585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,184200,785511150,21850,21850,21850,21850,1658
|
|
20240403,184100,785511150,21850,21850,21850,21850,0
|
|
20240403,184000,785511150,21850,21850,21850,21850,0
|
|
20240403,183900,785511150,21850,21850,21850,21850,0
|
|
20240403,183800,785511150,21850,21850,21850,21850,0
|
|
20240403,183700,785511150,21850,21850,21850,21850,0
|
|
20240403,183600,785511150,21850,21850,21850,21850,0
|
|
20240403,183500,785511150,21850,21850,21850,21850,0
|
|
20240403,183400,785511150,21850,21850,21850,21850,0
|
|
20240403,183300,785511150,21850,21850,21850,21850,0
|
|
20240403,183200,785511150,21850,21850,21850,21850,0
|
|
20240403,183100,785511150,21850,21850,21850,21850,0
|
|
20240403,183000,785511150,21850,21850,21850,21850,0
|
|
20240403,182900,785511150,21850,21850,21850,21850,0
|
|
20240403,182800,785511150,21850,21850,21850,21850,0
|
|
20240403,182700,785511150,21850,21850,21850,21850,0
|
|
20240403,182600,785511150,21850,21850,21850,21850,0
|
|
20240403,182500,785511150,21850,21850,21850,21850,0
|
|
20240403,182400,785511150,21850,21850,21850,21850,0
|
|
20240403,182300,785511150,21850,21850,21850,21850,0
|
|
20240403,182200,785511150,21850,21850,21850,21850,0
|
|
20240403,182100,785511150,21850,21850,21850,21850,0
|
|
20240403,182000,785511150,21850,21850,21850,21850,0
|
|
20240403,181900,785511150,21850,21850,21850,21850,0
|
|
20240403,181800,785511150,21850,21850,21850,21850,0
|
|
20240403,181700,785511150,21850,21850,21850,21850,0
|
|
20240403,181600,785511150,21850,21850,21850,21850,0
|
|
20240403,181500,785511150,21850,21850,21850,21850,0
|
|
20240403,181400,785511150,21850,21850,21850,21850,0
|
|
20240403,181300,785511150,21850,21850,21850,21850,0
|
|
20240403,181200,785511150,21850,21850,21850,21850,1658
|
|
20240403,181100,785511150,21850,21850,21850,21850,0
|
|
20240403,181000,785511150,21850,21850,21850,21850,0
|
|
20240403,180900,785511150,21850,21850,21850,21850,0
|
|
20240403,180800,785511150,21850,21850,21850,21850,0
|
|
20240403,180700,785511150,21850,21850,21850,21850,0
|
|
20240403,180600,785511150,21850,21850,21850,21850,0
|
|
20240403,180500,785511150,21850,21850,21850,21850,0
|
|
20240403,180400,785511150,21850,21850,21850,21850,0
|
|
20240403,180300,785511150,21850,21850,21850,21850,0
|
|
20240403,180200,785511150,21850,21850,21850,21850,0
|
|
20240403,180100,785511150,21850,21850,21850,21850,0
|
|
20240403,180000,785511150,21850,21850,21850,21850,0
|
|
20240403,175900,785511150,21850,21850,21850,21850,0
|
|
20240403,175800,785511150,21850,21850,21850,21850,0
|
|
20240403,175700,785511150,21850,21850,21850,21850,0
|
|
20240403,175600,785511150,21850,21850,21850,21850,0
|
|
20240403,175500,785511150,21850,21850,21850,21850,0
|
|
20240403,175400,785511150,21850,21850,21850,21850,0
|
|
20240403,175300,785511150,21850,21850,21850,21850,0
|
|
20240403,175200,785511150,21850,21850,21850,21850,0
|
|
20240403,175100,785511150,21850,21850,21850,21850,0
|
|
20240403,175000,785511150,21850,21850,21850,21850,0
|
|
20240403,174900,785511150,21850,21850,21850,21850,0
|
|
20240403,174800,785511150,21850,21850,21850,21850,0
|
|
20240403,174700,785511150,21850,21850,21850,21850,0
|
|
20240403,174600,785511150,21850,21850,21850,21850,0
|
|
20240403,174500,785511150,21850,21850,21850,21850,0
|
|
20240403,174400,785511150,21850,21850,21850,21850,0
|
|
20240403,174300,785511150,21850,21850,21850,21850,0
|
|
20240403,174200,785511150,21850,21850,21850,21850,1658
|
|
20240403,174100,785511150,21850,21850,21850,21850,0
|
|
20240403,174000,785511150,21850,21850,21850,21850,0
|
|
20240403,173900,785511150,21850,21850,21850,21850,0
|
|
20240403,173800,785511150,21850,21850,21850,21850,0
|
|
20240403,173700,785511150,21850,21850,21850,21850,0
|
|
20240403,173600,785511150,21850,21850,21850,21850,0
|
|
20240403,173500,785511150,21850,21850,21850,21850,0
|
|
20240403,173400,785511150,21850,21850,21850,21850,0
|
|
20240403,173300,785511150,21850,21850,21850,21850,0
|
|
20240403,173200,785511150,21850,21850,21850,21850,0
|
|
20240403,173100,785511150,21850,21850,21850,21850,0
|
|
20240403,173000,785511150,21850,21850,21850,21850,0
|
|
20240403,172900,785511150,21850,21850,21850,21850,0
|
|
20240403,172800,785511150,21850,21850,21850,21850,0
|
|
20240403,172700,785511150,21850,21850,21850,21850,0
|
|
20240403,172600,785511150,21850,21850,21850,21850,0
|
|
20240403,172500,785511150,21850,21850,21850,21850,0
|
|
20240403,172400,785511150,21850,21850,21850,21850,0
|
|
20240403,172300,785511150,21850,21850,21850,21850,0
|
|
20240403,172200,785511150,21850,21850,21850,21850,0
|
|
20240403,172100,785511150,21850,21850,21850,21850,0
|
|
20240403,172000,785511150,21850,21850,21850,21850,0
|
|
20240403,171900,785511150,21850,21850,21850,21850,0
|
|
20240403,171800,785511150,21850,21850,21850,21850,0
|
|
20240403,171700,785511150,21850,21850,21850,21850,0
|
|
20240403,171600,785511150,21850,21850,21850,21850,0
|
|
20240403,171500,785511150,21850,21850,21850,21850,0
|
|
20240403,171400,785511150,21850,21850,21850,21850,0
|
|
20240403,171300,785511150,21850,21850,21850,21850,0
|
|
20240403,171200,785511150,21850,21850,21850,21850,1658
|
|
20240403,171100,785511150,21850,21850,21850,21850,0
|
|
20240403,171000,785511150,21850,21850,21850,21850,0
|
|
20240403,170900,785511150,21850,21850,21850,21850,0
|
|
20240403,170800,785511150,21850,21850,21850,21850,0
|
|
20240403,170700,785511150,21850,21850,21850,21850,0
|
|
20240403,170600,785511150,21850,21850,21850,21850,0
|
|
20240403,170500,785511150,21850,21850,21850,21850,0
|
|
20240403,170400,785511150,21850,21850,21850,21850,0
|
|
20240403,170300,785511150,21850,21850,21850,21850,0
|
|
20240403,170200,785511150,21850,21850,21850,21850,0
|
|
20240403,170100,785511150,21850,21850,21850,21850,0
|
|
20240403,170000,785511150,21850,21850,21850,21850,0
|
|
20240403,165900,785511150,21850,21850,21850,21850,0
|
|
20240403,165800,785511150,21850,21850,21850,21850,0
|
|
20240403,165700,785511150,21850,21850,21850,21850,0
|
|
20240403,165600,785511150,21850,21850,21850,21850,0
|
|
20240403,165500,785511150,21850,21850,21850,21850,0
|
|
20240403,165400,785511150,21850,21850,21850,21850,0
|
|
20240403,165300,785511150,21850,21850,21850,21850,0
|
|
20240403,165200,785511150,21850,21850,21850,21850,0
|
|
20240403,165100,785511150,21850,21850,21850,21850,0
|
|
20240403,165000,785511150,21850,21850,21850,21850,0
|
|
20240403,164900,785511150,21850,21850,21850,21850,0
|
|
20240403,164800,785511150,21850,21850,21850,21850,0
|
|
20240403,164700,785511150,21850,21850,21850,21850,0
|
|
20240403,164600,785511150,21850,21850,21850,21850,0
|
|
20240403,164500,785511150,21850,21850,21850,21850,0
|
|
20240403,164400,785511150,21850,21850,21850,21850,0
|
|
20240403,164300,785511150,21850,21850,21850,21850,0
|
|
20240403,164200,785511150,21850,21850,21850,21850,1658
|
|
20240403,164100,785511150,21850,21850,21850,21850,0
|
|
20240403,164000,785511150,21850,21850,21850,21850,0
|
|
20240403,163900,785511150,21850,21850,21850,21850,0
|
|
20240403,163800,785511150,21850,21850,21850,21850,0
|
|
20240403,163700,785511150,21850,21850,21850,21850,0
|
|
20240403,163600,785511150,21850,21850,21850,21850,0
|
|
20240403,163500,785511150,21850,21850,21850,21850,0
|
|
20240403,163400,785511150,21850,21850,21850,21850,0
|
|
20240403,163300,785511150,21850,21850,21850,21850,0
|
|
20240403,163200,785511150,21850,21850,21850,21850,0
|
|
20240403,163100,785511150,21850,21850,21850,21850,0
|
|
20240403,163000,785511150,21850,21850,21850,21850,0
|
|
20240403,162900,785511150,21850,21850,21850,21850,0
|
|
20240403,162800,785511150,21850,21850,21850,21850,0
|
|
20240403,162700,785511150,21850,21850,21850,21850,0
|
|
20240403,162600,785511150,21850,21850,21850,21850,0
|
|
20240403,162500,785511150,21850,21850,21850,21850,0
|
|
20240403,162400,785511150,21850,21850,21850,21850,0
|
|
20240403,162300,785511150,21850,21850,21850,21850,0
|
|
20240403,162200,785511150,21850,21850,21850,21850,0
|
|
20240403,162100,785511150,21850,21850,21850,21850,0
|
|
20240403,162000,785511150,21850,21850,21850,21850,0
|
|
20240403,161900,785511150,21850,21850,21850,21850,0
|
|
20240403,161800,785511150,21850,21850,21850,21850,0
|
|
20240403,161700,785511150,21850,21850,21850,21850,0
|
|
20240403,161600,785511150,21850,21850,21850,21850,0
|
|
20240403,161500,785511150,21850,21850,21850,21850,0
|
|
20240403,161400,785511150,21850,21850,21850,21850,0
|
|
20240403,161300,785511150,21850,21850,21850,21850,0
|
|
20240403,161200,785511150,21850,21850,21850,21850,1658
|
|
20240403,161100,785511150,21850,21850,21850,21850,0
|
|
20240403,161000,785511150,21850,21850,21850,21850,0
|
|
20240403,160900,785511150,21850,21850,21850,21850,0
|
|
20240403,160800,785511150,21850,21850,21850,21850,0
|
|
20240403,160700,785511150,21850,21850,21850,21850,0
|
|
20240403,160600,785511150,21850,21850,21850,21850,0
|
|
20240403,160500,785511150,21850,21850,21850,21850,0
|
|
20240403,160400,785511150,21850,21850,21850,21850,0
|
|
20240403,160300,785511150,21850,21850,21850,21850,0
|
|
20240403,160200,785511150,21850,21850,21850,21850,0
|
|
20240403,160100,785511150,21850,21850,21850,21850,0
|
|
20240403,160000,785511150,21850,21850,21850,21850,0
|
|
20240403,155900,785511150,21850,21850,21850,21850,0
|
|
20240403,155800,785511150,21850,21850,21850,21850,0
|
|
20240403,155700,785511150,21850,21850,21850,21850,0
|
|
20240403,155600,785511150,21850,21850,21850,21850,0
|
|
20240403,155500,785511150,21850,21850,21850,21850,0
|
|
20240403,155400,785511150,21850,21850,21850,21850,0
|
|
20240403,155300,785511150,21850,21850,21850,21850,0
|
|
20240403,155200,785511150,21850,21850,21850,21850,0
|
|
20240403,155100,785511150,21850,21850,21850,21850,0
|
|
20240403,155000,785511150,21850,21850,21850,21850,0
|
|
20240403,154900,785511150,21850,21850,21850,21850,0
|
|
20240403,154800,785511150,21850,21850,21850,21850,0
|
|
20240403,154700,785511150,21850,21850,21850,21850,0
|
|
20240403,154600,785511150,21850,21850,21850,21850,0
|
|
20240403,154500,785511150,21850,21850,21850,21850,0
|
|
20240403,154400,785511150,21850,21850,21850,21850,0
|
|
20240403,154300,785511150,21850,21850,21850,21850,0
|
|
20240403,154200,785511150,21850,21850,21850,21850,1658
|
|
20240403,154100,785511150,21850,21850,21850,21850,0
|
|
20240403,154000,785511150,21850,21850,21850,21850,0
|
|
20240403,153900,785511150,21850,21850,21850,21850,0
|
|
20240403,153800,785511150,21850,21850,21850,21850,0
|
|
20240403,153700,785511150,21850,21850,21850,21850,0
|
|
20240403,153600,785511150,21850,21850,21850,21850,0
|
|
20240403,153500,785511150,21850,21850,21850,21850,0
|
|
20240403,153400,785511150,21850,21850,21850,21850,0
|
|
20240403,153300,785511150,21850,21850,21850,21850,0
|
|
20240403,153200,785511150,21850,21850,21850,21850,0
|
|
20240403,153100,785511150,21850,21850,21850,21850,0
|
|
20240403,153000,785511150,21850,21850,21850,21850,1658
|
|
20240403,152900,749283850,21900,21900,21900,21900,0
|
|
20240403,152800,749283850,21900,21900,21900,21900,0
|
|
20240403,152700,749283850,21900,21900,21900,21900,0
|
|
20240403,152600,749283850,21900,21900,21900,21900,0
|
|
20240403,152500,749283850,21900,21900,21900,21900,0
|
|
20240403,152400,749283850,21900,21900,21900,21900,0
|
|
20240403,152300,749283850,21900,21900,21900,21900,0
|
|
20240403,152200,749283850,21900,21900,21900,21900,0
|
|
20240403,152100,749283850,21900,21900,21900,21900,0
|
|
20240403,152000,749283850,21900,21900,21900,21900,0
|
|
20240403,151900,749283850,21900,21850,21900,21850,51
|
|
20240403,151800,748169450,21850,21900,21900,21850,137
|
|
20240403,151700,745170900,21900,21900,21900,21900,137
|
|
20240403,151600,742170600,21900,21900,21900,21900,0
|
|
20240403,151500,742170600,21900,21900,21900,21900,25
|
|
20240403,151400,741623100,21850,21850,21900,21850,22
|
|
20240403,151300,741142300,21900,21900,21900,21900,2
|
|
20240403,151200,741098500,21900,21950,21950,21900,17
|
|
20240403,151100,740726050,21950,21950,21950,21950,0
|
|
20240403,151000,740726050,21950,21900,21950,21900,4
|
|
20240403,150900,740638400,21950,21950,21950,21950,0
|
|
20240403,150800,740638400,21950,21950,21950,21950,0
|
|
20240403,150700,740638400,21950,21900,21950,21900,987
|
|
20240403,150600,719023050,21900,21850,21900,21850,338
|
|
20240403,150500,711637700,21800,21800,21850,21800,58
|
|
20240403,150400,710371700,21800,21850,21850,21800,669
|
|
20240403,150300,695764400,21800,21800,21850,21800,181
|
|
20240403,150200,691818450,21850,21850,21850,21850,513
|
|
20240403,150100,680609400,21850,21850,21900,21850,36
|
|
20240403,150000,679822700,21850,21850,21850,21850,0
|
|
20240403,145900,679822700,21850,21850,21850,21850,6
|
|
20240403,145800,679691600,21850,21850,21900,21850,22
|
|
20240403,145700,679210850,21850,21850,21850,21850,7
|
|
20240403,145600,679057900,21850,21850,21900,21850,20
|
|
20240403,145500,678620800,21850,21850,21850,21850,26
|
|
20240403,145400,678052700,21900,21850,21900,21850,7
|
|
20240403,145300,677899700,21850,21900,21900,21850,46
|
|
20240403,145200,676894550,21850,21850,21850,21800,129
|
|
20240403,145100,674076650,21800,21850,21850,21800,36
|
|
20240403,145000,673291200,21800,21850,21850,21800,437
|
|
20240403,144900,663748700,21850,21850,21900,21850,1470
|
|
20240403,144800,631629150,21850,21900,21900,21850,35
|
|
20240403,144700,630863500,21900,21900,21900,21850,49
|
|
20240403,144600,629790800,21850,21900,21900,21850,6
|
|
20240403,144500,629659650,21850,21900,21900,21850,480
|
|
20240403,144400,619169950,21850,21850,21850,21850,12
|
|
20240403,144300,618907750,21900,21900,21900,21900,0
|
|
20240403,144200,618907750,21900,21900,21900,21850,111
|
|
20240403,144100,616481850,21900,21900,21900,21900,1
|
|
20240403,144000,616459950,21850,21900,21900,21850,2
|
|
20240403,143900,616416200,21900,21900,21900,21900,1
|
|
20240403,143800,616394300,21900,21900,21900,21900,6
|
|
20240403,143700,616262900,21900,21900,21900,21900,45
|
|
20240403,143600,615277400,21900,21900,21900,21900,3
|
|
20240403,143500,615211700,21900,21900,21900,21900,1
|
|
20240403,143400,615189800,21900,21900,21900,21900,0
|
|
20240403,143300,615189800,21900,21900,21900,21900,1
|
|
20240403,143200,615167900,21900,21900,21900,21900,138
|
|
20240403,143100,612145700,21900,21900,21900,21900,51
|
|
20240403,143000,611028800,21900,21900,21900,21900,25
|
|
20240403,142900,610481300,21900,21900,21900,21900,2
|
|
20240403,142800,610437500,21900,21850,21900,21850,12
|
|
20240403,142700,610175250,21900,21900,21900,21900,2
|
|
20240403,142600,610131450,21900,21900,21900,21900,0
|
|
20240403,142500,610131450,21900,21850,21900,21850,146
|
|
20240403,142400,606941200,21850,21900,21900,21850,40
|
|
20240403,142300,606065650,21900,21900,21900,21900,0
|
|
20240403,142200,606065650,21900,21900,21900,21900,1
|
|
20240403,142100,606043750,21850,21850,21850,21850,9
|
|
20240403,142000,605847100,21850,21850,21900,21850,471
|
|
20240403,141900,595554250,21850,21850,21850,21850,26
|
|
20240403,141800,594986150,21850,21900,21900,21850,364
|
|
20240403,141700,587018750,21900,21900,21950,21900,589
|
|
20240403,141600,574119600,21900,21900,21900,21900,8
|
|
20240403,141500,573944400,21900,21900,21950,21900,38
|
|
20240403,141400,573112150,21950,21900,21950,21900,7
|
|
20240403,141300,572958750,21900,21950,21950,21900,3
|
|
20240403,141200,572893000,21900,21900,21900,21900,61
|
|
20240403,141100,571557100,21900,21950,21950,21900,10
|
|
20240403,141000,571337950,21900,21900,21900,21900,6
|
|
20240403,140900,571206550,21900,21950,21950,21900,66
|
|
20240403,140800,569758650,21950,21900,21950,21900,10
|
|
20240403,140700,569539550,21900,21900,21900,21900,4
|
|
20240403,140600,569451950,21900,21900,21950,21900,8
|
|
20240403,140500,569276700,21900,21900,21900,21900,4
|
|
20240403,140400,569189100,21900,21900,21950,21900,7
|
|
20240403,140300,569035750,21900,21900,21900,21900,3
|
|
20240403,140200,568970050,21900,21900,21950,21900,66
|
|
20240403,140100,567524550,21900,21900,21950,21900,5
|
|
20240403,140000,567415000,21900,21900,21900,21900,6
|
|
20240403,135900,567283600,21950,21950,21950,21950,1
|
|
20240403,135800,567261650,21950,21950,21950,21950,1
|
|
20240403,135700,567239700,21950,21950,21950,21950,1
|
|
20240403,135600,567217750,21900,21900,21900,21900,1
|
|
20240403,135500,567195850,21950,21900,21950,21900,2
|
|
20240403,135400,567152000,21950,21950,21950,21950,0
|
|
20240403,135300,567152000,21950,21950,21950,21950,0
|
|
20240403,135200,567152000,21950,21900,21950,21900,2
|
|
20240403,135100,567108150,21950,21950,21950,21950,1
|
|
20240403,135000,567086200,21950,21950,21950,21950,1
|
|
20240403,134900,567064250,21900,21900,21900,21900,0
|
|
20240403,134800,567064250,21900,21950,21950,21900,2
|
|
20240403,134700,567020400,21950,21950,21950,21950,1
|
|
20240403,134600,566998450,21900,21950,21950,21900,116
|
|
20240403,134500,564458000,21900,21900,21900,21900,336
|
|
20240403,134400,557099600,21950,21950,21950,21950,0
|
|
20240403,134300,557099600,21950,21950,21950,21950,1
|
|
20240403,134200,557077650,21900,21900,21900,21900,0
|
|
20240403,134100,557077650,21900,21950,21950,21900,3
|
|
20240403,134000,557011850,21950,21950,21950,21950,1
|
|
20240403,133900,556989900,21950,21950,21950,21950,1
|
|
20240403,133800,556967950,21950,21950,21950,21950,19
|
|
20240403,133700,556550900,21900,21950,21950,21900,3
|
|
20240403,133600,556485150,21950,21950,21950,21950,1
|
|
20240403,133500,556463200,21900,21900,21900,21900,131
|
|
20240403,133400,553594300,21900,21900,21900,21900,3
|
|
20240403,133300,553528600,21850,21850,21850,21850,0
|
|
20240403,133200,553528600,21850,21900,21900,21850,8
|
|
20240403,133100,553353450,21900,21900,21900,21900,0
|
|
20240403,133000,553353450,21900,21900,21900,21900,12
|
|
20240403,132900,553090650,21900,21900,21900,21900,5
|
|
20240403,132800,552981150,21900,21900,21900,21900,0
|
|
20240403,132700,552981150,21900,21900,21900,21900,1
|
|
20240403,132600,552959250,21900,21900,21900,21900,5
|
|
20240403,132500,552849750,21900,21900,21900,21900,1
|
|
20240403,132400,552827850,21900,21900,21900,21900,10
|
|
20240403,132300,552608850,21900,21900,21900,21900,4
|
|
20240403,132200,552521250,21900,21900,21900,21900,0
|
|
20240403,132100,552521250,21900,21900,21900,21900,2
|
|
20240403,132000,552477450,21900,21900,21900,21900,32
|
|
20240403,131900,551776650,21900,21900,21900,21900,100
|
|
20240403,131800,549586650,21900,21850,21900,21850,14
|
|
20240403,131700,549280700,21900,21900,21900,21900,14
|
|
20240403,131600,548974100,21900,21900,21900,21900,52
|
|
20240403,131500,547835300,21900,21850,21900,21850,131
|
|
20240403,131400,544967900,21900,21900,21900,21900,57
|
|
20240403,131300,543719600,21900,21900,21900,21900,8
|
|
20240403,131200,543544400,21900,21900,21900,21900,2
|
|
20240403,131100,543500600,21850,21900,21900,21850,42
|
|
20240403,131000,542581400,21900,21900,21900,21900,0
|
|
20240403,130900,542581400,21900,21900,21900,21900,12
|
|
20240403,130800,542318600,21850,21900,21900,21850,7
|
|
20240403,130700,542165400,21900,21900,21900,21900,6
|
|
20240403,130600,542034000,21900,21900,21900,21900,1
|
|
20240403,130500,542012100,21850,21900,21900,21850,27
|
|
20240403,130400,541421100,21850,21900,21900,21850,38
|
|
20240403,130300,540589300,21900,21900,21900,21900,3
|
|
20240403,130200,540523600,21900,21900,21900,21850,9
|
|
20240403,130100,540326650,21900,21900,21900,21900,0
|
|
20240403,130000,540326650,21900,21900,21900,21850,3
|
|
20240403,125900,540261000,21850,21850,21850,21850,3
|
|
20240403,125800,540195450,21850,21900,21900,21850,44
|
|
20240403,125700,539232100,21850,21850,21850,21850,10
|
|
20240403,125600,539013600,21850,21900,21900,21850,4
|
|
20240403,125500,538926100,21850,21850,21900,21850,4
|
|
20240403,125400,538838650,21900,21900,21900,21900,0
|
|
20240403,125300,538838650,21900,21900,21900,21850,15
|
|
20240403,125200,538510800,21850,21850,21900,21850,2099
|
|
20240403,125100,492647600,21900,21850,21900,21850,8
|
|
20240403,125000,492472450,21900,21900,21900,21900,0
|
|
20240403,124900,492472450,21900,21950,21950,21900,65
|
|
20240403,124800,491048900,21900,21900,21900,21900,230
|
|
20240403,124700,486011900,21900,21950,21950,21900,12
|
|
20240403,124600,485749050,21950,21950,21950,21950,1
|
|
20240403,124500,485727100,21900,21950,21950,21900,4
|
|
20240403,124400,485639400,21950,21900,21950,21900,2
|
|
20240403,124300,485595550,21900,21900,21900,21900,0
|
|
20240403,124200,485595550,21900,21950,21950,21900,2
|
|
20240403,124100,485551700,21900,21900,21900,21900,303
|
|
20240403,124000,478916000,21900,21950,21950,21900,34
|
|
20240403,123900,478169800,21900,21950,21950,21900,13
|
|
20240403,123800,477884650,21900,21950,21950,21900,4
|
|
20240403,123700,477797000,21900,21900,21950,21900,13
|
|
20240403,123600,477512200,21900,21900,21900,21900,733
|
|
20240403,123500,461459500,21900,21950,21950,21900,3
|
|
20240403,123400,461393700,21950,21950,21950,21950,1
|
|
20240403,123300,461371750,21900,21950,21950,21900,5
|
|
20240403,123200,461262150,21900,21900,21900,21900,1
|
|
20240403,123100,461240250,21900,21950,21950,21900,13
|
|
20240403,123000,460955500,21950,21950,21950,21950,0
|
|
20240403,122900,460955500,21950,21900,21950,21900,61
|
|
20240403,122800,459619000,21900,21900,21900,21900,95
|
|
20240403,122700,457538500,21900,21900,21900,21900,87
|
|
20240403,122600,455633200,21950,21950,21950,21950,13
|
|
20240403,122500,455347850,21950,21950,21950,21950,1
|
|
20240403,122400,455325900,21900,21950,21950,21900,6
|
|
20240403,122300,455194300,21950,21900,21950,21900,44
|
|
20240403,122200,454229650,21900,21950,21950,21900,3
|
|
20240403,122100,454163850,21950,21950,21950,21950,11
|
|
20240403,122000,453922400,21950,21900,21950,21900,4
|
|
20240403,121900,453834700,21950,21950,21950,21950,1
|
|
20240403,121800,453812750,21900,21950,21950,21900,2
|
|
20240403,121700,453768900,21900,21900,21900,21900,19
|
|
20240403,121600,453352800,21900,21900,21900,21900,28
|
|
20240403,121500,452739600,21900,21850,21900,21850,138
|
|
20240403,121400,449719200,21850,21900,21900,21850,1628
|
|
20240403,121300,414077600,21900,21950,21950,21900,48
|
|
20240403,121200,413026350,21950,21950,21950,21950,0
|
|
20240403,121100,413026350,21950,21950,21950,21950,2
|
|
20240403,121000,412982450,21900,21900,21900,21900,2
|
|
20240403,120900,412938650,21900,21900,21900,21900,1
|
|
20240403,120800,412916750,21950,21950,21950,21900,361
|
|
20240403,120700,404992850,21950,21950,21950,21950,0
|
|
20240403,120600,404992850,21950,21950,21950,21950,258
|
|
20240403,120500,399329750,21950,21950,21950,21950,1
|
|
20240403,120400,399307800,22000,22000,22000,22000,4
|
|
20240403,120300,399219800,21950,21950,21950,21950,0
|
|
20240403,120200,399219800,21950,22000,22000,21950,2
|
|
20240403,120100,399175850,22000,21950,22000,21950,2
|
|
20240403,120000,399131900,22000,21950,22000,21950,2
|
|
20240403,115900,399087950,21950,21950,21950,21950,0
|
|
20240403,115800,399087950,21950,21950,22000,21950,18
|
|
20240403,115700,398692800,21900,22000,22000,21900,428
|
|
20240403,115600,389301000,21950,21950,21950,21950,1
|
|
20240403,115500,389279050,22000,21950,22000,21950,11
|
|
20240403,115400,389037100,21950,21950,21950,21950,1
|
|
20240403,115300,389015150,21950,21950,21950,21900,207
|
|
20240403,115200,384472700,21900,21900,21950,21900,39
|
|
20240403,115100,383618100,21900,21950,22000,21900,342
|
|
20240403,115000,376111500,21950,21950,22000,21950,20
|
|
20240403,114900,375672250,21950,21950,22000,21950,294
|
|
20240403,114800,369218850,21950,22000,22000,21950,380
|
|
20240403,114700,360877750,22000,22000,22000,22000,10
|
|
20240403,114600,360657750,21950,22000,22000,21950,3
|
|
20240403,114500,360591800,21950,21950,21950,21950,3
|
|
20240403,114400,360525950,21950,21950,21950,21950,2
|
|
20240403,114300,360482050,21950,21950,21950,21950,0
|
|
20240403,114200,360482050,21950,22000,22000,21950,5
|
|
20240403,114100,360372100,21950,22000,22000,21950,12
|
|
20240403,114000,360108150,21950,21950,21950,21950,0
|
|
20240403,113900,360108150,21950,22000,22000,21950,3
|
|
20240403,113800,360042200,22000,22000,22000,22000,1
|
|
20240403,113700,360020200,22000,21950,22000,21950,3
|
|
20240403,113600,359954300,21950,22000,22000,21950,38
|
|
20240403,113500,359119150,22000,21950,22000,21950,2
|
|
20240403,113400,359075200,22000,21950,22000,21950,29
|
|
20240403,113300,358438600,21950,21950,21950,21950,4
|
|
20240403,113200,358350800,21950,22000,22000,21950,11
|
|
20240403,113100,358108850,22000,22000,22000,22000,102
|
|
20240403,113000,355864850,21950,22000,22000,21950,2
|
|
20240403,112900,355820900,21950,21950,21950,21950,1
|
|
20240403,112800,355798950,21950,22000,22000,21950,3
|
|
20240403,112700,355733000,21950,21950,21950,21950,0
|
|
20240403,112600,355733000,21950,22000,22000,21950,2
|
|
20240403,112500,355689050,21950,21950,21950,21950,2
|
|
20240403,112400,355645150,22000,22000,22000,21950,6
|
|
20240403,112300,355513200,21950,21950,21950,21950,0
|
|
20240403,112200,355513200,21950,21950,21950,21950,115
|
|
20240403,112100,352988950,21950,21950,21950,21950,1
|
|
20240403,112000,352967000,22000,21950,22000,21950,5
|
|
20240403,111900,352857100,22000,21950,22000,21950,2
|
|
20240403,111800,352813150,21950,21950,21950,21950,1
|
|
20240403,111700,352791200,22000,22000,22000,22000,11
|
|
20240403,111600,352549200,22000,21950,22000,21950,5
|
|
20240403,111500,352439400,22000,22000,22000,22000,36
|
|
20240403,111400,351647400,22050,22050,22050,22050,0
|
|
20240403,111300,351647400,22050,21950,22050,21950,23
|
|
20240403,111200,351142400,21950,21950,21950,21950,10
|
|
20240403,111100,350922900,22000,22000,22000,22000,55
|
|
20240403,111000,349712900,21950,22000,22000,21950,73
|
|
20240403,110900,348110450,21950,21950,21950,21950,20
|
|
20240403,110800,347671450,21950,21950,21950,21950,299
|
|
20240403,110700,341108400,21950,21950,21950,21950,0
|
|
20240403,110600,341108400,21950,21900,21950,21900,17
|
|
20240403,110500,340736050,21850,21850,21850,21850,0
|
|
20240403,110400,340736050,21850,21850,21900,21850,20
|
|
20240403,110300,340299000,21850,21950,22000,21850,275
|
|
20240403,110200,334274000,21950,21950,21950,21950,2
|
|
20240403,110100,334230100,21900,21900,21900,21900,7
|
|
20240403,110000,334076800,21900,21900,21900,21800,528
|
|
20240403,105900,322536800,21900,22050,22050,21900,1430
|
|
20240403,105800,291147200,22000,22050,22050,22000,2016
|
|
20240403,105700,246787700,22000,22000,22000,22000,0
|
|
20240403,105600,246787700,22000,22050,22050,22000,115
|
|
20240403,105500,244252650,22050,22000,22050,22000,4
|
|
20240403,105400,244164550,22050,22000,22050,22000,1094
|
|
20240403,105300,220095850,22050,22050,22050,22050,4
|
|
20240403,105200,220007650,22050,22050,22050,22050,9
|
|
20240403,105100,219809200,22050,22050,22050,22000,1457
|
|
20240403,105000,187682450,22100,22100,22100,22100,1
|
|
20240403,104900,187660350,22100,22100,22100,22100,4
|
|
20240403,104800,187571950,22050,22100,22100,22050,18
|
|
20240403,104700,187174200,22100,22100,22100,22100,17
|
|
20240403,104600,186798500,22100,22100,22100,22100,2
|
|
20240403,104500,186754300,22050,22050,22050,22050,18
|
|
20240403,104400,186357400,22100,22100,22100,22100,4
|
|
20240403,104300,186269000,22100,22100,22100,22100,4
|
|
20240403,104200,186180600,22100,22150,22150,22100,24
|
|
20240403,104100,185650150,22150,22150,22150,22150,3
|
|
20240403,104000,185583700,22150,22050,22150,22050,135
|
|
20240403,103900,182600150,22050,22050,22100,22050,94
|
|
20240403,103800,180527400,22050,22050,22050,22050,150
|
|
20240403,103700,177219900,22100,22100,22100,22100,1
|
|
20240403,103600,177197800,22050,22050,22050,22050,2
|
|
20240403,103500,177153700,22100,22100,22100,22100,0
|
|
20240403,103400,177153700,22100,22100,22100,22100,0
|
|
20240403,103300,177153700,22100,22100,22100,22100,18
|
|
20240403,103200,176755900,22100,22100,22150,22100,324
|
|
20240403,103100,169595400,22100,22100,22100,22100,4
|
|
20240403,103000,169507000,22100,22150,22150,22100,4
|
|
20240403,102900,169418550,22100,22100,22100,22100,3
|
|
20240403,102800,169352250,22100,22100,22100,22100,0
|
|
20240403,102700,169352250,22100,22100,22100,22100,0
|
|
20240403,102600,169352250,22100,22100,22100,22100,3
|
|
20240403,102500,169285950,22150,22150,22150,22150,2
|
|
20240403,102400,169241650,22150,22150,22150,22150,2
|
|
20240403,102300,169197350,22150,22150,22150,22150,1
|
|
20240403,102200,169175200,22150,22150,22150,22150,6
|
|
20240403,102100,169042300,22150,22150,22150,22150,1
|
|
20240403,102000,169020150,22150,22150,22150,22150,1
|
|
20240403,101900,168998000,22150,22100,22150,22100,58
|
|
20240403,101800,167716050,22150,22100,22150,22100,462
|
|
20240403,101700,157483250,22100,22150,22150,22100,6
|
|
20240403,101600,157350600,22100,22150,22150,22100,14
|
|
20240403,101500,157040800,22150,22150,22150,22100,9
|
|
20240403,101400,156841800,22150,22150,22150,22150,1
|
|
20240403,101300,156819650,22100,22150,22150,22100,6
|
|
20240403,101200,156687000,22150,22150,22150,22150,3
|
|
20240403,101100,156620550,22100,22150,22150,22100,6
|
|
20240403,101000,156487900,22150,22100,22150,22100,58
|
|
20240403,100900,155205950,22150,22150,22150,22150,1
|
|
20240403,100800,155183800,22100,22150,22150,22100,6
|
|
20240403,100700,155051150,22150,22100,22150,22100,7
|
|
20240403,100600,154896400,22150,22150,22150,22150,2
|
|
20240403,100500,154852100,22100,22150,22150,22100,7
|
|
20240403,100400,154697350,22150,22100,22150,22100,8
|
|
20240403,100300,154520500,22150,22150,22150,22150,2
|
|
20240403,100200,154476200,22100,22150,22150,22100,8
|
|
20240403,100100,154299350,22150,22100,22150,22100,6
|
|
20240403,100000,154166700,22150,22100,22150,22100,85
|
|
20240403,095900,152288050,22100,22150,22150,22100,10
|
|
20240403,095800,152067000,22150,22150,22150,22150,6
|
|
20240403,095700,151934100,22150,22100,22150,22100,12
|
|
20240403,095600,151668800,22100,22100,22150,22100,13
|
|
20240403,095500,151381350,22100,22100,22150,22100,15
|
|
20240403,095400,151049800,22100,22100,22150,22100,73
|
|
20240403,095300,149436450,22100,22150,22150,22100,10
|
|
20240403,095200,149215350,22100,22150,22150,22100,5
|
|
20240403,095100,149104800,22100,22100,22150,22100,23
|
|
20240403,095000,148596150,22100,22150,22150,22100,51
|
|
20240403,094900,147469000,22100,22150,22150,22100,38
|
|
20240403,094800,146629150,22150,22150,22150,22150,2
|
|
20240403,094700,146584850,22150,22150,22150,22150,2
|
|
20240403,094600,146540550,22100,22100,22150,22100,73
|
|
20240403,094500,144927150,22100,22150,22150,22100,156
|
|
20240403,094400,141479500,22150,22150,22150,22150,11
|
|
20240403,094300,141235850,22150,22150,22150,22150,1
|
|
20240403,094200,141213700,22150,22150,22150,22150,9
|
|
20240403,094100,141014350,22150,22150,22150,22150,42
|
|
20240403,094000,140084050,22100,22150,22150,22100,38
|
|
20240403,093900,139244100,22150,22150,22150,22150,1
|
|
20240403,093800,139221950,22150,22100,22150,22100,42
|
|
20240403,093700,138293700,22100,22100,22100,22100,1
|
|
20240403,093600,138271600,22050,22100,22100,22050,46
|
|
20240403,093500,137256250,22050,22100,22100,22050,22
|
|
20240403,093400,136771050,22100,22100,22100,22100,125
|
|
20240403,093300,134008550,22100,22100,22100,22050,38
|
|
20240403,093200,133169850,22100,22100,22100,22050,218
|
|
20240403,093100,128362500,22050,22100,22100,22050,482
|
|
20240403,093000,117733650,22050,22100,22100,22050,12
|
|
20240403,092900,117468800,22100,22050,22100,22050,46
|
|
20240403,092800,116452900,22100,22050,22100,22050,12
|
|
20240403,092700,116188250,22100,22100,22100,22100,5
|
|
20240403,092600,116077750,22100,22050,22100,22050,13
|
|
20240403,092500,115791000,22100,22100,22100,22050,6
|
|
20240403,092400,115658500,22100,22100,22100,22050,48
|
|
20240403,092300,114598150,22100,22050,22100,22050,201
|
|
20240403,092200,110166050,22100,22100,22100,22050,25
|
|
20240403,092100,109613800,22100,22100,22100,22100,23
|
|
20240403,092000,109105500,22100,22100,22100,22100,64
|
|
20240403,091900,107691100,22100,22100,22100,22100,1839
|
|
20240403,091800,67049200,22100,22100,22150,22100,44
|
|
20240403,091700,66075200,22150,22100,22150,22100,6
|
|
20240403,091600,65942350,22150,22150,22150,22150,121
|
|
20240403,091500,63262200,22150,22150,22150,22150,266
|
|
20240403,091400,57370300,22150,22150,22150,22150,0
|
|
20240403,091300,57370300,22150,22150,22150,22150,672
|
|
20240403,091200,42485500,22150,22150,22150,22150,175
|
|
20240403,091100,38609250,22150,22150,22150,22150,405
|
|
20240403,091000,29638500,22200,22150,22200,22150,269
|
|
20240403,090900,23670150,22200,22200,22200,22200,1
|
|
20240403,090800,23647950,22200,22200,22200,22200,0
|
|
20240403,090700,23647950,22200,22200,22200,22200,100
|
|
20240403,090600,21427950,22200,22150,22200,22150,106
|
|
20240403,090500,19079750,22200,22200,22200,22200,3
|
|
20240403,090400,19013150,22200,22200,22200,22200,1
|
|
20240403,090300,18990950,22200,22200,22200,22200,101
|
|
20240403,090200,16748750,22200,22200,22200,22150,64
|
|
20240403,090100,15330200,22200,22200,22200,22150,202
|
|
20240403,090000,10855800,22200,22200,22200,22200,489
|