585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,184200,582417000,22400,22400,22400,22400,3191
|
|
20240401,184100,582417000,22400,22400,22400,22400,0
|
|
20240401,184000,582417000,22400,22400,22400,22400,0
|
|
20240401,183900,582417000,22400,22400,22400,22400,0
|
|
20240401,183800,582417000,22400,22400,22400,22400,0
|
|
20240401,183700,582417000,22400,22400,22400,22400,0
|
|
20240401,183600,582417000,22400,22400,22400,22400,0
|
|
20240401,183500,582417000,22400,22400,22400,22400,0
|
|
20240401,183400,582417000,22400,22400,22400,22400,0
|
|
20240401,183300,582417000,22400,22400,22400,22400,0
|
|
20240401,183200,582417000,22400,22400,22400,22400,0
|
|
20240401,183100,582417000,22400,22400,22400,22400,0
|
|
20240401,183000,582417000,22400,22400,22400,22400,0
|
|
20240401,182900,582417000,22400,22400,22400,22400,0
|
|
20240401,182800,582417000,22400,22400,22400,22400,0
|
|
20240401,182700,582417000,22400,22400,22400,22400,0
|
|
20240401,182600,582417000,22400,22400,22400,22400,0
|
|
20240401,182500,582417000,22400,22400,22400,22400,0
|
|
20240401,182400,582417000,22400,22400,22400,22400,0
|
|
20240401,182300,582417000,22400,22400,22400,22400,0
|
|
20240401,182200,582417000,22400,22400,22400,22400,0
|
|
20240401,182100,582417000,22400,22400,22400,22400,0
|
|
20240401,182000,582417000,22400,22400,22400,22400,0
|
|
20240401,181900,582417000,22400,22400,22400,22400,0
|
|
20240401,181800,582417000,22400,22400,22400,22400,0
|
|
20240401,181700,582417000,22400,22400,22400,22400,0
|
|
20240401,181600,582417000,22400,22400,22400,22400,0
|
|
20240401,181500,582417000,22400,22400,22400,22400,0
|
|
20240401,181400,582417000,22400,22400,22400,22400,0
|
|
20240401,181300,582417000,22400,22400,22400,22400,0
|
|
20240401,181200,582417000,22400,22400,22400,22400,3191
|
|
20240401,181100,582417000,22400,22400,22400,22400,0
|
|
20240401,181000,582417000,22400,22400,22400,22400,0
|
|
20240401,180900,582417000,22400,22400,22400,22400,0
|
|
20240401,180800,582417000,22400,22400,22400,22400,0
|
|
20240401,180700,582417000,22400,22400,22400,22400,0
|
|
20240401,180600,582417000,22400,22400,22400,22400,0
|
|
20240401,180500,582417000,22400,22400,22400,22400,0
|
|
20240401,180400,582417000,22400,22400,22400,22400,0
|
|
20240401,180300,582417000,22400,22400,22400,22400,0
|
|
20240401,180200,582417000,22400,22400,22400,22400,0
|
|
20240401,180100,582417000,22400,22400,22400,22400,0
|
|
20240401,180000,582417000,22400,22400,22400,22400,0
|
|
20240401,175900,582417000,22400,22400,22400,22400,0
|
|
20240401,175800,582417000,22400,22400,22400,22400,0
|
|
20240401,175700,582417000,22400,22400,22400,22400,0
|
|
20240401,175600,582417000,22400,22400,22400,22400,0
|
|
20240401,175500,582417000,22400,22400,22400,22400,0
|
|
20240401,175400,582417000,22400,22400,22400,22400,0
|
|
20240401,175300,582417000,22400,22400,22400,22400,0
|
|
20240401,175200,582417000,22400,22400,22400,22400,0
|
|
20240401,175100,582417000,22400,22400,22400,22400,0
|
|
20240401,175000,582417000,22400,22400,22400,22400,0
|
|
20240401,174900,582417000,22400,22400,22400,22400,0
|
|
20240401,174800,582417000,22400,22400,22400,22400,0
|
|
20240401,174700,582417000,22400,22400,22400,22400,0
|
|
20240401,174600,582417000,22400,22400,22400,22400,0
|
|
20240401,174500,582417000,22400,22400,22400,22400,0
|
|
20240401,174400,582417000,22400,22400,22400,22400,0
|
|
20240401,174300,582417000,22400,22400,22400,22400,0
|
|
20240401,174200,582417000,22400,22400,22400,22400,3191
|
|
20240401,174100,582417000,22400,22400,22400,22400,0
|
|
20240401,174000,582417000,22400,22400,22400,22400,0
|
|
20240401,173900,582417000,22400,22400,22400,22400,0
|
|
20240401,173800,582417000,22400,22400,22400,22400,0
|
|
20240401,173700,582417000,22400,22400,22400,22400,0
|
|
20240401,173600,582417000,22400,22400,22400,22400,0
|
|
20240401,173500,582417000,22400,22400,22400,22400,0
|
|
20240401,173400,582417000,22400,22400,22400,22400,0
|
|
20240401,173300,582417000,22400,22400,22400,22400,0
|
|
20240401,173200,582417000,22400,22400,22400,22400,0
|
|
20240401,173100,582417000,22400,22400,22400,22400,0
|
|
20240401,173000,582417000,22400,22400,22400,22400,0
|
|
20240401,172900,582417000,22400,22400,22400,22400,0
|
|
20240401,172800,582417000,22400,22400,22400,22400,0
|
|
20240401,172700,582417000,22400,22400,22400,22400,0
|
|
20240401,172600,582417000,22400,22400,22400,22400,0
|
|
20240401,172500,582417000,22400,22400,22400,22400,0
|
|
20240401,172400,582417000,22400,22400,22400,22400,0
|
|
20240401,172300,582417000,22400,22400,22400,22400,0
|
|
20240401,172200,582417000,22400,22400,22400,22400,0
|
|
20240401,172100,582417000,22400,22400,22400,22400,0
|
|
20240401,172000,582417000,22400,22400,22400,22400,0
|
|
20240401,171900,582417000,22400,22400,22400,22400,0
|
|
20240401,171800,582417000,22400,22400,22400,22400,0
|
|
20240401,171700,582417000,22400,22400,22400,22400,0
|
|
20240401,171600,582417000,22400,22400,22400,22400,0
|
|
20240401,171500,582417000,22400,22400,22400,22400,0
|
|
20240401,171400,582417000,22400,22400,22400,22400,0
|
|
20240401,171300,582417000,22400,22400,22400,22400,0
|
|
20240401,171200,582417000,22400,22400,22400,22400,3191
|
|
20240401,171100,582417000,22400,22400,22400,22400,0
|
|
20240401,171000,582417000,22400,22400,22400,22400,0
|
|
20240401,170900,582417000,22400,22400,22400,22400,0
|
|
20240401,170800,582417000,22400,22400,22400,22400,0
|
|
20240401,170700,582417000,22400,22400,22400,22400,0
|
|
20240401,170600,582417000,22400,22400,22400,22400,0
|
|
20240401,170500,582417000,22400,22400,22400,22400,0
|
|
20240401,170400,582417000,22400,22400,22400,22400,0
|
|
20240401,170300,582417000,22400,22400,22400,22400,0
|
|
20240401,170200,582417000,22400,22400,22400,22400,0
|
|
20240401,170100,582417000,22400,22400,22400,22400,0
|
|
20240401,170000,582417000,22400,22400,22400,22400,0
|
|
20240401,165900,582417000,22400,22400,22400,22400,0
|
|
20240401,165800,582417000,22400,22400,22400,22400,0
|
|
20240401,165700,582417000,22400,22400,22400,22400,0
|
|
20240401,165600,582417000,22400,22400,22400,22400,0
|
|
20240401,165500,582417000,22400,22400,22400,22400,0
|
|
20240401,165400,582417000,22400,22400,22400,22400,0
|
|
20240401,165300,582417000,22400,22400,22400,22400,0
|
|
20240401,165200,582417000,22400,22400,22400,22400,0
|
|
20240401,165100,582417000,22400,22400,22400,22400,0
|
|
20240401,165000,582417000,22400,22400,22400,22400,0
|
|
20240401,164900,582417000,22400,22400,22400,22400,0
|
|
20240401,164800,582417000,22400,22400,22400,22400,0
|
|
20240401,164700,582417000,22400,22400,22400,22400,0
|
|
20240401,164600,582417000,22400,22400,22400,22400,0
|
|
20240401,164500,582417000,22400,22400,22400,22400,0
|
|
20240401,164400,582417000,22400,22400,22400,22400,0
|
|
20240401,164300,582417000,22400,22400,22400,22400,0
|
|
20240401,164200,582417000,22400,22400,22400,22400,3191
|
|
20240401,164100,582417000,22400,22400,22400,22400,0
|
|
20240401,164000,582417000,22400,22400,22400,22400,0
|
|
20240401,163900,582417000,22400,22400,22400,22400,0
|
|
20240401,163800,582417000,22400,22400,22400,22400,0
|
|
20240401,163700,582417000,22400,22400,22400,22400,0
|
|
20240401,163600,582417000,22400,22400,22400,22400,0
|
|
20240401,163500,582417000,22400,22400,22400,22400,0
|
|
20240401,163400,582417000,22400,22400,22400,22400,0
|
|
20240401,163300,582417000,22400,22400,22400,22400,0
|
|
20240401,163200,582417000,22400,22400,22400,22400,0
|
|
20240401,163100,582417000,22400,22400,22400,22400,0
|
|
20240401,163000,582417000,22400,22400,22400,22400,0
|
|
20240401,162900,582417000,22400,22400,22400,22400,0
|
|
20240401,162800,582417000,22400,22400,22400,22400,0
|
|
20240401,162700,582417000,22400,22400,22400,22400,0
|
|
20240401,162600,582417000,22400,22400,22400,22400,0
|
|
20240401,162500,582417000,22400,22400,22400,22400,0
|
|
20240401,162400,582417000,22400,22400,22400,22400,0
|
|
20240401,162300,582417000,22400,22400,22400,22400,0
|
|
20240401,162200,582417000,22400,22400,22400,22400,0
|
|
20240401,162100,582417000,22400,22400,22400,22400,0
|
|
20240401,162000,582417000,22400,22400,22400,22400,0
|
|
20240401,161900,582417000,22400,22400,22400,22400,0
|
|
20240401,161800,582417000,22400,22400,22400,22400,0
|
|
20240401,161700,582417000,22400,22400,22400,22400,0
|
|
20240401,161600,582417000,22400,22400,22400,22400,0
|
|
20240401,161500,582417000,22400,22400,22400,22400,0
|
|
20240401,161400,582417000,22400,22400,22400,22400,0
|
|
20240401,161300,582417000,22400,22400,22400,22400,0
|
|
20240401,161200,582417000,22400,22400,22400,22400,3191
|
|
20240401,161100,582417000,22400,22400,22400,22400,0
|
|
20240401,161000,582417000,22400,22400,22400,22400,0
|
|
20240401,160900,582417000,22400,22400,22400,22400,0
|
|
20240401,160800,582417000,22400,22400,22400,22400,0
|
|
20240401,160700,582417000,22400,22400,22400,22400,0
|
|
20240401,160600,582417000,22400,22400,22400,22400,0
|
|
20240401,160500,582417000,22400,22400,22400,22400,0
|
|
20240401,160400,582417000,22400,22400,22400,22400,0
|
|
20240401,160300,582417000,22400,22400,22400,22400,0
|
|
20240401,160200,582417000,22400,22400,22400,22400,0
|
|
20240401,160100,582417000,22400,22400,22400,22400,0
|
|
20240401,160000,582417000,22400,22400,22400,22400,0
|
|
20240401,155900,582417000,22400,22400,22400,22400,0
|
|
20240401,155800,582417000,22400,22400,22400,22400,0
|
|
20240401,155700,582417000,22400,22400,22400,22400,0
|
|
20240401,155600,582417000,22400,22400,22400,22400,0
|
|
20240401,155500,582417000,22400,22400,22400,22400,0
|
|
20240401,155400,582417000,22400,22400,22400,22400,0
|
|
20240401,155300,582417000,22400,22400,22400,22400,0
|
|
20240401,155200,582417000,22400,22400,22400,22400,0
|
|
20240401,155100,582417000,22400,22400,22400,22400,0
|
|
20240401,155000,582417000,22400,22400,22400,22400,0
|
|
20240401,154900,582417000,22400,22400,22400,22400,0
|
|
20240401,154800,582417000,22400,22400,22400,22400,0
|
|
20240401,154700,582417000,22400,22400,22400,22400,0
|
|
20240401,154600,582417000,22400,22400,22400,22400,0
|
|
20240401,154500,582417000,22400,22400,22400,22400,0
|
|
20240401,154400,582417000,22400,22400,22400,22400,0
|
|
20240401,154300,582417000,22400,22400,22400,22400,0
|
|
20240401,154200,582417000,22400,22400,22400,22400,3191
|
|
20240401,154100,582417000,22400,22400,22400,22400,0
|
|
20240401,154000,582417000,22400,22400,22400,22400,0
|
|
20240401,153900,582417000,22400,22400,22400,22400,0
|
|
20240401,153800,582417000,22400,22400,22400,22400,0
|
|
20240401,153700,582417000,22400,22400,22400,22400,0
|
|
20240401,153600,582417000,22400,22400,22400,22400,0
|
|
20240401,153500,582417000,22400,22400,22400,22400,0
|
|
20240401,153400,582417000,22400,22400,22400,22400,0
|
|
20240401,153300,582417000,22400,22400,22400,22400,0
|
|
20240401,153200,582417000,22400,22400,22400,22400,0
|
|
20240401,153100,582417000,22400,22400,22400,22400,0
|
|
20240401,153000,582417000,22400,22400,22400,22400,3191
|
|
20240401,152900,510938600,22450,22450,22450,22450,0
|
|
20240401,152800,510938600,22450,22450,22450,22450,0
|
|
20240401,152700,510938600,22450,22450,22450,22450,0
|
|
20240401,152600,510938600,22450,22450,22450,22450,0
|
|
20240401,152500,510938600,22450,22450,22450,22450,0
|
|
20240401,152400,510938600,22450,22450,22450,22450,0
|
|
20240401,152300,510938600,22450,22450,22450,22450,0
|
|
20240401,152200,510938600,22450,22450,22450,22450,0
|
|
20240401,152100,510938600,22450,22450,22450,22450,0
|
|
20240401,152000,510938600,22450,22450,22450,22450,0
|
|
20240401,151900,510938600,22450,22400,22450,22400,57
|
|
20240401,151800,509660950,22400,22400,22450,22400,94
|
|
20240401,151700,507554650,22400,22400,22400,22400,41
|
|
20240401,151600,506636250,22400,22450,22450,22400,16
|
|
20240401,151500,506277350,22400,22500,22500,22400,43
|
|
20240401,151400,505313800,22400,22450,22500,22400,81
|
|
20240401,151300,503495700,22450,22450,22450,22450,56
|
|
20240401,151200,502238500,22450,22450,22450,22450,25
|
|
20240401,151100,501677250,22500,22450,22500,22450,83
|
|
20240401,151000,499813850,22450,22450,22450,22450,29
|
|
20240401,150900,499162800,22450,22450,22450,22450,286
|
|
20240401,150800,492742100,22500,22500,22500,22500,1
|
|
20240401,150700,492719600,22450,22450,22450,22450,50
|
|
20240401,150600,491597100,22450,22450,22450,22450,0
|
|
20240401,150500,491597100,22450,22450,22500,22450,40
|
|
20240401,150400,490699050,22450,22450,22450,22450,21
|
|
20240401,150300,490227600,22450,22500,22500,22450,62
|
|
20240401,150200,488832700,22500,22500,22500,22500,1
|
|
20240401,150100,488810200,22450,22450,22450,22450,57
|
|
20240401,150000,487530550,22450,22500,22500,22450,3
|
|
20240401,145900,487463100,22450,22500,22500,22450,30
|
|
20240401,145800,486789550,22450,22450,22450,22450,0
|
|
20240401,145700,486789550,22450,22450,22450,22450,97
|
|
20240401,145600,484611900,22450,22450,22500,22450,89
|
|
20240401,145500,482613600,22500,22450,22500,22450,35
|
|
20240401,145400,481827800,22500,22450,22500,22450,23
|
|
20240401,145300,481311400,22450,22450,22450,22450,7
|
|
20240401,145200,481154250,22450,22500,22500,22450,26
|
|
20240401,145100,480570450,22450,22450,22450,22450,23
|
|
20240401,145000,480054100,22500,22500,22500,22500,0
|
|
20240401,144900,480054100,22500,22450,22500,22450,188
|
|
20240401,144800,475830950,22450,22450,22450,22450,253
|
|
20240401,144700,470151100,22450,22450,22500,22450,75
|
|
20240401,144600,468467250,22400,22450,22450,22400,366
|
|
20240401,144500,460250600,22400,22400,22400,22400,1
|
|
20240401,144400,460228200,22400,22400,22400,22400,21
|
|
20240401,144300,459757800,22450,22450,22450,22450,1
|
|
20240401,144200,459735350,22400,22400,22400,22400,1
|
|
20240401,144100,459712950,22400,22400,22400,22400,33
|
|
20240401,144000,458973750,22400,22400,22400,22400,1
|
|
20240401,143900,458951350,22450,22450,22450,22400,30
|
|
20240401,143800,458279250,22400,22400,22400,22400,15
|
|
20240401,143700,457943250,22400,22400,22450,22400,53
|
|
20240401,143600,456756000,22400,22450,22450,22400,2
|
|
20240401,143500,456711150,22450,22400,22450,22400,37
|
|
20240401,143400,455881850,22400,22400,22400,22400,22
|
|
20240401,143300,455389050,22450,22450,22450,22450,1
|
|
20240401,143200,455366600,22400,22400,22400,22400,11
|
|
20240401,143100,455120200,22400,22400,22400,22400,23
|
|
20240401,143000,454605000,22400,22450,22450,22400,24
|
|
20240401,142900,454067350,22400,22400,22400,22400,24
|
|
20240401,142800,453529750,22400,22450,22450,22400,2
|
|
20240401,142700,453484900,22400,22450,22450,22400,23
|
|
20240401,142600,452969650,22400,22400,22400,22400,13
|
|
20240401,142500,452678450,22400,22400,22400,22400,0
|
|
20240401,142400,452678450,22400,22400,22400,22400,1
|
|
20240401,142300,452656050,22400,22400,22450,22400,103
|
|
20240401,142200,450348800,22400,22400,22400,22400,1
|
|
20240401,142100,450326400,22400,22400,22400,22400,0
|
|
20240401,142000,450326400,22400,22400,22450,22400,39
|
|
20240401,141900,449452000,22400,22400,22400,22400,0
|
|
20240401,141800,449452000,22400,22400,22400,22400,0
|
|
20240401,141700,449452000,22400,22450,22450,22400,13
|
|
20240401,141600,449160250,22450,22400,22450,22400,242
|
|
20240401,141500,443728450,22400,22400,22400,22400,1
|
|
20240401,141400,443706050,22450,22450,22450,22450,1
|
|
20240401,141300,443683600,22400,22450,22450,22400,24
|
|
20240401,141200,443145950,22450,22400,22450,22400,6
|
|
20240401,141100,443011300,22400,22450,22450,22400,37
|
|
20240401,141000,442182450,22400,22400,22400,22400,23
|
|
20240401,140900,441667250,22400,22400,22400,22400,1
|
|
20240401,140800,441644850,22450,22450,22450,22450,0
|
|
20240401,140700,441644850,22450,22400,22450,22400,3
|
|
20240401,140600,441577600,22450,22400,22450,22400,23
|
|
20240401,140500,441062350,22400,22400,22400,22400,1
|
|
20240401,140400,441039950,22450,22450,22450,22450,1
|
|
20240401,140300,441017500,22400,22400,22400,22400,22
|
|
20240401,140200,440524700,22450,22450,22450,22450,0
|
|
20240401,140100,440524700,22450,22400,22450,22400,3
|
|
20240401,140000,440457450,22400,22450,22450,22400,115
|
|
20240401,135900,437876400,22400,22400,22400,22400,22
|
|
20240401,135800,437383600,22450,22450,22450,22450,1
|
|
20240401,135700,437361150,22400,22450,22450,22400,101
|
|
20240401,135600,435093750,22400,22400,22400,22400,21
|
|
20240401,135500,434623350,22400,22450,22450,22400,2
|
|
20240401,135400,434578500,22350,22350,22350,22350,1
|
|
20240401,135300,434556150,22350,22350,22350,22350,22
|
|
20240401,135200,434064450,22350,22350,22350,22350,25
|
|
20240401,135100,433505700,22450,22450,22450,22450,1
|
|
20240401,135000,433483250,22350,22350,22350,22350,31
|
|
20240401,134900,432790400,22350,22400,22400,22350,159
|
|
20240401,134800,429229950,22350,22350,22400,22350,4
|
|
20240401,134700,429140500,22350,22350,22350,22350,20
|
|
20240401,134600,428693500,22400,22450,22450,22350,8
|
|
20240401,134500,428514050,22350,22450,22450,22350,31
|
|
20240401,134400,427821100,22350,22400,22400,22350,24
|
|
20240401,134300,427283550,22350,22350,22350,22350,0
|
|
20240401,134200,427283550,22350,22450,22450,22350,24
|
|
20240401,134100,426746950,22350,22400,22400,22350,37
|
|
20240401,134000,425919900,22350,22400,22400,22350,9
|
|
20240401,133900,425718700,22400,22450,22450,22400,15
|
|
20240401,133800,425382650,22400,22400,22400,22400,23
|
|
20240401,133700,424867450,22400,22400,22400,22400,49
|
|
20240401,133600,423769850,22400,22400,22400,22400,23
|
|
20240401,133500,423254650,22450,22450,22450,22450,1
|
|
20240401,133400,423232200,22350,22350,22350,22350,1
|
|
20240401,133300,423209850,22350,22350,22350,22350,1
|
|
20240401,133200,423187500,22350,22350,22450,22350,23
|
|
20240401,133100,422673350,22400,22400,22400,22400,95
|
|
20240401,133000,420545350,22350,22350,22350,22350,1
|
|
20240401,132900,420523000,22400,22400,22400,22350,860
|
|
20240401,132800,401259400,22400,22350,22400,22350,35
|
|
20240401,132700,400476900,22350,22350,22350,22350,18
|
|
20240401,132600,400074600,22350,22400,22400,22350,12
|
|
20240401,132500,399806350,22350,22350,22350,22350,22
|
|
20240401,132400,399314650,22350,22350,22350,22350,3
|
|
20240401,132300,399247600,22350,22400,22400,22350,2
|
|
20240401,132200,399202850,22400,22350,22400,22350,234
|
|
20240401,132100,393962950,22350,22400,22400,22350,42
|
|
20240401,132000,393023750,22400,22400,22400,22400,0
|
|
20240401,131900,393023750,22400,22350,22400,22350,23
|
|
20240401,131800,392509650,22350,22350,22350,22350,0
|
|
20240401,131700,392509650,22350,22350,22350,22350,47
|
|
20240401,131600,391459200,22400,22400,22400,22400,33
|
|
20240401,131500,390720000,22350,22350,22350,22350,23
|
|
20240401,131400,390205950,22350,22350,22350,22350,93
|
|
20240401,131300,388127400,22400,22400,22400,22400,1
|
|
20240401,131200,388105000,22350,22350,22350,22350,22
|
|
20240401,131100,387613300,22400,22400,22400,22400,0
|
|
20240401,131000,387613300,22400,22350,22400,22350,2
|
|
20240401,130900,387568550,22350,22350,22350,22350,0
|
|
20240401,130800,387568550,22350,22350,22350,22350,44
|
|
20240401,130700,386585150,22400,22400,22400,22400,1
|
|
20240401,130600,386562750,22350,22350,22350,22350,35
|
|
20240401,130500,385780500,22350,22350,22350,22350,35
|
|
20240401,130400,384998250,22350,22350,22350,22350,4
|
|
20240401,130300,384908850,22400,22400,22400,22400,2
|
|
20240401,130200,384864050,22400,22350,22400,22350,73
|
|
20240401,130100,383232450,22400,22400,22400,22400,0
|
|
20240401,130000,383232450,22400,22400,22400,22350,4
|
|
20240401,125900,383142900,22350,22400,22400,22350,42
|
|
20240401,125800,382204150,22350,22350,22350,22350,23
|
|
20240401,125700,381690100,22400,22350,22400,22350,8
|
|
20240401,125600,381511050,22350,22350,22350,22350,32
|
|
20240401,125500,380795850,22350,22350,22350,22350,85
|
|
20240401,125400,378896100,22350,22350,22400,22350,63
|
|
20240401,125300,377488000,22400,22400,22400,22400,2
|
|
20240401,125200,377443200,22350,22400,22400,22350,25
|
|
20240401,125100,376884400,22400,22400,22400,22350,47
|
|
20240401,125000,375833850,22350,22350,22350,22350,35
|
|
20240401,124900,375051600,22350,22350,22350,22350,2
|
|
20240401,124800,375006900,22350,22350,22350,22350,23
|
|
20240401,124700,374492850,22350,22350,22400,22350,56
|
|
20240401,124600,373241050,22400,22350,22400,22350,188
|
|
20240401,124500,369029950,22350,22400,22400,22350,99
|
|
20240401,124400,366814750,22400,22350,22400,22350,11
|
|
20240401,124300,366568550,22350,22350,22350,22350,1
|
|
20240401,124200,366546200,22350,22350,22400,22350,252
|
|
20240401,124100,360901500,22350,22400,22400,22350,25
|
|
20240401,124000,360342700,22350,22350,22350,22350,8
|
|
20240401,123900,360163900,22350,22400,22400,22350,6
|
|
20240401,123800,360029700,22350,22350,22400,22350,45
|
|
20240401,123700,359022850,22350,22350,22350,22350,2
|
|
20240401,123600,358978150,22350,22350,22350,22350,25
|
|
20240401,123500,358419400,22350,22400,22400,22350,67
|
|
20240401,123400,356921700,22350,22350,22350,22350,4
|
|
20240401,123300,356832300,22350,22350,22350,22350,1
|
|
20240401,123200,356809950,22350,22350,22400,22350,5
|
|
20240401,123100,356698150,22400,22350,22400,22350,24
|
|
20240401,123000,356161650,22400,22350,22400,22350,41
|
|
20240401,122900,355245200,22350,22350,22350,22350,22
|
|
20240401,122800,354753500,22350,22350,22400,22350,136
|
|
20240401,122700,351713850,22350,22350,22350,22350,4
|
|
20240401,122600,351624450,22350,22350,22350,22350,1
|
|
20240401,122500,351602100,22350,22400,22400,22350,6
|
|
20240401,122400,351467850,22350,22350,22400,22350,152
|
|
20240401,122300,348070600,22350,22350,22350,22350,5
|
|
20240401,122200,347958850,22350,22400,22400,22350,5
|
|
20240401,122100,347847050,22350,22300,22350,22300,23
|
|
20240401,122000,347333050,22300,22300,22300,22300,3
|
|
20240401,121900,347266150,22350,22400,22400,22350,36
|
|
20240401,121800,346461500,22400,22350,22400,22350,25
|
|
20240401,121700,345902650,22400,22350,22400,22350,4
|
|
20240401,121600,345813200,22350,22350,22350,22350,1
|
|
20240401,121500,345790850,22400,22350,22400,22350,43
|
|
20240401,121400,344829750,22350,22350,22350,22350,24
|
|
20240401,121300,344293350,22350,22350,22350,22350,44
|
|
20240401,121200,343309950,22350,22400,22400,22350,3
|
|
20240401,121100,343242850,22400,22350,22400,22300,29
|
|
20240401,121000,342594800,22300,22300,22400,22300,36
|
|
20240401,120900,341791900,22350,22300,22350,22300,252
|
|
20240401,120800,336159800,22300,22350,22350,22300,26
|
|
20240401,120700,335579450,22300,22300,22300,22300,61
|
|
20240401,120600,334219150,22350,22350,22350,22300,65
|
|
20240401,120500,332767850,22350,22400,22400,22300,53
|
|
20240401,120400,331583850,22350,22350,22400,22350,113
|
|
20240401,120300,329058250,22350,22400,22400,22350,4
|
|
20240401,120200,328968800,22350,22350,22350,22350,23
|
|
20240401,120100,328454750,22400,22350,22400,22350,59
|
|
20240401,120000,327136050,22400,22350,22400,22350,9
|
|
20240401,115900,326934500,22350,22350,22400,22350,259
|
|
20240401,115800,321140800,22350,22400,22400,22350,41
|
|
20240401,115700,320223550,22400,22400,22400,22400,1
|
|
20240401,115600,320201150,22400,22350,22400,22350,170
|
|
20240401,115500,316393200,22400,22400,22400,22350,52
|
|
20240401,115400,315228450,22350,22350,22350,22350,21
|
|
20240401,115300,314759100,22400,22350,22400,22350,56
|
|
20240401,115200,313507450,22350,22350,22350,22350,37
|
|
20240401,115100,312680500,22400,22400,22400,22350,23
|
|
20240401,115000,312166350,22350,22400,22400,22350,2
|
|
20240401,114900,312121600,22350,22350,22350,22350,39
|
|
20240401,114800,311249950,22400,22400,22400,22400,1
|
|
20240401,114700,311227550,22350,22400,22400,22350,65
|
|
20240401,114600,309774700,22400,22400,22400,22400,1
|
|
20240401,114500,309752300,22350,22350,22350,22350,0
|
|
20240401,114400,309752300,22350,22400,22400,22350,34
|
|
20240401,114300,308991800,22400,22350,22400,22350,38
|
|
20240401,114200,308142450,22400,22400,22400,22400,0
|
|
20240401,114100,308142450,22400,22350,22400,22350,49
|
|
20240401,114000,307047250,22400,22350,22400,22350,65
|
|
20240401,113900,305594450,22350,22350,22350,22350,0
|
|
20240401,113800,305594450,22350,22350,22400,22350,62
|
|
20240401,113700,304208700,22400,22350,22400,22350,63
|
|
20240401,113600,302800500,22350,22350,22350,22350,0
|
|
20240401,113500,302800500,22350,22350,22350,22350,30
|
|
20240401,113400,302130000,22350,22350,22400,22350,35
|
|
20240401,113300,301347700,22350,22350,22350,22350,16
|
|
20240401,113200,300990100,22350,22350,22400,22350,67
|
|
20240401,113100,299491450,22350,22400,22400,22350,22
|
|
20240401,113000,298999700,22350,22400,22400,22350,562
|
|
20240401,112900,286438900,22400,22400,22400,22400,0
|
|
20240401,112800,286438900,22400,22400,22400,22400,1
|
|
20240401,112700,286416500,22350,22350,22350,22350,21
|
|
20240401,112600,285947150,22350,22400,22400,22350,5
|
|
20240401,112500,285835200,22400,22400,22400,22400,3
|
|
20240401,112400,285768000,22400,22350,22400,22350,22
|
|
20240401,112300,285276250,22400,22400,22400,22400,2
|
|
20240401,112200,285231450,22400,22400,22400,22400,0
|
|
20240401,112100,285231450,22400,22350,22400,22350,22
|
|
20240401,112000,284739700,22350,22350,22350,22350,1
|
|
20240401,111900,284717350,22400,22400,22400,22400,1
|
|
20240401,111800,284694950,22400,22400,22400,22400,5
|
|
20240401,111700,284582950,22350,22400,22400,22350,24
|
|
20240401,111600,284046500,22400,22400,22400,22400,1
|
|
20240401,111500,284024100,22350,22400,22400,22350,31
|
|
20240401,111400,283331200,22350,22400,22400,22350,73
|
|
20240401,111300,281699600,22400,22400,22400,22400,0
|
|
20240401,111200,281699600,22400,22400,22400,22400,1
|
|
20240401,111100,281677200,22350,22350,22350,22350,29
|
|
20240401,111000,281029050,22350,22400,22400,22350,24
|
|
20240401,110900,280492500,22350,22350,22350,22350,12
|
|
20240401,110800,280224300,22350,22350,22400,22350,60
|
|
20240401,110700,278883250,22450,22450,22450,22450,0
|
|
20240401,110600,278883250,22450,22450,22450,22450,0
|
|
20240401,110500,278883250,22450,22350,22450,22350,25
|
|
20240401,110400,278324400,22350,22350,22350,22350,0
|
|
20240401,110300,278324400,22350,22350,22350,22350,60
|
|
20240401,110200,276983400,22350,22450,22450,22350,36
|
|
20240401,110100,276178650,22350,22350,22350,22350,0
|
|
20240401,110000,276178650,22350,22350,22350,22350,56
|
|
20240401,105900,274927050,22350,22450,22450,22350,35
|
|
20240401,105800,274144700,22350,22350,22350,22350,30
|
|
20240401,105700,273474200,22400,22400,22400,22400,60
|
|
20240401,105600,272130200,22500,22500,22500,22400,25
|
|
20240401,105500,271569800,22400,22400,22400,22400,60
|
|
20240401,105400,270225800,22400,22450,22450,22400,52
|
|
20240401,105300,269060950,22500,22500,22500,22500,0
|
|
20240401,105200,269060950,22500,22500,22500,22500,1
|
|
20240401,105100,269038450,22400,22400,22400,22400,22
|
|
20240401,105000,268545650,22500,22500,22500,22500,1
|
|
20240401,104900,268523150,22500,22500,22500,22500,1
|
|
20240401,104800,268500650,22500,22500,22500,22500,10
|
|
20240401,104700,268275650,22550,22550,22550,22500,202
|
|
20240401,104600,263721600,22550,22350,22550,22350,16
|
|
20240401,104500,263363800,22350,22350,22350,22350,85
|
|
20240401,104400,261464050,22550,22450,22550,22450,100
|
|
20240401,104300,259212350,22550,22600,22600,22550,6
|
|
20240401,104200,259077000,22600,22450,22600,22450,700
|
|
20240401,104100,243298400,22400,22350,22400,22350,1222
|
|
20240401,104000,215942700,22350,22400,22400,22350,58
|
|
20240401,103900,214646200,22400,22350,22400,22350,3
|
|
20240401,103800,214579050,22400,22400,22400,22400,2
|
|
20240401,103700,214534250,22400,22400,22400,22400,1
|
|
20240401,103600,214511850,22350,22350,22350,22350,21
|
|
20240401,103500,214042500,22350,22350,22350,22350,0
|
|
20240401,103400,214042500,22350,22300,22350,22300,722
|
|
20240401,103300,197908750,22350,22350,22350,22300,46
|
|
20240401,103200,196882850,22350,22350,22350,22300,47
|
|
20240401,103100,195833850,22350,22350,22350,22300,37
|
|
20240401,103000,195008250,22350,22300,22350,22300,69
|
|
20240401,102900,193469500,22350,22350,22350,22350,0
|
|
20240401,102800,193469500,22350,22300,22350,22300,33
|
|
20240401,102700,192733550,22300,22350,22350,22300,654
|
|
20240401,102600,178149150,22300,22350,22350,22300,48
|
|
20240401,102500,177078650,22350,22350,22350,22300,25
|
|
20240401,102400,176520950,22350,22350,22350,22300,72
|
|
20240401,102300,174913750,22350,22300,22350,22300,85
|
|
20240401,102200,173015750,22350,22350,22350,22300,41
|
|
20240401,102100,172100450,22300,22400,22400,22300,354
|
|
20240401,102000,164190050,22350,22350,22350,22350,36
|
|
20240401,101900,163385450,22350,22350,22350,22350,23
|
|
20240401,101800,162871400,22350,22350,22350,22350,53
|
|
20240401,101700,161686850,22400,22400,22400,22400,12
|
|
20240401,101600,161418050,22350,22350,22350,22350,52
|
|
20240401,101500,160255850,22350,22350,22350,22350,203
|
|
20240401,101400,155718800,22400,22400,22400,22400,1
|
|
20240401,101300,155696400,22350,22350,22350,22350,35
|
|
20240401,101200,154914150,22350,22350,22350,22350,44
|
|
20240401,101100,153930750,22350,22400,22400,22350,24
|
|
20240401,101000,153394300,22350,22350,22350,22350,580
|
|
20240401,100900,140431300,22350,22350,22350,22350,987
|
|
20240401,100800,118371850,22350,22400,22400,22350,61
|
|
20240401,100700,117008400,22400,22350,22400,22350,30
|
|
20240401,100600,116337650,22350,22350,22350,22350,0
|
|
20240401,100500,116337650,22350,22400,22400,22350,74
|
|
20240401,100400,114683200,22400,22400,22400,22400,3
|
|
20240401,100300,114616000,22350,22350,22350,22350,527
|
|
20240401,100200,102837550,22350,22400,22400,22350,22
|
|
20240401,100100,102345800,22400,22400,22400,22400,2
|
|
20240401,100000,102301000,22400,22400,22400,22400,8
|
|
20240401,095900,102121800,22350,22400,22400,22350,314
|
|
20240401,095800,95092800,22400,22350,22400,22350,22
|
|
20240401,095700,94601050,22400,22400,22400,22400,0
|
|
20240401,095600,94601050,22400,22400,22400,22400,1
|
|
20240401,095500,94578650,22400,22350,22400,22350,33
|
|
20240401,095400,93841050,22350,22400,22400,22350,53
|
|
20240401,095300,92656450,22350,22350,22350,22350,5
|
|
20240401,095200,92544700,22400,22400,22400,22400,1
|
|
20240401,095100,92522300,22350,22400,22400,22350,23
|
|
20240401,095000,92008150,22350,22350,22350,22350,37
|
|
20240401,094900,91181200,22400,22400,22400,22400,1
|
|
20240401,094800,91158800,22300,22300,22300,22300,21
|
|
20240401,094700,90690500,22300,22350,22350,22300,34
|
|
20240401,094600,89932250,22300,22300,22300,22300,0
|
|
20240401,094500,89932250,22300,22300,22300,22300,34
|
|
20240401,094400,89174050,22300,22300,22300,22300,42
|
|
20240401,094300,88237450,22300,22350,22350,22300,100
|
|
20240401,094200,86004450,22300,22300,22300,22300,29
|
|
20240401,094100,85357750,22300,22300,22300,22300,36
|
|
20240401,094000,84554950,22300,22300,22300,22300,38
|
|
20240401,093900,83707550,22300,22350,22350,22300,44
|
|
20240401,093800,82725850,22350,22350,22350,22350,0
|
|
20240401,093700,82725850,22350,22350,22350,22350,36
|
|
20240401,093600,81921250,22350,22350,22350,22350,149
|
|
20240401,093500,78591100,22350,22350,22350,22350,30
|
|
20240401,093400,77920600,22350,22350,22350,22350,1028
|
|
20240401,093300,54944800,22350,22350,22350,22350,69
|
|
20240401,093200,53402650,22400,22400,22400,22400,0
|
|
20240401,093100,53402650,22400,22400,22400,22400,0
|
|
20240401,093000,53402650,22400,22400,22400,22400,0
|
|
20240401,092900,53402650,22400,22400,22400,22400,0
|
|
20240401,092800,53402650,22400,22400,22400,22400,1
|
|
20240401,092700,53380250,22350,22350,22350,22350,18
|
|
20240401,092600,52977950,22400,22400,22400,22400,452
|
|
20240401,092500,42853150,22400,22400,22400,22400,0
|
|
20240401,092400,42853150,22400,22400,22400,22400,78
|
|
20240401,092300,41105950,22400,22400,22400,22400,1098
|
|
20240401,092200,16510750,22400,22400,22400,22400,0
|
|
20240401,092100,16510750,22400,22400,22400,22400,25
|
|
20240401,092000,15950750,22450,22450,22450,22450,1
|
|
20240401,091900,15928300,22450,22450,22450,22450,0
|
|
20240401,091800,15928300,22450,22450,22450,22450,46
|
|
20240401,091700,14895600,22450,22450,22450,22450,1
|
|
20240401,091600,14873150,22400,22400,22400,22400,118
|
|
20240401,091500,12229950,22400,22400,22400,22400,0
|
|
20240401,091400,12229950,22400,22400,22400,22400,23
|
|
20240401,091300,11714750,22400,22400,22400,22400,0
|
|
20240401,091200,11714750,22400,22400,22400,22400,0
|
|
20240401,091100,11714750,22400,22400,22400,22400,2
|
|
20240401,091000,11669950,22400,22400,22400,22400,1
|
|
20240401,090900,11647550,22350,22350,22350,22350,5
|
|
20240401,090800,11535800,22400,22400,22400,22400,0
|
|
20240401,090700,11535800,22400,22400,22400,22400,1
|
|
20240401,090600,11513400,22350,22350,22350,22350,5
|
|
20240401,090500,11401650,22350,22350,22350,22350,20
|
|
20240401,090400,10954650,22400,22350,22400,22350,178
|
|
20240401,090300,6976100,22350,22350,22350,22350,101
|
|
20240401,090200,4718750,22350,22450,22450,22350,159
|
|
20240401,090100,1164900,22450,22450,22450,22450,0
|
|
20240401,090000,1164900,22450,22450,22450,22450,27
|