655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,195200,297497550,22550,22550,22550,22550,135
|
|
20240403,195100,297497550,22550,22550,22550,22550,0
|
|
20240403,195000,297497550,22550,22550,22550,22550,0
|
|
20240403,194900,297497550,22550,22550,22550,22550,0
|
|
20240403,194800,297497550,22550,22550,22550,22550,0
|
|
20240403,194700,297497550,22550,22550,22550,22550,0
|
|
20240403,194600,297497550,22550,22550,22550,22550,0
|
|
20240403,194500,297497550,22550,22550,22550,22550,0
|
|
20240403,194400,297497550,22550,22550,22550,22550,0
|
|
20240403,194300,297497550,22550,22550,22550,22550,0
|
|
20240403,194200,297497550,22550,22550,22550,22550,0
|
|
20240403,194100,297497550,22550,22550,22550,22550,0
|
|
20240403,194000,297497550,22550,22550,22550,22550,0
|
|
20240403,193900,297497550,22550,22550,22550,22550,0
|
|
20240403,193800,297497550,22550,22550,22550,22550,0
|
|
20240403,193700,297497550,22550,22550,22550,22550,0
|
|
20240403,193600,297497550,22550,22550,22550,22550,0
|
|
20240403,193500,297497550,22550,22550,22550,22550,0
|
|
20240403,193400,297497550,22550,22550,22550,22550,0
|
|
20240403,193300,297497550,22550,22550,22550,22550,0
|
|
20240403,193200,297497550,22550,22550,22550,22550,0
|
|
20240403,193100,297497550,22550,22550,22550,22550,0
|
|
20240403,193000,297497550,22550,22550,22550,22550,0
|
|
20240403,192900,297497550,22550,22550,22550,22550,0
|
|
20240403,192800,297497550,22550,22550,22550,22550,0
|
|
20240403,192700,297497550,22550,22550,22550,22550,0
|
|
20240403,192600,297497550,22550,22550,22550,22550,0
|
|
20240403,192500,297497550,22550,22550,22550,22550,0
|
|
20240403,192400,297497550,22550,22550,22550,22550,0
|
|
20240403,192300,297497550,22550,22550,22550,22550,0
|
|
20240403,192200,297497550,22550,22550,22550,22550,135
|
|
20240403,192100,297497550,22550,22550,22550,22550,0
|
|
20240403,192000,297497550,22550,22550,22550,22550,0
|
|
20240403,191900,297497550,22550,22550,22550,22550,0
|
|
20240403,191800,297497550,22550,22550,22550,22550,0
|
|
20240403,191700,297497550,22550,22550,22550,22550,0
|
|
20240403,191600,297497550,22550,22550,22550,22550,0
|
|
20240403,191500,297497550,22550,22550,22550,22550,0
|
|
20240403,191400,297497550,22550,22550,22550,22550,0
|
|
20240403,191300,297497550,22550,22550,22550,22550,0
|
|
20240403,191200,297497550,22550,22550,22550,22550,0
|
|
20240403,191100,297497550,22550,22550,22550,22550,0
|
|
20240403,191000,297497550,22550,22550,22550,22550,0
|
|
20240403,190900,297497550,22550,22550,22550,22550,0
|
|
20240403,190800,297497550,22550,22550,22550,22550,0
|
|
20240403,190700,297497550,22550,22550,22550,22550,0
|
|
20240403,190600,297497550,22550,22550,22550,22550,0
|
|
20240403,190500,297497550,22550,22550,22550,22550,0
|
|
20240403,190400,297497550,22550,22550,22550,22550,0
|
|
20240403,190300,297497550,22550,22550,22550,22550,0
|
|
20240403,190200,297497550,22550,22550,22550,22550,0
|
|
20240403,190100,297497550,22550,22550,22550,22550,0
|
|
20240403,190000,297497550,22550,22550,22550,22550,0
|
|
20240403,185900,297497550,22550,22550,22550,22550,0
|
|
20240403,185800,297497550,22550,22550,22550,22550,0
|
|
20240403,185700,297497550,22550,22550,22550,22550,0
|
|
20240403,185600,297497550,22550,22550,22550,22550,0
|
|
20240403,185500,297497550,22550,22550,22550,22550,0
|
|
20240403,185400,297497550,22550,22550,22550,22550,0
|
|
20240403,185300,297497550,22550,22550,22550,22550,0
|
|
20240403,185200,297497550,22550,22550,22550,22550,135
|
|
20240403,185100,297497550,22550,22550,22550,22550,0
|
|
20240403,185000,297497550,22550,22550,22550,22550,0
|
|
20240403,184900,297497550,22550,22550,22550,22550,0
|
|
20240403,184800,297497550,22550,22550,22550,22550,0
|
|
20240403,184700,297497550,22550,22550,22550,22550,0
|
|
20240403,184600,297497550,22550,22550,22550,22550,0
|
|
20240403,184500,297497550,22550,22550,22550,22550,0
|
|
20240403,184400,297497550,22550,22550,22550,22550,0
|
|
20240403,184300,297497550,22550,22550,22550,22550,0
|
|
20240403,184200,297497550,22550,22550,22550,22550,0
|
|
20240403,184100,297497550,22550,22550,22550,22550,0
|
|
20240403,184000,297497550,22550,22550,22550,22550,0
|
|
20240403,183900,297497550,22550,22550,22550,22550,0
|
|
20240403,183800,297497550,22550,22550,22550,22550,0
|
|
20240403,183700,297497550,22550,22550,22550,22550,0
|
|
20240403,183600,297497550,22550,22550,22550,22550,0
|
|
20240403,183500,297497550,22550,22550,22550,22550,0
|
|
20240403,183400,297497550,22550,22550,22550,22550,0
|
|
20240403,183300,297497550,22550,22550,22550,22550,0
|
|
20240403,183200,297497550,22550,22550,22550,22550,0
|
|
20240403,183100,297497550,22550,22550,22550,22550,0
|
|
20240403,183000,297497550,22550,22550,22550,22550,0
|
|
20240403,182900,297497550,22550,22550,22550,22550,0
|
|
20240403,182800,297497550,22550,22550,22550,22550,0
|
|
20240403,182700,297497550,22550,22550,22550,22550,0
|
|
20240403,182600,297497550,22550,22550,22550,22550,0
|
|
20240403,182500,297497550,22550,22550,22550,22550,0
|
|
20240403,182400,297497550,22550,22550,22550,22550,0
|
|
20240403,182300,297497550,22550,22550,22550,22550,0
|
|
20240403,182200,297497550,22550,22550,22550,22550,135
|
|
20240403,182100,297497550,22550,22550,22550,22550,0
|
|
20240403,182000,297497550,22550,22550,22550,22550,0
|
|
20240403,181900,297497550,22550,22550,22550,22550,0
|
|
20240403,181800,297497550,22550,22550,22550,22550,0
|
|
20240403,181700,297497550,22550,22550,22550,22550,0
|
|
20240403,181600,297497550,22550,22550,22550,22550,0
|
|
20240403,181500,297497550,22550,22550,22550,22550,0
|
|
20240403,181400,297497550,22550,22550,22550,22550,0
|
|
20240403,181300,297497550,22550,22550,22550,22550,0
|
|
20240403,181200,297497550,22550,22550,22550,22550,0
|
|
20240403,181100,297497550,22550,22550,22550,22550,0
|
|
20240403,181000,297497550,22550,22550,22550,22550,0
|
|
20240403,180900,297497550,22550,22550,22550,22550,0
|
|
20240403,180800,297497550,22550,22550,22550,22550,0
|
|
20240403,180700,297497550,22550,22550,22550,22550,0
|
|
20240403,180600,297497550,22550,22550,22550,22550,0
|
|
20240403,180500,297497550,22550,22550,22550,22550,0
|
|
20240403,180400,297497550,22550,22550,22550,22550,0
|
|
20240403,180300,297497550,22550,22550,22550,22550,0
|
|
20240403,180200,297497550,22550,22550,22550,22550,0
|
|
20240403,180100,297497550,22550,22550,22550,22550,0
|
|
20240403,180000,297497550,22550,22550,22550,22550,0
|
|
20240403,175900,297497550,22550,22550,22550,22550,0
|
|
20240403,175800,297497550,22550,22550,22550,22550,0
|
|
20240403,175700,297497550,22550,22550,22550,22550,0
|
|
20240403,175600,297497550,22550,22550,22550,22550,0
|
|
20240403,175500,297497550,22550,22550,22550,22550,0
|
|
20240403,175400,297497550,22550,22550,22550,22550,0
|
|
20240403,175300,297497550,22550,22550,22550,22550,0
|
|
20240403,175200,297497550,22550,22550,22550,22550,135
|
|
20240403,175100,297497550,22550,22550,22550,22550,0
|
|
20240403,175000,297497550,22550,22550,22550,22550,0
|
|
20240403,174900,297497550,22550,22550,22550,22550,0
|
|
20240403,174800,297497550,22550,22550,22550,22550,0
|
|
20240403,174700,297497550,22550,22550,22550,22550,0
|
|
20240403,174600,297497550,22550,22550,22550,22550,0
|
|
20240403,174500,297497550,22550,22550,22550,22550,0
|
|
20240403,174400,297497550,22550,22550,22550,22550,0
|
|
20240403,174300,297497550,22550,22550,22550,22550,0
|
|
20240403,174200,297497550,22550,22550,22550,22550,0
|
|
20240403,174100,297497550,22550,22550,22550,22550,0
|
|
20240403,174000,297497550,22550,22550,22550,22550,0
|
|
20240403,173900,297497550,22550,22550,22550,22550,0
|
|
20240403,173800,297497550,22550,22550,22550,22550,0
|
|
20240403,173700,297497550,22550,22550,22550,22550,0
|
|
20240403,173600,297497550,22550,22550,22550,22550,0
|
|
20240403,173500,297497550,22550,22550,22550,22550,0
|
|
20240403,173400,297497550,22550,22550,22550,22550,0
|
|
20240403,173300,297497550,22550,22550,22550,22550,0
|
|
20240403,173200,297497550,22550,22550,22550,22550,0
|
|
20240403,173100,297497550,22550,22550,22550,22550,0
|
|
20240403,173000,297497550,22550,22550,22550,22550,0
|
|
20240403,172900,297497550,22550,22550,22550,22550,0
|
|
20240403,172800,297497550,22550,22550,22550,22550,0
|
|
20240403,172700,297497550,22550,22550,22550,22550,0
|
|
20240403,172600,297497550,22550,22550,22550,22550,0
|
|
20240403,172500,297497550,22550,22550,22550,22550,0
|
|
20240403,172400,297497550,22550,22550,22550,22550,0
|
|
20240403,172300,297497550,22550,22550,22550,22550,0
|
|
20240403,172200,297497550,22550,22550,22550,22550,135
|
|
20240403,172100,297497550,22550,22550,22550,22550,0
|
|
20240403,172000,297497550,22550,22550,22550,22550,0
|
|
20240403,171900,297497550,22550,22550,22550,22550,0
|
|
20240403,171800,297497550,22550,22550,22550,22550,0
|
|
20240403,171700,297497550,22550,22550,22550,22550,0
|
|
20240403,171600,297497550,22550,22550,22550,22550,0
|
|
20240403,171500,297497550,22550,22550,22550,22550,0
|
|
20240403,171400,297497550,22550,22550,22550,22550,0
|
|
20240403,171300,297497550,22550,22550,22550,22550,0
|
|
20240403,171200,297497550,22550,22550,22550,22550,0
|
|
20240403,171100,297497550,22550,22550,22550,22550,0
|
|
20240403,171000,297497550,22550,22550,22550,22550,0
|
|
20240403,170900,297497550,22550,22550,22550,22550,0
|
|
20240403,170800,297497550,22550,22550,22550,22550,0
|
|
20240403,170700,297497550,22550,22550,22550,22550,0
|
|
20240403,170600,297497550,22550,22550,22550,22550,0
|
|
20240403,170500,297497550,22550,22550,22550,22550,0
|
|
20240403,170400,297497550,22550,22550,22550,22550,0
|
|
20240403,170300,297497550,22550,22550,22550,22550,0
|
|
20240403,170200,297497550,22550,22550,22550,22550,0
|
|
20240403,170100,297497550,22550,22550,22550,22550,0
|
|
20240403,170000,297497550,22550,22550,22550,22550,0
|
|
20240403,165900,297497550,22550,22550,22550,22550,0
|
|
20240403,165800,297497550,22550,22550,22550,22550,0
|
|
20240403,165700,297497550,22550,22550,22550,22550,0
|
|
20240403,165600,297497550,22550,22550,22550,22550,0
|
|
20240403,165500,297497550,22550,22550,22550,22550,0
|
|
20240403,165400,297497550,22550,22550,22550,22550,0
|
|
20240403,165300,297497550,22550,22550,22550,22550,0
|
|
20240403,165200,297497550,22550,22550,22550,22550,135
|
|
20240403,165100,297497550,22550,22550,22550,22550,0
|
|
20240403,165000,297497550,22550,22550,22550,22550,0
|
|
20240403,164900,297497550,22550,22550,22550,22550,0
|
|
20240403,164800,297497550,22550,22550,22550,22550,0
|
|
20240403,164700,297497550,22550,22550,22550,22550,0
|
|
20240403,164600,297497550,22550,22550,22550,22550,0
|
|
20240403,164500,297497550,22550,22550,22550,22550,0
|
|
20240403,164400,297497550,22550,22550,22550,22550,0
|
|
20240403,164300,297497550,22550,22550,22550,22550,0
|
|
20240403,164200,297497550,22550,22550,22550,22550,0
|
|
20240403,164100,297497550,22550,22550,22550,22550,0
|
|
20240403,164000,297497550,22550,22550,22550,22550,0
|
|
20240403,163900,297497550,22550,22550,22550,22550,0
|
|
20240403,163800,297497550,22550,22550,22550,22550,0
|
|
20240403,163700,297497550,22550,22550,22550,22550,0
|
|
20240403,163600,297497550,22550,22550,22550,22550,0
|
|
20240403,163500,297497550,22550,22550,22550,22550,0
|
|
20240403,163400,297497550,22550,22550,22550,22550,0
|
|
20240403,163300,297497550,22550,22550,22550,22550,0
|
|
20240403,163200,297497550,22550,22550,22550,22550,0
|
|
20240403,163100,297497550,22550,22550,22550,22550,0
|
|
20240403,163000,297497550,22550,22550,22550,22550,0
|
|
20240403,162900,297497550,22550,22550,22550,22550,0
|
|
20240403,162800,297497550,22550,22550,22550,22550,0
|
|
20240403,162700,297497550,22550,22550,22550,22550,0
|
|
20240403,162600,297497550,22550,22550,22550,22550,0
|
|
20240403,162500,297497550,22550,22550,22550,22550,0
|
|
20240403,162400,297497550,22550,22550,22550,22550,0
|
|
20240403,162300,297497550,22550,22550,22550,22550,0
|
|
20240403,162200,297497550,22550,22550,22550,22550,135
|
|
20240403,162100,297497550,22550,22550,22550,22550,0
|
|
20240403,162000,297497550,22550,22550,22550,22550,0
|
|
20240403,161900,297497550,22550,22550,22550,22550,0
|
|
20240403,161800,297497550,22550,22550,22550,22550,0
|
|
20240403,161700,297497550,22550,22550,22550,22550,0
|
|
20240403,161600,297497550,22550,22550,22550,22550,0
|
|
20240403,161500,297497550,22550,22550,22550,22550,0
|
|
20240403,161400,297497550,22550,22550,22550,22550,0
|
|
20240403,161300,297497550,22550,22550,22550,22550,0
|
|
20240403,161200,297497550,22550,22550,22550,22550,0
|
|
20240403,161100,297497550,22550,22550,22550,22550,0
|
|
20240403,161000,297497550,22550,22550,22550,22550,0
|
|
20240403,160900,297497550,22550,22550,22550,22550,0
|
|
20240403,160800,297497550,22550,22550,22550,22550,0
|
|
20240403,160700,297497550,22550,22550,22550,22550,0
|
|
20240403,160600,297497550,22550,22550,22550,22550,0
|
|
20240403,160500,297497550,22550,22550,22550,22550,0
|
|
20240403,160400,297497550,22550,22550,22550,22550,0
|
|
20240403,160300,297497550,22550,22550,22550,22550,0
|
|
20240403,160200,297497550,22550,22550,22550,22550,0
|
|
20240403,160100,297497550,22550,22550,22550,22550,0
|
|
20240403,160000,297497550,22550,22550,22550,22550,0
|
|
20240403,155900,297497550,22550,22550,22550,22550,0
|
|
20240403,155800,297497550,22550,22550,22550,22550,0
|
|
20240403,155700,297497550,22550,22550,22550,22550,0
|
|
20240403,155600,297497550,22550,22550,22550,22550,0
|
|
20240403,155500,297497550,22550,22550,22550,22550,0
|
|
20240403,155400,297497550,22550,22550,22550,22550,0
|
|
20240403,155300,297497550,22550,22550,22550,22550,0
|
|
20240403,155200,297497550,22550,22550,22550,22550,135
|
|
20240403,155100,297497550,22550,22550,22550,22550,0
|
|
20240403,155000,297497550,22550,22550,22550,22550,0
|
|
20240403,154900,297497550,22550,22550,22550,22550,0
|
|
20240403,154800,297497550,22550,22550,22550,22550,0
|
|
20240403,154700,297497550,22550,22550,22550,22550,0
|
|
20240403,154600,297497550,22550,22550,22550,22550,0
|
|
20240403,154500,297497550,22550,22550,22550,22550,0
|
|
20240403,154400,297497550,22550,22550,22550,22550,0
|
|
20240403,154300,297497550,22550,22550,22550,22550,0
|
|
20240403,154200,297497550,22550,22550,22550,22550,0
|
|
20240403,154100,297497550,22550,22550,22550,22550,0
|
|
20240403,154000,297497550,22550,22550,22550,22550,0
|
|
20240403,153900,297497550,22550,22550,22550,22550,0
|
|
20240403,153800,297497550,22550,22550,22550,22550,0
|
|
20240403,153700,297497550,22550,22550,22550,22550,0
|
|
20240403,153600,297497550,22550,22550,22550,22550,0
|
|
20240403,153500,297497550,22550,22550,22550,22550,0
|
|
20240403,153400,297497550,22550,22550,22550,22550,0
|
|
20240403,153300,297497550,22550,22550,22550,22550,0
|
|
20240403,153200,297497550,22550,22550,22550,22550,0
|
|
20240403,153100,297497550,22550,22550,22550,22550,0
|
|
20240403,153000,297497550,22550,22550,22550,22550,135
|
|
20240403,152900,294453300,22500,22500,22500,22500,0
|
|
20240403,152800,294453300,22500,22500,22500,22500,0
|
|
20240403,152700,294453300,22500,22500,22500,22500,0
|
|
20240403,152600,294453300,22500,22500,22500,22500,0
|
|
20240403,152500,294453300,22500,22500,22500,22500,0
|
|
20240403,152400,294453300,22500,22500,22500,22500,0
|
|
20240403,152300,294453300,22500,22500,22500,22500,0
|
|
20240403,152200,294453300,22500,22500,22500,22500,0
|
|
20240403,152100,294453300,22500,22500,22500,22500,0
|
|
20240403,152000,294453300,22500,22500,22500,22500,0
|
|
20240403,151900,294453300,22500,22500,22500,22500,1
|
|
20240403,151800,294430800,22500,22500,22500,22500,0
|
|
20240403,151700,294430800,22500,22500,22500,22500,1
|
|
20240403,151600,294408300,22500,22350,22550,22350,871
|
|
20240403,151500,274822850,22350,22300,22350,22300,13
|
|
20240403,151400,274532800,22300,22400,22400,22300,300
|
|
20240403,151300,267840150,22450,22400,22450,22400,301
|
|
20240403,151200,261097700,22450,22450,22450,22450,1
|
|
20240403,151100,261075250,22450,22450,22450,22450,1
|
|
20240403,151000,261052800,22400,22450,22450,22400,53
|
|
20240403,150900,259863000,22500,22450,22500,22450,7
|
|
20240403,150800,259705800,22450,22450,22450,22450,4
|
|
20240403,150700,259616000,22450,22450,22450,22450,239
|
|
20240403,150600,254250450,22500,22500,22500,22500,0
|
|
20240403,150500,254250450,22500,22450,22500,22450,56
|
|
20240403,150400,252993200,22500,22500,22500,22500,0
|
|
20240403,150300,252993200,22500,22500,22500,22500,0
|
|
20240403,150200,252993200,22500,22500,22500,22500,101
|
|
20240403,150100,250720700,22550,22550,22550,22550,0
|
|
20240403,150000,250720700,22550,22500,22550,22500,21
|
|
20240403,145900,250248150,22500,22500,22500,22500,10
|
|
20240403,145800,250023150,22550,22500,22550,22500,5
|
|
20240403,145700,249910600,22550,22550,22550,22550,0
|
|
20240403,145600,249910600,22550,22550,22550,22550,0
|
|
20240403,145500,249910600,22550,22550,22550,22550,0
|
|
20240403,145400,249910600,22550,22550,22550,22550,0
|
|
20240403,145300,249910600,22550,22550,22550,22550,0
|
|
20240403,145200,249910600,22550,22550,22550,22550,0
|
|
20240403,145100,249910600,22550,22550,22550,22550,3
|
|
20240403,145000,249842950,22500,22500,22500,22500,0
|
|
20240403,144900,249842950,22500,22500,22500,22500,50
|
|
20240403,144800,248717950,22500,22500,22500,22500,4
|
|
20240403,144700,248627950,22550,22550,22550,22550,43
|
|
20240403,144600,247658300,22550,22600,22600,22550,65
|
|
20240403,144500,246191300,22550,22550,22550,22550,1
|
|
20240403,144400,246168750,22600,22600,22600,22600,50
|
|
20240403,144300,245038750,22550,22550,22550,22550,15
|
|
20240403,144200,244700500,22550,22550,22550,22550,0
|
|
20240403,144100,244700500,22550,22550,22550,22550,1
|
|
20240403,144000,244677950,22550,22550,22550,22550,0
|
|
20240403,143900,244677950,22550,22550,22550,22550,7
|
|
20240403,143800,244520100,22550,22550,22550,22550,0
|
|
20240403,143700,244520100,22550,22550,22550,22550,6
|
|
20240403,143600,244384800,22550,22550,22550,22550,10
|
|
20240403,143500,244159300,22550,22550,22550,22550,9
|
|
20240403,143400,243956350,22500,22500,22500,22500,0
|
|
20240403,143300,243956350,22500,22500,22500,22500,0
|
|
20240403,143200,243956350,22500,22550,22550,22500,2
|
|
20240403,143100,243911300,22500,22500,22500,22500,0
|
|
20240403,143000,243911300,22500,22500,22500,22500,0
|
|
20240403,142900,243911300,22500,22500,22500,22500,3
|
|
20240403,142800,243843800,22550,22500,22550,22500,181
|
|
20240403,142700,239771100,22500,22500,22500,22500,5
|
|
20240403,142600,239658600,22550,22550,22550,22550,0
|
|
20240403,142500,239658600,22550,22550,22550,22550,1
|
|
20240403,142400,239636050,22550,22550,22550,22550,0
|
|
20240403,142300,239636050,22550,22550,22550,22550,0
|
|
20240403,142200,239636050,22550,22550,22550,22550,0
|
|
20240403,142100,239636050,22550,22550,22550,22550,0
|
|
20240403,142000,239636050,22550,22550,22550,22550,0
|
|
20240403,141900,239636050,22550,22550,22550,22500,4
|
|
20240403,141800,239545950,22550,22600,22650,22550,27
|
|
20240403,141700,238935900,22600,22600,22600,22600,1
|
|
20240403,141600,238913300,22550,22600,22600,22500,177
|
|
20240403,141500,234918050,22600,22600,22600,22600,1
|
|
20240403,141400,234895450,22550,22600,22600,22550,31
|
|
20240403,141300,234196100,22600,22600,22600,22600,2
|
|
20240403,141200,234150900,22650,22600,22650,22600,20
|
|
20240403,141100,233698450,22650,22650,22650,22650,0
|
|
20240403,141000,233698450,22650,22650,22650,22650,0
|
|
20240403,140900,233698450,22650,22650,22650,22650,1
|
|
20240403,140800,233675800,22600,22600,22600,22600,53
|
|
20240403,140700,232478000,22650,22650,22650,22650,2
|
|
20240403,140600,232432700,22650,22650,22650,22650,2
|
|
20240403,140500,232387400,22650,22550,22650,22550,67
|
|
20240403,140400,230874850,22500,22500,22500,22500,88
|
|
20240403,140300,228894850,22550,22550,22550,22550,1
|
|
20240403,140200,228872300,22550,22550,22550,22550,0
|
|
20240403,140100,228872300,22550,22550,22550,22550,0
|
|
20240403,140000,228872300,22550,22550,22550,22550,5
|
|
20240403,135900,228759550,22550,22550,22550,22550,0
|
|
20240403,135800,228759550,22550,22550,22550,22550,1
|
|
20240403,135700,228737000,22500,22500,22500,22500,0
|
|
20240403,135600,228737000,22500,22500,22500,22500,0
|
|
20240403,135500,228737000,22500,22500,22500,22500,0
|
|
20240403,135400,228737000,22500,22500,22500,22500,3
|
|
20240403,135300,228669500,22500,22500,22500,22500,0
|
|
20240403,135200,228669500,22500,22500,22500,22500,5
|
|
20240403,135100,228557000,22550,22550,22550,22550,0
|
|
20240403,135000,228557000,22550,22550,22550,22550,0
|
|
20240403,134900,228557000,22550,22550,22550,22550,0
|
|
20240403,134800,228557000,22550,22550,22550,22550,5
|
|
20240403,134700,228444250,22600,22600,22600,22600,0
|
|
20240403,134600,228444250,22600,22600,22600,22600,0
|
|
20240403,134500,228444250,22600,22600,22600,22600,0
|
|
20240403,134400,228444250,22600,22600,22600,22600,0
|
|
20240403,134300,228444250,22600,22600,22600,22600,0
|
|
20240403,134200,228444250,22600,22600,22600,22600,0
|
|
20240403,134100,228444250,22600,22600,22650,22600,3
|
|
20240403,134000,228376400,22600,22500,22650,22500,70
|
|
20240403,133900,226793250,22500,22500,22500,22500,1
|
|
20240403,133800,226770750,22400,22400,22400,22400,2
|
|
20240403,133700,226725950,22500,22500,22500,22500,0
|
|
20240403,133600,226725950,22500,22500,22500,22500,0
|
|
20240403,133500,226725950,22500,22500,22500,22500,1
|
|
20240403,133400,226703450,22450,22450,22450,22450,87
|
|
20240403,133300,224750300,22450,22450,22450,22450,0
|
|
20240403,133200,224750300,22450,22450,22450,22450,1
|
|
20240403,133100,224727850,22450,22450,22450,22450,1
|
|
20240403,133000,224705400,22400,22400,22400,22400,0
|
|
20240403,132900,224705400,22400,22400,22400,22400,100
|
|
20240403,132800,222465400,22400,22400,22400,22400,0
|
|
20240403,132700,222465400,22400,22400,22400,22400,0
|
|
20240403,132600,222465400,22400,22400,22400,22400,0
|
|
20240403,132500,222465400,22400,22400,22400,22400,0
|
|
20240403,132400,222465400,22400,22400,22400,22400,74
|
|
20240403,132300,220807800,22450,22450,22450,22450,4
|
|
20240403,132200,220718000,22500,22550,22550,22500,38
|
|
20240403,132100,219862900,22550,22550,22550,22550,0
|
|
20240403,132000,219862900,22550,22550,22550,22550,0
|
|
20240403,131900,219862900,22550,22550,22600,22500,20
|
|
20240403,131800,219412600,22550,22450,22550,22450,92
|
|
20240403,131700,217342700,22500,22450,22500,22450,29
|
|
20240403,131600,216691600,22400,22400,22400,22400,50
|
|
20240403,131500,215571600,22400,22400,22400,22400,0
|
|
20240403,131400,215571600,22400,22400,22400,22400,100
|
|
20240403,131300,213331600,22450,22450,22450,22450,17
|
|
20240403,131200,212949950,22450,22450,22450,22450,0
|
|
20240403,131100,212949950,22450,22450,22450,22450,0
|
|
20240403,131000,212949950,22450,22450,22450,22450,0
|
|
20240403,130900,212949950,22450,22450,22450,22450,0
|
|
20240403,130800,212949950,22450,22450,22450,22450,0
|
|
20240403,130700,212949950,22450,22450,22450,22450,0
|
|
20240403,130600,212949950,22450,22450,22450,22450,0
|
|
20240403,130500,212949950,22450,22450,22450,22450,0
|
|
20240403,130400,212949950,22450,22450,22450,22450,0
|
|
20240403,130300,212949950,22450,22450,22450,22450,22
|
|
20240403,130200,212456050,22450,22450,22450,22450,7
|
|
20240403,130100,212298900,22450,22450,22450,22450,0
|
|
20240403,130000,212298900,22450,22450,22450,22450,8
|
|
20240403,125900,212119300,22450,22450,22450,22450,0
|
|
20240403,125800,212119300,22450,22450,22450,22450,0
|
|
20240403,125700,212119300,22450,22400,22450,22400,99
|
|
20240403,125600,209897050,22400,22400,22400,22400,11
|
|
20240403,125500,209650650,22400,22400,22400,22400,216
|
|
20240403,125400,204812250,22400,22400,22400,22400,0
|
|
20240403,125300,204812250,22400,22400,22400,22400,4
|
|
20240403,125200,204722650,22400,22350,22400,22350,2
|
|
20240403,125100,204677900,22400,22400,22400,22400,0
|
|
20240403,125000,204677900,22400,22400,22400,22400,54
|
|
20240403,124900,203468300,22400,22400,22400,22400,10
|
|
20240403,124800,203244300,22400,22400,22400,22400,1
|
|
20240403,124700,203221900,22400,22400,22400,22400,1
|
|
20240403,124600,203199500,22350,22350,22350,22350,0
|
|
20240403,124500,203199500,22350,22350,22350,22350,0
|
|
20240403,124400,203199500,22350,22350,22350,22350,0
|
|
20240403,124300,203199500,22350,22350,22350,22350,0
|
|
20240403,124200,203199500,22350,22350,22350,22350,48
|
|
20240403,124100,202126700,22300,22300,22300,22300,99
|
|
20240403,124000,199919000,22300,22300,22300,22300,12
|
|
20240403,123900,199651400,22350,22350,22350,22350,0
|
|
20240403,123800,199651400,22350,22350,22350,22350,0
|
|
20240403,123700,199651400,22350,22350,22350,22350,0
|
|
20240403,123600,199651400,22350,22350,22350,22350,0
|
|
20240403,123500,199651400,22350,22350,22350,22350,0
|
|
20240403,123400,199651400,22350,22350,22350,22350,0
|
|
20240403,123300,199651400,22350,22350,22350,22350,0
|
|
20240403,123200,199651400,22350,22350,22350,22350,0
|
|
20240403,123100,199651400,22350,22350,22350,22350,0
|
|
20240403,123000,199651400,22350,22350,22350,22350,0
|
|
20240403,122900,199651400,22350,22350,22350,22350,40
|
|
20240403,122800,198757400,22350,22300,22350,22300,4
|
|
20240403,122700,198668150,22300,22300,22300,22300,0
|
|
20240403,122600,198668150,22300,22300,22300,22300,20
|
|
20240403,122500,198222150,22350,22350,22350,22350,0
|
|
20240403,122400,198222150,22350,22350,22350,22350,10
|
|
20240403,122300,197998650,22350,22350,22350,22350,1
|
|
20240403,122200,197976300,22300,22300,22300,22300,1
|
|
20240403,122100,197954000,22350,22350,22350,22350,10
|
|
20240403,122000,197730500,22350,22350,22350,22350,4
|
|
20240403,121900,197641100,22350,22350,22350,22350,6
|
|
20240403,121800,197507000,22350,22350,22350,22350,2
|
|
20240403,121700,197462300,22350,22350,22350,22350,3
|
|
20240403,121600,197395250,22400,22400,22400,22400,0
|
|
20240403,121500,197395250,22400,22400,22400,22400,0
|
|
20240403,121400,197395250,22400,22400,22400,22400,0
|
|
20240403,121300,197395250,22400,22400,22400,22400,0
|
|
20240403,121200,197395250,22400,22400,22400,22400,0
|
|
20240403,121100,197395250,22400,22400,22400,22400,1
|
|
20240403,121000,197372850,22350,22350,22350,22350,1
|
|
20240403,120900,197350500,22400,22400,22400,22400,0
|
|
20240403,120800,197350500,22400,22400,22400,22400,0
|
|
20240403,120700,197350500,22400,22400,22400,22400,0
|
|
20240403,120600,197350500,22400,22400,22400,22400,0
|
|
20240403,120500,197350500,22400,22350,22400,22350,10
|
|
20240403,120400,197126950,22300,22300,22300,22300,0
|
|
20240403,120300,197126950,22300,22300,22300,22300,0
|
|
20240403,120200,197126950,22300,22300,22300,22300,0
|
|
20240403,120100,197126950,22300,22300,22300,22300,8
|
|
20240403,120000,196948550,22350,22350,22350,22350,0
|
|
20240403,115900,196948550,22350,22350,22350,22350,0
|
|
20240403,115800,196948550,22350,22350,22350,22350,0
|
|
20240403,115700,196948550,22350,22350,22350,22350,2
|
|
20240403,115600,196903850,22400,22400,22400,22400,0
|
|
20240403,115500,196903850,22400,22400,22400,22400,0
|
|
20240403,115400,196903850,22400,22400,22400,22400,0
|
|
20240403,115300,196903850,22400,22400,22400,22400,0
|
|
20240403,115200,196903850,22400,22400,22400,22400,0
|
|
20240403,115100,196903850,22400,22400,22400,22400,0
|
|
20240403,115000,196903850,22400,22350,22400,22350,2
|
|
20240403,114900,196859100,22400,22400,22400,22400,0
|
|
20240403,114800,196859100,22400,22350,22400,22350,32
|
|
20240403,114700,196142800,22450,22450,22450,22450,0
|
|
20240403,114600,196142800,22450,22450,22450,22450,0
|
|
20240403,114500,196142800,22450,22450,22450,22450,0
|
|
20240403,114400,196142800,22450,22450,22450,22450,0
|
|
20240403,114300,196142800,22450,22450,22450,22450,0
|
|
20240403,114200,196142800,22450,22450,22450,22450,0
|
|
20240403,114100,196142800,22450,22450,22450,22450,0
|
|
20240403,114000,196142800,22450,22450,22450,22450,0
|
|
20240403,113900,196142800,22450,22450,22450,22450,0
|
|
20240403,113800,196142800,22450,22350,22450,22350,44
|
|
20240403,113700,195156750,22350,22350,22350,22350,0
|
|
20240403,113600,195156750,22350,22350,22350,22350,0
|
|
20240403,113500,195156750,22350,22350,22350,22350,1
|
|
20240403,113400,195134400,22300,22300,22300,22300,14
|
|
20240403,113300,194822200,22300,22300,22300,22300,0
|
|
20240403,113200,194822200,22300,22300,22300,22300,0
|
|
20240403,113100,194822200,22300,22300,22300,22300,0
|
|
20240403,113000,194822200,22300,22300,22300,22300,0
|
|
20240403,112900,194822200,22300,22300,22300,22300,2
|
|
20240403,112800,194777600,22250,22250,22250,22250,40
|
|
20240403,112700,193887600,22300,22300,22300,22300,0
|
|
20240403,112600,193887600,22300,22250,22300,22250,11
|
|
20240403,112500,193642800,22250,22250,22250,22250,20
|
|
20240403,112400,193197800,22250,22250,22250,22250,0
|
|
20240403,112300,193197800,22250,22250,22250,22250,0
|
|
20240403,112200,193197800,22250,22250,22250,22250,0
|
|
20240403,112100,193197800,22250,22250,22250,22250,59
|
|
20240403,112000,191885050,22300,22300,22300,22300,7
|
|
20240403,111900,191728950,22300,22300,22300,22300,55
|
|
20240403,111800,190502450,22300,22300,22300,22300,34
|
|
20240403,111700,189744250,22300,22300,22300,22300,2
|
|
20240403,111600,189699650,22300,22300,22300,22300,10
|
|
20240403,111500,189476650,22300,22300,22300,22300,0
|
|
20240403,111400,189476650,22300,22300,22300,22300,0
|
|
20240403,111300,189476650,22300,22300,22300,22300,5
|
|
20240403,111200,189365150,22250,22300,22300,22250,220
|
|
20240403,111100,184470100,22250,22250,22250,22250,0
|
|
20240403,111000,184470100,22250,22250,22250,22250,8
|
|
20240403,110900,184292100,22300,22300,22300,22300,0
|
|
20240403,110800,184292100,22300,22300,22300,22300,0
|
|
20240403,110700,184292100,22300,22300,22300,22300,0
|
|
20240403,110600,184292100,22300,22300,22300,22300,0
|
|
20240403,110500,184292100,22300,22300,22300,22300,0
|
|
20240403,110400,184292100,22300,22300,22300,22300,0
|
|
20240403,110300,184292100,22300,22300,22300,22300,0
|
|
20240403,110200,184292100,22300,22300,22300,22300,1
|
|
20240403,110100,184269800,22250,22250,22250,22250,15
|
|
20240403,110000,183936050,22200,22200,22200,22200,0
|
|
20240403,105900,183936050,22200,22200,22200,22200,0
|
|
20240403,105800,183936050,22200,22200,22200,22200,0
|
|
20240403,105700,183936050,22200,22200,22200,22200,50
|
|
20240403,105600,182826050,22200,22200,22200,22200,1
|
|
20240403,105500,182803850,22200,22200,22200,22200,0
|
|
20240403,105400,182803850,22200,22200,22200,22200,2
|
|
20240403,105300,182759450,22200,22200,22200,22200,6
|
|
20240403,105200,182626250,22150,22150,22150,22150,9
|
|
20240403,105100,182426900,22150,22150,22150,22150,5
|
|
20240403,105000,182316150,22150,22150,22150,22150,2
|
|
20240403,104900,182271850,22150,22150,22150,22150,0
|
|
20240403,104800,182271850,22150,22150,22150,22150,0
|
|
20240403,104700,182271850,22150,22150,22150,22150,0
|
|
20240403,104600,182271850,22150,22150,22150,22150,0
|
|
20240403,104500,182271850,22150,22150,22150,22150,0
|
|
20240403,104400,182271850,22150,22150,22150,22150,0
|
|
20240403,104300,182271850,22150,22150,22150,22150,0
|
|
20240403,104200,182271850,22150,22150,22150,22150,10
|
|
20240403,104100,182050350,22050,22050,22050,22050,0
|
|
20240403,104000,182050350,22050,22050,22050,22050,5
|
|
20240403,103900,181940100,22000,22000,22000,22000,0
|
|
20240403,103800,181940100,22000,22000,22000,22000,0
|
|
20240403,103700,181940100,22000,22050,22050,22000,30
|
|
20240403,103600,181280000,22000,22050,22050,22000,292
|
|
20240403,103500,174846850,22100,22100,22100,22100,0
|
|
20240403,103400,174846850,22100,22100,22100,22100,0
|
|
20240403,103300,174846850,22100,22100,22100,22100,45
|
|
20240403,103200,173852350,22100,22100,22100,22100,12
|
|
20240403,103100,173587150,22100,22100,22100,22100,15
|
|
20240403,103000,173255650,22100,22050,22100,22050,238
|
|
20240403,102900,168007700,22100,22050,22100,22050,28
|
|
20240403,102800,167390100,22100,22100,22100,22100,685
|
|
20240403,102700,152251600,22150,22150,22150,22150,1
|
|
20240403,102600,152229450,22100,22100,22100,22100,43
|
|
20240403,102500,151279150,22100,22100,22100,22100,4
|
|
20240403,102400,151190750,22100,22200,22200,22100,330
|
|
20240403,102300,143892200,22250,22250,22250,22250,1
|
|
20240403,102200,143869950,22250,22250,22250,22250,0
|
|
20240403,102100,143869950,22250,22250,22250,22250,0
|
|
20240403,102000,143869950,22250,22250,22250,22250,1
|
|
20240403,101900,143847700,22200,22200,22200,22200,0
|
|
20240403,101800,143847700,22200,22200,22200,22200,89
|
|
20240403,101700,141871900,22200,22200,22200,22200,0
|
|
20240403,101600,141871900,22200,22200,22200,22200,22
|
|
20240403,101500,141383500,22200,22200,22200,22200,2
|
|
20240403,101400,141339100,22150,22150,22150,22150,240
|
|
20240403,101300,136023100,22200,22200,22200,22200,0
|
|
20240403,101200,136023100,22200,22200,22200,22200,0
|
|
20240403,101100,136023100,22200,22200,22200,22200,0
|
|
20240403,101000,136023100,22200,22200,22200,22200,0
|
|
20240403,100900,136023100,22200,22200,22200,22200,1
|
|
20240403,100800,136000900,22150,22150,22150,22150,5
|
|
20240403,100700,135890150,22200,22200,22200,22200,0
|
|
20240403,100600,135890150,22200,22200,22200,22200,0
|
|
20240403,100500,135890150,22200,22200,22200,22200,1
|
|
20240403,100400,135867950,22200,22200,22200,22200,0
|
|
20240403,100300,135867950,22200,22200,22200,22200,0
|
|
20240403,100200,135867950,22200,22200,22200,22200,1
|
|
20240403,100100,135845750,22200,22200,22200,22200,0
|
|
20240403,100000,135845750,22200,22200,22200,22200,1
|
|
20240403,095900,135823550,22250,22200,22250,22200,59
|
|
20240403,095800,134513500,22200,22200,22200,22200,72
|
|
20240403,095700,132915100,22150,22150,22150,22150,2
|
|
20240403,095600,132870800,22100,22150,22150,22100,88
|
|
20240403,095500,130925850,22150,22150,22150,22150,133
|
|
20240403,095400,127979900,22150,22200,22200,22150,2
|
|
20240403,095300,127935550,22100,22100,22100,22100,0
|
|
20240403,095200,127935550,22100,22100,22100,22100,0
|
|
20240403,095100,127935550,22100,22100,22100,22100,53
|
|
20240403,095000,126764250,22100,22150,22150,22100,91
|
|
20240403,094900,124752350,22150,22150,22150,22150,8
|
|
20240403,094800,124575150,22150,22150,22150,22150,77
|
|
20240403,094700,122869600,22150,22150,22150,22150,1
|
|
20240403,094600,122847450,22150,22150,22150,22150,122
|
|
20240403,094500,120145150,22150,22200,22200,22150,199
|
|
20240403,094400,115737200,22250,22250,22250,22250,0
|
|
20240403,094300,115737200,22250,22250,22250,22250,0
|
|
20240403,094200,115737200,22250,22250,22250,22250,0
|
|
20240403,094100,115737200,22250,22250,22250,22250,0
|
|
20240403,094000,115737200,22250,22200,22250,22200,7
|
|
20240403,093900,115581750,22200,22200,22200,22200,1
|
|
20240403,093800,115559550,22150,22150,22150,22150,0
|
|
20240403,093700,115559550,22150,22200,22200,22150,50
|
|
20240403,093600,114451900,22250,22250,22250,22250,0
|
|
20240403,093500,114451900,22250,22250,22250,22250,0
|
|
20240403,093400,114451900,22250,22250,22250,22250,0
|
|
20240403,093300,114451900,22250,22250,22250,22250,24
|
|
20240403,093200,113917900,22250,22250,22250,22250,0
|
|
20240403,093100,113917900,22250,22250,22250,22250,6
|
|
20240403,093000,113784400,22250,22250,22250,22250,1
|
|
20240403,092900,113762150,22250,22250,22250,22250,1
|
|
20240403,092800,113739900,22100,22100,22100,22100,0
|
|
20240403,092700,113739900,22100,22100,22100,22100,0
|
|
20240403,092600,113739900,22100,22200,22200,22100,846
|
|
20240403,092500,94991750,22200,22200,22200,22200,22
|
|
20240403,092400,94503350,22200,22200,22200,22200,1108
|
|
20240403,092300,69905750,22200,22200,22200,22200,0
|
|
20240403,092200,69905750,22200,22200,22200,22200,0
|
|
20240403,092100,69905750,22200,22200,22200,22200,0
|
|
20240403,092000,69905750,22200,22200,22200,22200,0
|
|
20240403,091900,69905750,22200,22200,22200,22200,0
|
|
20240403,091800,69905750,22200,22200,22200,22200,150
|
|
20240403,091700,66575750,22200,22200,22200,22200,5
|
|
20240403,091600,66464750,22200,22200,22200,22200,36
|
|
20240403,091500,65665550,22200,22200,22200,22200,122
|
|
20240403,091400,62957150,22200,22250,22250,22200,174
|
|
20240403,091300,59093700,22250,22200,22250,22200,177
|
|
20240403,091200,55163800,22250,22250,22250,22250,2
|
|
20240403,091100,55119300,22200,22200,22200,22200,140
|
|
20240403,091000,52011300,22250,22250,22250,22250,1
|
|
20240403,090900,51989050,22200,22200,22200,22200,103
|
|
20240403,090800,49702450,22200,22200,22200,22200,0
|
|
20240403,090700,49702450,22200,22200,22200,22200,0
|
|
20240403,090600,49702450,22200,22200,22200,22200,52
|
|
20240403,090500,48548050,22200,22200,22200,22200,36
|
|
20240403,090400,47748850,22200,22200,22200,22200,338
|
|
20240403,090300,40245250,22150,22150,22150,22150,115
|
|
20240403,090200,37698000,22200,22350,22350,22150,261
|
|
20240403,090100,31911550,22250,22250,22250,22250,62
|
|
20240403,090000,30532050,22250,22200,22500,22200,1364
|