,18327091250,33950,33950,33950,33950,0
|
|
20240401,171300,18327091250,33950,33950,33950,33950,0
|
|
20240401,171200,18327091250,33950,33950,33950,33950,0
|
|
20240401,171100,18327091250,33950,33950,33950,33950,0
|
|
20240401,171000,18327091250,33950,33950,33950,33950,0
|
|
20240401,170900,18327091250,33950,33950,33950,33950,0
|
|
20240401,170800,18327091250,33950,33950,33950,33950,0
|
|
20240401,170700,18327091250,33950,33950,33950,33950,0
|
|
20240401,170600,18327091250,33950,33950,33950,33950,0
|
|
20240401,170500,18327091250,33950,33950,33950,33950,7350
|
|
20240401,170400,18327091250,33950,33950,33950,33950,0
|
|
20240401,170300,18327091250,33950,33950,33950,33950,0
|
|
20240401,170200,18327091250,33950,33950,33950,33950,0
|
|
20240401,170100,18327091250,33950,33950,33950,33950,0
|
|
20240401,170000,18327091250,33950,33950,33950,33950,0
|
|
20240401,165900,18327091250,33950,33950,33950,33950,0
|
|
20240401,165800,18327091250,33950,33950,33950,33950,0
|
|
20240401,165700,18327091250,33950,33950,33950,33950,0
|
|
20240401,165600,18327091250,33950,33950,33950,33950,0
|
|
20240401,165500,18327091250,33950,33950,33950,33950,0
|
|
20240401,165400,18327091250,33950,33950,33950,33950,0
|
|
20240401,165300,18327091250,33950,33950,33950,33950,0
|
|
20240401,165200,18327091250,33950,33950,33950,33950,0
|
|
20240401,165100,18327091250,33950,33950,33950,33950,0
|
|
20240401,165000,18327091250,33950,33950,33950,33950,0
|
|
20240401,164900,18327091250,33950,33950,33950,33950,0
|
|
20240401,164800,18327091250,33950,33950,33950,33950,0
|
|
20240401,164700,18327091250,33950,33950,33950,33950,0
|
|
20240401,164600,18327091250,33950,33950,33950,33950,0
|
|
20240401,164500,18327091250,33950,33950,33950,33950,0
|
|
20240401,164400,18327091250,33950,33950,33950,33950,0
|
|
20240401,164300,18327091250,33950,33950,33950,33950,0
|
|
20240401,164200,18327091250,33950,33950,33950,33950,0
|
|
20240401,164100,18327091250,33950,33950,33950,33950,0
|
|
20240401,164000,18327091250,33950,33950,33950,33950,0
|
|
20240401,163900,18327091250,33950,33950,33950,33950,0
|
|
20240401,163800,18327091250,33950,33950,33950,33950,0
|
|
20240401,163700,18327091250,33950,33950,33950,33950,0
|
|
20240401,163600,18327091250,33950,33950,33950,33950,0
|
|
20240401,163500,18327091250,33950,33950,33950,33950,7350
|
|
20240401,163400,18327091250,33950,33950,33950,33950,0
|
|
20240401,163300,18327091250,33950,33950,33950,33950,0
|
|
20240401,163200,18327091250,33950,33950,33950,33950,0
|
|
20240401,163100,18327091250,33950,33950,33950,33950,0
|
|
20240401,163000,18327091250,33950,33950,33950,33950,0
|
|
20240401,162900,18327091250,33950,33950,33950,33950,0
|
|
20240401,162800,18327091250,33950,33950,33950,33950,0
|
|
20240401,162700,18327091250,33950,33950,33950,33950,0
|
|
20240401,162600,18327091250,33950,33950,33950,33950,0
|
|
20240401,162500,18327091250,33950,33950,33950,33950,0
|
|
20240401,162400,18327091250,33950,33950,33950,33950,0
|
|
20240401,162300,18327091250,33950,33950,33950,33950,0
|
|
20240401,162200,18327091250,33950,33950,33950,33950,0
|
|
20240401,162100,18327091250,33950,33950,33950,33950,0
|
|
20240401,162000,18327091250,33950,33950,33950,33950,0
|
|
20240401,161900,18327091250,33950,33950,33950,33950,0
|
|
20240401,161800,18327091250,33950,33950,33950,33950,0
|
|
20240401,161700,18327091250,33950,33950,33950,33950,0
|
|
20240401,161600,18327091250,33950,33950,33950,33950,0
|
|
20240401,161500,18327091250,33950,33950,33950,33950,0
|
|
20240401,161400,18327091250,33950,33950,33950,33950,0
|
|
20240401,161300,18327091250,33950,33950,33950,33950,0
|
|
20240401,161200,18327091250,33950,33950,33950,33950,0
|
|
20240401,161100,18327091250,33950,33950,33950,33950,0
|
|
20240401,161000,18327091250,33950,33950,33950,33950,0
|
|
20240401,160900,18327091250,33950,33950,33950,33950,0
|
|
20240401,160800,18327091250,33950,33950,33950,33950,0
|
|
20240401,160700,18327091250,33950,33950,33950,33950,0
|
|
20240401,160600,18327091250,33950,33950,33950,33950,0
|
|
20240401,160500,18327091250,33950,33950,33950,33950,7350
|
|
20240401,160400,18327091250,33950,33950,33950,33950,0
|
|
20240401,160300,18327091250,33950,33950,33950,33950,0
|
|
20240401,160200,18327091250,33950,33950,33950,33950,0
|
|
20240401,160100,18327091250,33950,33950,33950,33950,0
|
|
20240401,160000,18327091250,33950,33950,33950,33950,0
|
|
20240401,155900,18327091250,33950,33950,33950,33950,0
|
|
20240401,155800,18327091250,33950,33950,33950,33950,0
|
|
20240401,155700,18327091250,33950,33950,33950,33950,0
|
|
20240401,155600,18327091250,33950,33950,33950,33950,0
|
|
20240401,155500,18327091250,33950,33950,33950,33950,0
|
|
20240401,155400,18327091250,33950,33950,33950,33950,0
|
|
20240401,155300,18327091250,33950,33950,33950,33950,0
|
|
20240401,155200,18327091250,33950,33950,33950,33950,0
|
|
20240401,155100,18327091250,33950,33950,33950,33950,0
|
|
20240401,155000,18327091250,33950,33950,33950,33950,0
|
|
20240401,154900,18327091250,33950,33950,33950,33950,0
|
|
20240401,154800,18327091250,33950,33950,33950,33950,0
|
|
20240401,154700,18327091250,33950,33950,33950,33950,0
|
|
20240401,154600,18327091250,33950,33950,33950,33950,0
|
|
20240401,154500,18327091250,33950,33950,33950,33950,0
|
|
20240401,154400,18327091250,33950,33950,33950,33950,0
|
|
20240401,154300,18327091250,33950,33950,33950,33950,0
|
|
20240401,154200,18327091250,33950,33950,33950,33950,0
|
|
20240401,154100,18327091250,33950,33950,33950,33950,0
|
|
20240401,154000,18327091250,33950,33950,33950,33950,0
|
|
20240401,153900,18327091250,33950,33950,33950,33950,0
|
|
20240401,153800,18327091250,33950,33950,33950,33950,0
|
|
20240401,153700,18327091250,33950,33950,33950,33950,0
|
|
20240401,153600,18327091250,33950,33950,33950,33950,0
|
|
20240401,153500,18327091250,33950,33950,33950,33950,7350
|
|
20240401,153400,18327091250,33950,33950,33950,33950,0
|
|
20240401,153300,18327091250,33950,33950,33950,33950,0
|
|
20240401,153200,18327091250,33950,33950,33950,33950,0
|
|
20240401,153100,18327091250,33950,33950,33950,33950,0
|
|
20240401,153000,18327091250,33950,33950,33950,33950,7350
|
|
20240401,152900,18077558750,33950,33950,33950,33950,0
|
|
20240401,152800,18077558750,33950,33950,33950,33950,0
|
|
20240401,152700,18077558750,33950,33950,33950,33950,0
|
|
20240401,152600,18077558750,33950,33950,33950,33950,0
|
|
20240401,152500,18077558750,33950,33950,33950,33950,0
|
|
20240401,152400,18077558750,33950,33950,33950,33950,0
|
|
20240401,152300,18077558750,33950,33950,33950,33950,0
|
|
20240401,152200,18077558750,33950,33950,33950,33950,0
|
|
20240401,152100,18077558750,33950,33950,33950,33950,0
|
|
20240401,152000,18077558750,33950,33950,33950,33950,0
|
|
20240401,151900,18077558750,33950,33950,33950,33900,1249
|
|
20240401,151800,18035173350,33950,33950,34000,33950,2043
|
|
20240401,151700,17965773300,34000,33900,34000,33900,388
|
|
20240401,151600,17952585100,33950,34000,34050,33950,2616
|
|
20240401,151500,17863689350,34000,34000,34000,33900,1251
|
|
20240401,151400,17821182750,33950,34000,34050,33900,1934
|
|
20240401,151300,17755448550,34000,33950,34000,33900,543
|
|
20240401,151200,17737001200,34000,34000,34000,33900,1901
|
|
20240401,151100,17672525800,34000,34000,34000,33950,541
|
|
20240401,151000,17654148850,34000,33900,34000,33900,326
|
|
20240401,150900,17643072800,34000,34000,34000,33900,770
|
|
20240401,150800,17616922650,33950,33950,34000,33950,295
|
|
20240401,150700,17606900950,33900,33900,33950,33900,226
|
|
20240401,150600,17599229600,33950,33950,33950,33900,467
|
|
20240401,150500,17583380350,33950,33950,33950,33850,2126
|
|
20240401,150400,17511295550,33950,34000,34000,33900,940
|
|
20240401,150300,17479373600,34000,33950,34000,33900,549
|
|
20240401,150200,17460719750,34000,33950,34000,33900,957
|
|
20240401,150100,17428202300,33900,34000,34000,33900,601
|
|
20240401,150000,17407779250,33950,33900,34000,33900,1088
|
|
20240401,145900,17370825050,33950,34000,34000,33900,1283
|
|
20240401,145800,17327250100,34000,33900,34000,33900,1183
|
|
20240401,145700,17287085050,33950,33850,33950,33850,1504
|
|
20240401,145600,17236086950,33900,33900,33900,33850,3134
|
|
20240401,145500,17129844400,33850,33900,33900,33850,596
|
|
20240401,145400,17109655150,33900,33850,33950,33850,807
|
|
20240401,145300,17082297550,33900,33950,33950,33850,1248
|
|
20240401,145200,17039992550,33950,33850,33950,33850,565
|
|
20240401,145100,17020851150,33850,33800,33850,33800,488
|
|
20240401,145000,17004340050,33800,33800,33850,33800,398
|
|
20240401,144900,16990881200,33800,33850,33900,33800,1795
|
|
20240401,144800,16930109900,33850,33900,33950,33850,1246
|
|
20240401,144700,16887872600,33900,33950,34000,33900,1807
|
|
20240401,144600,16826586950,33950,33950,34000,33900,1603
|
|
20240401,144500,16772126700,33900,34000,34000,33900,4097
|
|
20240401,144400,16633122700,33950,34050,34050,33950,1632
|
|
20240401,144300,16577597900,34050,34000,34050,33950,1003
|
|
20240401,144200,16543489100,34000,33950,34000,33950,720
|
|
20240401,144100,16519017300,33950,33950,34000,33950,679
|
|
20240401,144000,16495933400,33950,34000,34000,33950,1144
|
|
20240401,143900,16457087150,34000,34000,34000,33950,493
|
|
20240401,143800,16440328200,34000,34000,34000,33950,1301
|
|
20240401,143700,16396094450,34000,33950,34050,33950,1843
|
|
20240401,143600,16333433050,34000,34000,34000,33950,858
|
|
20240401,143500,16304293350,33950,34050,34050,33950,2005
|
|
20240401,143400,16236140050,34000,34050,34100,33950,4959
|
|
20240401,143300,16067484250,34050,34150,34150,34000,5218
|
|
20240401,143200,15889662150,34100,34100,34200,34100,1301
|
|
20240401,143100,15845217600,34100,34200,34200,34100,1031
|
|
20240401,143000,15809988000,34150,34200,34200,34100,2779
|
|
20240401,142900,15715065450,34150,34150,34200,34150,528
|
|
20240401,142800,15697013900,34200,34200,34200,34150,180
|
|
20240401,142700,15690859900,34150,34150,34200,34150,999
|
|
20240401,142600,15656737300,34150,34150,34200,34150,1409
|
|
20240401,142500,15608593700,34250,34200,34250,34200,1518
|
|
20240401,142400,15556667350,34200,34250,34300,34150,4463
|
|
20240401,142300,15403887150,34250,34250,34250,34200,1568
|
|
20240401,142200,15350187650,34200,34150,34250,34150,627
|
|
20240401,142100,15328727700,34200,34150,34200,34150,713
|
|
20240401,142000,15304344800,34200,34200,34250,34150,2035
|
|
20240401,141900,15234753400,34200,34200,34200,34150,815
|
|
20240401,141800,15206889500,34200,34200,34200,34150,448
|
|
20240401,141700,15191574100,34150,34200,34200,34100,757
|
|
20240401,141600,15165715600,34150,34150,34200,34100,883
|
|
20240401,141500,15135558600,34100,34100,34150,34100,459
|
|
20240401,141400,15119896650,34100,34200,34200,34100,2345
|
|
20240401,141300,15039769100,34200,34150,34200,34150,1183
|
|
20240401,141200,14999328650,34150,34200,34200,34150,3191
|
|
20240401,141100,14890210050,34200,34100,34200,34100,1117
|
|
20240401,141000,14852063700,34100,34100,34150,34100,3068
|
|
20240401,140900,14747383650,34150,34150,34150,34100,447
|
|
20240401,140800,14732124050,34100,34100,34150,34100,1032
|
|
20240401,140700,14696898300,34150,34100,34150,34050,716
|
|
20240401,140600,14672482650,34100,34000,34100,34000,1308
|
|
20240401,140500,14627908950,34000,34050,34050,34000,402
|
|
20240401,140400,14614227050,34050,34100,34100,34050,784
|
|
20240401,140300,14587526300,34100,34050,34100,34050,1201
|
|
20240401,140200,14546604000,34100,34050,34150,34050,2930
|
|
20240401,140100,14446708300,34050,34000,34100,34000,892
|
|
20240401,140000,14416336500,34050,34000,34050,34000,447
|
|
20240401,135900,14401118650,34000,33950,34050,33900,9682
|
|
20240401,135800,14071960600,33950,33900,33950,33850,1178
|
|
20240401,135700,14031997900,33900,33900,33900,33850,378
|
|
20240401,135600,14019186050,33850,33950,33950,33850,3051
|
|
20240401,135500,13915747550,33950,33900,33950,33900,460
|
|
20240401,135400,13900133250,33900,33950,33950,33900,695
|
|
20240401,135300,13876567800,33900,33950,33950,33900,2980
|
|
20240401,135200,13775448750,33950,33950,33950,33900,312
|
|
20240401,135100,13764859600,33950,33900,33950,33850,1713
|
|
20240401,135000,13706784000,33850,33800,33900,33800,2582
|
|
20240401,134900,13619342600,33800,33700,33800,33700,1183
|
|
20240401,134800,13579382500,33750,33700,33750,33650,508
|
|
20240401,134700,13562257200,33650,33700,33700,33650,109
|
|
20240401,134600,13558585700,33650,33700,33700,33650,176
|
|
20240401,134500,13552658300,33700,33700,33700,33650,70
|
|
20240401,134400,13550301000,33600,33650,33700,33600,364
|
|
20240401,134300,13538053800,33650,33700,33700,33650,501
|
|
20240401,134200,13521187850,33650,33650,33700,33650,277
|
|
20240401,134100,13511860200,33650,33600,33700,33600,451
|
|
20240401,134000,13496684400,33600,33600,33650,33550,333
|
|
20240401,133900,13485496050,33600,33550,33600,33500,352
|
|
20240401,133800,13473681150,33500,33600,33600,33500,221
|
|
20240401,133700,13466264350,33550,33550,33600,33550,59
|
|
20240401,133600,13464283950,33600,33500,33600,33500,261
|
|
20240401,133500,13455520900,33500,33550,33550,33500,59
|
|
20240401,133400,13453542100,33500,33500,33550,33500,112
|
|
20240401,133300,13449786350,33550,33550,33550,33500,335
|
|
20240401,133200,13438553350,33500,33500,33550,33500,115
|
|
20240401,133100,13434697000,33500,33500,33550,33500,185
|
|
20240401,133000,13428496800,33500,33550,33550,33500,95
|
|
20240401,132900,13425310550,33500,33500,33550,33450,164
|
|
20240401,132800,13419816000,33500,33450,33550,33450,1408
|
|
20240401,132700,13372650800,33450,33500,33500,33450,655
|
|
20240401,132600,13350739250,33500,33500,33500,33450,207
|
|
20240401,132500,13343811600,33450,33500,33500,33450,457
|
|
20240401,132400,13328522150,33450,33500,33500,33450,527
|
|
20240401,132300,13310884500,33450,33450,33500,33450,160
|
|
20240401,132200,13305525950,33450,33500,33500,33450,376
|
|
20240401,132100,13292944800,33450,33500,33500,33450,488
|
|
20240401,132000,13276619850,33450,33500,33500,33450,1137
|
|
20240401,131900,13238530850,33450,33450,33500,33450,269
|
|
20240401,131800,13229525900,33450,33450,33500,33450,133
|
|
20240401,131700,13225072250,33450,33500,33500,33450,561
|
|
20240401,131600,13206299600,33500,33450,33500,33450,55
|
|
20240401,131500,13204459400,33450,33500,33500,33450,242
|
|
20240401,131400,13196363000,33500,33500,33500,33400,6906
|
|
20240401,131300,12965247450,33550,33550,33550,33500,75
|
|
20240401,131200,12962731700,33600,33600,33600,33500,634
|
|
20240401,131100,12941450300,33600,33550,33600,33550,44
|
|
20240401,131000,12939972950,33550,33600,33600,33550,217
|
|
20240401,130900,12932692450,33600,33550,33600,33550,208
|
|
20240401,130800,12925711350,33550,33600,33600,33550,259
|
|
20240401,130700,12917012750,33550,33550,33600,33550,80
|
|
20240401,130600,12914327050,33600,33550,33600,33550,280
|
|
20240401,130500,12904932300,33550,33500,33600,33500,107
|
|
20240401,130400,12901342450,33500,33500,33550,33500,109
|
|
20240401,130300,12897687450,33500,33550,33550,33500,33
|
|
20240401,130200,12896581650,33500,33600,33600,33500,2458
|
|
20240401,130100,12814166500,33600,33550,33600,33550,527
|
|
20240401,130000,12796475300,33600,33600,33600,33550,83
|
|
20240401,125900,12793687750,33550,33600,33600,33550,245
|
|
20240401,125800,12785457700,33600,33550,33600,33550,150
|
|
20240401,125700,12780418500,33600,33500,33600,33500,306
|
|
20240401,125600,12770152800,33500,33500,33550,33500,79
|
|
20240401,125500,12767504100,33500,33450,33550,33450,339
|
|
20240401,125400,12756147600,33450,33500,33500,33450,148
|
|
20240401,125300,12751192600,33450,33450,33500,33450,108
|
|
20240401,125200,12747578500,33450,33450,33500,33450,513
|
|
20240401,125100,12730412650,33500,33500,33550,33500,877
|
|
20240401,125000,12701032700,33500,33500,33550,33500,376
|
|
20240401,124900,12688435600,33500,33450,33550,33450,57
|
|
20240401,124800,12686526250,33450,33500,33550,33450,405
|
|
20240401,124700,12672958300,33500,33450,33550,33450,536
|
|
20240401,124600,12655002600,33450,33550,33550,33450,4672
|
|
20240401,124500,12498476700,33550,33600,33600,33550,359
|
|
20240401,124400,12486429600,33550,33550,33600,33550,391
|
|
20240401,124300,12473305700,33550,33600,33650,33550,3123
|
|
20240401,124200,12368446400,33650,33600,33650,33600,65
|
|
20240401,124100,12366260800,33650,33600,33650,33600,58
|
|
20240401,124000,12364310750,33600,33600,33650,33600,156
|
|
20240401,123900,12359066250,33600,33700,33700,33600,1866
|
|
20240401,123800,12296365700,33700,33700,33700,33600,609
|
|
20240401,123700,12275851000,33600,33600,33700,33600,363
|
|
20240401,123600,12263645350,33600,33650,33650,33600,449
|
|
20240401,123500,12248553300,33600,33650,33650,33600,113
|
|
20240401,123400,12244751600,33650,33600,33650,33600,437
|
|
20240401,123300,12230058850,33600,33650,33700,33600,136
|
|
20240401,123200,12225482750,33700,33600,33700,33600,391
|
|
20240401,123100,12212326550,33600,33600,33650,33600,71
|
|
20240401,123000,12209939050,33600,33650,33650,33600,98
|
|
20240401,122900,12206644800,33600,33650,33650,33600,203
|
|
20240401,122800,12199821600,33600,33600,33650,33600,36
|
|
20240401,122700,12198611800,33600,33600,33650,33600,171
|
|
20240401,122600,12192865700,33650,33600,33650,33600,198
|
|
20240401,122500,12186205350,33700,33700,33700,33650,2307
|
|
20240401,122400,12108565200,33650,33700,33700,33650,202
|
|
20240401,122300,12101762500,33700,33700,33700,33650,123
|
|
20240401,122200,12097623000,33650,33700,33700,33650,285
|
|
20240401,122100,12088026200,33650,33650,33700,33650,127
|
|
20240401,122000,12083748750,33700,33650,33700,33650,176
|
|
20240401,121900,12077822850,33650,33650,33700,33650,422
|
|
20240401,121800,12063606850,33650,33650,33700,33650,161
|
|
20240401,121700,12058184550,33700,33600,33700,33600,321
|
|
20240401,121600,12047382950,33600,33650,33650,33600,77
|
|
20240401,121500,12044793650,33600,33600,33650,33600,225
|
|
20240401,121400,12037224950,33600,33650,33650,33600,34
|
|
20240401,121300,12036082500,33650,33600,33650,33600,276
|
|
20240401,121200,12026796700,33600,33600,33600,33600,161
|
|
20240401,121100,12021387100,33600,33600,33650,33600,144
|
|
20240401,121000,12016548200,33600,33600,33650,33600,65
|
|
20240401,120900,12014362600,33600,33600,33600,33550,443
|
|
20240401,120800,11999494150,33600,33600,33600,33550,201
|
|
20240401,120700,11992741450,33550,33600,33600,33550,48
|
|
20240401,120600,11991130550,33550,33550,33600,33550,91
|
|
20240401,120500,11988076950,33550,33600,33600,33500,89
|
|
20240401,120400,11985087800,33550,33550,33600,33500,2137
|
|
20240401,120300,11913437850,33550,33500,33600,33500,323
|
|
20240401,120200,11902598550,33500,33550,33600,33500,671
|
|
20240401,120100,11880084950,33550,33550,33600,33550,92
|
|
20240401,120000,11876997900,33550,33550,33600,33550,106
|
|
20240401,115900,11873439100,33550,33600,33650,33550,371
|
|
20240401,115800,11860983200,33600,33650,33650,33600,81
|
|
20240401,115700,11858261300,33600,33650,33650,33550,3337
|
|
20240401,115600,11746037500,33700,33700,33700,33650,251
|
|
20240401,115500,11737581000,33700,33650,33700,33650,134
|
|
20240401,115400,11733069400,33700,33600,33700,33600,117
|
|
20240401,115300,11729130600,33650,33600,33650,33600,449
|
|
20240401,115200,11714022400,33600,33650,33650,33600,58
|
|
20240401,115100,11712072050,33600,33600,33650,33600,242
|
|
20240401,115000,11703935100,33650,33650,33650,33600,528
|
|
20240401,114900,11686189250,33600,33650,33700,33600,539
|
|
20240401,114800,11668065050,33600,33600,33650,33600,237
|
|
20240401,114700,11660100700,33600,33550,33600,33550,259
|
|
20240401,114600,11651404050,33600,33500,33600,33500,1564
|
|
20240401,114500,11598968900,33500,33550,33550,33500,3292
|
|
20240401,114400,11488678400,33550,33550,33550,33500,374
|
|
20240401,114300,11476132300,33500,33550,33550,33500,68
|
|
20240401,114200,11473851500,33500,33550,33600,33500,1546
|
|
20240401,114100,11421988300,33550,33650,33650,33550,740
|
|
20240401,114000,11397131650,33600,33650,33650,33600,857
|
|
20240401,113900,11368329100,33600,33700,33700,33600,2034
|
|
20240401,113800,11299872950,33700,33750,33750,33650,701
|
|
20240401,113700,11276224400,33650,33650,33750,33650,16
|
|
20240401,113600,11275685800,33650,33700,33700,33650,615
|
|
20240401,113500,11254978050,33650,33650,33700,33650,151
|
|
20240401,113400,11249890350,33700,33650,33700,33650,156
|
|
20240401,113300,11244637100,33650,33750,33750,33650,235
|
|
20240401,113200,11236717750,33750,33700,33750,33650,769
|
|
20240401,113100,11210825400,33650,33700,33700,33650,108
|
|
20240401,113000,11207191000,33700,33700,33700,33650,582
|
|
20240401,112900,11187604700,33650,33650,33650,33600,707
|
|
20240401,112800,11163814900,33600,33600,33650,33600,787
|
|
20240401,112700,11137370450,33650,33600,33650,33600,307
|
|
20240401,112600,11127053650,33600,33650,33650,33600,1067
|
|
20240401,112500,11091200850,33650,33600,33650,33550,1364
|
|
20240401,112400,11045377800,33600,33600,33600,33550,1820
|
|
20240401,112300,10984231300,33650,33600,33650,33600,206
|
|
20240401,112200,10977302950,33650,33700,33700,33650,2237
|
|
20240401,112100,10901953900,33700,33700,33750,33700,194
|
|
20240401,112000,10895414750,33700,33750,33750,33700,149
|
|
20240401,111900,10890389200,33750,33800,33800,33750,1460
|
|
20240401,111800,10841110850,33750,33750,33800,33750,248
|
|
20240401,111700,10832734050,33800,33700,33800,33700,1262
|
|
20240401,111600,10790143500,33750,33750,33750,33700,250
|
|
20240401,111500,10781707900,33750,33750,33750,33700,309
|
|
20240401,111400,10771287000,33750,33700,33750,33700,167
|
|
20240401,111300,10765654850,33700,33700,33750,33650,324
|
|
20240401,111200,10754733300,33700,33750,33750,33650,289
|
|
20240401,111100,10744992650,33750,33700,33750,33650,588
|
|
20240401,111000,10725173550,33700,33700,33700,33650,740
|
|
20240401,110900,10700239800,33700,33700,33700,33650,365
|
|
20240401,110800,10687949050,33700,33650,33700,33650,144
|
|
20240401,110700,10683098150,33650,33650,33700,33650,552
|
|
20240401,110600,10664507050,33650,33700,33700,33650,159
|
|
20240401,110500,10659150750,33650,33600,33700,33600,622
|
|
20240401,110400,10638234900,33650,33650,33650,33600,170
|
|
20240401,110300,10632514700,33600,33600,33650,33600,866
|
|
20240401,110200,10603415100,33650,33700,33700,33600,476
|
|
20240401,110100,10587395150,33650,33650,33750,33600,1913
|
|
20240401,110000,10523014500,33600,33700,33700,33600,493
|
|
20240401,105900,10506431200,33700,33650,33700,33600,1215
|
|
20240401,105800,10465539750,33650,33650,33700,33650,390
|
|
20240401,105700,10452409750,33650,33750,33750,33650,797
|
|
20240401,105600,10425550900,33750,33700,33750,33700,174
|
|
20240401,105500,10419682450,33750,33800,33850,33700,3174
|
|
20240401,105400,10312530000,33850,33800,33850,33750,351
|
|
20240401,105300,10300665550,33800,33700,33800,33700,699
|
|
20240401,105200,10277059750,33750,33650,33750,33650,3317
|
|
20240401,105100,10165370850,33600,33600,33650,33600,526
|
|
20240401,105000,10147692150,33600,33600,33650,33600,677
|
|
20240401,104900,10124932050,33600,33650,33650,33550,246
|
|
20240401,104800,10116662850,33600,33650,33650,33550,1060
|
|
20240401,104700,10081076150,33600,33550,33650,33550,417
|
|
20240401,104600,10067070400,33550,33550,33650,33550,1072
|
|
20240401,104500,10031049400,33550,33600,33600,33550,1090
|
|
20240401,104400,9994461000,33550,33600,33600,33550,823
|
|
20240401,104300,9966834050,33550,33650,33650,33550,1355
|
|
20240401,104200,9921293000,33650,33600,33650,33600,555
|
|
20240401,104100,9902637350,33600,33650,33650,33600,256
|
|
20240401,104000,9894031800,33600,33600,33650,33600,206
|
|
20240401,103900,9887106750,33600,33600,33650,33550,635
|
|
20240401,103800,9865773200,33600,33600,33700,33600,574
|
|
20240401,103700,9846463750,33600,33650,33700,33550,3779
|
|
20240401,103600,9719512600,33700,33700,33700,33650,314
|
|
20240401,103500,9708941950,33700,33750,33750,33650,903
|
|
20240401,103400,9678512600,33700,33800,33850,33700,719
|
|
20240401,103300,9654233050,33850,33850,33850,33800,601
|
|
20240401,103200,9633901700,33850,33750,33900,33750,315
|
|
20240401,103100,9623252250,33700,33650,33750,33600,10193
|
|
20240401,103000,9280650000,33750,33700,33750,33600,6196
|
|
20240401,102900,9072043900,33700,33800,33800,33700,909
|
|
20240401,102800,9041369100,33750,33850,33850,33750,781
|
|
20240401,102700,9014969400,33850,33900,33900,33800,983
|
|
20240401,102600,8981699850,33900,33950,33950,33850,535
|
|
20240401,102500,8963560400,33950,33800,33950,33800,1826
|
|
20240401,102400,8901727950,33850,33900,33950,33850,2130
|
|
20240401,102300,8829584300,33900,33850,33950,33800,3191
|
|
20240401,102200,8721434300,33850,33800,33850,33800,226
|
|
20240401,102100,8713792000,33800,33900,33900,33750,1032
|
|
20240401,102000,8678884800,33900,33800,33900,33800,272
|
|
20240401,101900,8669676400,33800,33800,33900,33800,508
|
|
20240401,101800,8652480950,33800,33800,33900,33800,343
|
|
20240401,101700,8640872600,33850,33700,33850,33700,2041
|
|
20240401,101600,8571952950,33700,33900,33900,33700,4188
|
|
20240401,101500,8430696300,33900,33900,33950,33800,915
|
|
20240401,101400,8399703000,33900,33850,33950,33850,367
|
|
20240401,101300,8387262850,33850,33900,33950,33850,492
|
|
20240401,101200,8370584450,33900,33900,33950,33750,3467
|
|
20240401,101100,8253319950,33950,33900,33950,33900,702
|
|
20240401,101000,8229517100,33900,33900,33950,33900,265
|
|
20240401,100900,8220526600,33900,33950,33950,33850,984
|
|
20240401,100800,8187158400,33950,33950,33950,33800,3298
|
|
20240401,100700,8075436800,33950,33950,34000,33900,1136
|
|
20240401,100600,8036889100,34000,33950,34000,33900,1332
|
|
20240401,100500,7991663300,33950,33950,33950,33900,866
|
|
20240401,100400,7962299350,33950,33950,33950,33900,351
|
|
20240401,100300,7950394550,33950,34000,34000,33900,1058
|
|
20240401,100200,7914496400,33950,33900,34000,33800,1455
|
|
20240401,100100,7865154300,33900,33850,33950,33800,1057
|
|
20240401,100000,7829362050,33850,33900,33950,33850,771
|
|
20240401,095900,7803208350,33850,33900,34000,33850,2799
|
|
20240401,095800,7708234150,33900,34000,34000,33900,1583
|
|
20240401,095700,7654479650,34000,34050,34050,34000,1888
|
|
20240401,095600,7590276050,34050,34150,34150,34000,820
|
|
20240401,095500,7562337750,34150,34100,34300,34100,1869
|
|
20240401,095400,7498509400,34100,34150,34250,34100,2243
|
|
20240401,095300,7421813700,34200,34200,34250,34150,1575
|
|
20240401,095200,7367967300,34250,34350,34350,34200,3911
|
|
20240401,095100,7233892850,34350,34400,34400,34300,2541
|
|
20240401,095000,7146618200,34400,34300,34400,34250,2733
|
|
20240401,094900,7052849450,34300,34500,34500,34300,8585
|
|
20240401,094800,6757419250,34450,34350,34500,34350,5541
|
|
20240401,094700,6566601100,34400,34350,34400,34350,3423
|
|
20240401,094600,6448929700,34300,34250,34400,34250,3797
|
|
20240401,094500,6318536100,34300,34150,34300,34100,2788
|
|
20240401,094400,6223119850,34150,34200,34200,34100,1429
|
|
20240401,094300,6174319900,34150,34200,34250,34150,1363
|
|
20240401,094200,6127707200,34150,34350,34350,34100,3677
|
|
20240401,094100,6001763800,34350,34500,34500,34350,9646
|
|
20240401,094000,5669641900,34500,34250,34500,34250,12265
|
|
20240401,093900,5247657150,34200,34050,34300,34050,16973
|
|
20240401,093800,4667534000,34100,33950,34100,33950,4328
|
|
20240401,093700,4520364450,34050,34050,34050,33900,3744
|
|
20240401,093600,4393101900,33950,33850,34050,33850,8922
|
|
20240401,093500,4090279650,33900,33850,33900,33800,1603
|
|
20240401,093400,4036018050,33850,33900,33950,33850,4631
|
|
20240401,093300,3879089850,33950,33950,34000,33900,8966
|
|
20240401,093200,3574744850,33950,33900,34000,33800,4238
|
|
20240401,093100,3431060900,33900,33700,34000,33650,6434
|
|
20240401,093000,3213218800,33700,33650,33700,33600,788
|
|
20240401,092900,3186709700,33650,33750,33800,33600,1808
|
|
20240401,092800,3125788000,33750,33600,33800,33600,2830
|
|
20240401,092700,3030235000,33600,33550,33650,33500,3989
|
|
20240401,092600,2896360600,33550,33500,33550,33500,747
|
|
20240401,092500,2871300100,33500,33600,33600,33500,980
|
|
20240401,092400,2838425650,33600,33500,33600,33500,614
|
|
20240401,092300,2817828200,33550,33600,33600,33500,547
|
|
20240401,092200,2799472900,33550,33500,33600,33400,1189
|
|
20240401,092100,2759605500,33500,33350,33500,33250,2845
|
|
20240401,092000,2664700000,33400,33250,33450,33200,1784
|
|
20240401,091900,2605201900,33200,33400,33400,33200,2206
|
|
20240401,091800,2531792550,33350,33300,33400,33250,1660
|
|
20240401,091700,2476499500,33250,33200,33300,33200,1304
|
|
20240401,091600,2433134650,33250,33300,33300,33200,2406
|
|
20240401,091500,2353174200,33300,33300,33300,33250,1237
|
|
20240401,091400,2312005250,33300,33400,33400,33250,1575
|
|
20240401,091300,2259550850,33450,33400,33450,33300,1845
|
|
20240401,091200,2197957700,33400,33500,33500,33350,895
|
|
20240401,091100,2168039400,33400,33400,33450,33350,3842
|
|
20240401,091000,2039818450,33400,33400,33500,33350,2094
|
|
20240401,090900,1969850050,33400,33650,33700,33400,3324
|
|
20240401,090800,1858402800,33650,33550,33700,33550,1461
|
|
20240401,090700,1809259450,33550,33500,33550,33450,5376
|
|
20240401,090600,1629114150,33500,33400,33550,33400,2696
|
|
20240401,090500,1538891200,33500,33500,33500,33400,1144
|
|
20240401,090400,1500617200,33500,33450,33500,33400,1295
|
|
20240401,090300,1457292300,33450,33750,33750,33450,6895
|
|
20240401,090200,1225539450,33750,33750,33900,33650,11557
|
|
20240401,090100,835493050,33750,33900,33900,33650,7227
|
|
20240401,090000,591783650,33900,33850,34100,33800,17443
|