587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,184400,1064705050,37550,37550,37550,37550,303
|
|
20240403,184300,1064705050,37550,37550,37550,37550,0
|
|
20240403,184200,1064705050,37550,37550,37550,37550,0
|
|
20240403,184100,1064705050,37550,37550,37550,37550,0
|
|
20240403,184000,1064705050,37550,37550,37550,37550,0
|
|
20240403,183900,1064705050,37550,37550,37550,37550,0
|
|
20240403,183800,1064705050,37550,37550,37550,37550,0
|
|
20240403,183700,1064705050,37550,37550,37550,37550,0
|
|
20240403,183600,1064705050,37550,37550,37550,37550,0
|
|
20240403,183500,1064705050,37550,37550,37550,37550,0
|
|
20240403,183400,1064705050,37550,37550,37550,37550,0
|
|
20240403,183300,1064705050,37550,37550,37550,37550,0
|
|
20240403,183200,1064705050,37550,37550,37550,37550,0
|
|
20240403,183100,1064705050,37550,37550,37550,37550,0
|
|
20240403,183000,1064705050,37550,37550,37550,37550,0
|
|
20240403,182900,1064705050,37550,37550,37550,37550,0
|
|
20240403,182800,1064705050,37550,37550,37550,37550,0
|
|
20240403,182700,1064705050,37550,37550,37550,37550,0
|
|
20240403,182600,1064705050,37550,37550,37550,37550,0
|
|
20240403,182500,1064705050,37550,37550,37550,37550,0
|
|
20240403,182400,1064705050,37550,37550,37550,37550,0
|
|
20240403,182300,1064705050,37550,37550,37550,37550,0
|
|
20240403,182200,1064705050,37550,37550,37550,37550,0
|
|
20240403,182100,1064705050,37550,37550,37550,37550,0
|
|
20240403,182000,1064705050,37550,37550,37550,37550,0
|
|
20240403,181900,1064705050,37550,37550,37550,37550,0
|
|
20240403,181800,1064705050,37550,37550,37550,37550,0
|
|
20240403,181700,1064705050,37550,37550,37550,37550,0
|
|
20240403,181600,1064705050,37550,37550,37550,37550,0
|
|
20240403,181500,1064705050,37550,37550,37550,37550,0
|
|
20240403,181400,1064705050,37550,37550,37550,37550,303
|
|
20240403,181300,1064705050,37550,37550,37550,37550,0
|
|
20240403,181200,1064705050,37550,37550,37550,37550,0
|
|
20240403,181100,1064705050,37550,37550,37550,37550,0
|
|
20240403,181000,1064705050,37550,37550,37550,37550,0
|
|
20240403,180900,1064705050,37550,37550,37550,37550,0
|
|
20240403,180800,1064705050,37550,37550,37550,37550,0
|
|
20240403,180700,1064705050,37550,37550,37550,37550,0
|
|
20240403,180600,1064705050,37550,37550,37550,37550,0
|
|
20240403,180500,1064705050,37550,37550,37550,37550,0
|
|
20240403,180400,1064705050,37550,37550,37550,37550,0
|
|
20240403,180300,1064705050,37550,37550,37550,37550,0
|
|
20240403,180200,1064705050,37550,37550,37550,37550,0
|
|
20240403,180100,1064705050,37550,37550,37550,37550,0
|
|
20240403,180000,1064705050,37550,37550,37550,37550,0
|
|
20240403,175900,1064705050,37550,37550,37550,37550,0
|
|
20240403,175800,1064705050,37550,37550,37550,37550,0
|
|
20240403,175700,1064705050,37550,37550,37550,37550,0
|
|
20240403,175600,1064705050,37550,37550,37550,37550,0
|
|
20240403,175500,1064705050,37550,37550,37550,37550,0
|
|
20240403,175400,1064705050,37550,37550,37550,37550,0
|
|
20240403,175300,1064705050,37550,37550,37550,37550,0
|
|
20240403,175200,1064705050,37550,37550,37550,37550,0
|
|
20240403,175100,1064705050,37550,37550,37550,37550,0
|
|
20240403,175000,1064705050,37550,37550,37550,37550,0
|
|
20240403,174900,1064705050,37550,37550,37550,37550,0
|
|
20240403,174800,1064705050,37550,37550,37550,37550,0
|
|
20240403,174700,1064705050,37550,37550,37550,37550,0
|
|
20240403,174600,1064705050,37550,37550,37550,37550,0
|
|
20240403,174500,1064705050,37550,37550,37550,37550,0
|
|
20240403,174400,1064705050,37550,37550,37550,37550,303
|
|
20240403,174300,1064705050,37550,37550,37550,37550,0
|
|
20240403,174200,1064705050,37550,37550,37550,37550,0
|
|
20240403,174100,1064705050,37550,37550,37550,37550,0
|
|
20240403,174000,1064705050,37550,37550,37550,37550,0
|
|
20240403,173900,1064705050,37550,37550,37550,37550,0
|
|
20240403,173800,1064705050,37550,37550,37550,37550,0
|
|
20240403,173700,1064705050,37550,37550,37550,37550,0
|
|
20240403,173600,1064705050,37550,37550,37550,37550,0
|
|
20240403,173500,1064705050,37550,37550,37550,37550,0
|
|
20240403,173400,1064705050,37550,37550,37550,37550,0
|
|
20240403,173300,1064705050,37550,37550,37550,37550,0
|
|
20240403,173200,1064705050,37550,37550,37550,37550,0
|
|
20240403,173100,1064705050,37550,37550,37550,37550,0
|
|
20240403,173000,1064705050,37550,37550,37550,37550,0
|
|
20240403,172900,1064705050,37550,37550,37550,37550,0
|
|
20240403,172800,1064705050,37550,37550,37550,37550,0
|
|
20240403,172700,1064705050,37550,37550,37550,37550,0
|
|
20240403,172600,1064705050,37550,37550,37550,37550,0
|
|
20240403,172500,1064705050,37550,37550,37550,37550,0
|
|
20240403,172400,1064705050,37550,37550,37550,37550,0
|
|
20240403,172300,1064705050,37550,37550,37550,37550,0
|
|
20240403,172200,1064705050,37550,37550,37550,37550,0
|
|
20240403,172100,1064705050,37550,37550,37550,37550,0
|
|
20240403,172000,1064705050,37550,37550,37550,37550,0
|
|
20240403,171900,1064705050,37550,37550,37550,37550,0
|
|
20240403,171800,1064705050,37550,37550,37550,37550,0
|
|
20240403,171700,1064705050,37550,37550,37550,37550,0
|
|
20240403,171600,1064705050,37550,37550,37550,37550,0
|
|
20240403,171500,1064705050,37550,37550,37550,37550,0
|
|
20240403,171400,1064705050,37550,37550,37550,37550,303
|
|
20240403,171300,1064705050,37550,37550,37550,37550,0
|
|
20240403,171200,1064705050,37550,37550,37550,37550,0
|
|
20240403,171100,1064705050,37550,37550,37550,37550,0
|
|
20240403,171000,1064705050,37550,37550,37550,37550,0
|
|
20240403,170900,1064705050,37550,37550,37550,37550,0
|
|
20240403,170800,1064705050,37550,37550,37550,37550,0
|
|
20240403,170700,1064705050,37550,37550,37550,37550,0
|
|
20240403,170600,1064705050,37550,37550,37550,37550,0
|
|
20240403,170500,1064705050,37550,37550,37550,37550,0
|
|
20240403,170400,1064705050,37550,37550,37550,37550,0
|
|
20240403,170300,1064705050,37550,37550,37550,37550,0
|
|
20240403,170200,1064705050,37550,37550,37550,37550,0
|
|
20240403,170100,1064705050,37550,37550,37550,37550,0
|
|
20240403,170000,1064705050,37550,37550,37550,37550,0
|
|
20240403,165900,1064705050,37550,37550,37550,37550,0
|
|
20240403,165800,1064705050,37550,37550,37550,37550,0
|
|
20240403,165700,1064705050,37550,37550,37550,37550,0
|
|
20240403,165600,1064705050,37550,37550,37550,37550,0
|
|
20240403,165500,1064705050,37550,37550,37550,37550,0
|
|
20240403,165400,1064705050,37550,37550,37550,37550,0
|
|
20240403,165300,1064705050,37550,37550,37550,37550,0
|
|
20240403,165200,1064705050,37550,37550,37550,37550,0
|
|
20240403,165100,1064705050,37550,37550,37550,37550,0
|
|
20240403,165000,1064705050,37550,37550,37550,37550,0
|
|
20240403,164900,1064705050,37550,37550,37550,37550,0
|
|
20240403,164800,1064705050,37550,37550,37550,37550,0
|
|
20240403,164700,1064705050,37550,37550,37550,37550,0
|
|
20240403,164600,1064705050,37550,37550,37550,37550,0
|
|
20240403,164500,1064705050,37550,37550,37550,37550,0
|
|
20240403,164400,1064705050,37550,37550,37550,37550,303
|
|
20240403,164300,1064705050,37550,37550,37550,37550,0
|
|
20240403,164200,1064705050,37550,37550,37550,37550,0
|
|
20240403,164100,1064705050,37550,37550,37550,37550,0
|
|
20240403,164000,1064705050,37550,37550,37550,37550,0
|
|
20240403,163900,1064705050,37550,37550,37550,37550,0
|
|
20240403,163800,1064705050,37550,37550,37550,37550,0
|
|
20240403,163700,1064705050,37550,37550,37550,37550,0
|
|
20240403,163600,1064705050,37550,37550,37550,37550,0
|
|
20240403,163500,1064705050,37550,37550,37550,37550,0
|
|
20240403,163400,1064705050,37550,37550,37550,37550,0
|
|
20240403,163300,1064705050,37550,37550,37550,37550,0
|
|
20240403,163200,1064705050,37550,37550,37550,37550,0
|
|
20240403,163100,1064705050,37550,37550,37550,37550,0
|
|
20240403,163000,1064705050,37550,37550,37550,37550,0
|
|
20240403,162900,1064705050,37550,37550,37550,37550,0
|
|
20240403,162800,1064705050,37550,37550,37550,37550,0
|
|
20240403,162700,1064705050,37550,37550,37550,37550,0
|
|
20240403,162600,1064705050,37550,37550,37550,37550,0
|
|
20240403,162500,1064705050,37550,37550,37550,37550,0
|
|
20240403,162400,1064705050,37550,37550,37550,37550,0
|
|
20240403,162300,1064705050,37550,37550,37550,37550,0
|
|
20240403,162200,1064705050,37550,37550,37550,37550,0
|
|
20240403,162100,1064705050,37550,37550,37550,37550,0
|
|
20240403,162000,1064705050,37550,37550,37550,37550,0
|
|
20240403,161900,1064705050,37550,37550,37550,37550,0
|
|
20240403,161800,1064705050,37550,37550,37550,37550,0
|
|
20240403,161700,1064705050,37550,37550,37550,37550,0
|
|
20240403,161600,1064705050,37550,37550,37550,37550,0
|
|
20240403,161500,1064705050,37550,37550,37550,37550,0
|
|
20240403,161400,1064705050,37550,37550,37550,37550,303
|
|
20240403,161300,1064705050,37550,37550,37550,37550,0
|
|
20240403,161200,1064705050,37550,37550,37550,37550,0
|
|
20240403,161100,1064705050,37550,37550,37550,37550,0
|
|
20240403,161000,1064705050,37550,37550,37550,37550,0
|
|
20240403,160900,1064705050,37550,37550,37550,37550,0
|
|
20240403,160800,1064705050,37550,37550,37550,37550,0
|
|
20240403,160700,1064705050,37550,37550,37550,37550,0
|
|
20240403,160600,1064705050,37550,37550,37550,37550,0
|
|
20240403,160500,1064705050,37550,37550,37550,37550,0
|
|
20240403,160400,1064705050,37550,37550,37550,37550,0
|
|
20240403,160300,1064705050,37550,37550,37550,37550,0
|
|
20240403,160200,1064705050,37550,37550,37550,37550,0
|
|
20240403,160100,1064705050,37550,37550,37550,37550,0
|
|
20240403,160000,1064705050,37550,37550,37550,37550,0
|
|
20240403,155900,1064705050,37550,37550,37550,37550,0
|
|
20240403,155800,1064705050,37550,37550,37550,37550,0
|
|
20240403,155700,1064705050,37550,37550,37550,37550,0
|
|
20240403,155600,1064705050,37550,37550,37550,37550,0
|
|
20240403,155500,1064705050,37550,37550,37550,37550,0
|
|
20240403,155400,1064705050,37550,37550,37550,37550,0
|
|
20240403,155300,1064705050,37550,37550,37550,37550,0
|
|
20240403,155200,1064705050,37550,37550,37550,37550,0
|
|
20240403,155100,1064705050,37550,37550,37550,37550,0
|
|
20240403,155000,1064705050,37550,37550,37550,37550,0
|
|
20240403,154900,1064705050,37550,37550,37550,37550,0
|
|
20240403,154800,1064705050,37550,37550,37550,37550,0
|
|
20240403,154700,1064705050,37550,37550,37550,37550,0
|
|
20240403,154600,1064705050,37550,37550,37550,37550,0
|
|
20240403,154500,1064705050,37550,37550,37550,37550,0
|
|
20240403,154400,1064705050,37550,37550,37550,37550,303
|
|
20240403,154300,1064705050,37550,37550,37550,37550,0
|
|
20240403,154200,1064705050,37550,37550,37550,37550,0
|
|
20240403,154100,1064705050,37550,37550,37550,37550,0
|
|
20240403,154000,1064705050,37550,37550,37550,37550,0
|
|
20240403,153900,1064705050,37550,37550,37550,37550,0
|
|
20240403,153800,1064705050,37550,37550,37550,37550,0
|
|
20240403,153700,1064705050,37550,37550,37550,37550,0
|
|
20240403,153600,1064705050,37550,37550,37550,37550,0
|
|
20240403,153500,1064705050,37550,37550,37550,37550,0
|
|
20240403,153400,1064705050,37550,37550,37550,37550,0
|
|
20240403,153300,1064705050,37550,37550,37550,37550,0
|
|
20240403,153200,1064705050,37550,37550,37550,37550,0
|
|
20240403,153100,1064705050,37550,37550,37550,37550,0
|
|
20240403,153000,1064705050,37550,37550,37550,37550,303
|
|
20240403,152900,1053327400,37550,37550,37550,37550,0
|
|
20240403,152800,1053327400,37550,37550,37550,37550,0
|
|
20240403,152700,1053327400,37550,37550,37550,37550,0
|
|
20240403,152600,1053327400,37550,37550,37550,37550,0
|
|
20240403,152500,1053327400,37550,37550,37550,37550,0
|
|
20240403,152400,1053327400,37550,37550,37550,37550,0
|
|
20240403,152300,1053327400,37550,37550,37550,37550,0
|
|
20240403,152200,1053327400,37550,37550,37550,37550,0
|
|
20240403,152100,1053327400,37550,37550,37550,37550,0
|
|
20240403,152000,1053327400,37550,37550,37550,37550,0
|
|
20240403,151900,1053327400,37550,37550,37550,37550,6
|
|
20240403,151800,1053102100,37550,37550,37550,37550,0
|
|
20240403,151700,1053102100,37550,37600,37600,37500,54
|
|
20240403,151600,1051072650,37500,37450,37600,37450,32
|
|
20240403,151500,1049873200,37550,37450,37550,37450,106
|
|
20240403,151400,1045894200,37450,37450,37650,37450,55
|
|
20240403,151300,1043828750,37600,37500,37600,37450,106
|
|
20240403,151200,1039843800,37500,37450,37600,37450,12
|
|
20240403,151100,1039393350,37450,37500,37650,37450,89
|
|
20240403,151000,1036047000,37450,37500,37550,37450,12
|
|
20240403,150900,1035597100,37500,37500,37550,37500,62
|
|
20240403,150800,1033269350,37500,37500,37600,37500,32
|
|
20240403,150700,1032067300,37500,37550,37550,37500,63
|
|
20240403,150600,1029702050,37550,37500,37550,37500,9
|
|
20240403,150500,1029364450,37500,37550,37600,37500,73
|
|
20240403,150400,1026623150,37550,37500,37600,37500,32
|
|
20240403,150300,1025421150,37500,37600,37600,37500,9
|
|
20240403,150200,1025083450,37500,37500,37600,37500,92
|
|
20240403,150100,1021627850,37500,37550,37600,37500,9
|
|
20240403,150000,1021290000,37500,37500,37600,37500,66
|
|
20240403,145900,1018809100,37600,37550,37600,37500,37
|
|
20240403,145800,1017418550,37450,37550,37550,37450,58
|
|
20240403,145700,1015240950,37500,37550,37550,37500,10
|
|
20240403,145600,1014865550,37550,37550,37550,37450,75
|
|
20240403,145500,1012049750,37550,37500,37550,37500,22
|
|
20240403,145400,1011224150,37500,37600,37600,37500,34
|
|
20240403,145300,1009946450,37500,37550,37600,37500,84
|
|
20240403,145200,1006793500,37500,37500,37500,37500,7
|
|
20240403,145100,1006531000,37500,37400,37550,37400,18
|
|
20240403,145000,1005855950,37400,37450,37450,37400,6
|
|
20240403,144900,1005631500,37400,37550,37550,37400,65
|
|
20240403,144800,1003191550,37500,37500,37550,37500,34
|
|
20240403,144700,1001915200,37500,37500,37550,37500,9
|
|
20240403,144600,1001577550,37550,37500,37600,37500,63
|
|
20240403,144500,999212200,37500,37400,37500,37400,6
|
|
20240403,144400,998987400,37500,37500,37550,37400,64
|
|
20240403,144300,996585050,37400,37400,37450,37400,40
|
|
20240403,144200,995089000,37400,37400,37550,37400,90
|
|
20240403,144100,991710450,37400,37400,37500,37400,17
|
|
20240403,144000,991074150,37400,37500,37500,37400,97
|
|
20240403,143900,987437050,37550,37400,37550,37400,54
|
|
20240403,143800,985413050,37400,37450,37450,37400,274
|
|
20240403,143700,975165250,37550,37500,37550,37450,87
|
|
20240403,143600,971900200,37550,37500,37550,37500,36
|
|
20240403,143500,970548850,37500,37500,37550,37450,58
|
|
20240403,143400,968374750,37500,37500,37550,37500,61
|
|
20240403,143300,966085900,37500,37500,37550,37450,17
|
|
20240403,143200,965448200,37450,37450,37500,37450,12
|
|
20240403,143100,964998650,37450,37550,37550,37450,107
|
|
20240403,143000,960983200,37500,37500,37500,37500,12
|
|
20240403,142900,960533200,37500,37550,37550,37500,64
|
|
20240403,142800,958130350,37500,37450,37500,37450,14
|
|
20240403,142700,957605750,37450,37500,37500,37450,32
|
|
20240403,142600,956405900,37500,37450,37500,37450,60
|
|
20240403,142500,954157600,37450,37450,37500,37450,61
|
|
20240403,142400,951871600,37450,37450,37500,37450,83
|
|
20240403,142300,948760550,37450,37500,37500,37450,35
|
|
20240403,142200,947449450,37500,37500,37550,37500,94
|
|
20240403,142100,943920250,37500,37500,37550,37500,31
|
|
20240403,142000,942757700,37500,37500,37500,37500,8
|
|
20240403,141900,942457700,37450,37450,37500,37450,73
|
|
20240403,141800,939720650,37450,37450,37550,37450,41
|
|
20240403,141700,938185050,37500,37450,37500,37450,61
|
|
20240403,141600,935897800,37450,37500,37550,37450,129
|
|
20240403,141500,931059000,37600,37550,37600,37500,100
|
|
20240403,141400,927302150,37550,37550,37650,37550,987
|
|
20240403,141300,890144350,37550,37650,37650,37500,76
|
|
20240403,141200,887286200,37600,37600,37600,37600,10
|
|
20240403,141100,886910200,37650,37500,37650,37500,1287
|
|
20240403,141000,838528850,37450,37450,37450,37450,1
|
|
20240403,140900,838491400,37500,37450,37500,37450,2
|
|
20240403,140800,838416450,37500,37450,37500,37450,116
|
|
20240403,140700,834068050,37450,37450,37450,37450,1
|
|
20240403,140600,834030600,37500,37500,37550,37500,86
|
|
20240403,140500,830802900,37550,37550,37550,37500,30
|
|
20240403,140400,829676450,37500,37550,37550,37500,56
|
|
20240403,140300,827573700,37500,37500,37500,37500,1
|
|
20240403,140200,827536200,37550,37500,37550,37500,100
|
|
20240403,140100,823783500,37550,37500,37550,37500,7
|
|
20240403,140000,823520900,37550,37650,37650,37550,737
|
|
20240403,135900,795807050,37600,37600,37600,37600,28
|
|
20240403,135800,794754250,37600,37600,37600,37600,3
|
|
20240403,135700,794641450,37600,37600,37600,37600,55
|
|
20240403,135600,792573450,37600,37600,37600,37600,27
|
|
20240403,135500,791558250,37600,37600,37600,37600,330
|
|
20240403,135400,779150250,37600,37600,37600,37600,3
|
|
20240403,135300,779037450,37600,37600,37600,37600,82
|
|
20240403,135200,775954250,37550,37550,37550,37550,0
|
|
20240403,135100,775954250,37550,37600,37600,37550,84
|
|
20240403,135000,772795950,37400,37550,37550,37400,82
|
|
20240403,134900,769727200,37550,37550,37550,37550,1
|
|
20240403,134800,769689650,37600,37600,37600,37600,82
|
|
20240403,134700,766606450,37550,37550,37550,37550,2
|
|
20240403,134600,766531350,37600,37600,37600,37450,148
|
|
20240403,134500,760976500,37650,37650,37650,37650,27
|
|
20240403,134400,759959950,37550,37650,37650,37550,68
|
|
20240403,134300,757401150,37650,37650,37650,37650,0
|
|
20240403,134200,757401150,37650,37650,37650,37550,85
|
|
20240403,134100,754201100,37700,37700,37700,37700,2
|
|
20240403,134000,754125700,37650,37650,37650,37650,0
|
|
20240403,133900,754125700,37650,37600,37650,37600,85
|
|
20240403,133800,750925600,37600,37600,37600,37600,2
|
|
20240403,133700,750850400,37650,37650,37650,37650,58
|
|
20240403,133600,748666700,37650,37650,37650,37650,27
|
|
20240403,133500,747650150,37650,37650,37650,37650,55
|
|
20240403,133400,745579400,37650,37650,37650,37650,2
|
|
20240403,133300,745504100,37650,37600,37650,37600,93
|
|
20240403,133200,742005900,37600,37600,37600,37600,1
|
|
20240403,133100,741968300,37600,37600,37600,37600,81
|
|
20240403,133000,738922700,37600,37600,37600,37600,2
|
|
20240403,132900,738847500,37600,37600,37600,37600,0
|
|
20240403,132800,738847500,37600,37600,37600,37600,82
|
|
20240403,132700,735764300,37600,37600,37600,37600,2
|
|
20240403,132600,735689100,37600,37600,37600,37600,54
|
|
20240403,132500,733658700,37600,37600,37600,37600,30
|
|
20240403,132400,732530700,37600,37600,37600,37600,55
|
|
20240403,132300,730462700,37600,37500,37600,37500,3
|
|
20240403,132200,730350000,37600,37600,37600,37600,83
|
|
20240403,132100,727229200,37600,37600,37600,37600,0
|
|
20240403,132000,727229200,37600,37600,37600,37600,3
|
|
20240403,131900,727116400,37550,37550,37550,37550,81
|
|
20240403,131800,724074850,37600,37600,37600,37600,0
|
|
20240403,131700,724074850,37600,37600,37600,37600,55
|
|
20240403,131600,722006850,37550,37550,37550,37550,27
|
|
20240403,131500,720993000,37550,37550,37550,37550,59
|
|
20240403,131400,718777550,37500,37500,37500,37500,0
|
|
20240403,131300,718777550,37500,37500,37500,37500,29
|
|
20240403,131200,717690050,37500,37500,37500,37500,0
|
|
20240403,131100,717690050,37500,37500,37500,37500,27
|
|
20240403,131000,716677550,37500,37500,37500,37500,3
|
|
20240403,130900,716565050,37500,37500,37500,37500,0
|
|
20240403,130800,716565050,37500,37500,37500,37500,28
|
|
20240403,130700,715515050,37500,37500,37500,37500,0
|
|
20240403,130600,715515050,37500,37500,37500,37500,2
|
|
20240403,130500,715440050,37500,37500,37500,37500,27
|
|
20240403,130400,714427550,37500,37500,37500,37500,0
|
|
20240403,130300,714427550,37500,37500,37500,37500,7
|
|
20240403,130200,714165050,37500,37500,37500,37500,27
|
|
20240403,130100,713152550,37450,37500,37500,37450,103
|
|
20240403,130000,709290100,37500,37500,37500,37500,0
|
|
20240403,125900,709290100,37500,37500,37500,37500,32
|
|
20240403,125800,708090100,37500,37500,37500,37500,0
|
|
20240403,125700,708090100,37500,37500,37500,37500,0
|
|
20240403,125600,708090100,37500,37500,37500,37500,30
|
|
20240403,125500,706965100,37450,37450,37450,37450,1
|
|
20240403,125400,706927650,37500,37500,37500,37500,0
|
|
20240403,125300,706927650,37500,37500,37500,37500,29
|
|
20240403,125200,705840150,37500,37500,37500,37500,0
|
|
20240403,125100,705840150,37500,37500,37500,37500,27
|
|
20240403,125000,704827650,37500,37500,37500,37500,0
|
|
20240403,124900,704827650,37500,37500,37500,37500,28
|
|
20240403,124800,703777650,37500,37500,37500,37500,27
|
|
20240403,124700,702765150,37500,37500,37500,37500,0
|
|
20240403,124600,702765150,37500,37500,37500,37500,0
|
|
20240403,124500,702765150,37500,37500,37500,37500,27
|
|
20240403,124400,701752650,37350,37350,37350,37350,0
|
|
20240403,124300,701752650,37350,37500,37500,37350,106
|
|
20240403,124200,697789000,37550,37500,37550,37500,16
|
|
20240403,124100,697188900,37500,37500,37500,37500,26
|
|
20240403,124000,696213900,37500,37500,37500,37500,3
|
|
20240403,123900,696101400,37550,37550,37550,37550,27
|
|
20240403,123800,695087550,37400,37550,37550,37400,300
|
|
20240403,123700,683852250,37550,37550,37550,37550,31
|
|
20240403,123600,682688200,37600,37600,37600,37600,27
|
|
20240403,123500,681673000,37600,37600,37600,37600,2
|
|
20240403,123400,681597800,37600,37600,37600,37600,2
|
|
20240403,123300,681522600,37600,37600,37600,37600,27
|
|
20240403,123200,680507400,37600,37600,37600,37600,2
|
|
20240403,123100,680432200,37600,37600,37600,37600,0
|
|
20240403,123000,680432200,37600,37600,37600,37600,29
|
|
20240403,122900,679341800,37600,37600,37600,37600,2
|
|
20240403,122800,679266600,37550,37650,37650,37550,141
|
|
20240403,122700,673969350,37600,37600,37600,37600,0
|
|
20240403,122600,673969350,37600,37650,37650,37600,111
|
|
20240403,122500,669795200,37650,37600,37650,37600,221
|
|
20240403,122400,661479850,37600,37600,37600,37600,0
|
|
20240403,122300,661479850,37600,37600,37600,37600,0
|
|
20240403,122200,661479850,37600,37600,37600,37600,31
|
|
20240403,122100,660314250,37600,37600,37600,37600,0
|
|
20240403,122000,660314250,37600,37600,37600,37600,0
|
|
20240403,121900,660314250,37600,37600,37600,37600,27
|
|
20240403,121800,659299050,37600,37600,37600,37600,3
|
|
20240403,121700,659186250,37600,37600,37600,37600,0
|
|
20240403,121600,659186250,37600,37600,37600,37600,28
|
|
20240403,121500,658133450,37550,37600,37600,37550,21
|
|
20240403,121400,657344800,37550,37550,37550,37550,0
|
|
20240403,121300,657344800,37550,37550,37550,37550,19
|
|
20240403,121200,656631350,37550,37550,37550,37550,0
|
|
20240403,121100,656631350,37550,37550,37550,37550,2
|
|
20240403,121000,656556250,37550,37550,37550,37550,27
|
|
20240403,120900,655542400,37500,37500,37500,37500,1
|
|
20240403,120800,655504900,37550,37550,37550,37550,29
|
|
20240403,120700,654415950,37500,37500,37500,37500,133
|
|
20240403,120600,649428450,37500,37450,37500,37450,187
|
|
20240403,120500,642420300,37450,37450,37450,37450,43
|
|
20240403,120400,640809950,37450,37450,37450,37450,0
|
|
20240403,120300,640809950,37450,37450,37450,37450,0
|
|
20240403,120200,640809950,37450,37450,37450,37450,40
|
|
20240403,120100,639311950,37450,37400,37450,37400,4
|
|
20240403,120000,639162200,37450,37450,37450,37450,0
|
|
20240403,115900,639162200,37450,37350,37450,37350,33
|
|
20240403,115800,637926950,37450,37450,37450,37450,2
|
|
20240403,115700,637852050,37450,37450,37450,37450,6
|
|
20240403,115600,637627350,37450,37450,37450,37450,31
|
|
20240403,115500,636466400,37450,37450,37450,37450,2
|
|
20240403,115400,636391500,37500,37500,37500,37500,1
|
|
20240403,115300,636354000,37500,37350,37500,37350,44
|
|
20240403,115200,634704900,37350,37350,37350,37350,0
|
|
20240403,115100,634704900,37350,37500,37500,37350,239
|
|
20240403,115000,625767500,37500,37450,37500,37450,34
|
|
20240403,114900,624492800,37450,37450,37450,37450,0
|
|
20240403,114800,624492800,37450,37500,37500,37450,34
|
|
20240403,114700,623218050,37450,37450,37450,37450,0
|
|
20240403,114600,623218050,37450,37450,37450,37450,26
|
|
20240403,114500,622244350,37550,37550,37550,37550,27
|
|
20240403,114400,621230500,37450,37500,37550,37450,19
|
|
20240403,114300,620518150,37450,37450,37450,37450,0
|
|
20240403,114200,620518150,37450,37500,37500,37450,33
|
|
20240403,114100,619280950,37500,37450,37500,37450,8
|
|
20240403,114000,618981250,37500,37500,37500,37500,0
|
|
20240403,113900,618981250,37500,37450,37500,37450,34
|
|
20240403,113800,617706550,37500,37500,37500,37500,4
|
|
20240403,113700,617556550,37500,37500,37500,37500,28
|
|
20240403,113600,616506550,37500,37500,37500,37500,1
|
|
20240403,113500,616469050,37450,37450,37450,37450,6
|
|
20240403,113400,616244350,37500,37500,37500,37500,2
|
|
20240403,113300,616169350,37500,37550,37550,37500,30
|
|
20240403,113200,615043000,37500,37500,37500,37500,9
|
|
20240403,113100,614705500,37600,37600,37600,37600,2
|
|
20240403,113000,614630300,37550,37550,37550,37550,31
|
|
20240403,112900,613466250,37500,37500,37500,37500,0
|
|
20240403,112800,613466250,37500,37500,37500,37500,55
|
|
20240403,112700,611403750,37650,37600,37650,37600,29
|
|
20240403,112600,610312000,37500,37500,37500,37500,7
|
|
20240403,112500,610049500,37650,37550,37650,37550,61
|
|
20240403,112400,607756150,37650,37650,37650,37650,3
|
|
20240403,112300,607643200,37550,37550,37550,37550,8
|
|
20240403,112200,607342800,37650,37650,37650,37650,27
|
|
20240403,112100,606326250,37500,37650,37650,37500,55
|
|
20240403,112000,604256400,37600,37600,37600,37600,2
|
|
20240403,111900,604181200,37500,37600,37600,37500,33
|
|
20240403,111800,602941000,37500,37500,37500,37500,0
|
|
20240403,111700,602941000,37500,37600,37600,37500,8
|
|
20240403,111600,602640800,37600,37550,37600,37550,38
|
|
20240403,111500,601212550,37550,37550,37550,37550,2
|
|
20240403,111400,601137450,37500,37500,37500,37500,6
|
|
20240403,111300,600912450,37550,37500,37550,37500,32
|
|
20240403,111200,599710950,37500,37500,37500,37500,29
|
|
20240403,111100,598623450,37550,37550,37550,37550,0
|
|
20240403,111000,598623450,37550,37550,37550,37500,34
|
|
20240403,110900,597347000,37500,37500,37500,37500,5
|
|
20240403,110800,597159500,37500,37500,37500,37500,6
|
|
20240403,110700,596934500,37500,37500,37500,37400,25
|
|
20240403,110600,595998300,37500,37400,37500,37400,76
|
|
20240403,110500,593154050,37400,37400,37400,37350,78
|
|
20240403,110400,590237150,37350,37350,37350,37350,0
|
|
20240403,110300,590237150,37350,37350,37350,37350,73
|
|
20240403,110200,587510600,37350,37350,37350,37350,27
|
|
20240403,110100,586502150,37250,37350,37350,37250,137
|
|
20240403,110000,581385800,37300,37250,37300,37200,3433
|
|
20240403,105900,453364050,37250,37300,37300,37200,48
|
|
20240403,105800,451574800,37300,37250,37300,37250,28
|
|
20240403,105700,450531750,37300,37300,37300,37300,0
|
|
20240403,105600,450531750,37300,37200,37300,37200,21
|
|
20240403,105500,449749650,37250,37250,37250,37250,5
|
|
20240403,105400,449563400,37250,37300,37300,37250,8
|
|
20240403,105300,449265300,37300,37300,37300,37300,29
|
|
20240403,105200,448183600,37200,37200,37200,37200,6
|
|
20240403,105100,447960400,37300,37200,37300,37200,7
|
|
20240403,105000,447699800,37300,37200,37300,37200,32
|
|
20240403,104900,446506700,37200,37200,37200,37150,14
|
|
20240403,104800,445986400,37200,37200,37200,37200,40
|
|
20240403,104700,444498400,37300,37250,37300,37200,57
|
|
20240403,104600,442373550,37300,37300,37300,37300,5
|
|
20240403,104500,442187050,37250,37250,37250,37250,24
|
|
20240403,104400,441293050,37250,37250,37250,37250,1
|
|
20240403,104300,441255800,37200,37250,37250,37200,8
|
|
20240403,104200,440958150,37250,37150,37250,37150,34
|
|
20240403,104100,439692250,37250,37250,37250,37250,1
|
|
20240403,104000,439655000,37250,37300,37300,37100,206
|
|
20240403,103900,431977400,37300,37300,37300,37300,28
|
|
20240403,103800,430933000,37100,37450,37450,37100,608
|
|
20240403,103700,408355900,37200,37200,37200,37200,5
|
|
20240403,103600,408169900,37200,37450,37450,37200,33
|
|
20240403,103500,406935550,37450,37450,37450,37450,3
|
|
20240403,103400,406823200,37150,37450,37450,37150,7
|
|
20240403,103300,406562850,37450,37150,37450,37150,39
|
|
20240403,103200,405103800,37450,37450,37450,37450,5
|
|
20240403,103100,404916550,37150,37450,37450,37150,7
|
|
20240403,103000,404656200,37450,37450,37450,37450,1
|
|
20240403,102900,404618750,37150,37150,37150,37150,6
|
|
20240403,102800,404395850,37450,37450,37450,37450,1
|
|
20240403,102700,404358400,37450,37150,37450,37150,8
|
|
20240403,102600,404060900,37450,37450,37450,37450,1
|
|
20240403,102500,404023450,37150,37400,37450,37150,8
|
|
20240403,102400,403725700,37400,37400,37450,37150,11
|
|
20240403,102300,403316250,37400,37400,37400,37400,4
|
|
20240403,102200,403166650,37400,37400,37400,37150,11
|
|
20240403,102100,402756750,37400,37400,37400,37150,13
|
|
20240403,102000,402273050,37100,37400,37400,37100,12
|
|
20240403,101900,401826350,37400,37400,37400,37400,4
|
|
20240403,101800,401676750,37100,37400,37400,37100,9
|
|
20240403,101700,401341950,37100,37400,37400,37100,11
|
|
20240403,101600,400932650,37400,37400,37400,37300,14
|
|
20240403,101500,400410050,37400,37400,37400,37100,9
|
|
20240403,101400,400074950,37400,37400,37400,37400,4
|
|
20240403,101300,399925350,37400,37350,37400,37150,10
|
|
20240403,101200,399553000,37350,37250,37350,37250,105
|
|
20240403,101100,395631450,37250,37350,37350,37250,6
|
|
20240403,101000,395407750,37300,37300,37300,37300,4
|
|
20240403,100900,395258550,37150,37300,37300,37150,10
|
|
20240403,100800,394886450,37300,37150,37300,37150,23
|
|
20240403,100700,394029450,37350,37350,37350,37350,4
|
|
20240403,100600,393880050,37350,37150,37350,37100,66
|
|
20240403,100500,391429050,37300,37300,37300,37300,3
|
|
20240403,100400,391317150,37300,37250,37300,37150,22
|
|
20240403,100300,390498150,37250,37250,37250,37250,104
|
|
20240403,100200,386624150,37250,37250,37250,37100,9
|
|
20240403,100100,386289800,37250,37250,37250,37250,4
|
|
20240403,100000,386140800,37100,37100,37250,37100,74
|
|
20240403,095900,383393900,37250,37100,37250,37100,111
|
|
20240403,095800,379275050,37250,37150,37250,37100,550
|
|
20240403,095700,358828150,37150,37100,37150,37050,123
|
|
20240403,095600,354267650,37100,37200,37200,37100,231
|
|
20240403,095500,345696250,37200,37150,37250,37100,56
|
|
20240403,095400,343617850,37250,37250,37250,37250,4
|
|
20240403,095300,343468850,37250,37250,37250,37100,558
|
|
20240403,095200,322766450,37250,37200,37250,37100,50
|
|
20240403,095100,320910800,37200,37200,37250,37100,61
|
|
20240403,095000,318646250,37100,37100,37200,37100,235
|
|
20240403,094900,309926600,37200,37150,37250,37150,112
|
|
20240403,094800,305765550,37150,37250,37250,37100,424
|
|
20240403,094700,290016500,37250,37150,37250,37150,86
|
|
20240403,094600,286821000,37250,37150,37250,37150,156
|
|
20240403,094500,281025100,37250,37250,37250,37150,51
|
|
20240403,094400,279130050,37150,37150,37350,37150,53
|
|
20240403,094300,277160300,37200,37150,37300,37150,14
|
|
20240403,094200,276639500,37300,37250,37300,37150,68
|
|
20240403,094100,274111600,37250,37150,37250,37150,212
|
|
20240403,094000,266235200,37250,37200,37350,37150,51
|
|
20240403,093900,264339250,37300,37300,37300,37200,9
|
|
20240403,093800,264004150,37300,37350,37350,37150,58
|
|
20240403,093700,261847650,37350,37450,37500,37150,59
|
|
20240403,093600,259651800,37450,37250,37450,37200,142
|
|
20240403,093500,254364050,37250,37250,37400,37150,288
|
|
20240403,093400,243632450,37250,37200,37250,37150,99
|
|
20240403,093300,239949950,37200,37100,37250,37100,89
|
|
20240403,093200,236642850,37200,37150,37250,37100,58
|
|
20240403,093100,234490700,37150,37250,37250,37100,48
|
|
20240403,093000,232707450,37250,37150,37250,37150,56
|
|
20240403,092900,230626750,37200,37200,37200,37150,54
|
|
20240403,092800,228618000,37100,37100,37100,37100,53
|
|
20240403,092700,226651700,37150,37150,37150,37100,400
|
|
20240403,092600,211807150,37100,37100,37150,37100,59
|
|
20240403,092500,209618200,37100,37050,37100,37050,57
|
|
20240403,092400,207506150,37050,37050,37150,37050,1095
|
|
20240403,092300,166935750,37050,37150,37150,37050,276
|
|
20240403,092200,156700000,37150,37250,37300,37150,248
|
|
20240403,092100,147480550,37200,37300,37300,37200,358
|
|
20240403,092000,134160050,37250,37250,37250,37250,47
|
|
20240403,091900,132409300,37250,37300,37300,37250,56
|
|
20240403,091800,130322950,37400,37400,37400,37200,587
|
|
20240403,091700,108411750,37400,37500,37500,37400,137
|
|
20240403,091600,103279800,37500,37550,37550,37450,425
|
|
20240403,091500,87344400,37600,37600,37600,37600,4
|
|
20240403,091400,87194000,37650,37600,37650,37500,12
|
|
20240403,091300,86743300,37550,37650,37650,37550,186
|
|
20240403,091200,79755300,37650,37700,37700,37650,11
|
|
20240403,091100,79340900,37750,37800,37800,37750,15
|
|
20240403,091000,78774150,37850,37850,37850,37800,305
|
|
20240403,090900,67230200,37850,37850,37850,37850,248
|
|
20240403,090800,57843400,37900,37900,37900,37900,0
|
|
20240403,090700,57843400,37900,37900,37900,37900,14
|
|
20240403,090600,57312800,37950,38000,38000,37950,301
|
|
20240403,090500,45879150,37950,37850,37950,37850,164
|
|
20240403,090400,39663800,37850,37700,37850,37700,121
|
|
20240403,090300,35096100,37700,37550,37700,37550,161
|
|
20240403,090200,29039250,37550,37550,37550,37550,137
|
|
20240403,090100,23894900,37650,37650,37650,37600,255
|
|
20240403,090000,14296150,37700,37950,37950,37700,378
|