582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,183900,1189316550,47100,47100,47100,47100,1247
|
|
20240401,183800,1189316550,47100,47100,47100,47100,0
|
|
20240401,183700,1189316550,47100,47100,47100,47100,0
|
|
20240401,183600,1189316550,47100,47100,47100,47100,0
|
|
20240401,183500,1189316550,47100,47100,47100,47100,0
|
|
20240401,183400,1189316550,47100,47100,47100,47100,0
|
|
20240401,183300,1189316550,47100,47100,47100,47100,0
|
|
20240401,183200,1189316550,47100,47100,47100,47100,0
|
|
20240401,183100,1189316550,47100,47100,47100,47100,0
|
|
20240401,183000,1189316550,47100,47100,47100,47100,0
|
|
20240401,182900,1189316550,47100,47100,47100,47100,0
|
|
20240401,182800,1189316550,47100,47100,47100,47100,0
|
|
20240401,182700,1189316550,47100,47100,47100,47100,0
|
|
20240401,182600,1189316550,47100,47100,47100,47100,0
|
|
20240401,182500,1189316550,47100,47100,47100,47100,0
|
|
20240401,182400,1189316550,47100,47100,47100,47100,0
|
|
20240401,182300,1189316550,47100,47100,47100,47100,0
|
|
20240401,182200,1189316550,47100,47100,47100,47100,0
|
|
20240401,182100,1189316550,47100,47100,47100,47100,0
|
|
20240401,182000,1189316550,47100,47100,47100,47100,0
|
|
20240401,181900,1189316550,47100,47100,47100,47100,0
|
|
20240401,181800,1189316550,47100,47100,47100,47100,0
|
|
20240401,181700,1189316550,47100,47100,47100,47100,0
|
|
20240401,181600,1189316550,47100,47100,47100,47100,0
|
|
20240401,181500,1189316550,47100,47100,47100,47100,0
|
|
20240401,181400,1189316550,47100,47100,47100,47100,0
|
|
20240401,181300,1189316550,47100,47100,47100,47100,0
|
|
20240401,181200,1189316550,47100,47100,47100,47100,0
|
|
20240401,181100,1189316550,47100,47100,47100,47100,0
|
|
20240401,181000,1189316550,47100,47100,47100,47100,0
|
|
20240401,180900,1189316550,47100,47100,47100,47100,1247
|
|
20240401,180800,1189316550,47100,47100,47100,47100,0
|
|
20240401,180700,1189316550,47100,47100,47100,47100,0
|
|
20240401,180600,1189316550,47100,47100,47100,47100,0
|
|
20240401,180500,1189316550,47100,47100,47100,47100,0
|
|
20240401,180400,1189316550,47100,47100,47100,47100,0
|
|
20240401,180300,1189316550,47100,47100,47100,47100,0
|
|
20240401,180200,1189316550,47100,47100,47100,47100,0
|
|
20240401,180100,1189316550,47100,47100,47100,47100,0
|
|
20240401,180000,1189316550,47100,47100,47100,47100,0
|
|
20240401,175900,1189316550,47100,47100,47100,47100,0
|
|
20240401,175800,1189316550,47100,47100,47100,47100,0
|
|
20240401,175700,1189316550,47100,47100,47100,47100,0
|
|
20240401,175600,1189316550,47100,47100,47100,47100,0
|
|
20240401,175500,1189316550,47100,47100,47100,47100,0
|
|
20240401,175400,1189316550,47100,47100,47100,47100,0
|
|
20240401,175300,1189316550,47100,47100,47100,47100,0
|
|
20240401,175200,1189316550,47100,47100,47100,47100,0
|
|
20240401,175100,1189316550,47100,47100,47100,47100,0
|
|
20240401,175000,1189316550,47100,47100,47100,47100,0
|
|
20240401,174900,1189316550,47100,47100,47100,47100,0
|
|
20240401,174800,1189316550,47100,47100,47100,47100,0
|
|
20240401,174700,1189316550,47100,47100,47100,47100,0
|
|
20240401,174600,1189316550,47100,47100,47100,47100,0
|
|
20240401,174500,1189316550,47100,47100,47100,47100,0
|
|
20240401,174400,1189316550,47100,47100,47100,47100,0
|
|
20240401,174300,1189316550,47100,47100,47100,47100,0
|
|
20240401,174200,1189316550,47100,47100,47100,47100,0
|
|
20240401,174100,1189316550,47100,47100,47100,47100,0
|
|
20240401,174000,1189316550,47100,47100,47100,47100,0
|
|
20240401,173900,1189316550,47100,47100,47100,47100,1247
|
|
20240401,173800,1189316550,47100,47100,47100,47100,0
|
|
20240401,173700,1189316550,47100,47100,47100,47100,0
|
|
20240401,173600,1189316550,47100,47100,47100,47100,0
|
|
20240401,173500,1189316550,47100,47100,47100,47100,0
|
|
20240401,173400,1189316550,47100,47100,47100,47100,0
|
|
20240401,173300,1189316550,47100,47100,47100,47100,0
|
|
20240401,173200,1189316550,47100,47100,47100,47100,0
|
|
20240401,173100,1189316550,47100,47100,47100,47100,0
|
|
20240401,173000,1189316550,47100,47100,47100,47100,0
|
|
20240401,172900,1189316550,47100,47100,47100,47100,0
|
|
20240401,172800,1189316550,47100,47100,47100,47100,0
|
|
20240401,172700,1189316550,47100,47100,47100,47100,0
|
|
20240401,172600,1189316550,47100,47100,47100,47100,0
|
|
20240401,172500,1189316550,47100,47100,47100,47100,0
|
|
20240401,172400,1189316550,47100,47100,47100,47100,0
|
|
20240401,172300,1189316550,47100,47100,47100,47100,0
|
|
20240401,172200,1189316550,47100,47100,47100,47100,0
|
|
20240401,172100,1189316550,47100,47100,47100,47100,0
|
|
20240401,172000,1189316550,47100,47100,47100,47100,0
|
|
20240401,171900,1189316550,47100,47100,47100,47100,0
|
|
20240401,171800,1189316550,47100,47100,47100,47100,0
|
|
20240401,171700,1189316550,47100,47100,47100,47100,0
|
|
20240401,171600,1189316550,47100,47100,47100,47100,0
|
|
20240401,171500,1189316550,47100,47100,47100,47100,0
|
|
20240401,171400,1189316550,47100,47100,47100,47100,0
|
|
20240401,171300,1189316550,47100,47100,47100,47100,0
|
|
20240401,171200,1189316550,47100,47100,47100,47100,0
|
|
20240401,171100,1189316550,47100,47100,47100,47100,0
|
|
20240401,171000,1189316550,47100,47100,47100,47100,0
|
|
20240401,170900,1189316550,47100,47100,47100,47100,1247
|
|
20240401,170800,1189316550,47100,47100,47100,47100,0
|
|
20240401,170700,1189316550,47100,47100,47100,47100,0
|
|
20240401,170600,1189316550,47100,47100,47100,47100,0
|
|
20240401,170500,1189316550,47100,47100,47100,47100,0
|
|
20240401,170400,1189316550,47100,47100,47100,47100,0
|
|
20240401,170300,1189316550,47100,47100,47100,47100,0
|
|
20240401,170200,1189316550,47100,47100,47100,47100,0
|
|
20240401,170100,1189316550,47100,47100,47100,47100,0
|
|
20240401,170000,1189316550,47100,47100,47100,47100,0
|
|
20240401,165900,1189316550,47100,47100,47100,47100,0
|
|
20240401,165800,1189316550,47100,47100,47100,47100,0
|
|
20240401,165700,1189316550,47100,47100,47100,47100,0
|
|
20240401,165600,1189316550,47100,47100,47100,47100,0
|
|
20240401,165500,1189316550,47100,47100,47100,47100,0
|
|
20240401,165400,1189316550,47100,47100,47100,47100,0
|
|
20240401,165300,1189316550,47100,47100,47100,47100,0
|
|
20240401,165200,1189316550,47100,47100,47100,47100,0
|
|
20240401,165100,1189316550,47100,47100,47100,47100,0
|
|
20240401,165000,1189316550,47100,47100,47100,47100,0
|
|
20240401,164900,1189316550,47100,47100,47100,47100,0
|
|
20240401,164800,1189316550,47100,47100,47100,47100,0
|
|
20240401,164700,1189316550,47100,47100,47100,47100,0
|
|
20240401,164600,1189316550,47100,47100,47100,47100,0
|
|
20240401,164500,1189316550,47100,47100,47100,47100,0
|
|
20240401,164400,1189316550,47100,47100,47100,47100,0
|
|
20240401,164300,1189316550,47100,47100,47100,47100,0
|
|
20240401,164200,1189316550,47100,47100,47100,47100,0
|
|
20240401,164100,1189316550,47100,47100,47100,47100,0
|
|
20240401,164000,1189316550,47100,47100,47100,47100,0
|
|
20240401,163900,1189316550,47100,47100,47100,47100,1247
|
|
20240401,163800,1189316550,47100,47100,47100,47100,0
|
|
20240401,163700,1189316550,47100,47100,47100,47100,0
|
|
20240401,163600,1189316550,47100,47100,47100,47100,0
|
|
20240401,163500,1189316550,47100,47100,47100,47100,0
|
|
20240401,163400,1189316550,47100,47100,47100,47100,0
|
|
20240401,163300,1189316550,47100,47100,47100,47100,0
|
|
20240401,163200,1189316550,47100,47100,47100,47100,0
|
|
20240401,163100,1189316550,47100,47100,47100,47100,0
|
|
20240401,163000,1189316550,47100,47100,47100,47100,0
|
|
20240401,162900,1189316550,47100,47100,47100,47100,0
|
|
20240401,162800,1189316550,47100,47100,47100,47100,0
|
|
20240401,162700,1189316550,47100,47100,47100,47100,0
|
|
20240401,162600,1189316550,47100,47100,47100,47100,0
|
|
20240401,162500,1189316550,47100,47100,47100,47100,0
|
|
20240401,162400,1189316550,47100,47100,47100,47100,0
|
|
20240401,162300,1189316550,47100,47100,47100,47100,0
|
|
20240401,162200,1189316550,47100,47100,47100,47100,0
|
|
20240401,162100,1189316550,47100,47100,47100,47100,0
|
|
20240401,162000,1189316550,47100,47100,47100,47100,0
|
|
20240401,161900,1189316550,47100,47100,47100,47100,0
|
|
20240401,161800,1189316550,47100,47100,47100,47100,0
|
|
20240401,161700,1189316550,47100,47100,47100,47100,0
|
|
20240401,161600,1189316550,47100,47100,47100,47100,0
|
|
20240401,161500,1189316550,47100,47100,47100,47100,0
|
|
20240401,161400,1189316550,47100,47100,47100,47100,0
|
|
20240401,161300,1189316550,47100,47100,47100,47100,0
|
|
20240401,161200,1189316550,47100,47100,47100,47100,0
|
|
20240401,161100,1189316550,47100,47100,47100,47100,0
|
|
20240401,161000,1189316550,47100,47100,47100,47100,0
|
|
20240401,160900,1189316550,47100,47100,47100,47100,1247
|
|
20240401,160800,1189316550,47100,47100,47100,47100,0
|
|
20240401,160700,1189316550,47100,47100,47100,47100,0
|
|
20240401,160600,1189316550,47100,47100,47100,47100,0
|
|
20240401,160500,1189316550,47100,47100,47100,47100,0
|
|
20240401,160400,1189316550,47100,47100,47100,47100,0
|
|
20240401,160300,1189316550,47100,47100,47100,47100,0
|
|
20240401,160200,1189316550,47100,47100,47100,47100,0
|
|
20240401,160100,1189316550,47100,47100,47100,47100,0
|
|
20240401,160000,1189316550,47100,47100,47100,47100,0
|
|
20240401,155900,1189316550,47100,47100,47100,47100,0
|
|
20240401,155800,1189316550,47100,47100,47100,47100,0
|
|
20240401,155700,1189316550,47100,47100,47100,47100,0
|
|
20240401,155600,1189316550,47100,47100,47100,47100,0
|
|
20240401,155500,1189316550,47100,47100,47100,47100,0
|
|
20240401,155400,1189316550,47100,47100,47100,47100,0
|
|
20240401,155300,1189316550,47100,47100,47100,47100,0
|
|
20240401,155200,1189316550,47100,47100,47100,47100,0
|
|
20240401,155100,1189316550,47100,47100,47100,47100,0
|
|
20240401,155000,1189316550,47100,47100,47100,47100,0
|
|
20240401,154900,1189316550,47100,47100,47100,47100,0
|
|
20240401,154800,1189316550,47100,47100,47100,47100,0
|
|
20240401,154700,1189316550,47100,47100,47100,47100,0
|
|
20240401,154600,1189316550,47100,47100,47100,47100,0
|
|
20240401,154500,1189316550,47100,47100,47100,47100,0
|
|
20240401,154400,1189316550,47100,47100,47100,47100,0
|
|
20240401,154300,1189316550,47100,47100,47100,47100,0
|
|
20240401,154200,1189316550,47100,47100,47100,47100,0
|
|
20240401,154100,1189316550,47100,47100,47100,47100,0
|
|
20240401,154000,1189316550,47100,47100,47100,47100,0
|
|
20240401,153900,1189316550,47100,47100,47100,47100,1247
|
|
20240401,153800,1189316550,47100,47100,47100,47100,0
|
|
20240401,153700,1189316550,47100,47100,47100,47100,0
|
|
20240401,153600,1189316550,47100,47100,47100,47100,0
|
|
20240401,153500,1189316550,47100,47100,47100,47100,0
|
|
20240401,153400,1189316550,47100,47100,47100,47100,0
|
|
20240401,153300,1189316550,47100,47100,47100,47100,0
|
|
20240401,153200,1189316550,47100,47100,47100,47100,0
|
|
20240401,153100,1189316550,47100,47100,47100,47100,0
|
|
20240401,153000,1189316550,47100,47100,47100,47100,1247
|
|
20240401,152900,1130582850,47050,47050,47050,47050,0
|
|
20240401,152800,1130582850,47050,47050,47050,47050,0
|
|
20240401,152700,1130582850,47050,47050,47050,47050,0
|
|
20240401,152600,1130582850,47050,47050,47050,47050,0
|
|
20240401,152500,1130582850,47050,47050,47050,47050,0
|
|
20240401,152400,1130582850,47050,47050,47050,47050,0
|
|
20240401,152300,1130582850,47050,47050,47050,47050,0
|
|
20240401,152200,1130582850,47050,47050,47050,47050,0
|
|
20240401,152100,1130582850,47050,47050,47050,47050,0
|
|
20240401,152000,1130582850,47050,47050,47050,47050,0
|
|
20240401,151900,1130582850,47050,47050,47050,47000,36
|
|
20240401,151800,1128889550,47050,47050,47050,47050,4
|
|
20240401,151700,1128701350,47000,47000,47000,47000,34
|
|
20240401,151600,1127103350,47000,47050,47050,47000,16
|
|
20240401,151500,1126350800,47000,47050,47050,47000,9
|
|
20240401,151400,1125927750,47050,47000,47050,47000,32
|
|
20240401,151300,1124423600,47000,47000,47000,47000,0
|
|
20240401,151200,1124423600,47000,47000,47050,47000,30
|
|
20240401,151100,1123012500,47050,47000,47050,47000,91
|
|
20240401,151000,1118731200,47050,47050,47100,47050,84
|
|
20240401,150900,1114778850,47050,47050,47050,47050,27
|
|
20240401,150800,1113508500,47050,47050,47050,47050,6
|
|
20240401,150700,1113226200,47050,47050,47100,47050,51
|
|
20240401,150600,1110825600,47100,47050,47100,47050,24
|
|
20240401,150500,1109696300,47000,47100,47100,47000,528
|
|
20240401,150400,1084866850,47100,47050,47100,47050,2
|
|
20240401,150300,1084772700,47050,47000,47100,47000,12
|
|
20240401,150200,1084208050,47100,47000,47100,47000,2
|
|
20240401,150100,1084113950,47100,47050,47100,47050,23
|
|
20240401,150000,1083030700,47100,47050,47100,47000,1017
|
|
20240401,145900,1035176000,47050,47050,47050,47050,60
|
|
20240401,145800,1032353000,47100,47050,47100,47050,15
|
|
20240401,145700,1031647200,47050,47050,47100,47050,955
|
|
20240401,145600,986714400,47100,47050,47100,47050,33
|
|
20240401,145500,985160600,47050,47050,47100,47050,17
|
|
20240401,145400,984360400,47050,47050,47100,47050,14
|
|
20240401,145300,983701150,47100,47050,47100,47050,205
|
|
20240401,145200,974045850,47050,47050,47100,47050,21
|
|
20240401,145100,973057650,47050,47100,47100,47050,32
|
|
20240401,145000,971550600,47100,47100,47100,47050,8
|
|
20240401,144900,971174100,47050,47050,47050,47050,26
|
|
20240401,144800,969950800,47100,47050,47100,47050,13
|
|
20240401,144700,969338800,47050,47050,47100,47050,33
|
|
20240401,144600,967786100,47100,47100,47100,47050,8
|
|
20240401,144500,967409600,47100,47050,47100,47050,52
|
|
20240401,144400,964962900,47100,47100,47100,47100,11
|
|
20240401,144300,964444800,47050,47100,47100,47050,58
|
|
20240401,144200,961714600,47050,47050,47100,47050,29
|
|
20240401,144100,960349650,47050,47050,47050,47050,2
|
|
20240401,144000,960255550,47100,47100,47100,47050,9
|
|
20240401,143900,959832000,47100,47050,47100,47050,28
|
|
20240401,143800,958513500,47050,47100,47100,47050,92
|
|
20240401,143700,954180350,47050,47100,47100,47050,28
|
|
20240401,143600,952861850,47050,47100,47100,47050,8
|
|
20240401,143500,952485400,47050,47050,47050,47050,51
|
|
20240401,143400,950085850,47050,47050,47100,47050,496
|
|
20240401,143300,926747900,47100,47050,47100,47050,7
|
|
20240401,143200,926418500,47050,47050,47050,47050,109
|
|
20240401,143100,921290050,47050,47100,47100,47050,23
|
|
20240401,143000,920207850,47050,47050,47100,47050,28
|
|
20240401,142900,918890050,47100,47050,47100,47050,8
|
|
20240401,142800,918513550,47100,47050,47100,47050,2
|
|
20240401,142700,918419400,47100,47050,47100,47050,46
|
|
20240401,142600,916254600,47050,47100,47100,47050,60
|
|
20240401,142500,913429000,47050,47050,47050,47050,0
|
|
20240401,142400,913429000,47050,47100,47100,47050,9
|
|
20240401,142300,913005450,47100,47050,47100,47050,17
|
|
20240401,142200,912205150,47100,47050,47100,47050,24
|
|
20240401,142100,911074800,47100,47100,47100,47050,8
|
|
20240401,142000,910698300,47050,47050,47050,47050,17
|
|
20240401,141900,909898450,47050,47050,47100,47050,29
|
|
20240401,141800,908533750,47050,47050,47100,47050,35
|
|
20240401,141700,906886800,47050,47050,47100,47050,49
|
|
20240401,141600,904580250,47050,47050,47100,47050,40
|
|
20240401,141500,902698200,47050,47050,47050,47050,38
|
|
20240401,141400,900910300,47050,47050,47100,47050,40
|
|
20240401,141300,899028200,47100,47100,47100,47050,32
|
|
20240401,141200,897521350,47150,47100,47150,47100,49
|
|
20240401,141100,895212600,47150,47100,47150,47100,64
|
|
20240401,141000,892198150,47100,47050,47100,47050,60
|
|
20240401,140900,889372400,47100,47100,47150,47100,22
|
|
20240401,140800,888336100,47100,47100,47100,47100,139
|
|
20240401,140700,881789200,47050,47100,47100,47050,120
|
|
20240401,140600,876138700,47050,47050,47100,47050,30
|
|
20240401,140500,874727150,47050,47050,47100,47050,30
|
|
20240401,140400,873315600,47050,47050,47100,47050,56
|
|
20240401,140300,870679800,47050,47050,47100,47050,38
|
|
20240401,140200,868891400,47100,47050,47100,47050,49
|
|
20240401,140100,866584950,47050,47100,47100,47050,35
|
|
20240401,140000,864937700,47100,47050,47100,47050,35
|
|
20240401,135900,863290350,47100,47100,47100,47050,75
|
|
20240401,135800,859757900,47050,47050,47100,47050,22
|
|
20240401,135700,858722550,47050,47050,47100,47050,10
|
|
20240401,135600,858252000,47100,47100,47100,47100,1
|
|
20240401,135500,858204900,47050,47100,47100,47050,7
|
|
20240401,135400,857875500,47050,47100,47100,47050,8
|
|
20240401,135300,857499050,47100,47050,47100,47050,19
|
|
20240401,135200,856605000,47050,47100,47100,47050,6
|
|
20240401,135100,856322650,47050,47050,47050,47050,6
|
|
20240401,135000,856040350,47050,47050,47100,47050,57
|
|
20240401,134900,853358450,47050,47050,47050,47050,1
|
|
20240401,134800,853311400,47050,47100,47100,47050,14
|
|
20240401,134700,852652450,47100,47050,47100,47050,7
|
|
20240401,134600,852323050,47050,47050,47050,47050,55
|
|
20240401,134500,849735300,47050,47050,47100,47050,11
|
|
20240401,134400,849217650,47100,47050,47100,47050,12
|
|
20240401,134300,848652850,47050,47050,47050,47050,7
|
|
20240401,134200,848323500,47050,47050,47050,47000,66
|
|
20240401,134100,845218500,47050,47050,47050,47000,22
|
|
20240401,134000,844183900,47050,47050,47050,47000,133
|
|
20240401,133900,837926350,47000,47000,47000,47000,15
|
|
20240401,133800,837221350,47000,47050,47050,47000,22
|
|
20240401,133700,836187300,47000,47000,47000,47000,6
|
|
20240401,133600,835905300,47000,46950,47000,46950,323
|
|
20240401,133500,820729450,47000,46950,47000,46950,9
|
|
20240401,133400,820306750,46950,46950,46950,46950,6
|
|
20240401,133300,820025050,46950,46950,47000,46950,5
|
|
20240401,133200,819790250,46950,46950,47000,46950,39
|
|
20240401,133100,817957700,47000,46950,47000,46950,15
|
|
20240401,133000,817253350,47000,46950,47000,46950,3
|
|
20240401,132900,817112400,46950,47000,47000,46950,17
|
|
20240401,132800,816313700,47000,46950,47000,46950,28
|
|
20240401,132700,814998100,46950,46950,46950,46950,1
|
|
20240401,132600,814951150,46950,47000,47000,46950,31
|
|
20240401,132500,813494400,47000,47000,47000,46950,63
|
|
20240401,132400,810534300,46950,46950,47000,46950,10
|
|
20240401,132300,810064600,46950,46950,47000,46950,13
|
|
20240401,132200,809454200,46950,46950,46950,46950,16
|
|
20240401,132100,808703000,47000,46950,47000,46950,8
|
|
20240401,132000,808327250,47000,47000,47000,47000,1
|
|
20240401,131900,808280250,47000,46950,47000,46950,11
|
|
20240401,131800,807763550,46950,46950,47000,46950,7
|
|
20240401,131700,807434850,46950,46950,46950,46950,2
|
|
20240401,131600,807340950,46900,46950,46950,46900,148
|
|
20240401,131500,800394650,46900,46950,46950,46900,7
|
|
20240401,131400,800066300,46950,46950,46950,46950,0
|
|
20240401,131300,800066300,46950,46900,46950,46900,98
|
|
20240401,131200,795469500,46900,46950,46950,46900,12
|
|
20240401,131100,794906400,46950,46950,47000,46900,154
|
|
20240401,131000,787677750,46950,46950,46950,46950,12
|
|
20240401,130900,787114350,46950,47000,47000,46950,9
|
|
20240401,130800,786691750,46950,46950,46950,46950,344
|
|
20240401,130700,770540950,46950,46950,47000,46950,15
|
|
20240401,130600,769836250,47000,46950,47000,46950,32
|
|
20240401,130500,768332550,46950,46950,46950,46950,16
|
|
20240401,130400,767581350,47000,46950,47000,46950,13
|
|
20240401,130300,766970900,46950,47000,47000,46950,9
|
|
20240401,130200,766548200,47000,46950,47000,46950,125
|
|
20240401,130100,760673450,47000,46950,47000,46950,694
|
|
20240401,130000,728090100,46950,46900,46950,46900,102
|
|
20240401,125900,723301550,46950,46900,46950,46900,55
|
|
20240401,125800,720719900,46950,46900,46950,46900,90
|
|
20240401,125700,716495100,46900,46950,46950,46900,8
|
|
20240401,125600,716119850,46900,46900,46900,46900,7
|
|
20240401,125500,715791550,46900,46900,46900,46900,2
|
|
20240401,125400,715697750,46900,46900,46950,46900,8
|
|
20240401,125300,715322500,46900,46900,46950,46900,19
|
|
20240401,125200,714430900,46900,46900,46950,46900,27
|
|
20240401,125100,713164050,46900,46900,46950,46900,27
|
|
20240401,125000,711897400,46900,46900,46900,46900,7
|
|
20240401,124900,711569100,46950,46900,46950,46900,10
|
|
20240401,124800,711100050,46950,46900,46950,46900,2
|
|
20240401,124700,711006200,46900,46950,46950,46900,89
|
|
20240401,124600,706828100,46950,46900,46950,46900,7
|
|
20240401,124500,706499750,46900,46900,46900,46900,4
|
|
20240401,124400,706312150,46950,46900,46950,46900,9
|
|
20240401,124300,705890000,46900,46900,46900,46900,10
|
|
20240401,124200,705421000,46900,46900,46950,46900,3
|
|
20240401,124100,705280250,46900,46900,46900,46900,9
|
|
20240401,124000,704858150,46900,46950,46950,46900,11
|
|
20240401,123900,704342150,46900,46900,46900,46900,4
|
|
20240401,123800,704154550,46900,46900,46950,46900,37
|
|
20240401,123700,702417750,46900,46900,46950,46900,11
|
|
20240401,123600,701901800,46950,46900,46950,46900,10
|
|
20240401,123500,701432700,46950,46950,46950,46950,10
|
|
20240401,123400,700963200,46900,46950,46950,46900,28
|
|
20240401,123300,699649000,46950,46900,46950,46900,9
|
|
20240401,123200,699226800,46950,46900,46950,46900,4
|
|
20240401,123100,699039150,46900,46900,46950,46900,10
|
|
20240401,123000,698570100,46950,46900,46950,46900,18
|
|
20240401,122900,697725550,46900,46900,46900,46900,2
|
|
20240401,122800,697631750,46900,46950,46950,46900,9
|
|
20240401,122700,697209600,46900,46950,46950,46900,9
|
|
20240401,122600,696787450,46900,46950,46950,46900,121
|
|
20240401,122500,691106600,46900,46900,46950,46900,113
|
|
20240401,122400,685801850,46900,46900,46950,46900,161
|
|
20240401,122300,678250900,46900,46900,46950,46900,9
|
|
20240401,122200,677828750,46900,46900,46900,46900,172
|
|
20240401,122100,669761950,46900,46950,46950,46900,9
|
|
20240401,122000,669339750,46950,46900,46950,46900,9
|
|
20240401,121900,668917600,46950,46950,46950,46900,18
|
|
20240401,121800,668072550,46900,46900,46950,46900,9
|
|
20240401,121700,667650400,46900,46950,46950,46900,30
|
|
20240401,121600,666242400,46900,46900,46900,46900,1
|
|
20240401,121500,666195500,46950,46900,46950,46900,20
|
|
20240401,121400,665257450,46900,46850,46900,46850,81
|
|
20240401,121300,661458900,46900,46950,46950,46900,53
|
|
20240401,121200,658973150,46900,46900,46900,46900,50
|
|
20240401,121100,656628150,46900,46950,46950,46900,18
|
|
20240401,121000,655783900,46900,46900,46900,46900,9
|
|
20240401,120900,655361800,46900,46900,46900,46900,13
|
|
20240401,120800,654752100,46950,46900,46950,46900,18
|
|
20240401,120700,653907350,46900,46900,46900,46900,33
|
|
20240401,120600,652359650,46950,46900,46950,46900,5
|
|
20240401,120500,652125000,46900,46900,46900,46900,11
|
|
20240401,120400,651609100,46900,46900,46900,46900,608
|
|
20240401,120300,623093900,46900,46900,46950,46900,68
|
|
20240401,120200,619904650,46900,46900,46900,46900,6
|
|
20240401,120100,619623250,46900,46900,46950,46900,13
|
|
20240401,120000,619013450,46900,46900,46900,46900,2
|
|
20240401,115900,618919650,46900,46950,46950,46900,14
|
|
20240401,115800,618263000,46900,46900,46900,46900,7
|
|
20240401,115700,617934700,46900,46900,46900,46900,7
|
|
20240401,115600,617606400,46900,46900,46950,46900,8
|
|
20240401,115500,617231150,46900,46900,46900,46900,8
|
|
20240401,115400,616855950,46950,46950,46950,46950,11
|
|
20240401,115300,616339500,46900,46900,46900,46900,36
|
|
20240401,115200,614651100,46900,46900,46900,46900,6
|
|
20240401,115100,614369700,46950,46900,46950,46900,7
|
|
20240401,115000,614041350,46900,46850,46900,46850,109
|
|
20240401,114900,608930150,46850,46900,46900,46850,102
|
|
20240401,114800,604147900,46900,46850,46900,46850,407
|
|
20240401,114700,585064900,46900,46850,46900,46850,518
|
|
20240401,114600,560771600,46900,46850,46900,46850,82
|
|
20240401,114500,556929850,46850,46900,46900,46850,432
|
|
20240401,114400,536670100,46950,46900,46950,46900,16
|
|
20240401,114300,535919650,46900,46900,46900,46900,6
|
|
20240401,114200,535638250,46950,46950,46950,46900,33
|
|
20240401,114100,534090250,46900,46900,46900,46900,15
|
|
20240401,114000,533386750,46900,46900,46900,46900,21
|
|
20240401,113900,532401850,46950,46900,46950,46900,8
|
|
20240401,113800,532026600,46900,46900,46900,46900,164
|
|
20240401,113700,524335000,46900,46950,46950,46900,24
|
|
20240401,113600,523209350,46900,46900,46900,46900,7
|
|
20240401,113500,522881050,46900,46900,46900,46900,27
|
|
20240401,113400,521614750,46950,46900,46950,46900,21
|
|
20240401,113300,520629800,46900,46900,46950,46900,10
|
|
20240401,113200,520160650,46900,46900,46950,46900,8
|
|
20240401,113100,519785400,46900,46900,46900,46900,0
|
|
20240401,113000,519785400,46900,46950,46950,46900,28
|
|
20240401,112900,518471050,46950,46900,46950,46900,108
|
|
20240401,112800,513405400,46900,46900,46900,46900,1
|
|
20240401,112700,513358500,46900,46900,46950,46900,26
|
|
20240401,112600,512139050,46900,46900,46900,46900,7
|
|
20240401,112500,511810750,46950,46950,46950,46950,1
|
|
20240401,112400,511763800,46900,46900,46900,46900,5
|
|
20240401,112300,511529300,46900,46900,46900,46900,7
|
|
20240401,112200,511201000,46950,46900,46950,46900,6
|
|
20240401,112100,510919550,46950,46950,46950,46950,2
|
|
20240401,112000,510825650,46950,46950,46950,46900,15
|
|
20240401,111900,510121700,46950,46900,46950,46900,16
|
|
20240401,111800,509370750,46900,46900,46900,46900,16
|
|
20240401,111700,508620350,46950,46900,46950,46900,40
|
|
20240401,111600,506744300,46950,46900,46950,46850,117
|
|
20240401,111500,501256400,46900,46900,46900,46900,13
|
|
20240401,111400,500646700,46850,46900,46900,46850,76
|
|
20240401,111300,497082600,46850,46950,46950,46850,572
|
|
20240401,111200,470257250,46950,46950,46950,46950,1
|
|
20240401,111100,470210300,46900,46900,46900,46900,6
|
|
20240401,111000,469928900,46950,46900,46950,46900,18
|
|
20240401,110900,469084450,46900,46900,46900,46900,7
|
|
20240401,110800,468756150,46900,46950,46950,46900,2
|
|
20240401,110700,468662300,46900,46900,46900,46900,6
|
|
20240401,110600,468380900,46900,46900,46900,46900,6
|
|
20240401,110500,468099500,46950,46900,46950,46900,51
|
|
20240401,110400,465707550,46900,46900,46900,46900,7
|
|
20240401,110300,465379250,46950,46900,46950,46900,7
|
|
20240401,110200,465050900,46900,46900,46900,46900,0
|
|
20240401,110100,465050900,46900,46950,46950,46900,7
|
|
20240401,110000,464722550,46900,46950,46950,46900,8
|
|
20240401,105900,464347300,46950,46950,46950,46950,4
|
|
20240401,105800,464159500,46900,46900,46950,46900,30
|
|
20240401,105700,462752450,46900,46900,46900,46900,6
|
|
20240401,105600,462471050,46950,46900,46950,46900,5
|
|
20240401,105500,462236500,46900,46900,46900,46900,9
|
|
20240401,105400,461814400,46900,46900,46900,46900,89
|
|
20240401,105300,457640300,46950,46900,46950,46900,86
|
|
20240401,105200,453606850,46900,46900,46900,46900,80
|
|
20240401,105100,449854850,46950,46900,46950,46900,13
|
|
20240401,105000,449245050,46900,46900,46900,46900,7
|
|
20240401,104900,448916750,46950,46950,46950,46950,0
|
|
20240401,104800,448916750,46950,46900,46950,46900,10
|
|
20240401,104700,448447600,46950,46900,46950,46900,8
|
|
20240401,104600,448072250,46950,46950,46950,46950,1
|
|
20240401,104500,448025300,46900,46950,46950,46900,10
|
|
20240401,104400,447556200,46950,46950,46950,46900,8
|
|
20240401,104300,447180850,46900,46950,46950,46900,23
|
|
20240401,104200,446101050,46900,46900,46950,46900,152
|
|
20240401,104100,438965000,46950,46900,46950,46900,18
|
|
20240401,104000,438120750,46900,46900,46900,46900,6
|
|
20240401,103900,437839350,46950,46950,46950,46950,2
|
|
20240401,103800,437745450,46900,46900,46900,46900,6
|
|
20240401,103700,437464050,46900,46900,46900,46900,7
|
|
20240401,103600,437135750,46950,46900,46950,46900,6
|
|
20240401,103500,436854300,46900,46950,46950,46900,8
|
|
20240401,103400,436479000,46950,46900,46950,46900,6
|
|
20240401,103300,436197550,46950,46950,46950,46950,10
|
|
20240401,103200,435728050,46900,46900,46900,46900,125
|
|
20240401,103100,429865550,46900,46850,46900,46850,307
|
|
20240401,103000,415477500,46850,46850,46850,46850,1
|
|
20240401,102900,415430650,46850,46850,46900,46850,8
|
|
20240401,102800,415055800,46900,46900,46900,46850,8
|
|
20240401,102700,414680850,46900,46900,46900,46900,46
|
|
20240401,102600,412523450,46850,46900,46900,46850,18
|
|
20240401,102500,411679550,46900,46850,46900,46850,59
|
|
20240401,102400,408915250,46850,46850,46900,46850,59
|
|
20240401,102300,406151050,46850,46850,46850,46850,0
|
|
20240401,102200,406151050,46850,46900,46900,46850,106
|
|
20240401,102100,401184900,46850,46900,46900,46850,19
|
|
20240401,102000,400294250,46900,46900,46900,46900,15
|
|
20240401,101900,399590750,46900,46850,46900,46850,16
|
|
20240401,101800,398841100,46900,46900,46900,46850,52
|
|
20240401,101700,396402600,46900,46900,46900,46900,7
|
|
20240401,101600,396074300,46850,46850,46850,46850,6
|
|
20240401,101500,395793200,46900,46900,46900,46850,42
|
|
20240401,101400,393823650,46850,46900,46900,46850,2
|
|
20240401,101300,393729900,46900,46850,46900,46850,49
|
|
20240401,101200,391434150,46850,46850,46900,46850,306
|
|
20240401,101100,377098000,46850,46850,46850,46850,106
|
|
20240401,101000,372131900,46900,46850,46900,46850,12
|
|
20240401,100900,371569400,46850,46900,46900,46850,55
|
|
20240401,100800,368990150,46900,46900,46900,46850,76
|
|
20240401,100700,365428550,46900,46900,46900,46850,105
|
|
20240401,100600,360509150,46850,46900,46900,46850,13
|
|
20240401,100500,359899700,46900,46850,46900,46850,8
|
|
20240401,100400,359524800,46900,46900,46900,46900,3
|
|
20240401,100300,359384100,46850,46900,46900,46850,25
|
|
20240401,100200,358211850,46850,46850,46850,46850,8
|
|
20240401,100100,357837050,46900,46900,46900,46850,20
|
|
20240401,100000,356899550,46850,46850,46900,46850,58
|
|
20240401,095900,354182150,46850,46900,46900,46850,55
|
|
20240401,095800,351605300,46900,46850,46900,46850,44
|
|
20240401,095700,349541800,46850,46850,46850,46850,5
|
|
20240401,095600,349307550,46900,46900,46900,46850,38
|
|
20240401,095500,347525650,46900,46900,46900,46850,96
|
|
20240401,095400,343027750,46850,46900,46900,46850,125
|
|
20240401,095300,337167750,46900,46900,46950,46850,255
|
|
20240401,095200,325218350,46950,46900,46950,46900,107
|
|
20240401,095100,320200000,46950,46900,46950,46900,69
|
|
20240401,095000,316963850,46900,46900,46900,46850,8
|
|
20240401,094900,316588900,46900,46850,46900,46850,16
|
|
20240401,094800,315838800,46900,46900,46900,46900,7
|
|
20240401,094700,315510500,46950,46900,46950,46900,47
|
|
20240401,094600,313306100,46850,46900,46900,46850,167
|
|
20240401,094500,305481000,46850,46900,46900,46850,104
|
|
20240401,094400,300603600,46850,46900,46900,46850,39
|
|
20240401,094300,298774750,46900,46900,46950,46900,47
|
|
20240401,094200,296569950,46850,46850,46850,46850,55
|
|
20240401,094100,293993200,46850,46850,46850,46850,0
|
|
20240401,094000,293993200,46850,46900,46900,46850,129
|
|
20240401,093900,287948650,46900,46850,46950,46850,11
|
|
20240401,093800,287433000,46850,46900,46900,46850,70
|
|
20240401,093700,284150050,46900,46900,46900,46900,6
|
|
20240401,093600,283868650,46900,46900,46950,46900,10
|
|
20240401,093500,283399600,46900,46900,46900,46900,61
|
|
20240401,093400,280538700,46900,46900,46950,46900,98
|
|
20240401,093300,275942450,46850,46850,46850,46850,6
|
|
20240401,093200,275661350,46850,46850,46850,46850,0
|
|
20240401,093100,275661350,46850,46850,46900,46850,7
|
|
20240401,093000,275333350,46850,46850,46850,46850,18
|
|
20240401,092900,274490050,46850,46850,46850,46850,0
|
|
20240401,092800,274490050,46850,46850,46850,46850,25
|
|
20240401,092700,273318800,46850,46900,46900,46850,28
|
|
20240401,092600,272005900,46900,46900,46900,46900,8
|
|
20240401,092500,271630700,46900,46900,46900,46900,2
|
|
20240401,092400,271536900,46900,46850,46900,46850,20
|
|
20240401,092300,270598950,46900,46850,46900,46750,32
|
|
20240401,092200,269100900,46850,46800,46850,46800,3
|
|
20240401,092100,268960450,46850,46950,46950,46750,283
|
|
20240401,092000,255722300,46800,46900,46900,46800,209
|
|
20240401,091900,245936100,46950,46950,46950,46900,24
|
|
20240401,091800,244810400,46850,46900,47000,46850,874
|
|
20240401,091700,203863200,46900,47000,47000,46900,167
|
|
20240401,091600,196014300,47000,47050,47050,47000,3
|
|
20240401,091500,195873200,47000,46950,47050,46950,114
|
|
20240401,091400,190512800,47050,47050,47050,47050,22
|
|
20240401,091300,189477700,46800,47050,47100,46700,1120
|
|
20240401,091200,137004700,47100,46950,47100,46900,237
|
|
20240401,091100,125876350,46950,47000,47000,46900,72
|
|
20240401,091000,122494800,47000,46950,47000,46900,54
|
|
20240401,090900,119958350,47000,47000,47000,46900,95
|
|
20240401,090800,115495550,47000,47000,47000,46850,136
|
|
20240401,090700,109104450,47000,46900,47000,46900,218
|
|
20240401,090600,98865350,47000,47000,47000,46850,194
|
|
20240401,090500,89757650,47000,47000,47150,46900,436
|
|
20240401,090400,69302950,47000,47000,47150,47000,73
|
|
20240401,090300,65869850,47150,47150,47150,47000,229
|
|
20240401,090200,55100950,47150,46950,47150,46950,514
|
|
20240401,090100,30932300,46950,47200,47200,46950,156
|
|
20240401,090000,23602350,47200,47150,47200,46950,501
|