610 lines
34 KiB
CSV
610 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,190700,104495628100,47950,47950,47950,47950,20491
|
|
20240403,190600,104495628100,47950,47950,47950,47950,0
|
|
20240403,190500,104495628100,47950,47950,47950,47950,0
|
|
20240403,190400,104495628100,47950,47950,47950,47950,0
|
|
20240403,190300,104495628100,47950,47950,47950,47950,0
|
|
20240403,190200,104495628100,47950,47950,47950,47950,0
|
|
20240403,190100,104495628100,47950,47950,47950,47950,0
|
|
20240403,190000,104495628100,47950,47950,47950,47950,0
|
|
20240403,185900,104495628100,47950,47950,47950,47950,0
|
|
20240403,185800,104495628100,47950,47950,47950,47950,0
|
|
20240403,185700,104495628100,47950,47950,47950,47950,0
|
|
20240403,185600,104495628100,47950,47950,47950,47950,0
|
|
20240403,185500,104495628100,47950,47950,47950,47950,0
|
|
20240403,185400,104495628100,47950,47950,47950,47950,0
|
|
20240403,185300,104495628100,47950,47950,47950,47950,0
|
|
20240403,185200,104495628100,47950,47950,47950,47950,0
|
|
20240403,185100,104495628100,47950,47950,47950,47950,0
|
|
20240403,185000,104495628100,47950,47950,47950,47950,0
|
|
20240403,184900,104495628100,47950,47950,47950,47950,0
|
|
20240403,184800,104495628100,47950,47950,47950,47950,0
|
|
20240403,184700,104495628100,47950,47950,47950,47950,0
|
|
20240403,184600,104495628100,47950,47950,47950,47950,0
|
|
20240403,184500,104495628100,47950,47950,47950,47950,0
|
|
20240403,184400,104495628100,47950,47950,47950,47950,0
|
|
20240403,184300,104495628100,47950,47950,47950,47950,0
|
|
20240403,184200,104495628100,47950,47950,47950,47950,0
|
|
20240403,184100,104495628100,47950,47950,47950,47950,0
|
|
20240403,184000,104495628100,47950,47950,47950,47950,0
|
|
20240403,183900,104495628100,47950,47950,47950,47950,0
|
|
20240403,183800,104495628100,47950,47950,47950,47950,0
|
|
20240403,183700,104495628100,47950,47950,47950,47950,20491
|
|
20240403,183600,104495628100,47950,47950,47950,47950,0
|
|
20240403,183500,104495628100,47950,47950,47950,47950,0
|
|
20240403,183400,104495628100,47950,47950,47950,47950,0
|
|
20240403,183300,104495628100,47950,47950,47950,47950,0
|
|
20240403,183200,104495628100,47950,47950,47950,47950,0
|
|
20240403,183100,104495628100,47950,47950,47950,47950,0
|
|
20240403,183000,104495628100,47950,47950,47950,47950,0
|
|
20240403,182900,104495628100,47950,47950,47950,47950,0
|
|
20240403,182800,104495628100,47950,47950,47950,47950,0
|
|
20240403,182700,104495628100,47950,47950,47950,47950,0
|
|
20240403,182600,104495628100,47950,47950,47950,47950,0
|
|
20240403,182500,104495628100,47950,47950,47950,47950,0
|
|
20240403,182400,104495628100,47950,47950,47950,47950,0
|
|
20240403,182300,104495628100,47950,47950,47950,47950,0
|
|
20240403,182200,104495628100,47950,47950,47950,47950,0
|
|
20240403,182100,104495628100,47950,47950,47950,47950,0
|
|
20240403,182000,104495628100,47950,47950,47950,47950,0
|
|
20240403,181900,104495628100,47950,47950,47950,47950,0
|
|
20240403,181800,104495628100,47950,47950,47950,47950,0
|
|
20240403,181700,104495628100,47950,47950,47950,47950,0
|
|
20240403,181600,104495628100,47950,47950,47950,47950,0
|
|
20240403,181500,104495628100,47950,47950,47950,47950,0
|
|
20240403,181400,104495628100,47950,47950,47950,47950,0
|
|
20240403,181300,104495628100,47950,47950,47950,47950,0
|
|
20240403,181200,104495628100,47950,47950,47950,47950,0
|
|
20240403,181100,104495628100,47950,47950,47950,47950,0
|
|
20240403,181000,104495628100,47950,47950,47950,47950,0
|
|
20240403,180900,104495628100,47950,47950,47950,47950,0
|
|
20240403,180800,104495628100,47950,47950,47950,47950,0
|
|
20240403,180700,104495628100,47950,47950,47950,47950,20491
|
|
20240403,180600,104495628100,47950,47950,47950,47950,0
|
|
20240403,180500,104495628100,47950,47950,47950,47950,0
|
|
20240403,180400,104495628100,47950,47950,47950,47950,0
|
|
20240403,180300,104495628100,47950,47950,47950,47950,0
|
|
20240403,180200,104495628100,47950,47950,47950,47950,0
|
|
20240403,180100,104495628100,47950,47950,47950,47950,0
|
|
20240403,180000,104495628100,47950,47950,47950,47950,0
|
|
20240403,175900,104495628100,47950,47950,47950,47950,0
|
|
20240403,175800,104495628100,47950,47950,47950,47950,0
|
|
20240403,175700,104495628100,47950,47950,47950,47950,0
|
|
20240403,175600,104495628100,47950,47950,47950,47950,0
|
|
20240403,175500,104495628100,47950,47950,47950,47950,0
|
|
20240403,175400,104495628100,47950,47950,47950,47950,0
|
|
20240403,175300,104495628100,47950,47950,47950,47950,0
|
|
20240403,175200,104495628100,47950,47950,47950,47950,0
|
|
20240403,175100,104495628100,47950,47950,47950,47950,0
|
|
20240403,175000,104495628100,47950,47950,47950,47950,0
|
|
20240403,174900,104495628100,47950,47950,47950,47950,0
|
|
20240403,174800,104495628100,47950,47950,47950,47950,0
|
|
20240403,174700,104495628100,47950,47950,47950,47950,0
|
|
20240403,174600,104495628100,47950,47950,47950,47950,0
|
|
20240403,174500,104495628100,47950,47950,47950,47950,0
|
|
20240403,174400,104495628100,47950,47950,47950,47950,0
|
|
20240403,174300,104495628100,47950,47950,47950,47950,0
|
|
20240403,174200,104495628100,47950,47950,47950,47950,0
|
|
20240403,174100,104495628100,47950,47950,47950,47950,0
|
|
20240403,174000,104495628100,47950,47950,47950,47950,0
|
|
20240403,173900,104495628100,47950,47950,47950,47950,0
|
|
20240403,173800,104495628100,47950,47950,47950,47950,0
|
|
20240403,173700,104495628100,47950,47950,47950,47950,20491
|
|
20240403,173600,104495628100,47950,47950,47950,47950,0
|
|
20240403,173500,104495628100,47950,47950,47950,47950,0
|
|
20240403,173400,104495628100,47950,47950,47950,47950,0
|
|
20240403,173300,104495628100,47950,47950,47950,47950,0
|
|
20240403,173200,104495628100,47950,47950,47950,47950,0
|
|
20240403,173100,104495628100,47950,47950,47950,47950,0
|
|
20240403,173000,104495628100,47950,47950,47950,47950,0
|
|
20240403,172900,104495628100,47950,47950,47950,47950,0
|
|
20240403,172800,104495628100,47950,47950,47950,47950,0
|
|
20240403,172700,104495628100,47950,47950,47950,47950,0
|
|
20240403,172600,104495628100,47950,47950,47950,47950,0
|
|
20240403,172500,104495628100,47950,47950,47950,47950,0
|
|
20240403,172400,104495628100,47950,47950,47950,47950,0
|
|
20240403,172300,104495628100,47950,47950,47950,47950,0
|
|
20240403,172200,104495628100,47950,47950,47950,47950,0
|
|
20240403,172100,104495628100,47950,47950,47950,47950,0
|
|
20240403,172000,104495628100,47950,47950,47950,47950,0
|
|
20240403,171900,104495628100,47950,47950,47950,47950,0
|
|
20240403,171800,104495628100,47950,47950,47950,47950,0
|
|
20240403,171700,104495628100,47950,47950,47950,47950,0
|
|
20240403,171600,104495628100,47950,47950,47950,47950,0
|
|
20240403,171500,104495628100,47950,47950,47950,47950,0
|
|
20240403,171400,104495628100,47950,47950,47950,47950,0
|
|
20240403,171300,104495628100,47950,47950,47950,47950,0
|
|
20240403,171200,104495628100,47950,47950,47950,47950,0
|
|
20240403,171100,104495628100,47950,47950,47950,47950,0
|
|
20240403,171000,104495628100,47950,47950,47950,47950,0
|
|
20240403,170900,104495628100,47950,47950,47950,47950,0
|
|
20240403,170800,104495628100,47950,47950,47950,47950,0
|
|
20240403,170700,104495628100,47950,47950,47950,47950,20491
|
|
20240403,170600,104495628100,47950,47950,47950,47950,0
|
|
20240403,170500,104495628100,47950,47950,47950,47950,0
|
|
20240403,170400,104495628100,47950,47950,47950,47950,0
|
|
20240403,170300,104495628100,47950,47950,47950,47950,0
|
|
20240403,170200,104495628100,47950,47950,47950,47950,0
|
|
20240403,170100,104495628100,47950,47950,47950,47950,0
|
|
20240403,170000,104495628100,47950,47950,47950,47950,0
|
|
20240403,165900,104495628100,47950,47950,47950,47950,0
|
|
20240403,165800,104495628100,47950,47950,47950,47950,0
|
|
20240403,165700,104495628100,47950,47950,47950,47950,0
|
|
20240403,165600,104495628100,47950,47950,47950,47950,0
|
|
20240403,165500,104495628100,47950,47950,47950,47950,0
|
|
20240403,165400,104495628100,47950,47950,47950,47950,0
|
|
20240403,165300,104495628100,47950,47950,47950,47950,0
|
|
20240403,165200,104495628100,47950,47950,47950,47950,0
|
|
20240403,165100,104495628100,47950,47950,47950,47950,0
|
|
20240403,165000,104495628100,47950,47950,47950,47950,0
|
|
20240403,164900,104495628100,47950,47950,47950,47950,0
|
|
20240403,164800,104495628100,47950,47950,47950,47950,0
|
|
20240403,164700,104495628100,47950,47950,47950,47950,0
|
|
20240403,164600,104495628100,47950,47950,47950,47950,0
|
|
20240403,164500,104495628100,47950,47950,47950,47950,0
|
|
20240403,164400,104495628100,47950,47950,47950,47950,0
|
|
20240403,164300,104495628100,47950,47950,47950,47950,0
|
|
20240403,164200,104495628100,47950,47950,47950,47950,0
|
|
20240403,164100,104495628100,47950,47950,47950,47950,0
|
|
20240403,164000,104495628100,47950,47950,47950,47950,0
|
|
20240403,163900,104495628100,47950,47950,47950,47950,0
|
|
20240403,163800,104495628100,47950,47950,47950,47950,0
|
|
20240403,163700,104495628100,47950,47950,47950,47950,20491
|
|
20240403,163600,104495628100,47950,47950,47950,47950,0
|
|
20240403,163500,104495628100,47950,47950,47950,47950,0
|
|
20240403,163400,104495628100,47950,47950,47950,47950,0
|
|
20240403,163300,104495628100,47950,47950,47950,47950,0
|
|
20240403,163200,104495628100,47950,47950,47950,47950,0
|
|
20240403,163100,104495628100,47950,47950,47950,47950,0
|
|
20240403,163000,104495628100,47950,47950,47950,47950,0
|
|
20240403,162900,104495628100,47950,47950,47950,47950,0
|
|
20240403,162800,104495628100,47950,47950,47950,47950,0
|
|
20240403,162700,104495628100,47950,47950,47950,47950,0
|
|
20240403,162600,104495628100,47950,47950,47950,47950,0
|
|
20240403,162500,104495628100,47950,47950,47950,47950,0
|
|
20240403,162400,104495628100,47950,47950,47950,47950,0
|
|
20240403,162300,104495628100,47950,47950,47950,47950,0
|
|
20240403,162200,104495628100,47950,47950,47950,47950,0
|
|
20240403,162100,104495628100,47950,47950,47950,47950,0
|
|
20240403,162000,104495628100,47950,47950,47950,47950,0
|
|
20240403,161900,104495628100,47950,47950,47950,47950,0
|
|
20240403,161800,104495628100,47950,47950,47950,47950,0
|
|
20240403,161700,104495628100,47950,47950,47950,47950,0
|
|
20240403,161600,104495628100,47950,47950,47950,47950,0
|
|
20240403,161500,104495628100,47950,47950,47950,47950,0
|
|
20240403,161400,104495628100,47950,47950,47950,47950,0
|
|
20240403,161300,104495628100,47950,47950,47950,47950,0
|
|
20240403,161200,104495628100,47950,47950,47950,47950,0
|
|
20240403,161100,104495628100,47950,47950,47950,47950,0
|
|
20240403,161000,104495628100,47950,47950,47950,47950,0
|
|
20240403,160900,104495628100,47950,47950,47950,47950,0
|
|
20240403,160800,104495628100,47950,47950,47950,47950,0
|
|
20240403,160700,104495628100,47950,47950,47950,47950,20491
|
|
20240403,160600,104495628100,47950,47950,47950,47950,0
|
|
20240403,160500,104495628100,47950,47950,47950,47950,0
|
|
20240403,160400,104495628100,47950,47950,47950,47950,0
|
|
20240403,160300,104495628100,47950,47950,47950,47950,0
|
|
20240403,160200,104495628100,47950,47950,47950,47950,0
|
|
20240403,160100,104495628100,47950,47950,47950,47950,0
|
|
20240403,160000,104495628100,47950,47950,47950,47950,0
|
|
20240403,155900,104495628100,47950,47950,47950,47950,0
|
|
20240403,155800,104495628100,47950,47950,47950,47950,0
|
|
20240403,155700,104495628100,47950,47950,47950,47950,0
|
|
20240403,155600,104495628100,47950,47950,47950,47950,0
|
|
20240403,155500,104495628100,47950,47950,47950,47950,0
|
|
20240403,155400,104495628100,47950,47950,47950,47950,0
|
|
20240403,155300,104495628100,47950,47950,47950,47950,0
|
|
20240403,155200,104495628100,47950,47950,47950,47950,0
|
|
20240403,155100,104495628100,47950,47950,47950,47950,0
|
|
20240403,155000,104495628100,47950,47950,47950,47950,0
|
|
20240403,154900,104495628100,47950,47950,47950,47950,0
|
|
20240403,154800,104495628100,47950,47950,47950,47950,0
|
|
20240403,154700,104495628100,47950,47950,47950,47950,0
|
|
20240403,154600,104495628100,47950,47950,47950,47950,0
|
|
20240403,154500,104495628100,47950,47950,47950,47950,0
|
|
20240403,154400,104495628100,47950,47950,47950,47950,0
|
|
20240403,154300,104495628100,47950,47950,47950,47950,0
|
|
20240403,154200,104495628100,47950,47950,47950,47950,0
|
|
20240403,154100,104495628100,47950,47950,47950,47950,0
|
|
20240403,154000,104495628100,47950,47950,47950,47950,0
|
|
20240403,153900,104495628100,47950,47950,47950,47950,0
|
|
20240403,153800,104495628100,47950,47950,47950,47950,0
|
|
20240403,153700,104495628100,47950,47950,47950,47950,20491
|
|
20240403,153600,104495628100,47950,47950,47950,47950,0
|
|
20240403,153500,104495628100,47950,47950,47950,47950,0
|
|
20240403,153400,104495628100,47950,47950,47950,47950,0
|
|
20240403,153300,104495628100,47950,47950,47950,47950,0
|
|
20240403,153200,104495628100,47950,47950,47950,47950,0
|
|
20240403,153100,104495628100,47950,47950,47950,47950,0
|
|
20240403,153000,104495628100,47950,47950,47950,47950,20491
|
|
20240403,152900,103513084650,47950,47950,47950,47950,0
|
|
20240403,152800,103513084650,47950,47950,47950,47950,0
|
|
20240403,152700,103513084650,47950,47950,47950,47950,0
|
|
20240403,152600,103513084650,47950,47950,47950,47950,0
|
|
20240403,152500,103513084650,47950,47950,47950,47950,0
|
|
20240403,152400,103513084650,47950,47950,47950,47950,0
|
|
20240403,152300,103513084650,47950,47950,47950,47950,0
|
|
20240403,152200,103513084650,47950,47950,47950,47950,0
|
|
20240403,152100,103513084650,47950,47950,47950,47950,0
|
|
20240403,152000,103513084650,47950,47950,47950,47950,0
|
|
20240403,151900,103513084650,47950,47950,48000,47750,9254
|
|
20240403,151800,103069973550,47900,47900,47950,47750,12575
|
|
20240403,151700,102468374500,47900,47950,48000,47800,8718
|
|
20240403,151600,102050986650,47950,47900,48050,47900,3669
|
|
20240403,151500,101875011750,47900,48000,48050,47900,5768
|
|
20240403,151400,101598285700,48050,48000,48100,47900,9323
|
|
20240403,151300,101150700700,47950,48200,48200,47950,10296
|
|
20240403,151200,100655936050,48150,48300,48350,48150,3612
|
|
20240403,151100,100481701350,48350,48400,48400,48250,3288
|
|
20240403,151000,100322849100,48350,48400,48450,48250,3733
|
|
20240403,150900,100142390250,48450,48500,48550,48400,1609
|
|
20240403,150800,100064381050,48550,48600,48650,48550,2098
|
|
20240403,150700,99962468400,48600,48400,48600,48400,2183
|
|
20240403,150600,99856561300,48400,48400,48500,48250,2302
|
|
20240403,150500,99745077550,48400,48450,48600,48200,5866
|
|
20240403,150400,99461436800,48500,48600,48650,48450,2735
|
|
20240403,150300,99328714850,48550,48600,48650,48500,4015
|
|
20240403,150200,99133810650,48600,48500,48650,48400,10299
|
|
20240403,150100,98634185600,48500,48650,48650,48500,6677
|
|
20240403,150000,98309939350,48650,48700,48750,48650,3657
|
|
20240403,145900,98131887800,48700,48800,48900,48700,2229
|
|
20240403,145800,98023138900,48800,48850,48950,48750,2781
|
|
20240403,145700,97887455650,48900,48950,48950,48800,2371
|
|
20240403,145600,97771720000,48950,49050,49050,48750,2520
|
|
20240403,145500,97648539450,49100,49150,49150,49000,2036
|
|
20240403,145400,97548577700,49100,49150,49150,49100,1379
|
|
20240403,145300,97480852800,49150,49000,49200,48950,1709
|
|
20240403,145200,97396841600,49100,48900,49100,48900,2763
|
|
20240403,145100,97261487800,48900,48950,49050,48900,3954
|
|
20240403,145000,97067991400,48950,48850,49000,48750,1926
|
|
20240403,144900,96973827550,48850,48550,48850,48500,4915
|
|
20240403,144800,96734860350,48550,48850,48900,48350,21462
|
|
20240403,144700,95692735750,48900,49050,49100,48850,3986
|
|
20240403,144600,95497570150,49050,49000,49050,48950,1221
|
|
20240403,144500,95437749550,49050,49000,49100,48950,1232
|
|
20240403,144400,95377354900,49100,48950,49100,48900,2070
|
|
20240403,144300,95275917600,48950,48900,48950,48800,2438
|
|
20240403,144200,95156849050,48900,48800,49000,48800,2755
|
|
20240403,144100,95022052850,48800,48900,49050,48700,7638
|
|
20240403,144000,94649011850,48800,49000,49050,48800,4988
|
|
20240403,143900,94404906300,49000,49100,49100,49000,4523
|
|
20240403,143800,94183118800,49100,49250,49250,49100,5779
|
|
20240403,143700,93899051500,49250,49300,49350,49250,1983
|
|
20240403,143600,93801371800,49300,49350,49400,49250,3484
|
|
20240403,143500,93629598950,49300,49400,49500,49300,5210
|
|
20240403,143400,93372428150,49400,49650,49650,49400,1380
|
|
20240403,143300,93304142200,49650,49550,49700,49500,1508
|
|
20240403,143200,93229318900,49500,49450,49500,49400,1473
|
|
20240403,143100,93156499800,49450,49500,49550,49250,16623
|
|
20240403,143000,92336264350,49500,49550,49650,49500,1595
|
|
20240403,142900,92257185350,49550,49650,49700,49500,3091
|
|
20240403,142800,92103894350,49700,49700,49700,49600,1625
|
|
20240403,142700,92023223450,49650,49650,49700,49600,352
|
|
20240403,142600,92005746700,49750,49700,49800,49650,1425
|
|
20240403,142500,91934900200,49750,49600,49750,49600,2202
|
|
20240403,142400,91825538900,49600,49700,49700,49600,807
|
|
20240403,142300,91785462250,49700,49650,49750,49650,514
|
|
20240403,142200,91759918250,49650,49550,49750,49450,2206
|
|
20240403,142100,91650279650,49600,49700,49750,49400,6473
|
|
20240403,142000,91329303100,49700,49750,49800,49700,2489
|
|
20240403,141900,91205551050,49750,49750,49800,49750,1519
|
|
20240403,141800,91129949300,49750,49900,49950,49750,3071
|
|
20240403,141700,90976930400,49950,49900,49950,49850,683
|
|
20240403,141600,90942845000,49900,49900,49900,49850,1085
|
|
20240403,141500,90888715750,49850,49900,49900,49850,543
|
|
20240403,141400,90861644850,49900,49850,49900,49850,275
|
|
20240403,141300,90847933500,49900,49750,49900,49750,1795
|
|
20240403,141200,90758527800,49750,49800,49800,49750,1017
|
|
20240403,141100,90707925900,49800,49900,49950,49750,1515
|
|
20240403,141000,90632410250,49950,49950,50000,49900,2929
|
|
20240403,140900,90486155350,49950,50000,50000,49950,719
|
|
20240403,140800,90450233950,50000,50100,50100,49950,1650
|
|
20240403,140700,90367723900,50000,50100,50100,50000,1180
|
|
20240403,140600,90308712900,50000,49900,50100,49900,5201
|
|
20240403,140500,90048741100,49950,49900,49950,49900,629
|
|
20240403,140400,90017347150,49950,49800,49950,49750,1045
|
|
20240403,140300,89965258150,49750,49850,49850,49750,412
|
|
20240403,140200,89944756700,49800,49800,49850,49750,1519
|
|
20240403,140100,89869131000,49750,49950,49950,49750,2692
|
|
20240403,140000,89735006000,49900,49900,50000,49850,1638
|
|
20240403,135900,89653318150,49900,50100,50100,49850,4864
|
|
20240403,135800,89410284150,50000,50100,50200,50000,3854
|
|
20240403,135700,89217321550,50100,50100,50100,50000,1946
|
|
20240403,135600,89119865950,50100,50100,50200,49950,2579
|
|
20240403,135500,88990739850,50000,50100,50200,50000,5196
|
|
20240403,135400,88730417950,50100,50100,50200,50100,1890
|
|
20240403,135300,88635677150,50100,50000,50200,50000,1921
|
|
20240403,135200,88539445650,50000,50100,50100,49900,3568
|
|
20240403,135100,88361106100,50100,50100,50200,50000,2205
|
|
20240403,135000,88250642300,50200,50000,50200,50000,3287
|
|
20240403,134900,88085907400,50100,50000,50100,50000,1996
|
|
20240403,134800,87985939600,50000,50000,50100,50000,1362
|
|
20240403,134700,87917786800,50100,50000,50200,50000,8901
|
|
20240403,134600,87472088500,49950,49900,50000,49850,2356
|
|
20240403,134500,87354450600,49900,49950,50000,49900,1721
|
|
20240403,134400,87268505400,49950,49850,49950,49850,2243
|
|
20240403,134300,87156510100,49900,49850,49900,49750,1325
|
|
20240403,134200,87090411200,49850,49950,50000,49750,2267
|
|
20240403,134100,86977363100,49900,49950,50000,49900,1471
|
|
20240403,134000,86903890200,49950,50100,50100,49950,3448
|
|
20240403,133900,86731381650,50100,49950,50100,49950,5145
|
|
20240403,133800,86474112000,50000,50000,50000,49900,1086
|
|
20240403,133700,86419840250,50000,49900,50000,49850,4679
|
|
20240403,133600,86186039650,49900,49900,49900,49850,922
|
|
20240403,133500,86140056850,49900,49700,49900,49600,3383
|
|
20240403,133400,85971774400,49700,49750,49750,49600,2155
|
|
20240403,133300,85864749800,49750,49750,49750,49650,824
|
|
20240403,133200,85823792200,49700,49750,49900,49700,1752
|
|
20240403,133100,85736579500,49700,49950,49950,49200,6719
|
|
20240403,133000,85402823200,49950,50000,50100,49950,5896
|
|
20240403,132900,85108026700,50000,49900,50000,49900,4565
|
|
20240403,132800,84879947800,49900,49750,49950,49650,4481
|
|
20240403,132700,84656599250,49750,49750,49750,49700,2823
|
|
20240403,132600,84516212050,49750,49500,49750,49450,3096
|
|
20240403,132500,84362723900,49500,49400,49500,49400,982
|
|
20240403,132400,84314172500,49450,49400,49450,49400,498
|
|
20240403,132300,84289570500,49400,49400,49400,49350,914
|
|
20240403,132200,84244428350,49350,49400,49450,49300,2472
|
|
20240403,132100,84122419900,49400,49350,49500,49350,337
|
|
20240403,132000,84105766750,49400,49550,49550,49350,3037
|
|
20240403,131900,83955555300,49550,49450,49600,49450,2569
|
|
20240403,131800,83828296300,49500,49400,49500,49400,1755
|
|
20240403,131700,83741475000,49400,49350,49400,49300,1206
|
|
20240403,131600,83681935450,49350,49250,49350,49250,1123
|
|
20240403,131500,83626601350,49250,49200,49250,49200,1033
|
|
20240403,131400,83575758500,49200,49300,49300,49200,866
|
|
20240403,131300,83533094800,49300,49250,49300,49250,218
|
|
20240403,131200,83522356000,49300,49200,49350,49200,1580
|
|
20240403,131100,83444570200,49200,49200,49250,49150,1143
|
|
20240403,131000,83388368150,49200,49150,49250,49150,2601
|
|
20240403,130900,83260456200,49150,49150,49250,49100,666
|
|
20240403,130800,83227718400,49200,49200,49200,49100,4384
|
|
20240403,130700,83012339350,49200,49400,49450,49150,2845
|
|
20240403,130600,82872175800,49400,49500,49500,49400,1137
|
|
20240403,130500,82815945450,49500,49450,49500,49450,722
|
|
20240403,130400,82780227500,49450,49450,49600,49350,1384
|
|
20240403,130300,82711782550,49450,49400,49450,49350,1031
|
|
20240403,130200,82660855450,49350,49300,49450,49250,5795
|
|
20240403,130100,82375046050,49300,49500,49550,49300,1868
|
|
20240403,130000,82282742100,49500,49600,49650,49500,2872
|
|
20240403,125900,82140326500,49550,49600,49600,49500,689
|
|
20240403,125800,82106170700,49650,49400,49750,49400,3041
|
|
20240403,125700,81955205400,49400,49600,49600,49400,3021
|
|
20240403,125600,81805601150,49650,49550,49650,49450,2544
|
|
20240403,125500,81679495850,49550,49600,49700,49300,3126
|
|
20240403,125400,81524753100,49650,49850,49850,49450,6009
|
|
20240403,125300,81226611150,49800,49650,49850,49600,1423
|
|
20240403,125200,81155897500,49600,49950,49950,49600,8087
|
|
20240403,125100,80753269850,49950,50100,50100,49850,3969
|
|
20240403,125000,80554798250,50100,50200,50300,50000,4532
|
|
20240403,124900,80327468750,50200,50000,50300,49900,12696
|
|
20240403,124800,79691704750,49950,49900,50000,49900,3119
|
|
20240403,124700,79535939050,49900,49850,49900,49800,3754
|
|
20240403,124600,79348772400,49800,49800,49850,49750,2976
|
|
20240403,124500,79200551750,49800,49850,49850,49800,772
|
|
20240403,124400,79162098400,49850,49800,49850,49800,628
|
|
20240403,124300,79130811750,49800,49850,50000,49700,5832
|
|
20240403,124200,78840224200,49850,49850,49900,49800,2507
|
|
20240403,124100,78715286800,49850,49900,49900,49850,999
|
|
20240403,124000,78665458250,49850,49900,49900,49850,1475
|
|
20240403,123900,78591905350,49900,49750,49950,49700,1094
|
|
20240403,123800,78537342800,49750,49700,49900,49700,1989
|
|
20240403,123700,78438398800,49700,49650,49700,49600,3671
|
|
20240403,123600,78256159150,49650,49900,50000,49650,5054
|
|
20240403,123500,78004309950,49900,50300,50400,49800,14030
|
|
20240403,123400,77300092250,50300,50200,50300,50100,5054
|
|
20240403,123300,77046220750,50300,49950,50300,49950,23193
|
|
20240403,123200,75884709050,49950,49650,50000,49550,10051
|
|
20240403,123100,75383488350,49600,49900,49950,49600,5764
|
|
20240403,123000,75096265050,49950,49600,50000,49600,12708
|
|
20240403,122900,74462247350,49650,49500,49750,49400,4495
|
|
20240403,122800,74239344100,49450,49350,49550,49300,2367
|
|
20240403,122700,74122245700,49350,49550,49550,49300,5602
|
|
20240403,122600,73845406650,49550,49550,49600,49500,2228
|
|
20240403,122500,73735016700,49550,49650,49800,49500,10710
|
|
20240403,122400,73202944750,49700,49450,49700,49450,6590
|
|
20240403,122300,72876173400,49500,49300,49500,49300,1983
|
|
20240403,122200,72778165400,49300,49350,49400,49300,1570
|
|
20240403,122100,72700681300,49300,49300,49350,49300,1137
|
|
20240403,122000,72644596500,49300,49300,49400,49300,1022
|
|
20240403,121900,72594138350,49400,49300,49400,49200,2664
|
|
20240403,121800,72462965900,49300,49350,49350,49200,1797
|
|
20240403,121700,72374409100,49300,49250,49350,49250,840
|
|
20240403,121600,72332965300,49200,49100,49300,49100,3196
|
|
20240403,121500,72175806800,49150,49250,49250,49050,2582
|
|
20240403,121400,72048928650,49250,49350,49350,49250,2256
|
|
20240403,121300,71937744750,49300,49300,49350,49300,1015
|
|
20240403,121200,71887694350,49300,49350,49350,49150,4934
|
|
20240403,121100,71644557600,49350,49600,49600,49300,5646
|
|
20240403,121000,71365380350,49600,49350,49700,49350,13588
|
|
20240403,120900,70692116600,49400,49350,49450,49350,3359
|
|
20240403,120800,70526116950,49400,49450,49450,49250,7209
|
|
20240403,120700,70170192100,49450,49350,49450,49250,5933
|
|
20240403,120600,69877296550,49300,49000,49350,48900,5781
|
|
20240403,120500,69593184450,49000,49050,49050,48900,3655
|
|
20240403,120400,69414161650,49050,49100,49200,48900,8682
|
|
20240403,120300,68987872700,49150,48900,49150,48900,10737
|
|
20240403,120200,68461563700,48900,48800,48900,48750,3880
|
|
20240403,120100,68272043700,48800,48700,48800,48650,981
|
|
20240403,120000,68224207600,48700,48550,48700,48500,2707
|
|
20240403,115900,68092717700,48500,48450,48550,48450,530
|
|
20240403,115800,68067007250,48450,48550,48550,48450,1803
|
|
20240403,115700,67979533700,48550,48550,48550,48500,1096
|
|
20240403,115600,67926354500,48500,48550,48550,48500,1013
|
|
20240403,115500,67877180250,48550,48500,48550,48500,1133
|
|
20240403,115400,67822177650,48550,48500,48550,48400,945
|
|
20240403,115300,67776362250,48500,48500,48550,48350,3258
|
|
20240403,115200,67618447700,48500,48350,48500,48350,1072
|
|
20240403,115100,67566539300,48350,48350,48400,48300,992
|
|
20240403,115000,67518582850,48300,48250,48350,48250,406
|
|
20240403,114900,67498977000,48200,48150,48250,48100,320
|
|
20240403,114800,67483570400,48100,48100,48200,48100,761
|
|
20240403,114700,67446922600,48100,48100,48200,48050,862
|
|
20240403,114600,67405433200,48100,48150,48200,48050,716
|
|
20240403,114500,67370981200,48150,48200,48250,48150,887
|
|
20240403,114400,67328217750,48250,48250,48250,48200,298
|
|
20240403,114300,67313843650,48250,48250,48250,48200,383
|
|
20240403,114200,67295368000,48250,48200,48250,48200,263
|
|
20240403,114100,67282688600,48200,48150,48250,48150,880
|
|
20240403,114000,67240291750,48200,48150,48250,48150,835
|
|
20240403,113900,67200044850,48250,48250,48250,48150,1240
|
|
20240403,113800,67140276300,48150,48200,48300,48150,1143
|
|
20240403,113700,67085126050,48150,48000,48250,47950,1526
|
|
20240403,113600,67011599100,48050,48150,48200,47900,2866
|
|
20240403,113500,66873913750,48200,48200,48200,48150,368
|
|
20240403,113400,66856190650,48200,48150,48200,48150,268
|
|
20240403,113300,66843284550,48150,48200,48250,48150,450
|
|
20240403,113200,66821582400,48150,48050,48200,48050,545
|
|
20240403,113100,66795347150,48000,48000,48150,47950,1491
|
|
20240403,113000,66723764250,47950,47900,48000,47800,2117
|
|
20240403,112900,66622410050,47950,47950,48000,47900,929
|
|
20240403,112800,66577886850,47950,48050,48050,47950,1354
|
|
20240403,112700,66512880450,48050,48000,48050,48000,624
|
|
20240403,112600,66482919200,48000,48200,48200,48000,2012
|
|
20240403,112500,66386273350,48200,48200,48250,48150,844
|
|
20240403,112400,66345596750,48200,48250,48300,48200,1436
|
|
20240403,112300,66276365850,48250,48250,48300,48200,1397
|
|
20240403,112200,66208920800,48250,48200,48250,48150,986
|
|
20240403,112100,66161413050,48150,48100,48200,48050,497
|
|
20240403,112000,66137498200,48100,48000,48100,47950,1890
|
|
20240403,111900,66046730700,48000,47950,48100,47900,1485
|
|
20240403,111800,65975492350,47950,47900,48000,47850,737
|
|
20240403,111700,65940190100,47850,47800,47900,47750,1801
|
|
20240403,111600,65854032500,47800,47900,47950,47800,3481
|
|
20240403,111500,65687536950,47900,48050,48050,47850,3250
|
|
20240403,111400,65531723500,48050,48050,48050,48000,1062
|
|
20240403,111300,65480736450,48050,48050,48100,48000,866
|
|
20240403,111200,65439117250,48050,48100,48100,48050,1332
|
|
20240403,111100,65375082000,48050,47800,48100,47800,2641
|
|
20240403,111000,65248360450,47800,47850,47900,47750,3505
|
|
20240403,110900,65080800200,47800,48000,48050,47800,4352
|
|
20240403,110800,64872251400,48050,48150,48150,48000,3717
|
|
20240403,110700,64693593400,48150,48200,48250,48150,2035
|
|
20240403,110600,64595531800,48250,48300,48350,48200,2247
|
|
20240403,110500,64487066150,48300,48300,48350,48300,679
|
|
20240403,110400,64454262700,48300,48300,48350,48300,822
|
|
20240403,110300,64414530800,48300,48350,48350,48300,4268
|
|
20240403,110200,64208279050,48350,48350,48350,48300,651
|
|
20240403,110100,64176823450,48300,48350,48450,48300,2310
|
|
20240403,110000,64065118650,48300,48250,48350,48250,1321
|
|
20240403,105900,64001302800,48200,48100,48250,48050,3412
|
|
20240403,105800,63837181100,48050,48300,48350,48000,8273
|
|
20240403,105700,63439057750,48300,48350,48400,48300,965
|
|
20240403,105600,63392442600,48300,48400,48400,48300,2020
|
|
20240403,105500,63294730650,48400,48500,48500,48400,518
|
|
20240403,105400,63269657900,48450,48450,48550,48450,540
|
|
20240403,105300,63243467150,48500,48400,48500,48300,2272
|
|
20240403,105200,63133500550,48450,48450,48450,48400,1381
|
|
20240403,105100,63066633350,48400,48500,48500,48400,1168
|
|
20240403,105000,63010021800,48500,48550,48550,48500,1051
|
|
20240403,104900,62959041300,48550,48650,48650,48550,854
|
|
20240403,104800,62917561450,48600,48650,48650,48600,686
|
|
20240403,104700,62884203800,48650,48600,48700,48600,373
|
|
20240403,104600,62866063750,48600,48600,48650,48500,2637
|
|
20240403,104500,62738084600,48600,48600,48650,48550,2288
|
|
20240403,104400,62626921150,48600,48650,48650,48600,324
|
|
20240403,104300,62611162900,48600,48700,48750,48600,2599
|
|
20240403,104200,62484627150,48750,48800,48850,48700,2695
|
|
20240403,104100,62353262200,48800,48900,48900,48750,628
|
|
20240403,104000,62322586300,48850,48700,48900,48600,1482
|
|
20240403,103900,62250272600,48550,48500,48650,48500,1364
|
|
20240403,103800,62184029500,48550,48550,48600,48500,1339
|
|
20240403,103700,62119042900,48550,48500,48550,48500,804
|
|
20240403,103600,62080033750,48500,48600,48650,48500,1786
|
|
20240403,103500,61993295150,48600,48650,48750,48600,2788
|
|
20240403,103400,61857657200,48650,48600,48700,48600,1204
|
|
20240403,103300,61799054250,48550,48850,48850,48550,5116
|
|
20240403,103200,61549986500,48850,48850,48950,48800,3654
|
|
20240403,103100,61371469750,48850,48900,48950,48800,2279
|
|
20240403,103000,61260073600,48900,48800,48950,48800,1824
|
|
20240403,102900,61170876350,48850,49000,49100,48750,5158
|
|
20240403,102800,60919018350,49000,48750,49050,48750,6311
|
|
20240403,102700,60610367200,48750,48700,48800,48650,3450
|
|
20240403,102600,60442267700,48650,48550,48650,48550,3963
|
|
20240403,102500,60249679400,48550,48400,48600,48400,1960
|
|
20240403,102400,60154707850,48450,48450,48500,48350,2824
|
|
20240403,102300,60017943850,48450,48200,48450,48200,3793
|
|
20240403,102200,59834558650,48200,48150,48250,48100,1965
|
|
20240403,102100,59739817200,48100,47900,48150,47850,3410
|
|
20240403,102000,59576143100,47900,47850,48050,47750,10225
|
|
20240403,101900,59085912650,47850,48200,48200,47850,8555
|
|
20240403,101800,58675086000,48200,48200,48250,48150,1550
|
|
20240403,101700,58600348850,48200,48250,48250,48150,2036
|
|
20240403,101600,58502228350,48250,48250,48300,48150,4382
|
|
20240403,101500,58290940350,48250,48350,48400,48250,1441
|
|
20240403,101400,58221365250,48250,48100,48400,48100,3389
|
|
20240403,101300,58057811800,48100,48250,48300,48050,2065
|
|
20240403,101200,57958387350,48100,48050,48300,48000,11093
|
|
20240403,101100,57425249550,48100,48350,48350,48000,13247
|
|
20240403,101000,56787339300,48400,48700,48700,48350,7380
|
|
20240403,100900,56429210450,48700,48650,48750,48600,1645
|
|
20240403,100800,56349149250,48600,48650,48650,48550,3760
|
|
20240403,100700,56166446500,48650,48800,48800,48650,3297
|
|
20240403,100600,56005776500,48850,49000,49000,48800,2029
|
|
20240403,100500,55906572700,49000,48800,49000,48700,4310
|
|
20240403,100400,55696151550,48750,48550,48800,48500,5662
|
|
20240403,100300,55421039400,48500,48650,48700,48500,8478
|
|
20240403,100200,55009044950,48700,48800,48800,48600,9417
|
|
20240403,100100,54550477550,48800,49000,49000,48750,4454
|
|
20240403,100000,54332838300,49000,49050,49100,48950,3172
|
|
20240403,095900,54177289900,49050,48850,49150,48850,5938
|
|
20240403,095800,53886227650,48800,49100,49100,48800,3385
|
|
20240403,095700,53720522400,49000,49300,49350,49000,3920
|
|
20240403,095600,53527701150,49200,48900,49300,48900,4398
|
|
20240403,095500,53311806800,48900,48950,49000,48750,6267
|
|
20240403,095400,53005809000,49000,49000,49050,48900,3197
|
|
20240403,095300,52849206150,49000,49100,49150,48900,5071
|
|
20240403,095200,52600607450,49100,49300,49500,49050,10544
|
|
20240403,095100,52080702450,49300,48550,49500,48550,9027
|
|
20240403,095000,51638100350,48550,48600,48650,48500,11147
|
|
20240403,094900,51096988300,48600,48800,48800,48500,15992
|
|
20240403,094800,50319441400,48800,49000,49000,48800,9160
|
|
20240403,094700,49871765250,48950,49150,49150,48900,7351
|
|
20240403,094600,49511307800,49000,49000,49150,48950,8328
|
|
20240403,094500,49102812650,49000,49200,49300,48850,18276
|
|
20240403,094400,48206654650,49200,49200,49350,49150,10470
|
|
20240403,094300,47691641800,49300,49550,49550,49200,13374
|
|
20240403,094200,47031473050,49500,49600,49650,49400,6005
|
|
20240403,094100,46734109000,49600,50000,50100,49550,9323
|
|
20240403,094000,46269196800,50000,50200,50300,50000,9281
|
|
20240403,093900,45804184900,50300,49850,50300,49800,10807
|
|
20240403,093800,45262633400,49800,49550,49950,49550,7251
|
|
20240403,093700,44901773450,49550,49600,49650,49350,10531
|
|
20240403,093600,44380773550,49600,49750,49900,49450,12233
|
|
20240403,093500,43773572600,49750,50200,50200,49750,15859
|
|
20240403,093400,42981467900,50200,50300,50400,50100,13836
|
|
20240403,093300,42286606100,50200,50200,50600,50000,19316
|
|
20240403,093200,41314193700,50100,49750,50600,49750,40539
|
|
20240403,093100,39279059400,49750,49750,49850,49700,8950
|
|
20240403,093000,38833330250,49800,49550,49950,49450,16373
|
|
20240403,092900,38020099800,49500,49700,49750,49400,12853
|
|
20240403,092800,37382840200,49700,49050,49750,49050,15123
|
|
20240403,092700,36636907600,49200,49350,49450,48850,28535
|
|
20240403,092600,35236229650,49400,49350,49450,49100,22270
|
|
20240403,092500,34139122600,49350,49900,49950,49350,37069
|
|
20240403,092400,32299765100,49900,50300,50600,49900,29219
|
|
20240403,092300,30830707950,50200,50500,50600,49800,40990
|
|
20240403,092200,28770021600,50500,51200,51300,50400,57158
|
|
20240403,092100,25866042800,51300,49950,51300,49700,107729
|
|
20240403,092000,20409523200,49950,48800,50300,48800,76132
|
|
20240403,091900,16624282500,48800,48450,48800,48450,6148
|
|
20240403,091800,16325294100,48450,48950,48950,48400,20816
|
|
20240403,091700,15312333300,48950,48250,49100,48200,34655
|
|
20240403,091600,13622027700,48500,48200,48600,48150,28141
|
|
20240403,091500,12259269150,48250,47650,48250,47600,17522
|
|
20240403,091400,11421688650,47650,47200,47700,47200,7861
|
|
20240403,091300,11049029550,47250,47300,47300,47000,12225
|
|
20240403,091200,10472031650,47300,46550,47300,46500,10867
|
|
20240403,091100,9962330700,46650,46300,46700,46300,3369
|
|
20240403,091000,9805922900,46300,46550,46550,46250,15419
|
|
20240403,090900,9091023100,46550,46400,46600,46400,11340
|
|
20240403,090800,8564140400,46450,46800,46850,46400,19763
|
|
20240403,090700,7644148350,46650,47000,47100,46600,23685
|
|
20240403,090600,6536672150,46900,47100,47350,46800,16238
|
|
20240403,090500,5773762900,47100,47450,47450,47000,13551
|
|
20240403,090400,5134421250,47450,47250,47750,47200,7171
|
|
20240403,090300,4794521000,47300,47700,47800,47150,11032
|
|
20240403,090200,4271586600,47400,47050,47800,46650,21596
|
|
20240403,090100,3258468850,47050,47400,47900,47050,25610
|
|
20240403,090000,2045698650,47300,47800,47850,47150,42689
|