585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,184200,745801450,22150,22150,22150,22150,1918
|
|
20240402,184100,745801450,22150,22150,22150,22150,0
|
|
20240402,184000,745801450,22150,22150,22150,22150,0
|
|
20240402,183900,745801450,22150,22150,22150,22150,0
|
|
20240402,183800,745801450,22150,22150,22150,22150,0
|
|
20240402,183700,745801450,22150,22150,22150,22150,0
|
|
20240402,183600,745801450,22150,22150,22150,22150,0
|
|
20240402,183500,745801450,22150,22150,22150,22150,0
|
|
20240402,183400,745801450,22150,22150,22150,22150,0
|
|
20240402,183300,745801450,22150,22150,22150,22150,0
|
|
20240402,183200,745801450,22150,22150,22150,22150,0
|
|
20240402,183100,745801450,22150,22150,22150,22150,0
|
|
20240402,183000,745801450,22150,22150,22150,22150,0
|
|
20240402,182900,745801450,22150,22150,22150,22150,0
|
|
20240402,182800,745801450,22150,22150,22150,22150,0
|
|
20240402,182700,745801450,22150,22150,22150,22150,0
|
|
20240402,182600,745801450,22150,22150,22150,22150,0
|
|
20240402,182500,745801450,22150,22150,22150,22150,0
|
|
20240402,182400,745801450,22150,22150,22150,22150,0
|
|
20240402,182300,745801450,22150,22150,22150,22150,0
|
|
20240402,182200,745801450,22150,22150,22150,22150,0
|
|
20240402,182100,745801450,22150,22150,22150,22150,0
|
|
20240402,182000,745801450,22150,22150,22150,22150,0
|
|
20240402,181900,745801450,22150,22150,22150,22150,0
|
|
20240402,181800,745801450,22150,22150,22150,22150,0
|
|
20240402,181700,745801450,22150,22150,22150,22150,0
|
|
20240402,181600,745801450,22150,22150,22150,22150,0
|
|
20240402,181500,745801450,22150,22150,22150,22150,0
|
|
20240402,181400,745801450,22150,22150,22150,22150,0
|
|
20240402,181300,745801450,22150,22150,22150,22150,0
|
|
20240402,181200,745801450,22150,22150,22150,22150,1918
|
|
20240402,181100,745801450,22150,22150,22150,22150,0
|
|
20240402,181000,745801450,22150,22150,22150,22150,0
|
|
20240402,180900,745801450,22150,22150,22150,22150,0
|
|
20240402,180800,745801450,22150,22150,22150,22150,0
|
|
20240402,180700,745801450,22150,22150,22150,22150,0
|
|
20240402,180600,745801450,22150,22150,22150,22150,0
|
|
20240402,180500,745801450,22150,22150,22150,22150,0
|
|
20240402,180400,745801450,22150,22150,22150,22150,0
|
|
20240402,180300,745801450,22150,22150,22150,22150,0
|
|
20240402,180200,745801450,22150,22150,22150,22150,0
|
|
20240402,180100,745801450,22150,22150,22150,22150,0
|
|
20240402,180000,745801450,22150,22150,22150,22150,0
|
|
20240402,175900,745801450,22150,22150,22150,22150,0
|
|
20240402,175800,745801450,22150,22150,22150,22150,0
|
|
20240402,175700,745801450,22150,22150,22150,22150,0
|
|
20240402,175600,745801450,22150,22150,22150,22150,0
|
|
20240402,175500,745801450,22150,22150,22150,22150,0
|
|
20240402,175400,745801450,22150,22150,22150,22150,0
|
|
20240402,175300,745801450,22150,22150,22150,22150,0
|
|
20240402,175200,745801450,22150,22150,22150,22150,0
|
|
20240402,175100,745801450,22150,22150,22150,22150,0
|
|
20240402,175000,745801450,22150,22150,22150,22150,0
|
|
20240402,174900,745801450,22150,22150,22150,22150,0
|
|
20240402,174800,745801450,22150,22150,22150,22150,0
|
|
20240402,174700,745801450,22150,22150,22150,22150,0
|
|
20240402,174600,745801450,22150,22150,22150,22150,0
|
|
20240402,174500,745801450,22150,22150,22150,22150,0
|
|
20240402,174400,745801450,22150,22150,22150,22150,0
|
|
20240402,174300,745801450,22150,22150,22150,22150,0
|
|
20240402,174200,745801450,22150,22150,22150,22150,1918
|
|
20240402,174100,745801450,22150,22150,22150,22150,0
|
|
20240402,174000,745801450,22150,22150,22150,22150,0
|
|
20240402,173900,745801450,22150,22150,22150,22150,0
|
|
20240402,173800,745801450,22150,22150,22150,22150,0
|
|
20240402,173700,745801450,22150,22150,22150,22150,0
|
|
20240402,173600,745801450,22150,22150,22150,22150,0
|
|
20240402,173500,745801450,22150,22150,22150,22150,0
|
|
20240402,173400,745801450,22150,22150,22150,22150,0
|
|
20240402,173300,745801450,22150,22150,22150,22150,0
|
|
20240402,173200,745801450,22150,22150,22150,22150,0
|
|
20240402,173100,745801450,22150,22150,22150,22150,0
|
|
20240402,173000,745801450,22150,22150,22150,22150,0
|
|
20240402,172900,745801450,22150,22150,22150,22150,0
|
|
20240402,172800,745801450,22150,22150,22150,22150,0
|
|
20240402,172700,745801450,22150,22150,22150,22150,0
|
|
20240402,172600,745801450,22150,22150,22150,22150,0
|
|
20240402,172500,745801450,22150,22150,22150,22150,0
|
|
20240402,172400,745801450,22150,22150,22150,22150,0
|
|
20240402,172300,745801450,22150,22150,22150,22150,0
|
|
20240402,172200,745801450,22150,22150,22150,22150,0
|
|
20240402,172100,745801450,22150,22150,22150,22150,0
|
|
20240402,172000,745801450,22150,22150,22150,22150,0
|
|
20240402,171900,745801450,22150,22150,22150,22150,0
|
|
20240402,171800,745801450,22150,22150,22150,22150,0
|
|
20240402,171700,745801450,22150,22150,22150,22150,0
|
|
20240402,171600,745801450,22150,22150,22150,22150,0
|
|
20240402,171500,745801450,22150,22150,22150,22150,0
|
|
20240402,171400,745801450,22150,22150,22150,22150,0
|
|
20240402,171300,745801450,22150,22150,22150,22150,0
|
|
20240402,171200,745801450,22150,22150,22150,22150,1918
|
|
20240402,171100,745801450,22150,22150,22150,22150,0
|
|
20240402,171000,745801450,22150,22150,22150,22150,0
|
|
20240402,170900,745801450,22150,22150,22150,22150,0
|
|
20240402,170800,745801450,22150,22150,22150,22150,0
|
|
20240402,170700,745801450,22150,22150,22150,22150,0
|
|
20240402,170600,745801450,22150,22150,22150,22150,0
|
|
20240402,170500,745801450,22150,22150,22150,22150,0
|
|
20240402,170400,745801450,22150,22150,22150,22150,0
|
|
20240402,170300,745801450,22150,22150,22150,22150,0
|
|
20240402,170200,745801450,22150,22150,22150,22150,0
|
|
20240402,170100,745801450,22150,22150,22150,22150,0
|
|
20240402,170000,745801450,22150,22150,22150,22150,0
|
|
20240402,165900,745801450,22150,22150,22150,22150,0
|
|
20240402,165800,745801450,22150,22150,22150,22150,0
|
|
20240402,165700,745801450,22150,22150,22150,22150,0
|
|
20240402,165600,745801450,22150,22150,22150,22150,0
|
|
20240402,165500,745801450,22150,22150,22150,22150,0
|
|
20240402,165400,745801450,22150,22150,22150,22150,0
|
|
20240402,165300,745801450,22150,22150,22150,22150,0
|
|
20240402,165200,745801450,22150,22150,22150,22150,0
|
|
20240402,165100,745801450,22150,22150,22150,22150,0
|
|
20240402,165000,745801450,22150,22150,22150,22150,0
|
|
20240402,164900,745801450,22150,22150,22150,22150,0
|
|
20240402,164800,745801450,22150,22150,22150,22150,0
|
|
20240402,164700,745801450,22150,22150,22150,22150,0
|
|
20240402,164600,745801450,22150,22150,22150,22150,0
|
|
20240402,164500,745801450,22150,22150,22150,22150,0
|
|
20240402,164400,745801450,22150,22150,22150,22150,0
|
|
20240402,164300,745801450,22150,22150,22150,22150,0
|
|
20240402,164200,745801450,22150,22150,22150,22150,1918
|
|
20240402,164100,745801450,22150,22150,22150,22150,0
|
|
20240402,164000,745801450,22150,22150,22150,22150,0
|
|
20240402,163900,745801450,22150,22150,22150,22150,0
|
|
20240402,163800,745801450,22150,22150,22150,22150,0
|
|
20240402,163700,745801450,22150,22150,22150,22150,0
|
|
20240402,163600,745801450,22150,22150,22150,22150,0
|
|
20240402,163500,745801450,22150,22150,22150,22150,0
|
|
20240402,163400,745801450,22150,22150,22150,22150,0
|
|
20240402,163300,745801450,22150,22150,22150,22150,0
|
|
20240402,163200,745801450,22150,22150,22150,22150,0
|
|
20240402,163100,745801450,22150,22150,22150,22150,0
|
|
20240402,163000,745801450,22150,22150,22150,22150,0
|
|
20240402,162900,745801450,22150,22150,22150,22150,0
|
|
20240402,162800,745801450,22150,22150,22150,22150,0
|
|
20240402,162700,745801450,22150,22150,22150,22150,0
|
|
20240402,162600,745801450,22150,22150,22150,22150,0
|
|
20240402,162500,745801450,22150,22150,22150,22150,0
|
|
20240402,162400,745801450,22150,22150,22150,22150,0
|
|
20240402,162300,745801450,22150,22150,22150,22150,0
|
|
20240402,162200,745801450,22150,22150,22150,22150,0
|
|
20240402,162100,745801450,22150,22150,22150,22150,0
|
|
20240402,162000,745801450,22150,22150,22150,22150,0
|
|
20240402,161900,745801450,22150,22150,22150,22150,0
|
|
20240402,161800,745801450,22150,22150,22150,22150,0
|
|
20240402,161700,745801450,22150,22150,22150,22150,0
|
|
20240402,161600,745801450,22150,22150,22150,22150,0
|
|
20240402,161500,745801450,22150,22150,22150,22150,0
|
|
20240402,161400,745801450,22150,22150,22150,22150,0
|
|
20240402,161300,745801450,22150,22150,22150,22150,0
|
|
20240402,161200,745801450,22150,22150,22150,22150,1918
|
|
20240402,161100,745801450,22150,22150,22150,22150,0
|
|
20240402,161000,745801450,22150,22150,22150,22150,0
|
|
20240402,160900,745801450,22150,22150,22150,22150,0
|
|
20240402,160800,745801450,22150,22150,22150,22150,0
|
|
20240402,160700,745801450,22150,22150,22150,22150,0
|
|
20240402,160600,745801450,22150,22150,22150,22150,0
|
|
20240402,160500,745801450,22150,22150,22150,22150,0
|
|
20240402,160400,745801450,22150,22150,22150,22150,0
|
|
20240402,160300,745801450,22150,22150,22150,22150,0
|
|
20240402,160200,745801450,22150,22150,22150,22150,0
|
|
20240402,160100,745801450,22150,22150,22150,22150,0
|
|
20240402,160000,745801450,22150,22150,22150,22150,0
|
|
20240402,155900,745801450,22150,22150,22150,22150,0
|
|
20240402,155800,745801450,22150,22150,22150,22150,0
|
|
20240402,155700,745801450,22150,22150,22150,22150,0
|
|
20240402,155600,745801450,22150,22150,22150,22150,0
|
|
20240402,155500,745801450,22150,22150,22150,22150,0
|
|
20240402,155400,745801450,22150,22150,22150,22150,0
|
|
20240402,155300,745801450,22150,22150,22150,22150,0
|
|
20240402,155200,745801450,22150,22150,22150,22150,0
|
|
20240402,155100,745801450,22150,22150,22150,22150,0
|
|
20240402,155000,745801450,22150,22150,22150,22150,0
|
|
20240402,154900,745801450,22150,22150,22150,22150,0
|
|
20240402,154800,745801450,22150,22150,22150,22150,0
|
|
20240402,154700,745801450,22150,22150,22150,22150,0
|
|
20240402,154600,745801450,22150,22150,22150,22150,0
|
|
20240402,154500,745801450,22150,22150,22150,22150,0
|
|
20240402,154400,745801450,22150,22150,22150,22150,0
|
|
20240402,154300,745801450,22150,22150,22150,22150,0
|
|
20240402,154200,745801450,22150,22150,22150,22150,1918
|
|
20240402,154100,745801450,22150,22150,22150,22150,0
|
|
20240402,154000,745801450,22150,22150,22150,22150,0
|
|
20240402,153900,745801450,22150,22150,22150,22150,0
|
|
20240402,153800,745801450,22150,22150,22150,22150,0
|
|
20240402,153700,745801450,22150,22150,22150,22150,0
|
|
20240402,153600,745801450,22150,22150,22150,22150,0
|
|
20240402,153500,745801450,22150,22150,22150,22150,0
|
|
20240402,153400,745801450,22150,22150,22150,22150,0
|
|
20240402,153300,745801450,22150,22150,22150,22150,0
|
|
20240402,153200,745801450,22150,22150,22150,22150,0
|
|
20240402,153100,745801450,22150,22150,22150,22150,0
|
|
20240402,153000,745801450,22150,22150,22150,22150,1918
|
|
20240402,152900,703317750,22200,22200,22200,22200,0
|
|
20240402,152800,703317750,22200,22200,22200,22200,0
|
|
20240402,152700,703317750,22200,22200,22200,22200,0
|
|
20240402,152600,703317750,22200,22200,22200,22200,0
|
|
20240402,152500,703317750,22200,22200,22200,22200,0
|
|
20240402,152400,703317750,22200,22200,22200,22200,0
|
|
20240402,152300,703317750,22200,22200,22200,22200,0
|
|
20240402,152200,703317750,22200,22200,22200,22200,0
|
|
20240402,152100,703317750,22200,22200,22200,22200,0
|
|
20240402,152000,703317750,22200,22200,22200,22200,0
|
|
20240402,151900,703317750,22200,22200,22200,22200,30
|
|
20240402,151800,702651750,22250,22250,22250,22250,1
|
|
20240402,151700,702629500,22200,22200,22250,22200,497
|
|
20240402,151600,691594750,22250,22250,22250,22250,0
|
|
20240402,151500,691594750,22250,22250,22250,22250,150
|
|
20240402,151400,688257250,22250,22200,22250,22200,20
|
|
20240402,151300,687813150,22200,22200,22200,22200,158
|
|
20240402,151200,684305550,22200,22250,22250,22200,20
|
|
20240402,151100,683861500,22200,22200,22200,22200,16
|
|
20240402,151000,683506300,22200,22200,22250,22200,531
|
|
20240402,150900,671718050,22200,22200,22200,22200,3
|
|
20240402,150800,671651450,22250,22250,22250,22200,23
|
|
20240402,150700,671140450,22200,22250,22250,22200,5
|
|
20240402,150600,671029400,22250,22250,22250,22250,103
|
|
20240402,150500,668737650,22250,22200,22250,22200,8
|
|
20240402,150400,668560000,22200,22200,22200,22200,3
|
|
20240402,150300,668493400,22250,22200,22250,22200,27
|
|
20240402,150200,667893750,22200,22200,22200,22200,1
|
|
20240402,150100,667871550,22250,22200,22250,22200,3
|
|
20240402,150000,667804850,22250,22200,22250,22200,21
|
|
20240402,145900,667337650,22200,22250,22250,22200,12
|
|
20240402,145800,667071050,22200,22200,22200,22200,7
|
|
20240402,145700,666915650,22200,22200,22200,22200,2
|
|
20240402,145600,666871250,22250,22250,22250,22200,15
|
|
20240402,145500,666537700,22200,22200,22200,22200,4
|
|
20240402,145400,666448900,22250,22250,22250,22200,10
|
|
20240402,145300,666226700,22200,22250,22250,22200,112
|
|
20240402,145200,663739800,22200,22250,22250,22200,8
|
|
20240402,145100,663562050,22200,22200,22250,22200,10
|
|
20240402,145000,663339900,22200,22250,22250,22200,4
|
|
20240402,144900,663251000,22200,22250,22250,22200,1939
|
|
20240402,144800,620204900,22250,22250,22250,22200,62
|
|
20240402,144700,618826600,22250,22200,22250,22200,507
|
|
20240402,144600,607571150,22200,22200,22200,22200,0
|
|
20240402,144500,607571150,22200,22200,22250,22200,6
|
|
20240402,144400,607437900,22250,22200,22250,22200,6
|
|
20240402,144300,607304650,22250,22250,22250,22250,1
|
|
20240402,144200,607282400,22200,22200,22200,22200,5
|
|
20240402,144100,607171400,22250,22200,22250,22200,11
|
|
20240402,144000,606927150,22200,22200,22200,22200,6
|
|
20240402,143900,606793950,22250,22250,22250,22200,101
|
|
20240402,143800,604546750,22250,22200,22250,22200,5
|
|
20240402,143700,604435700,22250,22200,22250,22200,93
|
|
20240402,143600,602366700,22200,22250,22250,22200,46
|
|
20240402,143500,601345400,22200,22200,22200,22200,184
|
|
20240402,143400,597260600,22250,22250,22250,22250,11
|
|
20240402,143300,597015850,22200,22250,22250,22200,83
|
|
20240402,143200,595169400,22300,22300,22300,22300,1
|
|
20240402,143100,595147100,22250,22250,22250,22250,4
|
|
20240402,143000,595058100,22250,22250,22250,22250,6
|
|
20240402,142900,594924600,22300,22250,22300,22250,2
|
|
20240402,142800,594880050,22250,22250,22250,22250,4
|
|
20240402,142700,594791050,22300,22250,22300,22250,174
|
|
20240402,142600,590919450,22250,22250,22250,22200,108
|
|
20240402,142500,588516700,22250,22250,22250,22250,7
|
|
20240402,142400,588360950,22200,22200,22250,22200,26
|
|
20240402,142300,587783550,22200,22200,22250,22200,229
|
|
20240402,142200,582689700,22250,22250,22250,22250,398
|
|
20240402,142100,573834200,22200,22250,22250,22200,303
|
|
20240402,142000,567099200,22250,22200,22250,22200,113
|
|
20240402,141900,564590550,22250,22250,22250,22200,777
|
|
20240402,141800,547302600,22250,22250,22250,22250,55
|
|
20240402,141700,546078850,22250,22350,22350,22200,8290
|
|
20240402,141600,361522000,22350,22300,22350,22300,30
|
|
20240402,141500,360852950,22300,22300,22300,22300,12
|
|
20240402,141400,360585350,22300,22350,22350,22300,8
|
|
20240402,141300,360406900,22300,22300,22300,22300,2
|
|
20240402,141200,360362300,22300,22350,22350,22300,343
|
|
20240402,141100,352696300,22400,22350,22400,22350,2
|
|
20240402,141000,352651550,22350,22350,22350,22350,18
|
|
20240402,140900,352249250,22400,22350,22400,22350,121
|
|
20240402,140800,349544850,22350,22350,22350,22350,1
|
|
20240402,140700,349522500,22350,22350,22400,22350,22
|
|
20240402,140600,349030750,22350,22350,22350,22350,21
|
|
20240402,140500,348561400,22350,22400,22400,22350,7
|
|
20240402,140400,348404900,22350,22350,22350,22350,2
|
|
20240402,140300,348360200,22350,22350,22350,22350,19
|
|
20240402,140200,347935550,22400,22350,22400,22350,7
|
|
20240402,140100,347779050,22350,22350,22350,22350,2
|
|
20240402,140000,347734350,22400,22350,22400,22350,8
|
|
20240402,135900,347555350,22350,22350,22350,22350,15
|
|
20240402,135800,347220100,22350,22350,22400,22350,188
|
|
20240402,135700,343018250,22350,22350,22350,22350,0
|
|
20240402,135600,343018250,22350,22400,22400,22350,5
|
|
20240402,135500,342906450,22350,22350,22350,22350,21
|
|
20240402,135400,342437100,22350,22400,22400,22350,5
|
|
20240402,135300,342325200,22400,22350,22400,22350,6
|
|
20240402,135200,342191050,22350,22350,22350,22350,21
|
|
20240402,135100,341721700,22350,22350,22400,22350,7
|
|
20240402,135000,341565200,22350,22350,22350,22350,0
|
|
20240402,134900,341565200,22350,22350,22400,22350,51
|
|
20240402,134800,340425300,22350,22350,22350,22350,9
|
|
20240402,134700,340224150,22350,22400,22400,22350,502
|
|
20240402,134600,329004400,22350,22350,22350,22350,4
|
|
20240402,134500,328915000,22400,22400,22400,22400,0
|
|
20240402,134400,328915000,22400,22350,22400,22350,7
|
|
20240402,134300,328758500,22350,22350,22350,22350,1
|
|
20240402,134200,328736150,22350,22350,22400,22350,5
|
|
20240402,134100,328624350,22350,22350,22350,22350,7
|
|
20240402,134000,328467900,22400,22400,22400,22400,1
|
|
20240402,133900,328445500,22350,22350,22400,22350,76
|
|
20240402,133800,326743400,22400,22350,22400,22350,2
|
|
20240402,133700,326698650,22350,22350,22350,22350,6
|
|
20240402,133600,326564550,22350,22350,22350,22350,1
|
|
20240402,133500,326542200,22400,22350,22400,22350,7
|
|
20240402,133400,326385650,22350,22350,22350,22350,14
|
|
20240402,133300,326072750,22400,22400,22400,22400,1
|
|
20240402,133200,326050350,22350,22350,22350,22350,103
|
|
20240402,133100,323748300,22400,22400,22400,22400,1
|
|
20240402,133000,323725900,22350,22350,22350,22350,7
|
|
20240402,132900,323569450,22400,22400,22400,22400,1
|
|
20240402,132800,323547050,22350,22400,22400,22350,27
|
|
20240402,132700,322942450,22350,22350,22350,22350,6
|
|
20240402,132600,322808350,22400,22350,22400,22350,2
|
|
20240402,132500,322763600,22350,22400,22400,22350,7
|
|
20240402,132400,322607000,22400,22400,22400,22400,1
|
|
20240402,132300,322584600,22350,22350,22350,22350,8
|
|
20240402,132200,322405800,22400,22400,22400,22400,1
|
|
20240402,132100,322383400,22350,22350,22350,22350,25
|
|
20240402,132000,321824650,22400,22350,22400,22350,7
|
|
20240402,131900,321668150,22400,22400,22400,22400,1
|
|
20240402,131800,321645750,22350,22400,22400,22350,8
|
|
20240402,131700,321466800,22400,22350,22400,22350,2
|
|
20240402,131600,321422050,22350,22400,22400,22350,6
|
|
20240402,131500,321287900,22350,22400,22400,22350,102
|
|
20240402,131400,319003150,22400,22400,22400,22400,0
|
|
20240402,131300,319003150,22400,22400,22400,22400,1
|
|
20240402,131200,318980750,22350,22350,22350,22350,1
|
|
20240402,131100,318958400,22400,22400,22400,22400,12
|
|
20240402,131000,318689600,22400,22350,22400,22350,22
|
|
20240402,130900,318196900,22400,22400,22400,22400,500
|
|
20240402,130800,306996900,22400,22400,22400,22400,501
|
|
20240402,130700,295774500,22400,22350,22400,22350,101
|
|
20240402,130600,293512150,22350,22400,22400,22350,2
|
|
20240402,130500,293467400,22400,22400,22400,22400,2
|
|
20240402,130400,293422600,22350,22350,22400,22350,8
|
|
20240402,130300,293243750,22350,22350,22350,22350,0
|
|
20240402,130200,293243750,22350,22400,22400,22350,51
|
|
20240402,130100,292103850,22350,22350,22400,22350,3
|
|
20240402,130000,292036750,22350,22400,22400,22350,13
|
|
20240402,125900,291746150,22400,22350,22400,22350,40
|
|
20240402,125800,290852100,22350,22350,22350,22350,25
|
|
20240402,125700,290293350,22350,22350,22350,22350,6
|
|
20240402,125600,290159250,22300,22300,22300,22300,0
|
|
20240402,125500,290159250,22300,22300,22350,22300,3
|
|
20240402,125400,290092300,22300,22300,22300,22300,6
|
|
20240402,125300,289958500,22350,22400,22400,22350,99
|
|
20240402,125200,287745800,22350,22350,22350,22350,0
|
|
20240402,125100,287745800,22350,22350,22350,22350,165
|
|
20240402,125000,284058050,22350,22300,22350,22300,2
|
|
20240402,124900,284013400,22350,22350,22350,22350,144
|
|
20240402,124800,280795000,22350,22300,22350,22300,2
|
|
20240402,124700,280750350,22300,22300,22300,22300,0
|
|
20240402,124600,280750350,22300,22350,22350,22300,3
|
|
20240402,124500,280683350,22300,22300,22300,22300,46
|
|
20240402,124400,279657550,22300,22350,22350,22300,2
|
|
20240402,124300,279612900,22350,22350,22350,22350,0
|
|
20240402,124200,279612900,22350,22350,22350,22350,0
|
|
20240402,124100,279612900,22350,22300,22350,22300,2
|
|
20240402,124000,279568250,22350,22350,22350,22350,80
|
|
20240402,123900,277780250,22350,22300,22350,22300,86
|
|
20240402,123800,275862400,22300,22300,22300,22300,1
|
|
20240402,123700,275840100,22350,22350,22350,22350,3
|
|
20240402,123600,275773050,22350,22350,22350,22350,1
|
|
20240402,123500,275750700,22350,22350,22350,22300,5
|
|
20240402,123400,275639050,22300,22300,22300,22300,0
|
|
20240402,123300,275639050,22300,22350,22350,22300,21
|
|
20240402,123200,275169750,22350,22300,22350,22300,2
|
|
20240402,123100,275125100,22350,22300,22350,22300,178
|
|
20240402,123000,271155650,22250,22250,22300,22250,5
|
|
20240402,122900,271044350,22250,22250,22250,22250,4
|
|
20240402,122800,270955350,22250,22250,22300,22250,20
|
|
20240402,122700,270509550,22250,22250,22250,22250,3
|
|
20240402,122600,270442800,22250,22300,22300,22250,10
|
|
20240402,122500,270220050,22250,22250,22250,22250,0
|
|
20240402,122400,270220050,22250,22250,22250,22250,1
|
|
20240402,122300,270197800,22300,22300,22300,22300,1
|
|
20240402,122200,270175500,22250,22300,22300,22250,470
|
|
20240402,122100,259694600,22300,22300,22300,22300,2
|
|
20240402,122000,259650000,22300,22300,22300,22300,1
|
|
20240402,121900,259627700,22250,22300,22300,22250,810
|
|
20240402,121800,241564750,22300,22300,22300,22300,4
|
|
20240402,121700,241475550,22300,22350,22350,22300,5
|
|
20240402,121600,241364000,22300,22350,22350,22300,2
|
|
20240402,121500,241319350,22350,22350,22350,22300,57
|
|
20240402,121400,240045700,22300,22300,22350,22300,11
|
|
20240402,121300,239800350,22300,22350,22350,22300,7
|
|
20240402,121200,239644200,22300,22350,22350,22300,57
|
|
20240402,121100,238370850,22300,22300,22300,22300,0
|
|
20240402,121000,238370850,22300,22350,22350,22300,6
|
|
20240402,120900,238237000,22300,22300,22300,22300,1
|
|
20240402,120800,238214700,22300,22350,22350,22300,2
|
|
20240402,120700,238170050,22300,22300,22300,22300,1
|
|
20240402,120600,238147750,22350,22350,22350,22350,0
|
|
20240402,120500,238147750,22350,22350,22350,22350,1
|
|
20240402,120400,238125400,22300,22300,22300,22300,1
|
|
20240402,120300,238103100,22300,22350,22350,22300,7
|
|
20240402,120200,237946700,22350,22300,22350,22300,2
|
|
20240402,120100,237902050,22350,22350,22350,22350,1
|
|
20240402,120000,237879700,22300,22300,22300,22300,1
|
|
20240402,115900,237857400,22300,22350,22350,22300,51
|
|
20240402,115800,236720050,22300,22350,22350,22300,15
|
|
20240402,115700,236384850,22300,22300,22300,22300,2
|
|
20240402,115600,236340250,22350,22350,22350,22350,2
|
|
20240402,115500,236295550,22350,22350,22350,22350,0
|
|
20240402,115400,236295550,22350,22350,22350,22350,1
|
|
20240402,115300,236273200,22300,22300,22300,22300,1
|
|
20240402,115200,236250900,22350,22300,22350,22300,14
|
|
20240402,115100,235938600,22300,22300,22300,22300,2
|
|
20240402,115000,235894000,22350,22350,22350,22350,1
|
|
20240402,114900,235871650,22350,22350,22350,22350,4
|
|
20240402,114800,235782250,22350,22350,22350,22300,37
|
|
20240402,114700,234955350,22300,22350,22350,22300,2
|
|
20240402,114600,234910700,22350,22350,22350,22350,0
|
|
20240402,114500,234910700,22350,22350,22350,22350,13
|
|
20240402,114400,234620150,22300,22300,22300,22300,2
|
|
20240402,114300,234575550,22350,22350,22350,22350,1
|
|
20240402,114200,234553200,22300,22300,22300,22300,1
|
|
20240402,114100,234530900,22300,22350,22350,22300,2
|
|
20240402,114000,234486250,22300,22300,22300,22300,100
|
|
20240402,113900,232256250,22350,22350,22350,22350,0
|
|
20240402,113800,232256250,22350,22300,22350,22300,2
|
|
20240402,113700,232211600,22350,22300,22350,22300,2
|
|
20240402,113600,232166950,22300,22350,22350,22300,7
|
|
20240402,113500,232010550,22350,22300,22350,22300,45
|
|
20240402,113400,231004850,22350,22350,22350,22350,1
|
|
20240402,113300,230982500,22300,22300,22300,22300,1
|
|
20240402,113200,230960200,22300,22350,22350,22300,3
|
|
20240402,113100,230893200,22300,22300,22300,22300,9
|
|
20240402,113000,230692500,22350,22350,22350,22350,0
|
|
20240402,112900,230692500,22350,22250,22350,22250,324
|
|
20240402,112800,223467600,22300,22300,22300,22300,3
|
|
20240402,112700,223400700,22300,22300,22300,22250,57
|
|
20240402,112600,222129650,22250,22250,22250,22250,7
|
|
20240402,112500,221973900,22250,22300,22300,22250,54
|
|
20240402,112400,220769800,22250,22250,22250,22250,7
|
|
20240402,112300,220614050,22250,22300,22300,22250,15
|
|
20240402,112200,220279900,22250,22250,22250,22250,1
|
|
20240402,112100,220257650,22250,22250,22250,22250,9
|
|
20240402,112000,220057400,22300,22250,22300,22250,11
|
|
20240402,111900,219812550,22250,22250,22250,22250,1
|
|
20240402,111800,219790300,22300,22300,22300,22300,1
|
|
20240402,111700,219768000,22250,22250,22250,22250,0
|
|
20240402,111600,219768000,22250,22300,22300,22250,13
|
|
20240402,111500,219478200,22300,22300,22300,22300,13
|
|
20240402,111400,219188300,22250,22300,22300,22250,2
|
|
20240402,111300,219143750,22300,22250,22300,22250,3
|
|
20240402,111200,219076900,22300,22300,22300,22300,0
|
|
20240402,111100,219076900,22300,22250,22300,22250,2
|
|
20240402,111000,219032350,22250,22300,22300,22250,8
|
|
20240402,110900,218854000,22300,22300,22300,22300,7
|
|
20240402,110800,218697900,22250,22250,22250,22250,0
|
|
20240402,110700,218697900,22250,22300,22300,22250,203
|
|
20240402,110600,214171050,22250,22250,22250,22250,0
|
|
20240402,110500,214171050,22250,22300,22300,22250,4
|
|
20240402,110400,214081900,22300,22300,22300,22300,21
|
|
20240402,110300,213613600,22250,22300,22300,22250,2
|
|
20240402,110200,213569050,22300,22250,22300,22250,7
|
|
20240402,110100,213413000,22300,22300,22300,22300,1
|
|
20240402,110000,213390700,22300,22350,22350,22250,166
|
|
20240402,105900,209688900,22350,22350,22350,22350,0
|
|
20240402,105800,209688900,22350,22350,22350,22350,3
|
|
20240402,105700,209621850,22300,22300,22300,22300,1
|
|
20240402,105600,209599550,22300,22350,22350,22300,2
|
|
20240402,105500,209554900,22350,22300,22350,22300,2
|
|
20240402,105400,209510250,22300,22300,22300,22300,2
|
|
20240402,105300,209465650,22350,22300,22350,22300,3
|
|
20240402,105200,209398700,22350,22350,22350,22350,0
|
|
20240402,105100,209398700,22350,22300,22350,22300,22
|
|
20240402,105000,208908050,22300,22300,22300,22300,4
|
|
20240402,104900,208818850,22350,22300,22350,22300,2
|
|
20240402,104800,208774200,22300,22300,22300,22300,45
|
|
20240402,104700,207770700,22250,22350,22350,22250,116
|
|
20240402,104600,205183900,22300,22300,22300,22300,0
|
|
20240402,104500,205183900,22300,22300,22300,22300,13
|
|
20240402,104400,204894000,22300,22300,22350,22300,203
|
|
20240402,104300,200367050,22300,22300,22300,22300,1
|
|
20240402,104200,200344750,22350,22350,22350,22350,2
|
|
20240402,104100,200300050,22350,22300,22350,22300,120
|
|
20240402,104000,197623600,22300,22300,22350,22300,1563
|
|
20240402,103900,162768650,22300,22300,22300,22300,0
|
|
20240402,103800,162768650,22300,22350,22350,22300,2
|
|
20240402,103700,162724000,22350,22350,22350,22350,13
|
|
20240402,103600,162433450,22400,22400,22400,22400,1
|
|
20240402,103500,162411050,22400,22350,22400,22350,260
|
|
20240402,103400,156600000,22350,22350,22350,22350,0
|
|
20240402,103300,156600000,22350,22350,22350,22350,1
|
|
20240402,103200,156577650,22300,22300,22300,22300,1
|
|
20240402,103100,156555350,22350,22350,22350,22350,1
|
|
20240402,103000,156533000,22300,22300,22350,22300,596
|
|
20240402,102900,143242150,22300,22350,22350,22300,24
|
|
20240402,102800,142705800,22300,22300,22300,22300,1
|
|
20240402,102700,142683500,22350,22350,22350,22350,0
|
|
20240402,102600,142683500,22350,22350,22350,22350,1
|
|
20240402,102500,142661150,22300,22300,22350,22300,92
|
|
20240402,102400,140609500,22300,22350,22350,22300,91
|
|
20240402,102300,138580150,22350,22350,22350,22350,32
|
|
20240402,102200,137864950,22300,22350,22350,22300,2
|
|
20240402,102100,137820300,22400,22400,22400,22400,0
|
|
20240402,102000,137820300,22400,22400,22400,22400,1
|
|
20240402,101900,137797900,22400,22400,22400,22400,10
|
|
20240402,101800,137573900,22400,22400,22400,22400,19
|
|
20240402,101700,137148300,22300,22400,22400,22300,52
|
|
20240402,101600,135988500,22300,22300,22300,22300,1
|
|
20240402,101500,135966200,22400,22350,22400,22350,63
|
|
20240402,101400,134557750,22400,22400,22400,22400,0
|
|
20240402,101300,134557750,22400,22300,22400,22300,132
|
|
20240402,101200,131601050,22350,22350,22350,22350,0
|
|
20240402,101100,131601050,22350,22400,22400,22350,31
|
|
20240402,101000,130908150,22300,22300,22300,22300,0
|
|
20240402,100900,130908150,22300,22350,22350,22300,96
|
|
20240402,100800,128762600,22350,22350,22350,22350,1
|
|
20240402,100700,128740250,22300,22300,22300,22300,18
|
|
20240402,100600,128338850,22300,22350,22350,22300,2
|
|
20240402,100500,128294200,22350,22350,22350,22350,2
|
|
20240402,100400,128249500,22350,22350,22350,22350,5
|
|
20240402,100300,128137750,22300,22300,22300,22300,0
|
|
20240402,100200,128137750,22300,22300,22300,22300,158
|
|
20240402,100100,124614350,22350,22350,22350,22300,25
|
|
20240402,100000,124056750,22350,22350,22350,22300,23
|
|
20240402,095900,123542750,22350,22350,22350,22350,1
|
|
20240402,095800,123520400,22300,22300,22300,22300,225
|
|
20240402,095700,118502900,22400,22300,22400,22300,2
|
|
20240402,095600,118458200,22350,22350,22350,22350,0
|
|
20240402,095500,118458200,22350,22350,22350,22350,1
|
|
20240402,095400,118435850,22300,22300,22300,22300,1
|
|
20240402,095300,118413550,22350,22350,22350,22350,0
|
|
20240402,095200,118413550,22350,22350,22350,22350,147
|
|
20240402,095100,115128100,22350,22350,22350,22350,71
|
|
20240402,095000,113541250,22300,22300,22350,22300,534
|
|
20240402,094900,101632950,22300,22300,22300,22300,93
|
|
20240402,094800,99559050,22350,22350,22350,22350,1
|
|
20240402,094700,99536700,22350,22350,22350,22300,664
|
|
20240402,094600,84729350,22350,22350,22350,22350,60
|
|
20240402,094500,83388350,22300,22350,22350,22300,408
|
|
20240402,094400,74271250,22350,22400,22400,22350,31
|
|
20240402,094300,73576900,22400,22400,22400,22400,1
|
|
20240402,094200,73554500,22400,22400,22400,22400,0
|
|
20240402,094100,73554500,22400,22350,22400,22350,2
|
|
20240402,094000,73509750,22400,22400,22400,22350,21
|
|
20240402,093900,73039400,22400,22400,22400,22400,14
|
|
20240402,093800,72725800,22350,22350,22350,22350,47
|
|
20240402,093700,71675350,22400,22400,22400,22400,11
|
|
20240402,093600,71428950,22350,22400,22400,22350,70
|
|
20240402,093500,69863400,22450,22450,22450,22450,1
|
|
20240402,093400,69840950,22350,22400,22450,22350,19
|
|
20240402,093300,69415350,22400,22400,22400,22400,110
|
|
20240402,093200,66951350,22400,22350,22400,22350,62
|
|
20240402,093100,65565600,22350,22350,22350,22350,0
|
|
20240402,093000,65565600,22350,22350,22350,22350,1
|
|
20240402,092900,65543250,22350,22350,22350,22350,1
|
|
20240402,092800,65520900,22300,22350,22350,22300,2
|
|
20240402,092700,65476250,22300,22300,22300,22300,0
|
|
20240402,092600,65476250,22300,22300,22300,22300,40
|
|
20240402,092500,64584250,22300,22250,22300,22250,6
|
|
20240402,092400,64450500,22300,22300,22300,22250,35
|
|
20240402,092300,63670100,22300,22300,22300,22300,1
|
|
20240402,092200,63647800,22300,22300,22300,22250,115
|
|
20240402,092100,61083350,22300,22300,22300,22250,4
|
|
20240402,092000,60994250,22250,22300,22300,22250,12
|
|
20240402,091900,60727150,22250,22300,22300,22250,833
|
|
20240402,091800,42151300,22350,22300,22350,22300,259
|
|
20240402,091700,36369150,22300,22350,22350,22300,131
|
|
20240402,091600,33447800,22300,22350,22350,22300,418
|
|
20240402,091500,24125900,22350,22350,22350,22350,2
|
|
20240402,091400,24081200,22350,22400,22400,22350,229
|
|
20240402,091300,18962950,22400,22350,22400,22350,54
|
|
20240402,091200,17753500,22400,22350,22400,22350,194
|
|
20240402,091100,13415050,22400,22450,22450,22400,21
|
|
20240402,091000,12943900,22450,22450,22450,22450,147
|
|
20240402,090900,9643750,22450,22450,22450,22400,219
|
|
20240402,090800,4738050,22450,22450,22450,22450,16
|
|
20240402,090700,4378850,22450,22450,22450,22450,1
|
|
20240402,090600,4356400,22400,22400,22400,22400,1
|
|
20240402,090500,4334000,22450,22450,22450,22450,30
|
|
20240402,090400,3660500,22500,22500,22500,22500,73
|
|
20240402,090300,2018000,22400,22400,22400,22400,0
|
|
20240402,090200,2018000,22400,22400,22400,22400,45
|
|
20240402,090100,1010000,22500,22500,22500,22500,4
|
|
20240402,090000,920000,22500,22400,22500,22400,41
|