652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,194900,806655600,29000,29000,29000,29000,167
|
|
20240401,194800,806655600,29000,29000,29000,29000,0
|
|
20240401,194700,806655600,29000,29000,29000,29000,0
|
|
20240401,194600,806655600,29000,29000,29000,29000,0
|
|
20240401,194500,806655600,29000,29000,29000,29000,0
|
|
20240401,194400,806655600,29000,29000,29000,29000,0
|
|
20240401,194300,806655600,29000,29000,29000,29000,0
|
|
20240401,194200,806655600,29000,29000,29000,29000,0
|
|
20240401,194100,806655600,29000,29000,29000,29000,0
|
|
20240401,194000,806655600,29000,29000,29000,29000,0
|
|
20240401,193900,806655600,29000,29000,29000,29000,0
|
|
20240401,193800,806655600,29000,29000,29000,29000,0
|
|
20240401,193700,806655600,29000,29000,29000,29000,0
|
|
20240401,193600,806655600,29000,29000,29000,29000,0
|
|
20240401,193500,806655600,29000,29000,29000,29000,0
|
|
20240401,193400,806655600,29000,29000,29000,29000,0
|
|
20240401,193300,806655600,29000,29000,29000,29000,0
|
|
20240401,193200,806655600,29000,29000,29000,29000,0
|
|
20240401,193100,806655600,29000,29000,29000,29000,0
|
|
20240401,193000,806655600,29000,29000,29000,29000,0
|
|
20240401,192900,806655600,29000,29000,29000,29000,0
|
|
20240401,192800,806655600,29000,29000,29000,29000,0
|
|
20240401,192700,806655600,29000,29000,29000,29000,0
|
|
20240401,192600,806655600,29000,29000,29000,29000,0
|
|
20240401,192500,806655600,29000,29000,29000,29000,0
|
|
20240401,192400,806655600,29000,29000,29000,29000,0
|
|
20240401,192300,806655600,29000,29000,29000,29000,0
|
|
20240401,192200,806655600,29000,29000,29000,29000,0
|
|
20240401,192100,806655600,29000,29000,29000,29000,0
|
|
20240401,192000,806655600,29000,29000,29000,29000,0
|
|
20240401,191900,806655600,29000,29000,29000,29000,167
|
|
20240401,191800,806655600,29000,29000,29000,29000,0
|
|
20240401,191700,806655600,29000,29000,29000,29000,0
|
|
20240401,191600,806655600,29000,29000,29000,29000,0
|
|
20240401,191500,806655600,29000,29000,29000,29000,0
|
|
20240401,191400,806655600,29000,29000,29000,29000,0
|
|
20240401,191300,806655600,29000,29000,29000,29000,0
|
|
20240401,191200,806655600,29000,29000,29000,29000,0
|
|
20240401,191100,806655600,29000,29000,29000,29000,0
|
|
20240401,191000,806655600,29000,29000,29000,29000,0
|
|
20240401,190900,806655600,29000,29000,29000,29000,0
|
|
20240401,190800,806655600,29000,29000,29000,29000,0
|
|
20240401,190700,806655600,29000,29000,29000,29000,0
|
|
20240401,190600,806655600,29000,29000,29000,29000,0
|
|
20240401,190500,806655600,29000,29000,29000,29000,0
|
|
20240401,190400,806655600,29000,29000,29000,29000,0
|
|
20240401,190300,806655600,29000,29000,29000,29000,0
|
|
20240401,190200,806655600,29000,29000,29000,29000,0
|
|
20240401,190100,806655600,29000,29000,29000,29000,0
|
|
20240401,190000,806655600,29000,29000,29000,29000,0
|
|
20240401,185900,806655600,29000,29000,29000,29000,0
|
|
20240401,185800,806655600,29000,29000,29000,29000,0
|
|
20240401,185700,806655600,29000,29000,29000,29000,0
|
|
20240401,185600,806655600,29000,29000,29000,29000,0
|
|
20240401,185500,806655600,29000,29000,29000,29000,0
|
|
20240401,185400,806655600,29000,29000,29000,29000,0
|
|
20240401,185300,806655600,29000,29000,29000,29000,0
|
|
20240401,185200,806655600,29000,29000,29000,29000,0
|
|
20240401,185100,806655600,29000,29000,29000,29000,0
|
|
20240401,185000,806655600,29000,29000,29000,29000,0
|
|
20240401,184900,806655600,29000,29000,29000,29000,167
|
|
20240401,184800,806655600,29000,29000,29000,29000,0
|
|
20240401,184700,806655600,29000,29000,29000,29000,0
|
|
20240401,184600,806655600,29000,29000,29000,29000,0
|
|
20240401,184500,806655600,29000,29000,29000,29000,0
|
|
20240401,184400,806655600,29000,29000,29000,29000,0
|
|
20240401,184300,806655600,29000,29000,29000,29000,0
|
|
20240401,184200,806655600,29000,29000,29000,29000,0
|
|
20240401,184100,806655600,29000,29000,29000,29000,0
|
|
20240401,184000,806655600,29000,29000,29000,29000,0
|
|
20240401,183900,806655600,29000,29000,29000,29000,0
|
|
20240401,183800,806655600,29000,29000,29000,29000,0
|
|
20240401,183700,806655600,29000,29000,29000,29000,0
|
|
20240401,183600,806655600,29000,29000,29000,29000,0
|
|
20240401,183500,806655600,29000,29000,29000,29000,0
|
|
20240401,183400,806655600,29000,29000,29000,29000,0
|
|
20240401,183300,806655600,29000,29000,29000,29000,0
|
|
20240401,183200,806655600,29000,29000,29000,29000,0
|
|
20240401,183100,806655600,29000,29000,29000,29000,0
|
|
20240401,183000,806655600,29000,29000,29000,29000,0
|
|
20240401,182900,806655600,29000,29000,29000,29000,0
|
|
20240401,182800,806655600,29000,29000,29000,29000,0
|
|
20240401,182700,806655600,29000,29000,29000,29000,0
|
|
20240401,182600,806655600,29000,29000,29000,29000,0
|
|
20240401,182500,806655600,29000,29000,29000,29000,0
|
|
20240401,182400,806655600,29000,29000,29000,29000,0
|
|
20240401,182300,806655600,29000,29000,29000,29000,0
|
|
20240401,182200,806655600,29000,29000,29000,29000,0
|
|
20240401,182100,806655600,29000,29000,29000,29000,0
|
|
20240401,182000,806655600,29000,29000,29000,29000,0
|
|
20240401,181900,806655600,29000,29000,29000,29000,167
|
|
20240401,181800,806655600,29000,29000,29000,29000,0
|
|
20240401,181700,806655600,29000,29000,29000,29000,0
|
|
20240401,181600,806655600,29000,29000,29000,29000,0
|
|
20240401,181500,806655600,29000,29000,29000,29000,0
|
|
20240401,181400,806655600,29000,29000,29000,29000,0
|
|
20240401,181300,806655600,29000,29000,29000,29000,0
|
|
20240401,181200,806655600,29000,29000,29000,29000,0
|
|
20240401,181100,806655600,29000,29000,29000,29000,0
|
|
20240401,181000,806655600,29000,29000,29000,29000,0
|
|
20240401,180900,806655600,29000,29000,29000,29000,0
|
|
20240401,180800,806655600,29000,29000,29000,29000,0
|
|
20240401,180700,806655600,29000,29000,29000,29000,0
|
|
20240401,180600,806655600,29000,29000,29000,29000,0
|
|
20240401,180500,806655600,29000,29000,29000,29000,0
|
|
20240401,180400,806655600,29000,29000,29000,29000,0
|
|
20240401,180300,806655600,29000,29000,29000,29000,0
|
|
20240401,180200,806655600,29000,29000,29000,29000,0
|
|
20240401,180100,806655600,29000,29000,29000,29000,0
|
|
20240401,180000,806655600,29000,29000,29000,29000,0
|
|
20240401,175900,806655600,29000,29000,29000,29000,0
|
|
20240401,175800,806655600,29000,29000,29000,29000,0
|
|
20240401,175700,806655600,29000,29000,29000,29000,0
|
|
20240401,175600,806655600,29000,29000,29000,29000,0
|
|
20240401,175500,806655600,29000,29000,29000,29000,0
|
|
20240401,175400,806655600,29000,29000,29000,29000,0
|
|
20240401,175300,806655600,29000,29000,29000,29000,0
|
|
20240401,175200,806655600,29000,29000,29000,29000,0
|
|
20240401,175100,806655600,29000,29000,29000,29000,0
|
|
20240401,175000,806655600,29000,29000,29000,29000,0
|
|
20240401,174900,806655600,29000,29000,29000,29000,167
|
|
20240401,174800,806655600,29000,29000,29000,29000,0
|
|
20240401,174700,806655600,29000,29000,29000,29000,0
|
|
20240401,174600,806655600,29000,29000,29000,29000,0
|
|
20240401,174500,806655600,29000,29000,29000,29000,0
|
|
20240401,174400,806655600,29000,29000,29000,29000,0
|
|
20240401,174300,806655600,29000,29000,29000,29000,0
|
|
20240401,174200,806655600,29000,29000,29000,29000,0
|
|
20240401,174100,806655600,29000,29000,29000,29000,0
|
|
20240401,174000,806655600,29000,29000,29000,29000,0
|
|
20240401,173900,806655600,29000,29000,29000,29000,0
|
|
20240401,173800,806655600,29000,29000,29000,29000,0
|
|
20240401,173700,806655600,29000,29000,29000,29000,0
|
|
20240401,173600,806655600,29000,29000,29000,29000,0
|
|
20240401,173500,806655600,29000,29000,29000,29000,0
|
|
20240401,173400,806655600,29000,29000,29000,29000,0
|
|
20240401,173300,806655600,29000,29000,29000,29000,0
|
|
20240401,173200,806655600,29000,29000,29000,29000,0
|
|
20240401,173100,806655600,29000,29000,29000,29000,0
|
|
20240401,173000,806655600,29000,29000,29000,29000,0
|
|
20240401,172900,806655600,29000,29000,29000,29000,0
|
|
20240401,172800,806655600,29000,29000,29000,29000,0
|
|
20240401,172700,806655600,29000,29000,29000,29000,0
|
|
20240401,172600,806655600,29000,29000,29000,29000,0
|
|
20240401,172500,806655600,29000,29000,29000,29000,0
|
|
20240401,172400,806655600,29000,29000,29000,29000,0
|
|
20240401,172300,806655600,29000,29000,29000,29000,0
|
|
20240401,172200,806655600,29000,29000,29000,29000,0
|
|
20240401,172100,806655600,29000,29000,29000,29000,0
|
|
20240401,172000,806655600,29000,29000,29000,29000,0
|
|
20240401,171900,806655600,29000,29000,29000,29000,167
|
|
20240401,171800,806655600,29000,29000,29000,29000,0
|
|
20240401,171700,806655600,29000,29000,29000,29000,0
|
|
20240401,171600,806655600,29000,29000,29000,29000,0
|
|
20240401,171500,806655600,29000,29000,29000,29000,0
|
|
20240401,171400,806655600,29000,29000,29000,29000,0
|
|
20240401,171300,806655600,29000,29000,29000,29000,0
|
|
20240401,171200,806655600,29000,29000,29000,29000,0
|
|
20240401,171100,806655600,29000,29000,29000,29000,0
|
|
20240401,171000,806655600,29000,29000,29000,29000,0
|
|
20240401,170900,806655600,29000,29000,29000,29000,0
|
|
20240401,170800,806655600,29000,29000,29000,29000,0
|
|
20240401,170700,806655600,29000,29000,29000,29000,0
|
|
20240401,170600,806655600,29000,29000,29000,29000,0
|
|
20240401,170500,806655600,29000,29000,29000,29000,0
|
|
20240401,170400,806655600,29000,29000,29000,29000,0
|
|
20240401,170300,806655600,29000,29000,29000,29000,0
|
|
20240401,170200,806655600,29000,29000,29000,29000,0
|
|
20240401,170100,806655600,29000,29000,29000,29000,0
|
|
20240401,170000,806655600,29000,29000,29000,29000,0
|
|
20240401,165900,806655600,29000,29000,29000,29000,0
|
|
20240401,165800,806655600,29000,29000,29000,29000,0
|
|
20240401,165700,806655600,29000,29000,29000,29000,0
|
|
20240401,165600,806655600,29000,29000,29000,29000,0
|
|
20240401,165500,806655600,29000,29000,29000,29000,0
|
|
20240401,165400,806655600,29000,29000,29000,29000,0
|
|
20240401,165300,806655600,29000,29000,29000,29000,0
|
|
20240401,165200,806655600,29000,29000,29000,29000,0
|
|
20240401,165100,806655600,29000,29000,29000,29000,0
|
|
20240401,165000,806655600,29000,29000,29000,29000,0
|
|
20240401,164900,806655600,29000,29000,29000,29000,167
|
|
20240401,164800,806655600,29000,29000,29000,29000,0
|
|
20240401,164700,806655600,29000,29000,29000,29000,0
|
|
20240401,164600,806655600,29000,29000,29000,29000,0
|
|
20240401,164500,806655600,29000,29000,29000,29000,0
|
|
20240401,164400,806655600,29000,29000,29000,29000,0
|
|
20240401,164300,806655600,29000,29000,29000,29000,0
|
|
20240401,164200,806655600,29000,29000,29000,29000,0
|
|
20240401,164100,806655600,29000,29000,29000,29000,0
|
|
20240401,164000,806655600,29000,29000,29000,29000,0
|
|
20240401,163900,806655600,29000,29000,29000,29000,0
|
|
20240401,163800,806655600,29000,29000,29000,29000,0
|
|
20240401,163700,806655600,29000,29000,29000,29000,0
|
|
20240401,163600,806655600,29000,29000,29000,29000,0
|
|
20240401,163500,806655600,29000,29000,29000,29000,0
|
|
20240401,163400,806655600,29000,29000,29000,29000,0
|
|
20240401,163300,806655600,29000,29000,29000,29000,0
|
|
20240401,163200,806655600,29000,29000,29000,29000,0
|
|
20240401,163100,806655600,29000,29000,29000,29000,0
|
|
20240401,163000,806655600,29000,29000,29000,29000,0
|
|
20240401,162900,806655600,29000,29000,29000,29000,0
|
|
20240401,162800,806655600,29000,29000,29000,29000,0
|
|
20240401,162700,806655600,29000,29000,29000,29000,0
|
|
20240401,162600,806655600,29000,29000,29000,29000,0
|
|
20240401,162500,806655600,29000,29000,29000,29000,0
|
|
20240401,162400,806655600,29000,29000,29000,29000,0
|
|
20240401,162300,806655600,29000,29000,29000,29000,0
|
|
20240401,162200,806655600,29000,29000,29000,29000,0
|
|
20240401,162100,806655600,29000,29000,29000,29000,0
|
|
20240401,162000,806655600,29000,29000,29000,29000,0
|
|
20240401,161900,806655600,29000,29000,29000,29000,167
|
|
20240401,161800,806655600,29000,29000,29000,29000,0
|
|
20240401,161700,806655600,29000,29000,29000,29000,0
|
|
20240401,161600,806655600,29000,29000,29000,29000,0
|
|
20240401,161500,806655600,29000,29000,29000,29000,0
|
|
20240401,161400,806655600,29000,29000,29000,29000,0
|
|
20240401,161300,806655600,29000,29000,29000,29000,0
|
|
20240401,161200,806655600,29000,29000,29000,29000,0
|
|
20240401,161100,806655600,29000,29000,29000,29000,0
|
|
20240401,161000,806655600,29000,29000,29000,29000,0
|
|
20240401,160900,806655600,29000,29000,29000,29000,0
|
|
20240401,160800,806655600,29000,29000,29000,29000,0
|
|
20240401,160700,806655600,29000,29000,29000,29000,0
|
|
20240401,160600,806655600,29000,29000,29000,29000,0
|
|
20240401,160500,806655600,29000,29000,29000,29000,0
|
|
20240401,160400,806655600,29000,29000,29000,29000,0
|
|
20240401,160300,806655600,29000,29000,29000,29000,0
|
|
20240401,160200,806655600,29000,29000,29000,29000,0
|
|
20240401,160100,806655600,29000,29000,29000,29000,0
|
|
20240401,160000,806655600,29000,29000,29000,29000,0
|
|
20240401,155900,806655600,29000,29000,29000,29000,0
|
|
20240401,155800,806655600,29000,29000,29000,29000,0
|
|
20240401,155700,806655600,29000,29000,29000,29000,0
|
|
20240401,155600,806655600,29000,29000,29000,29000,0
|
|
20240401,155500,806655600,29000,29000,29000,29000,0
|
|
20240401,155400,806655600,29000,29000,29000,29000,0
|
|
20240401,155300,806655600,29000,29000,29000,29000,0
|
|
20240401,155200,806655600,29000,29000,29000,29000,0
|
|
20240401,155100,806655600,29000,29000,29000,29000,0
|
|
20240401,155000,806655600,29000,29000,29000,29000,0
|
|
20240401,154900,806655600,29000,29000,29000,29000,167
|
|
20240401,154800,806655600,29000,29000,29000,29000,0
|
|
20240401,154700,806655600,29000,29000,29000,29000,0
|
|
20240401,154600,806655600,29000,29000,29000,29000,0
|
|
20240401,154500,806655600,29000,29000,29000,29000,0
|
|
20240401,154400,806655600,29000,29000,29000,29000,0
|
|
20240401,154300,806655600,29000,29000,29000,29000,0
|
|
20240401,154200,806655600,29000,29000,29000,29000,0
|
|
20240401,154100,806655600,29000,29000,29000,29000,0
|
|
20240401,154000,806655600,29000,29000,29000,29000,0
|
|
20240401,153900,806655600,29000,29000,29000,29000,0
|
|
20240401,153800,806655600,29000,29000,29000,29000,0
|
|
20240401,153700,806655600,29000,29000,29000,29000,0
|
|
20240401,153600,806655600,29000,29000,29000,29000,0
|
|
20240401,153500,806655600,29000,29000,29000,29000,0
|
|
20240401,153400,806655600,29000,29000,29000,29000,0
|
|
20240401,153300,806655600,29000,29000,29000,29000,0
|
|
20240401,153200,806655600,29000,29000,29000,29000,0
|
|
20240401,153100,806655600,29000,29000,29000,29000,0
|
|
20240401,153000,806655600,29000,29000,29000,29000,167
|
|
20240401,152900,801812600,29000,29000,29000,29000,0
|
|
20240401,152800,801812600,29000,29000,29000,29000,0
|
|
20240401,152700,801812600,29000,29000,29000,29000,0
|
|
20240401,152600,801812600,29000,29000,29000,29000,0
|
|
20240401,152500,801812600,29000,29000,29000,29000,0
|
|
20240401,152400,801812600,29000,29000,29000,29000,0
|
|
20240401,152300,801812600,29000,29000,29000,29000,0
|
|
20240401,152200,801812600,29000,29000,29000,29000,0
|
|
20240401,152100,801812600,29000,29000,29000,29000,0
|
|
20240401,152000,801812600,29000,29000,29000,29000,0
|
|
20240401,151900,801812600,29000,28950,29000,28650,165
|
|
20240401,151800,797058750,28950,28950,28950,28950,3
|
|
20240401,151700,796971900,28700,28850,29000,28700,41
|
|
20240401,151600,795791200,28850,28950,28950,28850,47
|
|
20240401,151500,794435050,28950,28950,28950,28950,24
|
|
20240401,151400,793740250,28900,28900,28900,28900,2
|
|
20240401,151300,793682450,28900,29000,29000,28900,32
|
|
20240401,151200,792757550,28950,28950,28950,28900,22
|
|
20240401,151100,792120750,28850,28850,28850,28850,1
|
|
20240401,151000,792091900,28850,28600,28850,28600,87
|
|
20240401,150900,789583500,28650,28800,28800,28600,664
|
|
20240401,150800,770579550,28800,28800,28800,28800,39
|
|
20240401,150700,769456350,28800,28700,28800,28700,144
|
|
20240401,150600,765323150,28700,28750,28850,28700,225
|
|
20240401,150500,758857400,28700,28850,28850,28700,186
|
|
20240401,150400,753515250,28750,28750,28750,28750,75
|
|
20240401,150300,751359000,28750,28800,28800,28750,12
|
|
20240401,150200,751013550,28700,28900,28900,28700,139
|
|
20240401,150100,747013450,28900,28900,28900,28900,13
|
|
20240401,150000,746637750,28950,28900,28950,28900,2
|
|
20240401,145900,746579900,28900,28950,28950,28900,27
|
|
20240401,145800,745798900,28900,28900,28900,28900,32
|
|
20240401,145700,744874100,28900,28900,28900,28900,1
|
|
20240401,145600,744845200,28800,29000,29000,28800,2
|
|
20240401,145500,744787400,28700,28900,28900,28700,314
|
|
20240401,145400,735763200,28850,28950,29000,28850,49
|
|
20240401,145300,734348200,28950,28950,28950,28900,12
|
|
20240401,145200,734000850,29000,28950,29000,28950,14
|
|
20240401,145100,733594900,28950,28900,28950,28900,22
|
|
20240401,145000,732958200,28950,28950,29000,28950,55
|
|
20240401,144900,731365250,29000,28950,29000,28950,13
|
|
20240401,144800,730988300,28850,28850,28850,28850,0
|
|
20240401,144700,730988300,28850,28900,28900,28850,44
|
|
20240401,144600,729716750,28900,28900,28900,28900,0
|
|
20240401,144500,729716750,28900,28950,28950,28900,246
|
|
20240401,144400,722604900,29000,28950,29000,28950,15
|
|
20240401,144300,722169950,28950,28950,28950,28950,36
|
|
20240401,144200,721127750,28950,29000,29000,28950,17
|
|
20240401,144100,720634950,28950,29000,29000,28950,90
|
|
20240401,144000,718025000,28950,29050,29050,28950,43
|
|
20240401,143900,716776950,29050,29000,29050,29000,52
|
|
20240401,143800,715268300,29000,29000,29050,29000,24
|
|
20240401,143700,714571750,29000,29000,29000,29000,0
|
|
20240401,143600,714571750,29000,29000,29000,28950,28
|
|
20240401,143500,713759850,29000,29050,29050,29000,21
|
|
20240401,143400,713150200,29000,29000,29000,29000,4
|
|
20240401,143300,713034200,29050,29050,29050,29050,14
|
|
20240401,143200,712627500,29000,29050,29050,29000,57
|
|
20240401,143100,710973800,29050,29050,29050,29050,19
|
|
20240401,143000,710421850,29000,29000,29050,29000,26
|
|
20240401,142900,709667200,29000,29050,29050,29000,16
|
|
20240401,142800,709202500,29050,29000,29050,29000,37
|
|
20240401,142700,708129400,29050,29050,29050,29050,25
|
|
20240401,142600,707403150,29000,29050,29050,29000,6
|
|
20240401,142500,707229100,29050,29050,29050,29050,17
|
|
20240401,142400,706735250,29000,29000,29050,29000,54
|
|
20240401,142300,705168550,29000,29000,29000,29000,1
|
|
20240401,142200,705139550,29050,29000,29050,29000,16
|
|
20240401,142100,704674900,29050,29000,29050,29000,57
|
|
20240401,142000,703020800,29000,29000,29000,29000,3
|
|
20240401,141900,702933800,29050,29050,29050,29050,16
|
|
20240401,141800,702469000,29050,29000,29050,29000,17
|
|
20240401,141700,701975350,29000,29050,29050,29000,44
|
|
20240401,141600,700699300,29050,29050,29050,29050,16
|
|
20240401,141500,700234500,29000,29000,29050,29000,36
|
|
20240401,141400,699189800,29000,29000,29000,29000,1
|
|
20240401,141300,699160800,29000,29100,29100,29000,42
|
|
20240401,141200,697940250,29100,29050,29100,29050,5
|
|
20240401,141100,697794800,29000,29000,29000,29000,1
|
|
20240401,141000,697765800,29000,29000,29000,29000,1
|
|
20240401,140900,697736800,28950,29000,29100,28950,55
|
|
20240401,140800,696144000,29000,29000,29000,29000,6
|
|
20240401,140700,695970000,29000,29000,29000,29000,16
|
|
20240401,140600,695506000,29000,29000,29000,29000,32
|
|
20240401,140500,694578000,29050,29050,29050,29000,20
|
|
20240401,140400,693997200,29050,29100,29100,29050,17
|
|
20240401,140300,693503150,29000,29000,29000,29000,3
|
|
20240401,140200,693416150,28950,28950,28950,28950,37
|
|
20240401,140100,692345000,28950,29000,29000,28950,17
|
|
20240401,140000,691852200,28950,28950,28950,28950,1
|
|
20240401,135900,691823250,28900,28900,28900,28900,1
|
|
20240401,135800,691794350,28900,28950,28950,28900,75
|
|
20240401,135700,689624950,28900,29000,29000,28900,115
|
|
20240401,135600,686300150,29000,29000,29000,29000,13
|
|
20240401,135500,685923150,28950,29000,29000,28950,15
|
|
20240401,135400,685488200,28950,28950,28950,28950,1
|
|
20240401,135300,685459250,29100,28900,29100,28900,106
|
|
20240401,135200,682376550,28950,28950,28950,28950,1
|
|
20240401,135100,682347600,29000,29050,29050,28950,26
|
|
20240401,135000,681593600,29050,29050,29050,29050,14
|
|
20240401,134900,681186900,29050,29050,29050,29050,0
|
|
20240401,134800,681186900,29050,29000,29050,29000,15
|
|
20240401,134700,680751200,29000,29050,29050,29000,52
|
|
20240401,134600,679242550,29000,29000,29000,29000,1
|
|
20240401,134500,679213550,29000,28950,29000,28950,7
|
|
20240401,134400,679010600,28950,29000,29000,28950,21
|
|
20240401,134300,678401800,29000,29100,29100,29000,16
|
|
20240401,134200,677937400,29050,29000,29050,29000,16
|
|
20240401,134100,677472700,28950,28950,28950,28950,0
|
|
20240401,134000,677472700,28950,29000,29000,28950,44
|
|
20240401,133900,676196850,29000,29100,29100,29000,17
|
|
20240401,133800,675703000,29000,29000,29000,29000,2
|
|
20240401,133700,675645000,29050,29050,29100,29050,27
|
|
20240401,133600,674860600,28900,28900,28950,28900,88
|
|
20240401,133500,672316350,29050,29000,29050,29000,2
|
|
20240401,133400,672258300,28850,28850,28850,28850,119
|
|
20240401,133300,668825150,28850,28850,28850,28850,201
|
|
20240401,133200,663026300,28850,28800,29000,28800,57
|
|
20240401,133100,661379500,28800,28800,28800,28800,0
|
|
20240401,133000,661379500,28800,28900,28950,28800,151
|
|
20240401,132900,657026400,28950,28950,28950,28950,2
|
|
20240401,132800,656968500,28950,28900,29000,28900,348
|
|
20240401,132700,646877500,28950,29000,29000,28950,45
|
|
20240401,132600,645574050,29050,29000,29050,29000,232
|
|
20240401,132500,638835750,29000,29000,29000,28950,46
|
|
20240401,132400,637503450,29000,29000,29000,28950,16
|
|
20240401,132300,637039500,29000,29000,29000,28950,4
|
|
20240401,132200,636923600,28900,28900,28900,28900,0
|
|
20240401,132100,636923600,28900,28950,28950,28900,43
|
|
20240401,132000,635678800,29000,29000,29000,29000,3
|
|
20240401,131900,635591800,28800,28800,28800,28800,0
|
|
20240401,131800,635591800,28800,28800,28800,28800,1
|
|
20240401,131700,635563000,28750,29000,29000,28700,151
|
|
20240401,131600,631206850,29000,29000,29000,29000,0
|
|
20240401,131500,631206850,29000,29000,29000,29000,17
|
|
20240401,131400,630713850,29050,29050,29050,29050,25
|
|
20240401,131300,629987600,29050,29050,29050,29050,13
|
|
20240401,131200,629609950,29000,29050,29050,29000,15
|
|
20240401,131100,629174250,29050,29050,29050,29050,16
|
|
20240401,131000,628709450,29050,29050,29100,29050,15
|
|
20240401,130900,628273050,29050,29050,29050,29050,0
|
|
20240401,130800,628273050,29050,29050,29050,29050,14
|
|
20240401,130700,627866350,29000,29050,29050,29000,15
|
|
20240401,130600,627430650,29000,29050,29050,29000,44
|
|
20240401,130500,626154500,29050,29050,29050,29050,13
|
|
20240401,130400,625776850,29000,29050,29050,29000,3
|
|
20240401,130300,625689750,29050,29000,29050,29000,35
|
|
20240401,130200,624674050,29000,29050,29050,29000,46
|
|
20240401,130100,623339350,29000,29000,29000,29000,1
|
|
20240401,130000,623310350,28950,28950,28950,28950,1
|
|
20240401,125900,623281400,28950,29000,29000,28950,41
|
|
20240401,125800,622094350,29000,29000,29000,29000,1
|
|
20240401,125700,622065350,29050,29000,29050,29000,26
|
|
20240401,125600,621310650,29000,29000,29000,29000,0
|
|
20240401,125500,621310650,29000,29050,29050,29000,66
|
|
20240401,125400,619395150,29050,29100,29100,29050,5
|
|
20240401,125300,619249850,29100,29050,29100,29050,50
|
|
20240401,125200,617795350,29050,29100,29100,29050,95
|
|
20240401,125100,615035400,29100,29150,29150,29100,78
|
|
20240401,125000,612764900,29100,29000,29150,29000,24
|
|
20240401,124900,612066550,29000,29050,29050,29000,18
|
|
20240401,124800,611543700,29050,29050,29050,29050,33
|
|
20240401,124700,610585050,29100,29100,29100,29100,2
|
|
20240401,124600,610526850,29100,29000,29100,29000,157
|
|
20240401,124500,605958400,29000,29000,29000,29000,2
|
|
20240401,124400,605900400,28950,28950,28950,28950,37
|
|
20240401,124300,604829250,28900,28950,28950,28900,2
|
|
20240401,124200,604771400,29100,29100,29100,29100,2
|
|
20240401,124100,604713200,29150,29050,29150,28550,2814
|
|
20240401,124000,523670700,29050,29100,29100,29050,38
|
|
20240401,123900,522564950,29150,29150,29150,29150,13
|
|
20240401,123800,522186000,29150,29150,29150,29150,1
|
|
20240401,123700,522156850,29100,29100,29150,29100,16
|
|
20240401,123600,521690550,29100,29200,29200,29100,24
|
|
20240401,123500,520990400,29150,29150,29150,29150,0
|
|
20240401,123400,520990400,29150,29200,29200,29150,16
|
|
20240401,123300,520523300,29150,29150,29150,29150,33
|
|
20240401,123200,519561350,29200,29150,29200,29150,17
|
|
20240401,123100,519065100,29150,29200,29200,29150,17
|
|
20240401,123000,518568800,29200,29200,29200,29200,0
|
|
20240401,122900,518568800,29200,29150,29200,29150,59
|
|
20240401,122800,516848250,29150,29200,29200,29150,15
|
|
20240401,122700,516410300,29150,29200,29200,29150,5
|
|
20240401,122600,516264350,29200,29200,29200,29150,16
|
|
20240401,122500,515797200,29150,29200,29200,29150,104
|
|
20240401,122400,512761950,29150,29150,29150,29150,0
|
|
20240401,122300,512761950,29150,29200,29200,29150,74
|
|
20240401,122200,510601200,29150,29150,29150,29150,15
|
|
20240401,122100,510163950,29150,29150,29150,29150,31
|
|
20240401,122000,509260300,29150,29200,29200,29150,27
|
|
20240401,121900,508471950,29100,29150,29150,29100,87
|
|
20240401,121800,505936000,29100,29150,29150,29100,31
|
|
20240401,121700,505033050,29200,29200,29200,29200,13
|
|
20240401,121600,504653450,29150,29150,29150,29150,1
|
|
20240401,121500,504624300,29200,29150,29200,29150,15
|
|
20240401,121400,504186350,29150,29200,29200,29150,14
|
|
20240401,121300,503777600,29200,29200,29200,29200,3
|
|
20240401,121200,503690000,29200,29250,29250,29150,14
|
|
20240401,121100,503281150,29150,29150,29150,29150,14
|
|
20240401,121000,502873050,29100,29150,29150,29100,71
|
|
20240401,120900,500803450,29150,29150,29250,29150,29
|
|
20240401,120800,499956200,29150,29100,29150,29100,5
|
|
20240401,120700,499810500,29150,29150,29150,29150,36
|
|
20240401,120600,498761100,29200,29150,29200,29150,50
|
|
20240401,120500,497301150,29100,29050,29100,29050,2
|
|
20240401,120400,497243000,29050,29050,29050,29050,2
|
|
20240401,120300,497184900,29050,29200,29200,29050,36
|
|
20240401,120200,496138800,29200,29050,29200,29050,51
|
|
20240401,120100,494649900,28950,28950,28950,28950,2
|
|
20240401,120000,494592000,28950,29000,29000,28900,570
|
|
20240401,115900,478088100,28950,29150,29150,28950,545
|
|
20240401,115800,462285050,29100,29250,29250,29100,2
|
|
20240401,115700,462226700,29000,29200,29200,29000,500
|
|
20240401,115600,447697850,29200,29200,29200,29200,20
|
|
20240401,115500,447113850,29200,29200,29200,29200,14
|
|
20240401,115400,446705050,29200,29250,29250,29200,298
|
|
20240401,115300,437998450,29200,29200,29200,29200,1
|
|
20240401,115200,437969250,29300,29250,29300,29250,156
|
|
20240401,115100,433405600,29300,29250,29300,29250,17
|
|
20240401,115000,432907550,29250,29250,29250,29250,2
|
|
20240401,114900,432849050,29250,29250,29250,29250,11
|
|
20240401,114800,432527300,29250,29300,29300,29250,32
|
|
20240401,114700,431590650,29250,29250,29250,29250,3
|
|
20240401,114600,431502900,29300,29300,29300,29300,16
|
|
20240401,114500,431034100,29250,29250,29250,29250,0
|
|
20240401,114400,431034100,29250,29250,29300,29250,40
|
|
20240401,114300,429864050,29300,29300,29300,29300,13
|
|
20240401,114200,429483150,29250,29250,29250,29250,0
|
|
20240401,114100,429483150,29250,29200,29250,29200,36
|
|
20240401,114000,428431900,29250,29300,29300,29250,63
|
|
20240401,113900,426588500,29300,29300,29300,29300,2
|
|
20240401,113800,426529900,29300,29250,29300,29250,24
|
|
20240401,113700,425826750,29200,29200,29200,29200,43
|
|
20240401,113600,424571150,29250,29250,29250,29250,19
|
|
20240401,113500,424015400,29250,29300,29300,29250,83
|
|
20240401,113400,421587550,29300,29300,29300,29300,14
|
|
20240401,113300,421177350,29300,29250,29300,29250,32
|
|
20240401,113200,420241250,29300,29300,29350,29300,117
|
|
20240401,113100,416812450,29250,29250,29250,29250,0
|
|
20240401,113000,416812450,29250,29250,29250,29250,28
|
|
20240401,112900,415993450,29300,29400,29400,29300,212
|
|
20240401,112800,409772400,29400,29400,29400,29400,16
|
|
20240401,112700,409302000,29350,29400,29400,29350,10
|
|
20240401,112600,409008450,29350,29350,29400,29350,50
|
|
20240401,112500,407540300,29400,29400,29400,29400,3
|
|
20240401,112400,407452100,29350,29300,29350,29300,22
|
|
20240401,112300,406806950,29250,29250,29250,29250,1
|
|
20240401,112200,406777700,29250,29250,29250,29250,44
|
|
20240401,112100,405490700,29300,29300,29300,29300,17
|
|
20240401,112000,404992600,29250,29250,29250,29250,39
|
|
20240401,111900,403851850,29250,29250,29250,29250,50
|
|
20240401,111800,402389350,29250,29300,29300,29250,35
|
|
20240401,111700,401365450,29250,29250,29300,29250,59
|
|
20240401,111600,399638800,29250,29250,29250,29250,0
|
|
20240401,111500,399638800,29250,29250,29250,29250,0
|
|
20240401,111400,399638800,29250,29250,29250,29250,50
|
|
20240401,111300,398176300,29200,29300,29300,29200,607
|
|
20240401,111200,380448050,29250,29250,29250,29250,200
|
|
20240401,111100,374598050,29250,29350,29350,29250,126
|
|
20240401,111000,370905650,29300,29350,29350,29300,100
|
|
20240401,110900,367974950,29300,29300,29300,29300,1
|
|
20240401,110800,367945650,29300,29400,29400,29300,101
|
|
20240401,110700,364983650,29400,29400,29400,29400,37
|
|
20240401,110600,363895850,29450,29350,29450,29350,2
|
|
20240401,110500,363837050,29350,29350,29350,29350,1
|
|
20240401,110400,363807700,29300,29500,29500,29300,265
|
|
20240401,110300,356001200,29500,29500,29550,29500,51
|
|
20240401,110200,354496000,29550,29550,29550,29500,128
|
|
20240401,110100,350716700,29600,29450,29600,29450,347
|
|
20240401,110000,340468550,29350,29350,29350,29300,39
|
|
20240401,105900,339323950,29450,29450,29450,29450,1
|
|
20240401,105800,339294500,29450,29400,29450,29400,158
|
|
20240401,105700,334641450,29300,29300,29300,29300,1
|
|
20240401,105600,334612150,29400,29350,29400,29300,100
|
|
20240401,105500,331676000,29350,29400,29450,29350,194
|
|
20240401,105400,325968800,29350,29350,29350,29350,1
|
|
20240401,105300,325939450,29400,29350,29400,29350,15
|
|
20240401,105200,325498500,29300,29250,29300,29250,137
|
|
20240401,105100,321489400,29250,29400,29400,29250,104
|
|
20240401,105000,318445300,29450,29450,29450,29450,14
|
|
20240401,104900,318033000,29450,29450,29450,29450,13
|
|
20240401,104800,317650150,29450,29500,29500,29450,17
|
|
20240401,104700,317149450,29500,29500,29500,29500,19
|
|
20240401,104600,316588950,29500,29500,29500,29500,15
|
|
20240401,104500,316146450,29500,29500,29500,29450,6
|
|
20240401,104400,315969500,29500,29500,29500,29500,180
|
|
20240401,104300,310659500,29500,29500,29500,29450,22
|
|
20240401,104200,310010800,29450,29450,29450,29450,1
|
|
20240401,104100,309981350,29450,29450,29450,29450,31
|
|
20240401,104000,309068400,29450,29450,29450,29450,1
|
|
20240401,103900,309038950,29400,29550,29550,29400,539
|
|
20240401,103800,293113050,29600,29600,29600,29600,14
|
|
20240401,103700,292698650,29550,29600,29650,29550,256
|
|
20240401,103600,285116650,29600,29550,29600,29550,227
|
|
20240401,103500,278408050,29550,29600,29650,29550,333
|
|
20240401,103400,268538350,29600,29500,29600,29500,683
|
|
20240401,103300,248357550,29400,29400,29500,29400,1074
|
|
20240401,103200,216705050,29350,29350,29350,29350,51
|
|
20240401,103100,215208200,29250,29250,29250,29250,0
|
|
20240401,103000,215208200,29250,29250,29250,29250,44
|
|
20240401,102900,213921200,29300,29300,29300,29300,63
|
|
20240401,102800,212075300,29300,29300,29300,29300,0
|
|
20240401,102700,212075300,29300,29250,29300,29200,364
|
|
20240401,102600,201425400,29250,29300,29300,29250,44
|
|
20240401,102500,200137550,29300,29300,29300,29300,1
|
|
20240401,102400,200108250,29250,29250,29250,29250,1
|
|
20240401,102300,200079000,29200,29200,29200,29200,0
|
|
20240401,102200,200079000,29200,29350,29400,29200,79
|
|
20240401,102100,197766750,29350,29350,29350,29350,459
|
|
20240401,102000,184295100,29400,29400,29400,29350,685
|
|
20240401,101900,164189000,29400,29150,29400,29150,419
|
|
20240401,101800,151900550,29150,29150,29150,29150,0
|
|
20240401,101700,151900550,29150,29100,29150,29100,47
|
|
20240401,101600,150530750,29100,29050,29100,29050,5
|
|
20240401,101500,150385400,29050,29100,29100,29050,54
|
|
20240401,101400,148816000,29100,29100,29100,29100,0
|
|
20240401,101300,148816000,29100,29100,29100,29100,13
|
|
20240401,101200,148437700,29100,29100,29100,29100,15
|
|
20240401,101100,148001200,29100,29100,29100,29100,14
|
|
20240401,101000,147593800,29150,29150,29150,29150,0
|
|
20240401,100900,147593800,29150,29150,29150,29100,16
|
|
20240401,100800,147127450,29100,29100,29100,29100,0
|
|
20240401,100700,147127450,29100,29150,29150,29100,774
|
|
20240401,100600,124573100,29300,29250,29300,29200,47
|
|
20240401,100500,123199650,29200,29200,29200,29200,0
|
|
20240401,100400,123199650,29200,29200,29200,29150,43
|
|
20240401,100300,121944850,29250,29250,29250,29250,16
|
|
20240401,100200,121476850,29250,29250,29250,29250,0
|
|
20240401,100100,121476850,29250,29250,29250,29250,18
|
|
20240401,100000,120950350,29250,29300,29350,29250,179
|
|
20240401,095900,115707300,29300,29200,29300,29200,225
|
|
20240401,095800,109130450,29100,29100,29100,29100,0
|
|
20240401,095700,109130450,29100,29150,29150,29100,325
|
|
20240401,095600,99656800,29100,29100,29100,29100,35
|
|
20240401,095500,98638300,29100,29100,29100,29100,14
|
|
20240401,095400,98230900,29100,29100,29100,29100,0
|
|
20240401,095300,98230900,29100,29050,29100,29050,52
|
|
20240401,095200,96719650,29050,29050,29050,29050,15
|
|
20240401,095100,96283900,29000,29000,29000,29000,0
|
|
20240401,095000,96283900,29000,28950,29000,28950,29
|
|
20240401,094900,95444000,29000,29000,29000,29000,13
|
|
20240401,094800,95067000,28950,28950,28950,28950,0
|
|
20240401,094700,95067000,28950,28950,28950,28950,0
|
|
20240401,094600,95067000,28950,29000,29000,28950,174
|
|
20240401,094500,90029000,28950,28950,28950,28950,42
|
|
20240401,094400,88813100,29100,29000,29100,28950,84
|
|
20240401,094300,86370150,28950,28950,28950,28950,0
|
|
20240401,094200,86370150,28950,29000,29000,28950,17
|
|
20240401,094100,85877300,29000,29050,29050,29000,64
|
|
20240401,094000,84018800,29050,29050,29050,29050,1
|
|
20240401,093900,83989750,29100,29100,29100,29100,23
|
|
20240401,093800,83320450,29150,29100,29150,29050,59
|
|
20240401,093700,81605000,29100,28950,29100,28950,223
|
|
20240401,093600,75139100,28850,28850,28850,28850,10
|
|
20240401,093500,74850600,28850,28850,28850,28850,120
|
|
20240401,093400,71388600,28850,28850,28850,28850,29
|
|
20240401,093300,70551950,28750,28750,28750,28750,0
|
|
20240401,093200,70551950,28750,28750,28750,28750,0
|
|
20240401,093100,70551950,28750,28750,28750,28750,0
|
|
20240401,093000,70551950,28750,28750,28750,28750,39
|
|
20240401,092900,69430700,28950,28950,28950,28950,0
|
|
20240401,092800,69430700,28950,28950,28950,28950,1
|
|
20240401,092700,69401750,28950,28900,28950,28900,11
|
|
20240401,092600,69083450,28750,28750,28750,28750,50
|
|
20240401,092500,67645950,28900,28900,28900,28900,191
|
|
20240401,092400,62126050,28900,28900,28900,28900,69
|
|
20240401,092300,60131950,28900,28700,28900,28700,41
|
|
20240401,092200,58955050,28700,28700,28700,28700,0
|
|
20240401,092100,58955050,28700,28700,28700,28700,66
|
|
20240401,092000,57060850,28700,28700,28700,28700,2
|
|
20240401,091900,57003450,28700,28850,28900,28700,310
|
|
20240401,091800,48052850,28850,28850,28850,28850,0
|
|
20240401,091700,48052850,28850,28850,28850,28850,20
|
|
20240401,091600,47475850,28850,28850,28850,28850,0
|
|
20240401,091500,47475850,28850,28750,28850,28750,78
|
|
20240401,091400,45229850,28750,28750,28750,28750,9
|
|
20240401,091300,44971100,28800,28700,28800,28700,523
|
|
20240401,091200,29960700,28700,28750,28750,28700,57
|
|
20240401,091100,28323250,28800,28800,28800,28800,4
|
|
20240401,091000,28208050,28800,28800,28800,28800,6
|
|
20240401,090900,28035250,28900,28850,28900,28850,57
|
|
20240401,090800,26390750,28850,28900,28900,28850,19
|
|
20240401,090700,25842150,28950,28850,28950,28850,67
|
|
20240401,090600,23905200,28900,28900,28900,28900,24
|
|
20240401,090500,23211600,28900,28900,28900,28900,0
|
|
20240401,090400,23211600,28900,28900,28900,28900,96
|
|
20240401,090300,20437200,28900,28900,28900,28900,30
|
|
20240401,090200,19570200,28950,28950,28950,28950,0
|
|
20240401,090100,19570200,28950,28950,28950,28950,468
|
|
20240401,090000,6021600,28950,28950,28950,28950,208
|