600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,185700,138472550,36100,36100,36100,36100,44
|
|
20240401,185600,138472550,36100,36100,36100,36100,0
|
|
20240401,185500,138472550,36100,36100,36100,36100,0
|
|
20240401,185400,138472550,36100,36100,36100,36100,0
|
|
20240401,185300,138472550,36100,36100,36100,36100,0
|
|
20240401,185200,138472550,36100,36100,36100,36100,0
|
|
20240401,185100,138472550,36100,36100,36100,36100,0
|
|
20240401,185000,138472550,36100,36100,36100,36100,0
|
|
20240401,184900,138472550,36100,36100,36100,36100,0
|
|
20240401,184800,138472550,36100,36100,36100,36100,0
|
|
20240401,184700,138472550,36100,36100,36100,36100,0
|
|
20240401,184600,138472550,36100,36100,36100,36100,0
|
|
20240401,184500,138472550,36100,36100,36100,36100,0
|
|
20240401,184400,138472550,36100,36100,36100,36100,0
|
|
20240401,184300,138472550,36100,36100,36100,36100,0
|
|
20240401,184200,138472550,36100,36100,36100,36100,0
|
|
20240401,184100,138472550,36100,36100,36100,36100,0
|
|
20240401,184000,138472550,36100,36100,36100,36100,0
|
|
20240401,183900,138472550,36100,36100,36100,36100,0
|
|
20240401,183800,138472550,36100,36100,36100,36100,0
|
|
20240401,183700,138472550,36100,36100,36100,36100,0
|
|
20240401,183600,138472550,36100,36100,36100,36100,0
|
|
20240401,183500,138472550,36100,36100,36100,36100,0
|
|
20240401,183400,138472550,36100,36100,36100,36100,0
|
|
20240401,183300,138472550,36100,36100,36100,36100,0
|
|
20240401,183200,138472550,36100,36100,36100,36100,0
|
|
20240401,183100,138472550,36100,36100,36100,36100,0
|
|
20240401,183000,138472550,36100,36100,36100,36100,0
|
|
20240401,182900,138472550,36100,36100,36100,36100,0
|
|
20240401,182800,138472550,36100,36100,36100,36100,0
|
|
20240401,182700,138472550,36100,36100,36100,36100,44
|
|
20240401,182600,138472550,36100,36100,36100,36100,0
|
|
20240401,182500,138472550,36100,36100,36100,36100,0
|
|
20240401,182400,138472550,36100,36100,36100,36100,0
|
|
20240401,182300,138472550,36100,36100,36100,36100,0
|
|
20240401,182200,138472550,36100,36100,36100,36100,0
|
|
20240401,182100,138472550,36100,36100,36100,36100,0
|
|
20240401,182000,138472550,36100,36100,36100,36100,0
|
|
20240401,181900,138472550,36100,36100,36100,36100,0
|
|
20240401,181800,138472550,36100,36100,36100,36100,0
|
|
20240401,181700,138472550,36100,36100,36100,36100,0
|
|
20240401,181600,138472550,36100,36100,36100,36100,0
|
|
20240401,181500,138472550,36100,36100,36100,36100,0
|
|
20240401,181400,138472550,36100,36100,36100,36100,0
|
|
20240401,181300,138472550,36100,36100,36100,36100,0
|
|
20240401,181200,138472550,36100,36100,36100,36100,0
|
|
20240401,181100,138472550,36100,36100,36100,36100,0
|
|
20240401,181000,138472550,36100,36100,36100,36100,0
|
|
20240401,180900,138472550,36100,36100,36100,36100,0
|
|
20240401,180800,138472550,36100,36100,36100,36100,0
|
|
20240401,180700,138472550,36100,36100,36100,36100,0
|
|
20240401,180600,138472550,36100,36100,36100,36100,0
|
|
20240401,180500,138472550,36100,36100,36100,36100,0
|
|
20240401,180400,138472550,36100,36100,36100,36100,0
|
|
20240401,180300,138472550,36100,36100,36100,36100,0
|
|
20240401,180200,138472550,36100,36100,36100,36100,0
|
|
20240401,180100,138472550,36100,36100,36100,36100,0
|
|
20240401,180000,138472550,36100,36100,36100,36100,0
|
|
20240401,175900,138472550,36100,36100,36100,36100,0
|
|
20240401,175800,138472550,36100,36100,36100,36100,0
|
|
20240401,175700,138472550,36100,36100,36100,36100,44
|
|
20240401,175600,138472550,36100,36100,36100,36100,0
|
|
20240401,175500,138472550,36100,36100,36100,36100,0
|
|
20240401,175400,138472550,36100,36100,36100,36100,0
|
|
20240401,175300,138472550,36100,36100,36100,36100,0
|
|
20240401,175200,138472550,36100,36100,36100,36100,0
|
|
20240401,175100,138472550,36100,36100,36100,36100,0
|
|
20240401,175000,138472550,36100,36100,36100,36100,0
|
|
20240401,174900,138472550,36100,36100,36100,36100,0
|
|
20240401,174800,138472550,36100,36100,36100,36100,0
|
|
20240401,174700,138472550,36100,36100,36100,36100,0
|
|
20240401,174600,138472550,36100,36100,36100,36100,0
|
|
20240401,174500,138472550,36100,36100,36100,36100,0
|
|
20240401,174400,138472550,36100,36100,36100,36100,0
|
|
20240401,174300,138472550,36100,36100,36100,36100,0
|
|
20240401,174200,138472550,36100,36100,36100,36100,0
|
|
20240401,174100,138472550,36100,36100,36100,36100,0
|
|
20240401,174000,138472550,36100,36100,36100,36100,0
|
|
20240401,173900,138472550,36100,36100,36100,36100,0
|
|
20240401,173800,138472550,36100,36100,36100,36100,0
|
|
20240401,173700,138472550,36100,36100,36100,36100,0
|
|
20240401,173600,138472550,36100,36100,36100,36100,0
|
|
20240401,173500,138472550,36100,36100,36100,36100,0
|
|
20240401,173400,138472550,36100,36100,36100,36100,0
|
|
20240401,173300,138472550,36100,36100,36100,36100,0
|
|
20240401,173200,138472550,36100,36100,36100,36100,0
|
|
20240401,173100,138472550,36100,36100,36100,36100,0
|
|
20240401,173000,138472550,36100,36100,36100,36100,0
|
|
20240401,172900,138472550,36100,36100,36100,36100,0
|
|
20240401,172800,138472550,36100,36100,36100,36100,0
|
|
20240401,172700,138472550,36100,36100,36100,36100,44
|
|
20240401,172600,138472550,36100,36100,36100,36100,0
|
|
20240401,172500,138472550,36100,36100,36100,36100,0
|
|
20240401,172400,138472550,36100,36100,36100,36100,0
|
|
20240401,172300,138472550,36100,36100,36100,36100,0
|
|
20240401,172200,138472550,36100,36100,36100,36100,0
|
|
20240401,172100,138472550,36100,36100,36100,36100,0
|
|
20240401,172000,138472550,36100,36100,36100,36100,0
|
|
20240401,171900,138472550,36100,36100,36100,36100,0
|
|
20240401,171800,138472550,36100,36100,36100,36100,0
|
|
20240401,171700,138472550,36100,36100,36100,36100,0
|
|
20240401,171600,138472550,36100,36100,36100,36100,0
|
|
20240401,171500,138472550,36100,36100,36100,36100,0
|
|
20240401,171400,138472550,36100,36100,36100,36100,0
|
|
20240401,171300,138472550,36100,36100,36100,36100,0
|
|
20240401,171200,138472550,36100,36100,36100,36100,0
|
|
20240401,171100,138472550,36100,36100,36100,36100,0
|
|
20240401,171000,138472550,36100,36100,36100,36100,0
|
|
20240401,170900,138472550,36100,36100,36100,36100,0
|
|
20240401,170800,138472550,36100,36100,36100,36100,0
|
|
20240401,170700,138472550,36100,36100,36100,36100,0
|
|
20240401,170600,138472550,36100,36100,36100,36100,0
|
|
20240401,170500,138472550,36100,36100,36100,36100,0
|
|
20240401,170400,138472550,36100,36100,36100,36100,0
|
|
20240401,170300,138472550,36100,36100,36100,36100,0
|
|
20240401,170200,138472550,36100,36100,36100,36100,0
|
|
20240401,170100,138472550,36100,36100,36100,36100,0
|
|
20240401,170000,138472550,36100,36100,36100,36100,0
|
|
20240401,165900,138472550,36100,36100,36100,36100,0
|
|
20240401,165800,138472550,36100,36100,36100,36100,0
|
|
20240401,165700,138472550,36100,36100,36100,36100,44
|
|
20240401,165600,138472550,36100,36100,36100,36100,0
|
|
20240401,165500,138472550,36100,36100,36100,36100,0
|
|
20240401,165400,138472550,36100,36100,36100,36100,0
|
|
20240401,165300,138472550,36100,36100,36100,36100,0
|
|
20240401,165200,138472550,36100,36100,36100,36100,0
|
|
20240401,165100,138472550,36100,36100,36100,36100,0
|
|
20240401,165000,138472550,36100,36100,36100,36100,0
|
|
20240401,164900,138472550,36100,36100,36100,36100,0
|
|
20240401,164800,138472550,36100,36100,36100,36100,0
|
|
20240401,164700,138472550,36100,36100,36100,36100,0
|
|
20240401,164600,138472550,36100,36100,36100,36100,0
|
|
20240401,164500,138472550,36100,36100,36100,36100,0
|
|
20240401,164400,138472550,36100,36100,36100,36100,0
|
|
20240401,164300,138472550,36100,36100,36100,36100,0
|
|
20240401,164200,138472550,36100,36100,36100,36100,0
|
|
20240401,164100,138472550,36100,36100,36100,36100,0
|
|
20240401,164000,138472550,36100,36100,36100,36100,0
|
|
20240401,163900,138472550,36100,36100,36100,36100,0
|
|
20240401,163800,138472550,36100,36100,36100,36100,0
|
|
20240401,163700,138472550,36100,36100,36100,36100,0
|
|
20240401,163600,138472550,36100,36100,36100,36100,0
|
|
20240401,163500,138472550,36100,36100,36100,36100,0
|
|
20240401,163400,138472550,36100,36100,36100,36100,0
|
|
20240401,163300,138472550,36100,36100,36100,36100,0
|
|
20240401,163200,138472550,36100,36100,36100,36100,0
|
|
20240401,163100,138472550,36100,36100,36100,36100,0
|
|
20240401,163000,138472550,36100,36100,36100,36100,0
|
|
20240401,162900,138472550,36100,36100,36100,36100,0
|
|
20240401,162800,138472550,36100,36100,36100,36100,0
|
|
20240401,162700,138472550,36100,36100,36100,36100,44
|
|
20240401,162600,138472550,36100,36100,36100,36100,0
|
|
20240401,162500,138472550,36100,36100,36100,36100,0
|
|
20240401,162400,138472550,36100,36100,36100,36100,0
|
|
20240401,162300,138472550,36100,36100,36100,36100,0
|
|
20240401,162200,138472550,36100,36100,36100,36100,0
|
|
20240401,162100,138472550,36100,36100,36100,36100,0
|
|
20240401,162000,138472550,36100,36100,36100,36100,0
|
|
20240401,161900,138472550,36100,36100,36100,36100,0
|
|
20240401,161800,138472550,36100,36100,36100,36100,0
|
|
20240401,161700,138472550,36100,36100,36100,36100,0
|
|
20240401,161600,138472550,36100,36100,36100,36100,0
|
|
20240401,161500,138472550,36100,36100,36100,36100,0
|
|
20240401,161400,138472550,36100,36100,36100,36100,0
|
|
20240401,161300,138472550,36100,36100,36100,36100,0
|
|
20240401,161200,138472550,36100,36100,36100,36100,0
|
|
20240401,161100,138472550,36100,36100,36100,36100,0
|
|
20240401,161000,138472550,36100,36100,36100,36100,0
|
|
20240401,160900,138472550,36100,36100,36100,36100,0
|
|
20240401,160800,138472550,36100,36100,36100,36100,0
|
|
20240401,160700,138472550,36100,36100,36100,36100,0
|
|
20240401,160600,138472550,36100,36100,36100,36100,0
|
|
20240401,160500,138472550,36100,36100,36100,36100,0
|
|
20240401,160400,138472550,36100,36100,36100,36100,0
|
|
20240401,160300,138472550,36100,36100,36100,36100,0
|
|
20240401,160200,138472550,36100,36100,36100,36100,0
|
|
20240401,160100,138472550,36100,36100,36100,36100,0
|
|
20240401,160000,138472550,36100,36100,36100,36100,0
|
|
20240401,155900,138472550,36100,36100,36100,36100,0
|
|
20240401,155800,138472550,36100,36100,36100,36100,0
|
|
20240401,155700,138472550,36100,36100,36100,36100,44
|
|
20240401,155600,138472550,36100,36100,36100,36100,0
|
|
20240401,155500,138472550,36100,36100,36100,36100,0
|
|
20240401,155400,138472550,36100,36100,36100,36100,0
|
|
20240401,155300,138472550,36100,36100,36100,36100,0
|
|
20240401,155200,138472550,36100,36100,36100,36100,0
|
|
20240401,155100,138472550,36100,36100,36100,36100,0
|
|
20240401,155000,138472550,36100,36100,36100,36100,0
|
|
20240401,154900,138472550,36100,36100,36100,36100,0
|
|
20240401,154800,138472550,36100,36100,36100,36100,0
|
|
20240401,154700,138472550,36100,36100,36100,36100,0
|
|
20240401,154600,138472550,36100,36100,36100,36100,0
|
|
20240401,154500,138472550,36100,36100,36100,36100,0
|
|
20240401,154400,138472550,36100,36100,36100,36100,0
|
|
20240401,154300,138472550,36100,36100,36100,36100,0
|
|
20240401,154200,138472550,36100,36100,36100,36100,0
|
|
20240401,154100,138472550,36100,36100,36100,36100,0
|
|
20240401,154000,138472550,36100,36100,36100,36100,0
|
|
20240401,153900,138472550,36100,36100,36100,36100,0
|
|
20240401,153800,138472550,36100,36100,36100,36100,0
|
|
20240401,153700,138472550,36100,36100,36100,36100,0
|
|
20240401,153600,138472550,36100,36100,36100,36100,0
|
|
20240401,153500,138472550,36100,36100,36100,36100,0
|
|
20240401,153400,138472550,36100,36100,36100,36100,0
|
|
20240401,153300,138472550,36100,36100,36100,36100,0
|
|
20240401,153200,138472550,36100,36100,36100,36100,0
|
|
20240401,153100,138472550,36100,36100,36100,36100,0
|
|
20240401,153000,138472550,36100,36100,36100,36100,44
|
|
20240401,152900,136884150,36100,36100,36100,36100,0
|
|
20240401,152800,136884150,36100,36100,36100,36100,0
|
|
20240401,152700,136884150,36100,36100,36100,36100,0
|
|
20240401,152600,136884150,36100,36100,36100,36100,0
|
|
20240401,152500,136884150,36100,36100,36100,36100,0
|
|
20240401,152400,136884150,36100,36100,36100,36100,0
|
|
20240401,152300,136884150,36100,36100,36100,36100,0
|
|
20240401,152200,136884150,36100,36100,36100,36100,0
|
|
20240401,152100,136884150,36100,36100,36100,36100,0
|
|
20240401,152000,136884150,36100,36100,36100,36100,0
|
|
20240401,151900,136884150,36100,36000,36100,36000,2
|
|
20240401,151800,136812050,36050,36050,36050,36050,0
|
|
20240401,151700,136812050,36050,36050,36050,36050,1
|
|
20240401,151600,136776000,36050,36000,36050,36000,46
|
|
20240401,151500,135119850,35900,35900,35900,35850,70
|
|
20240401,151400,132607100,35900,36000,36000,35900,73
|
|
20240401,151300,129983250,36000,36050,36050,36000,10
|
|
20240401,151200,129622850,36100,36100,36100,36100,0
|
|
20240401,151100,129622850,36100,36100,36100,36100,1
|
|
20240401,151000,129586750,36100,36100,36100,36100,0
|
|
20240401,150900,129586750,36100,36100,36100,36100,0
|
|
20240401,150800,129586750,36100,36100,36100,36100,1
|
|
20240401,150700,129550650,36100,36100,36100,36100,0
|
|
20240401,150600,129550650,36100,36100,36100,36100,0
|
|
20240401,150500,129550650,36100,36100,36100,36100,2
|
|
20240401,150400,129478450,36050,36050,36050,36050,5
|
|
20240401,150300,129298200,36050,36050,36050,36050,1
|
|
20240401,150200,129262150,36100,36100,36100,36100,1
|
|
20240401,150100,129226050,36100,36100,36100,36100,4
|
|
20240401,150000,129081650,36100,36100,36100,36100,1
|
|
20240401,145900,129045550,36150,36150,36150,36150,1
|
|
20240401,145800,129009400,36150,36150,36150,36150,0
|
|
20240401,145700,129009400,36150,36150,36150,36150,0
|
|
20240401,145600,129009400,36150,36150,36150,36150,1
|
|
20240401,145500,128973250,36150,36150,36150,36150,0
|
|
20240401,145400,128973250,36150,36150,36150,36150,1
|
|
20240401,145300,128937100,36150,36150,36150,36150,1
|
|
20240401,145200,128900950,36150,36150,36150,36150,0
|
|
20240401,145100,128900950,36150,36150,36150,36150,0
|
|
20240401,145000,128900950,36150,36150,36150,36150,0
|
|
20240401,144900,128900950,36150,36150,36150,36150,1
|
|
20240401,144800,128864800,36150,36150,36150,36150,0
|
|
20240401,144700,128864800,36150,36150,36150,36150,0
|
|
20240401,144600,128864800,36150,36150,36150,36150,1
|
|
20240401,144500,128828650,36150,36150,36150,36150,0
|
|
20240401,144400,128828650,36150,36150,36150,36150,0
|
|
20240401,144300,128828650,36150,36150,36150,36150,1
|
|
20240401,144200,128792500,36150,36150,36150,36150,0
|
|
20240401,144100,128792500,36150,36150,36150,36150,0
|
|
20240401,144000,128792500,36150,36150,36150,36150,1
|
|
20240401,143900,128756350,36150,36150,36150,36150,0
|
|
20240401,143800,128756350,36150,36150,36150,36150,0
|
|
20240401,143700,128756350,36150,36150,36150,36150,1
|
|
20240401,143600,128720200,36150,36150,36150,36150,0
|
|
20240401,143500,128720200,36150,36150,36150,36150,30
|
|
20240401,143400,127635700,36150,36150,36150,36150,1
|
|
20240401,143300,127599550,36150,36150,36150,36150,0
|
|
20240401,143200,127599550,36150,36150,36150,36150,0
|
|
20240401,143100,127599550,36150,36150,36150,36150,1
|
|
20240401,143000,127563400,36150,36150,36150,36150,0
|
|
20240401,142900,127563400,36150,36150,36150,36150,0
|
|
20240401,142800,127563400,36150,36150,36150,36150,1
|
|
20240401,142700,127527250,36100,36100,36100,36100,0
|
|
20240401,142600,127527250,36100,36100,36100,36100,0
|
|
20240401,142500,127527250,36100,36100,36100,36100,30
|
|
20240401,142400,126444250,36050,36050,36050,36050,2
|
|
20240401,142300,126372150,36100,36100,36100,36100,0
|
|
20240401,142200,126372150,36100,36150,36150,36100,25
|
|
20240401,142100,125469200,36200,36250,36250,36200,17
|
|
20240401,142000,124853000,36300,36300,36300,36300,0
|
|
20240401,141900,124853000,36300,36300,36300,36300,0
|
|
20240401,141800,124853000,36300,36300,36300,36300,1
|
|
20240401,141700,124816700,36300,36300,36300,36300,0
|
|
20240401,141600,124816700,36300,36300,36300,36300,0
|
|
20240401,141500,124816700,36300,36300,36300,36300,1
|
|
20240401,141400,124780400,36300,36300,36300,36300,0
|
|
20240401,141300,124780400,36300,36300,36300,36300,0
|
|
20240401,141200,124780400,36300,36350,36350,36300,8
|
|
20240401,141100,124489950,36350,36350,36350,36350,0
|
|
20240401,141000,124489950,36350,36350,36350,36350,0
|
|
20240401,140900,124489950,36350,36350,36350,36350,1
|
|
20240401,140800,124453600,36350,36350,36350,36350,0
|
|
20240401,140700,124453600,36350,36350,36350,36350,0
|
|
20240401,140600,124453600,36350,36350,36350,36350,1
|
|
20240401,140500,124417250,36300,36300,36300,36300,0
|
|
20240401,140400,124417250,36300,36300,36300,36300,10
|
|
20240401,140300,124054250,36350,36350,36350,36350,0
|
|
20240401,140200,124054250,36350,36350,36350,36350,1
|
|
20240401,140100,124017900,36350,36350,36350,36350,0
|
|
20240401,140000,124017900,36350,36350,36350,36350,5
|
|
20240401,135900,123836150,36400,36400,36400,36400,1
|
|
20240401,135800,123799750,36400,36400,36400,36400,0
|
|
20240401,135700,123799750,36400,36400,36400,36400,0
|
|
20240401,135600,123799750,36400,36350,36400,36350,2
|
|
20240401,135500,123727000,36350,36350,36350,36350,0
|
|
20240401,135400,123727000,36350,36350,36350,36350,14
|
|
20240401,135300,123218100,36350,36350,36350,36350,1
|
|
20240401,135200,123181750,36350,36350,36350,36350,0
|
|
20240401,135100,123181750,36350,36350,36350,36350,0
|
|
20240401,135000,123181750,36350,36350,36350,36350,1
|
|
20240401,134900,123145400,36350,36350,36350,36350,0
|
|
20240401,134800,123145400,36350,36350,36350,36350,1
|
|
20240401,134700,123109050,36350,36400,36400,36350,17
|
|
20240401,134600,122491050,36400,36400,36400,36400,0
|
|
20240401,134500,122491050,36400,36400,36400,36400,0
|
|
20240401,134400,122491050,36400,36400,36400,36400,1
|
|
20240401,134300,122454650,36400,36400,36400,36400,0
|
|
20240401,134200,122454650,36400,36400,36400,36400,1
|
|
20240401,134100,122418250,36400,36400,36400,36400,1
|
|
20240401,134000,122381850,36400,36400,36400,36400,0
|
|
20240401,133900,122381850,36400,36400,36400,36400,0
|
|
20240401,133800,122381850,36400,36400,36400,36400,1
|
|
20240401,133700,122345450,36400,36400,36400,36400,1
|
|
20240401,133600,122309050,36350,36350,36350,36350,0
|
|
20240401,133500,122309050,36350,36350,36350,36350,323
|
|
20240401,133400,110568000,36350,36350,36350,36350,1
|
|
20240401,133300,110531650,36350,36350,36350,36350,0
|
|
20240401,133200,110531650,36350,36350,36350,36350,0
|
|
20240401,133100,110531650,36350,36350,36350,36350,11
|
|
20240401,133000,110131800,36350,36350,36350,36350,0
|
|
20240401,132900,110131800,36350,36350,36350,36350,0
|
|
20240401,132800,110131800,36350,36350,36350,36350,1
|
|
20240401,132700,110095450,36350,36350,36350,36350,0
|
|
20240401,132600,110095450,36350,36350,36350,36350,0
|
|
20240401,132500,110095450,36350,36350,36350,36350,1
|
|
20240401,132400,110059100,36350,36350,36350,36350,0
|
|
20240401,132300,110059100,36350,36350,36350,36350,0
|
|
20240401,132200,110059100,36350,36350,36350,36350,1
|
|
20240401,132100,110022750,36350,36350,36350,36350,0
|
|
20240401,132000,110022750,36350,36350,36350,36350,0
|
|
20240401,131900,110022750,36350,36350,36350,36350,1
|
|
20240401,131800,109986400,36350,36350,36350,36350,0
|
|
20240401,131700,109986400,36350,36350,36350,36350,0
|
|
20240401,131600,109986400,36350,36350,36350,36350,0
|
|
20240401,131500,109986400,36350,36350,36350,36350,1
|
|
20240401,131400,109950050,36350,36350,36350,36350,0
|
|
20240401,131300,109950050,36350,36350,36350,36350,0
|
|
20240401,131200,109950050,36350,36250,36350,36250,5
|
|
20240401,131100,109768400,36250,36250,36250,36250,0
|
|
20240401,131000,109768400,36250,36250,36250,36250,0
|
|
20240401,130900,109768400,36250,36250,36250,36250,1
|
|
20240401,130800,109732150,36250,36250,36250,36250,13
|
|
20240401,130700,109260900,36250,36250,36250,36250,0
|
|
20240401,130600,109260900,36250,36250,36250,36250,1
|
|
20240401,130500,109224650,36350,36350,36350,36350,0
|
|
20240401,130400,109224650,36350,36350,36350,36350,0
|
|
20240401,130300,109224650,36350,36350,36350,36350,1
|
|
20240401,130200,109188300,36350,36250,36350,36250,300
|
|
20240401,130100,98292250,36250,36250,36250,36250,0
|
|
20240401,130000,98292250,36250,36250,36250,36250,1
|
|
20240401,125900,98256000,36250,36250,36250,36250,0
|
|
20240401,125800,98256000,36250,36250,36250,36250,0
|
|
20240401,125700,98256000,36250,36250,36250,36250,1
|
|
20240401,125600,98219750,36250,36250,36250,36250,0
|
|
20240401,125500,98219750,36250,36250,36250,36250,1
|
|
20240401,125400,98183500,36250,36250,36250,36250,1
|
|
20240401,125300,98147250,36250,36250,36250,36250,0
|
|
20240401,125200,98147250,36250,36250,36250,36250,0
|
|
20240401,125100,98147250,36250,36250,36250,36250,0
|
|
20240401,125000,98147250,36250,36250,36250,36250,1
|
|
20240401,124900,98111000,36250,36250,36250,36250,0
|
|
20240401,124800,98111000,36250,36250,36250,36250,0
|
|
20240401,124700,98111000,36250,36250,36250,36250,1
|
|
20240401,124600,98074750,36250,36250,36250,36250,0
|
|
20240401,124500,98074750,36250,36250,36250,36250,0
|
|
20240401,124400,98074750,36250,36250,36250,36250,1
|
|
20240401,124300,98038500,36250,36250,36250,36250,0
|
|
20240401,124200,98038500,36250,36250,36250,36250,0
|
|
20240401,124100,98038500,36250,36250,36250,36250,1
|
|
20240401,124000,98002250,36250,36250,36250,36250,0
|
|
20240401,123900,98002250,36250,36250,36250,36250,0
|
|
20240401,123800,98002250,36250,36250,36250,36250,1
|
|
20240401,123700,97966000,36250,36250,36250,36250,0
|
|
20240401,123600,97966000,36250,36250,36250,36250,0
|
|
20240401,123500,97966000,36250,36200,36250,36200,14
|
|
20240401,123400,97459150,36200,36200,36200,36200,0
|
|
20240401,123300,97459150,36200,36200,36200,36200,0
|
|
20240401,123200,97459150,36200,36250,36250,36200,16
|
|
20240401,123100,96879900,36250,36250,36250,36250,0
|
|
20240401,123000,96879900,36250,36250,36250,36250,3
|
|
20240401,122900,96771150,36300,36300,36300,36300,0
|
|
20240401,122800,96771150,36300,36300,36300,36300,1
|
|
20240401,122700,96734850,36300,36300,36300,36300,0
|
|
20240401,122600,96734850,36300,36300,36300,36300,0
|
|
20240401,122500,96734850,36300,36300,36300,36300,1
|
|
20240401,122400,96698550,36300,36300,36300,36300,0
|
|
20240401,122300,96698550,36300,36300,36300,36300,0
|
|
20240401,122200,96698550,36300,36300,36300,36300,1
|
|
20240401,122100,96662250,36200,36200,36200,36200,49
|
|
20240401,122000,94888450,36200,36200,36200,36200,0
|
|
20240401,121900,94888450,36200,36200,36200,36200,1
|
|
20240401,121800,94852250,36250,36250,36250,36250,0
|
|
20240401,121700,94852250,36250,36250,36250,36250,0
|
|
20240401,121600,94852250,36250,36250,36250,36250,1
|
|
20240401,121500,94816000,36250,36250,36250,36250,0
|
|
20240401,121400,94816000,36250,36250,36250,36250,0
|
|
20240401,121300,94816000,36250,36250,36250,36250,1
|
|
20240401,121200,94779750,36250,36250,36250,36250,0
|
|
20240401,121100,94779750,36250,36250,36250,36250,27
|
|
20240401,121000,93801000,36250,36250,36250,36250,1
|
|
20240401,120900,93764750,36250,36250,36250,36250,0
|
|
20240401,120800,93764750,36250,36250,36250,36250,0
|
|
20240401,120700,93764750,36250,36250,36250,36250,1
|
|
20240401,120600,93728500,36250,36250,36250,36250,0
|
|
20240401,120500,93728500,36250,36250,36250,36250,0
|
|
20240401,120400,93728500,36250,36250,36250,36250,0
|
|
20240401,120300,93728500,36250,36250,36250,36250,1
|
|
20240401,120200,93692250,36200,36200,36200,36200,0
|
|
20240401,120100,93692250,36200,36200,36200,36200,0
|
|
20240401,120000,93692250,36200,36200,36200,36200,1
|
|
20240401,115900,93656050,36200,36200,36200,36200,0
|
|
20240401,115800,93656050,36200,36200,36200,36200,0
|
|
20240401,115700,93656050,36200,36200,36200,36200,1
|
|
20240401,115600,93619850,36200,36200,36200,36200,0
|
|
20240401,115500,93619850,36200,36200,36200,36200,0
|
|
20240401,115400,93619850,36200,36200,36200,36200,1
|
|
20240401,115300,93583650,36200,36200,36200,36200,0
|
|
20240401,115200,93583650,36200,36200,36200,36200,0
|
|
20240401,115100,93583650,36200,36200,36200,36200,1
|
|
20240401,115000,93547450,36200,36200,36200,36200,0
|
|
20240401,114900,93547450,36200,36200,36200,36200,0
|
|
20240401,114800,93547450,36200,36200,36200,36200,1
|
|
20240401,114700,93511250,36200,36200,36200,36200,0
|
|
20240401,114600,93511250,36200,36200,36200,36200,0
|
|
20240401,114500,93511250,36200,36200,36200,36200,1
|
|
20240401,114400,93475050,36200,36200,36200,36200,0
|
|
20240401,114300,93475050,36200,36200,36200,36200,0
|
|
20240401,114200,93475050,36200,36200,36200,36200,0
|
|
20240401,114100,93475050,36200,36200,36200,36200,1
|
|
20240401,114000,93438850,36200,36200,36200,36200,0
|
|
20240401,113900,93438850,36200,36200,36200,36200,0
|
|
20240401,113800,93438850,36200,36200,36200,36200,1
|
|
20240401,113700,93402650,36150,36150,36150,36150,0
|
|
20240401,113600,93402650,36150,36150,36150,36150,0
|
|
20240401,113500,93402650,36150,36150,36150,36150,1
|
|
20240401,113400,93366500,36100,36100,36100,36100,0
|
|
20240401,113300,93366500,36100,36100,36100,36100,0
|
|
20240401,113200,93366500,36100,36100,36100,36100,1
|
|
20240401,113100,93330400,36100,36100,36100,36100,0
|
|
20240401,113000,93330400,36100,36100,36100,36100,0
|
|
20240401,112900,93330400,36100,36100,36100,36100,1
|
|
20240401,112800,93294300,36100,36100,36100,36100,0
|
|
20240401,112700,93294300,36100,36100,36100,36100,0
|
|
20240401,112600,93294300,36100,36100,36100,36100,1
|
|
20240401,112500,93258200,36050,36050,36050,36050,0
|
|
20240401,112400,93258200,36050,36050,36050,36050,1
|
|
20240401,112300,93222150,36050,36050,36050,36050,1
|
|
20240401,112200,93186100,36050,36050,36050,36050,0
|
|
20240401,112100,93186100,36050,36050,36050,36050,0
|
|
20240401,112000,93186100,36050,36050,36050,36050,1
|
|
20240401,111900,93150050,36050,36050,36050,36050,0
|
|
20240401,111800,93150050,36050,36050,36050,36050,0
|
|
20240401,111700,93150050,36050,36050,36050,36050,0
|
|
20240401,111600,93150050,36050,36050,36050,36050,51
|
|
20240401,111500,91311500,36000,36050,36050,36000,29
|
|
20240401,111400,90267100,36300,36300,36300,36300,0
|
|
20240401,111300,90267100,36300,36300,36300,36300,1
|
|
20240401,111200,90230800,36350,36350,36350,36350,1
|
|
20240401,111100,90194450,36400,36400,36400,36400,0
|
|
20240401,111000,90194450,36400,36400,36400,36400,1
|
|
20240401,110900,90158050,36400,36400,36550,36400,188
|
|
20240401,110800,83314350,36250,36250,36250,36250,4
|
|
20240401,110700,83169350,36100,36050,36100,36050,112
|
|
20240401,110600,79128800,36400,36400,36400,36400,0
|
|
20240401,110500,79128800,36400,36400,36400,36400,0
|
|
20240401,110400,79128800,36400,36350,36550,36350,124
|
|
20240401,110300,74617800,36200,36200,36200,36050,150
|
|
20240401,110200,69201850,36250,36250,36250,36250,0
|
|
20240401,110100,69201850,36250,36250,36250,36250,1
|
|
20240401,110000,69165600,36250,36250,36250,36250,0
|
|
20240401,105900,69165600,36250,36250,36250,36250,0
|
|
20240401,105800,69165600,36250,36250,36250,36250,1
|
|
20240401,105700,69129350,36250,36250,36250,36250,0
|
|
20240401,105600,69129350,36250,36250,36250,36250,0
|
|
20240401,105500,69129350,36250,36250,36250,36250,0
|
|
20240401,105400,69129350,36250,36250,36250,36250,1
|
|
20240401,105300,69093100,36250,36250,36250,36250,0
|
|
20240401,105200,69093100,36250,36250,36250,36250,0
|
|
20240401,105100,69093100,36250,36250,36250,36250,1
|
|
20240401,105000,69056850,36400,36400,36400,36400,0
|
|
20240401,104900,69056850,36400,36100,36550,36100,178
|
|
20240401,104800,62593150,36100,36050,36100,36050,57
|
|
20240401,104700,60538250,36400,36400,36400,36400,0
|
|
20240401,104600,60538250,36400,36300,36550,36300,126
|
|
20240401,104500,55948450,36200,36150,36200,36100,96
|
|
20240401,104400,52480950,36050,36050,36050,36050,0
|
|
20240401,104300,52480950,36050,36050,36050,36050,0
|
|
20240401,104200,52480950,36050,36150,36150,36050,6
|
|
20240401,104100,52264350,36500,36500,36500,36500,0
|
|
20240401,104000,52264350,36500,36500,36500,36500,0
|
|
20240401,103900,52264350,36500,36400,36500,36300,63
|
|
20240401,103800,49977050,36450,36300,36550,36300,191
|
|
20240401,103700,43025600,36100,36050,36100,36050,113
|
|
20240401,103600,38949000,36250,36250,36250,36250,1
|
|
20240401,103500,38912750,36300,36550,36550,36300,191
|
|
20240401,103400,31962900,36550,36450,36550,36450,72
|
|
20240401,103300,29336150,36150,36150,36150,36150,1
|
|
20240401,103200,29300000,36100,36100,36100,36100,0
|
|
20240401,103100,29300000,36100,36050,36100,36050,81
|
|
20240401,103000,26377000,36050,36050,36050,36050,0
|
|
20240401,102900,26377000,36050,36050,36050,36050,1
|
|
20240401,102800,26340950,36050,36050,36050,36050,0
|
|
20240401,102700,26340950,36050,36050,36050,36050,0
|
|
20240401,102600,26340950,36050,36050,36050,36050,1
|
|
20240401,102500,26304900,36050,36050,36050,36050,0
|
|
20240401,102400,26304900,36050,36050,36050,36050,0
|
|
20240401,102300,26304900,36050,36050,36050,36050,1
|
|
20240401,102200,26268850,36150,36150,36150,36150,0
|
|
20240401,102100,26268850,36150,36150,36150,36150,0
|
|
20240401,102000,26268850,36150,36150,36150,36150,1
|
|
20240401,101900,26232700,36450,36450,36450,36450,0
|
|
20240401,101800,26232700,36450,36100,36450,36100,2
|
|
20240401,101700,26160150,36300,36400,36500,36300,94
|
|
20240401,101600,22747150,36500,36500,36500,36500,0
|
|
20240401,101500,22747150,36500,36500,36500,36500,0
|
|
20240401,101400,22747150,36500,36500,36500,36500,1
|
|
20240401,101300,22710650,36500,36500,36500,36500,0
|
|
20240401,101200,22710650,36500,36500,36500,36500,0
|
|
20240401,101100,22710650,36500,36500,36500,36500,1
|
|
20240401,101000,22674150,36500,36500,36500,36500,0
|
|
20240401,100900,22674150,36500,36500,36500,36500,0
|
|
20240401,100800,22674150,36500,36500,36500,36500,0
|
|
20240401,100700,22674150,36500,36500,36500,36500,1
|
|
20240401,100600,22637650,36500,36500,36500,36500,0
|
|
20240401,100500,22637650,36500,36500,36500,36500,0
|
|
20240401,100400,22637650,36500,36500,36500,36500,1
|
|
20240401,100300,22601150,36500,36500,36500,36500,1
|
|
20240401,100200,22564650,36450,36450,36450,36450,0
|
|
20240401,100100,22564650,36450,36450,36450,36450,1
|
|
20240401,100000,22528200,36300,36500,36500,36100,11
|
|
20240401,095900,22128150,36500,36500,36500,36500,0
|
|
20240401,095800,22128150,36500,36500,36500,36500,1
|
|
20240401,095700,22091650,36550,36550,36550,36550,0
|
|
20240401,095600,22091650,36550,36550,36550,36550,0
|
|
20240401,095500,22091650,36550,36550,36550,36550,1
|
|
20240401,095400,22055100,36550,36550,36550,36550,0
|
|
20240401,095300,22055100,36550,36550,36550,36550,0
|
|
20240401,095200,22055100,36550,36450,36550,36450,8
|
|
20240401,095100,21763150,36050,36450,36450,36050,20
|
|
20240401,095000,21039950,36550,36550,36550,36550,0
|
|
20240401,094900,21039950,36550,36550,36550,36550,1
|
|
20240401,094800,21003400,36450,36500,36500,36450,2
|
|
20240401,094700,20930450,36550,36550,36550,36550,0
|
|
20240401,094600,20930450,36550,36550,36550,36550,2
|
|
20240401,094500,20857350,36650,36150,36650,36150,36
|
|
20240401,094400,19547850,36100,36050,36100,36050,92
|
|
20240401,094300,16226950,36050,36050,36050,36050,0
|
|
20240401,094200,16226950,36050,36050,36050,36050,0
|
|
20240401,094100,16226950,36050,36050,36050,36050,0
|
|
20240401,094000,16226950,36050,36050,36050,36050,0
|
|
20240401,093900,16226950,36050,36050,36050,36050,0
|
|
20240401,093800,16226950,36050,36050,36050,36050,3
|
|
20240401,093700,16118800,36050,36050,36050,36050,0
|
|
20240401,093600,16118800,36050,36050,36050,36050,0
|
|
20240401,093500,16118800,36050,36050,36050,36050,10
|
|
20240401,093400,15758300,36000,36100,36100,36000,9
|
|
20240401,093300,15433900,36150,36150,36150,36150,0
|
|
20240401,093200,15433900,36150,36150,36150,36150,0
|
|
20240401,093100,15433900,36150,36150,36150,36150,0
|
|
20240401,093000,15433900,36150,36150,36150,36150,0
|
|
20240401,092900,15433900,36150,36150,36150,36150,0
|
|
20240401,092800,15433900,36150,36150,36150,36150,0
|
|
20240401,092700,15433900,36150,36150,36150,36150,17
|
|
20240401,092600,14819350,36200,36200,36200,36200,0
|
|
20240401,092500,14819350,36200,36200,36200,36200,0
|
|
20240401,092400,14819350,36200,36200,36200,36200,0
|
|
20240401,092300,14819350,36200,36200,36200,36200,1
|
|
20240401,092200,14783150,36100,36100,36100,36100,1
|
|
20240401,092100,14747050,36200,36200,36200,36200,0
|
|
20240401,092000,14747050,36200,36200,36200,36200,1
|
|
20240401,091900,14710850,36450,36450,36450,36450,0
|
|
20240401,091800,14710850,36450,36450,36450,36450,0
|
|
20240401,091700,14710850,36450,36450,36450,36450,1
|
|
20240401,091600,14674400,36650,36650,36650,36650,0
|
|
20240401,091500,14674400,36650,36650,36650,36650,0
|
|
20240401,091400,14674400,36650,36650,36650,36650,0
|
|
20240401,091300,14674400,36650,36700,36850,36550,151
|
|
20240401,091200,9145850,36700,36350,36800,36350,87
|
|
20240401,091100,5955600,36300,36100,36300,36100,121
|
|
20240401,091000,1586900,36100,36100,36100,36100,29
|
|
20240401,090900,540000,36000,36000,36000,36000,0
|
|
20240401,090800,540000,36000,36000,36000,36000,0
|
|
20240401,090700,540000,36000,36000,36000,36000,2
|
|
20240401,090600,468000,36000,36000,36000,36000,6
|
|
20240401,090500,252000,36000,36000,36000,36000,0
|
|
20240401,090400,252000,36000,36000,36000,36000,0
|
|
20240401,090300,252000,36000,36000,36000,36000,1
|
|
20240401,090200,216000,36000,36000,36000,36000,0
|
|
20240401,090100,216000,36000,36000,36000,36000,0
|
|
20240401,090000,216000,36000,36000,36000,36000,6
|