653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,195000,374420500,28500,28500,28500,28500,148
|
|
20240403,194900,374420500,28500,28500,28500,28500,0
|
|
20240403,194800,374420500,28500,28500,28500,28500,0
|
|
20240403,194700,374420500,28500,28500,28500,28500,0
|
|
20240403,194600,374420500,28500,28500,28500,28500,0
|
|
20240403,194500,374420500,28500,28500,28500,28500,0
|
|
20240403,194400,374420500,28500,28500,28500,28500,0
|
|
20240403,194300,374420500,28500,28500,28500,28500,0
|
|
20240403,194200,374420500,28500,28500,28500,28500,0
|
|
20240403,194100,374420500,28500,28500,28500,28500,0
|
|
20240403,194000,374420500,28500,28500,28500,28500,0
|
|
20240403,193900,374420500,28500,28500,28500,28500,0
|
|
20240403,193800,374420500,28500,28500,28500,28500,0
|
|
20240403,193700,374420500,28500,28500,28500,28500,0
|
|
20240403,193600,374420500,28500,28500,28500,28500,0
|
|
20240403,193500,374420500,28500,28500,28500,28500,0
|
|
20240403,193400,374420500,28500,28500,28500,28500,0
|
|
20240403,193300,374420500,28500,28500,28500,28500,0
|
|
20240403,193200,374420500,28500,28500,28500,28500,0
|
|
20240403,193100,374420500,28500,28500,28500,28500,0
|
|
20240403,193000,374420500,28500,28500,28500,28500,0
|
|
20240403,192900,374420500,28500,28500,28500,28500,0
|
|
20240403,192800,374420500,28500,28500,28500,28500,0
|
|
20240403,192700,374420500,28500,28500,28500,28500,0
|
|
20240403,192600,374420500,28500,28500,28500,28500,0
|
|
20240403,192500,374420500,28500,28500,28500,28500,0
|
|
20240403,192400,374420500,28500,28500,28500,28500,0
|
|
20240403,192300,374420500,28500,28500,28500,28500,0
|
|
20240403,192200,374420500,28500,28500,28500,28500,0
|
|
20240403,192100,374420500,28500,28500,28500,28500,0
|
|
20240403,192000,374420500,28500,28500,28500,28500,148
|
|
20240403,191900,374420500,28500,28500,28500,28500,0
|
|
20240403,191800,374420500,28500,28500,28500,28500,0
|
|
20240403,191700,374420500,28500,28500,28500,28500,0
|
|
20240403,191600,374420500,28500,28500,28500,28500,0
|
|
20240403,191500,374420500,28500,28500,28500,28500,0
|
|
20240403,191400,374420500,28500,28500,28500,28500,0
|
|
20240403,191300,374420500,28500,28500,28500,28500,0
|
|
20240403,191200,374420500,28500,28500,28500,28500,0
|
|
20240403,191100,374420500,28500,28500,28500,28500,0
|
|
20240403,191000,374420500,28500,28500,28500,28500,0
|
|
20240403,190900,374420500,28500,28500,28500,28500,0
|
|
20240403,190800,374420500,28500,28500,28500,28500,0
|
|
20240403,190700,374420500,28500,28500,28500,28500,0
|
|
20240403,190600,374420500,28500,28500,28500,28500,0
|
|
20240403,190500,374420500,28500,28500,28500,28500,0
|
|
20240403,190400,374420500,28500,28500,28500,28500,0
|
|
20240403,190300,374420500,28500,28500,28500,28500,0
|
|
20240403,190200,374420500,28500,28500,28500,28500,0
|
|
20240403,190100,374420500,28500,28500,28500,28500,0
|
|
20240403,190000,374420500,28500,28500,28500,28500,0
|
|
20240403,185900,374420500,28500,28500,28500,28500,0
|
|
20240403,185800,374420500,28500,28500,28500,28500,0
|
|
20240403,185700,374420500,28500,28500,28500,28500,0
|
|
20240403,185600,374420500,28500,28500,28500,28500,0
|
|
20240403,185500,374420500,28500,28500,28500,28500,0
|
|
20240403,185400,374420500,28500,28500,28500,28500,0
|
|
20240403,185300,374420500,28500,28500,28500,28500,0
|
|
20240403,185200,374420500,28500,28500,28500,28500,0
|
|
20240403,185100,374420500,28500,28500,28500,28500,0
|
|
20240403,185000,374420500,28500,28500,28500,28500,148
|
|
20240403,184900,374420500,28500,28500,28500,28500,0
|
|
20240403,184800,374420500,28500,28500,28500,28500,0
|
|
20240403,184700,374420500,28500,28500,28500,28500,0
|
|
20240403,184600,374420500,28500,28500,28500,28500,0
|
|
20240403,184500,374420500,28500,28500,28500,28500,0
|
|
20240403,184400,374420500,28500,28500,28500,28500,0
|
|
20240403,184300,374420500,28500,28500,28500,28500,0
|
|
20240403,184200,374420500,28500,28500,28500,28500,0
|
|
20240403,184100,374420500,28500,28500,28500,28500,0
|
|
20240403,184000,374420500,28500,28500,28500,28500,0
|
|
20240403,183900,374420500,28500,28500,28500,28500,0
|
|
20240403,183800,374420500,28500,28500,28500,28500,0
|
|
20240403,183700,374420500,28500,28500,28500,28500,0
|
|
20240403,183600,374420500,28500,28500,28500,28500,0
|
|
20240403,183500,374420500,28500,28500,28500,28500,0
|
|
20240403,183400,374420500,28500,28500,28500,28500,0
|
|
20240403,183300,374420500,28500,28500,28500,28500,0
|
|
20240403,183200,374420500,28500,28500,28500,28500,0
|
|
20240403,183100,374420500,28500,28500,28500,28500,0
|
|
20240403,183000,374420500,28500,28500,28500,28500,0
|
|
20240403,182900,374420500,28500,28500,28500,28500,0
|
|
20240403,182800,374420500,28500,28500,28500,28500,0
|
|
20240403,182700,374420500,28500,28500,28500,28500,0
|
|
20240403,182600,374420500,28500,28500,28500,28500,0
|
|
20240403,182500,374420500,28500,28500,28500,28500,0
|
|
20240403,182400,374420500,28500,28500,28500,28500,0
|
|
20240403,182300,374420500,28500,28500,28500,28500,0
|
|
20240403,182200,374420500,28500,28500,28500,28500,0
|
|
20240403,182100,374420500,28500,28500,28500,28500,0
|
|
20240403,182000,374420500,28500,28500,28500,28500,148
|
|
20240403,181900,374420500,28500,28500,28500,28500,0
|
|
20240403,181800,374420500,28500,28500,28500,28500,0
|
|
20240403,181700,374420500,28500,28500,28500,28500,0
|
|
20240403,181600,374420500,28500,28500,28500,28500,0
|
|
20240403,181500,374420500,28500,28500,28500,28500,0
|
|
20240403,181400,374420500,28500,28500,28500,28500,0
|
|
20240403,181300,374420500,28500,28500,28500,28500,0
|
|
20240403,181200,374420500,28500,28500,28500,28500,0
|
|
20240403,181100,374420500,28500,28500,28500,28500,0
|
|
20240403,181000,374420500,28500,28500,28500,28500,0
|
|
20240403,180900,374420500,28500,28500,28500,28500,0
|
|
20240403,180800,374420500,28500,28500,28500,28500,0
|
|
20240403,180700,374420500,28500,28500,28500,28500,0
|
|
20240403,180600,374420500,28500,28500,28500,28500,0
|
|
20240403,180500,374420500,28500,28500,28500,28500,0
|
|
20240403,180400,374420500,28500,28500,28500,28500,0
|
|
20240403,180300,374420500,28500,28500,28500,28500,0
|
|
20240403,180200,374420500,28500,28500,28500,28500,0
|
|
20240403,180100,374420500,28500,28500,28500,28500,0
|
|
20240403,180000,374420500,28500,28500,28500,28500,0
|
|
20240403,175900,374420500,28500,28500,28500,28500,0
|
|
20240403,175800,374420500,28500,28500,28500,28500,0
|
|
20240403,175700,374420500,28500,28500,28500,28500,0
|
|
20240403,175600,374420500,28500,28500,28500,28500,0
|
|
20240403,175500,374420500,28500,28500,28500,28500,0
|
|
20240403,175400,374420500,28500,28500,28500,28500,0
|
|
20240403,175300,374420500,28500,28500,28500,28500,0
|
|
20240403,175200,374420500,28500,28500,28500,28500,0
|
|
20240403,175100,374420500,28500,28500,28500,28500,0
|
|
20240403,175000,374420500,28500,28500,28500,28500,148
|
|
20240403,174900,374420500,28500,28500,28500,28500,0
|
|
20240403,174800,374420500,28500,28500,28500,28500,0
|
|
20240403,174700,374420500,28500,28500,28500,28500,0
|
|
20240403,174600,374420500,28500,28500,28500,28500,0
|
|
20240403,174500,374420500,28500,28500,28500,28500,0
|
|
20240403,174400,374420500,28500,28500,28500,28500,0
|
|
20240403,174300,374420500,28500,28500,28500,28500,0
|
|
20240403,174200,374420500,28500,28500,28500,28500,0
|
|
20240403,174100,374420500,28500,28500,28500,28500,0
|
|
20240403,174000,374420500,28500,28500,28500,28500,0
|
|
20240403,173900,374420500,28500,28500,28500,28500,0
|
|
20240403,173800,374420500,28500,28500,28500,28500,0
|
|
20240403,173700,374420500,28500,28500,28500,28500,0
|
|
20240403,173600,374420500,28500,28500,28500,28500,0
|
|
20240403,173500,374420500,28500,28500,28500,28500,0
|
|
20240403,173400,374420500,28500,28500,28500,28500,0
|
|
20240403,173300,374420500,28500,28500,28500,28500,0
|
|
20240403,173200,374420500,28500,28500,28500,28500,0
|
|
20240403,173100,374420500,28500,28500,28500,28500,0
|
|
20240403,173000,374420500,28500,28500,28500,28500,0
|
|
20240403,172900,374420500,28500,28500,28500,28500,0
|
|
20240403,172800,374420500,28500,28500,28500,28500,0
|
|
20240403,172700,374420500,28500,28500,28500,28500,0
|
|
20240403,172600,374420500,28500,28500,28500,28500,0
|
|
20240403,172500,374420500,28500,28500,28500,28500,0
|
|
20240403,172400,374420500,28500,28500,28500,28500,0
|
|
20240403,172300,374420500,28500,28500,28500,28500,0
|
|
20240403,172200,374420500,28500,28500,28500,28500,0
|
|
20240403,172100,374420500,28500,28500,28500,28500,0
|
|
20240403,172000,374420500,28500,28500,28500,28500,148
|
|
20240403,171900,374420500,28500,28500,28500,28500,0
|
|
20240403,171800,374420500,28500,28500,28500,28500,0
|
|
20240403,171700,374420500,28500,28500,28500,28500,0
|
|
20240403,171600,374420500,28500,28500,28500,28500,0
|
|
20240403,171500,374420500,28500,28500,28500,28500,0
|
|
20240403,171400,374420500,28500,28500,28500,28500,0
|
|
20240403,171300,374420500,28500,28500,28500,28500,0
|
|
20240403,171200,374420500,28500,28500,28500,28500,0
|
|
20240403,171100,374420500,28500,28500,28500,28500,0
|
|
20240403,171000,374420500,28500,28500,28500,28500,0
|
|
20240403,170900,374420500,28500,28500,28500,28500,0
|
|
20240403,170800,374420500,28500,28500,28500,28500,0
|
|
20240403,170700,374420500,28500,28500,28500,28500,0
|
|
20240403,170600,374420500,28500,28500,28500,28500,0
|
|
20240403,170500,374420500,28500,28500,28500,28500,0
|
|
20240403,170400,374420500,28500,28500,28500,28500,0
|
|
20240403,170300,374420500,28500,28500,28500,28500,0
|
|
20240403,170200,374420500,28500,28500,28500,28500,0
|
|
20240403,170100,374420500,28500,28500,28500,28500,0
|
|
20240403,170000,374420500,28500,28500,28500,28500,0
|
|
20240403,165900,374420500,28500,28500,28500,28500,0
|
|
20240403,165800,374420500,28500,28500,28500,28500,0
|
|
20240403,165700,374420500,28500,28500,28500,28500,0
|
|
20240403,165600,374420500,28500,28500,28500,28500,0
|
|
20240403,165500,374420500,28500,28500,28500,28500,0
|
|
20240403,165400,374420500,28500,28500,28500,28500,0
|
|
20240403,165300,374420500,28500,28500,28500,28500,0
|
|
20240403,165200,374420500,28500,28500,28500,28500,0
|
|
20240403,165100,374420500,28500,28500,28500,28500,0
|
|
20240403,165000,374420500,28500,28500,28500,28500,148
|
|
20240403,164900,374420500,28500,28500,28500,28500,0
|
|
20240403,164800,374420500,28500,28500,28500,28500,0
|
|
20240403,164700,374420500,28500,28500,28500,28500,0
|
|
20240403,164600,374420500,28500,28500,28500,28500,0
|
|
20240403,164500,374420500,28500,28500,28500,28500,0
|
|
20240403,164400,374420500,28500,28500,28500,28500,0
|
|
20240403,164300,374420500,28500,28500,28500,28500,0
|
|
20240403,164200,374420500,28500,28500,28500,28500,0
|
|
20240403,164100,374420500,28500,28500,28500,28500,0
|
|
20240403,164000,374420500,28500,28500,28500,28500,0
|
|
20240403,163900,374420500,28500,28500,28500,28500,0
|
|
20240403,163800,374420500,28500,28500,28500,28500,0
|
|
20240403,163700,374420500,28500,28500,28500,28500,0
|
|
20240403,163600,374420500,28500,28500,28500,28500,0
|
|
20240403,163500,374420500,28500,28500,28500,28500,0
|
|
20240403,163400,374420500,28500,28500,28500,28500,0
|
|
20240403,163300,374420500,28500,28500,28500,28500,0
|
|
20240403,163200,374420500,28500,28500,28500,28500,0
|
|
20240403,163100,374420500,28500,28500,28500,28500,0
|
|
20240403,163000,374420500,28500,28500,28500,28500,0
|
|
20240403,162900,374420500,28500,28500,28500,28500,0
|
|
20240403,162800,374420500,28500,28500,28500,28500,0
|
|
20240403,162700,374420500,28500,28500,28500,28500,0
|
|
20240403,162600,374420500,28500,28500,28500,28500,0
|
|
20240403,162500,374420500,28500,28500,28500,28500,0
|
|
20240403,162400,374420500,28500,28500,28500,28500,0
|
|
20240403,162300,374420500,28500,28500,28500,28500,0
|
|
20240403,162200,374420500,28500,28500,28500,28500,0
|
|
20240403,162100,374420500,28500,28500,28500,28500,0
|
|
20240403,162000,374420500,28500,28500,28500,28500,148
|
|
20240403,161900,374420500,28500,28500,28500,28500,0
|
|
20240403,161800,374420500,28500,28500,28500,28500,0
|
|
20240403,161700,374420500,28500,28500,28500,28500,0
|
|
20240403,161600,374420500,28500,28500,28500,28500,0
|
|
20240403,161500,374420500,28500,28500,28500,28500,0
|
|
20240403,161400,374420500,28500,28500,28500,28500,0
|
|
20240403,161300,374420500,28500,28500,28500,28500,0
|
|
20240403,161200,374420500,28500,28500,28500,28500,0
|
|
20240403,161100,374420500,28500,28500,28500,28500,0
|
|
20240403,161000,374420500,28500,28500,28500,28500,0
|
|
20240403,160900,374420500,28500,28500,28500,28500,0
|
|
20240403,160800,374420500,28500,28500,28500,28500,0
|
|
20240403,160700,374420500,28500,28500,28500,28500,0
|
|
20240403,160600,374420500,28500,28500,28500,28500,0
|
|
20240403,160500,374420500,28500,28500,28500,28500,0
|
|
20240403,160400,374420500,28500,28500,28500,28500,0
|
|
20240403,160300,374420500,28500,28500,28500,28500,0
|
|
20240403,160200,374420500,28500,28500,28500,28500,0
|
|
20240403,160100,374420500,28500,28500,28500,28500,0
|
|
20240403,160000,374420500,28500,28500,28500,28500,0
|
|
20240403,155900,374420500,28500,28500,28500,28500,0
|
|
20240403,155800,374420500,28500,28500,28500,28500,0
|
|
20240403,155700,374420500,28500,28500,28500,28500,0
|
|
20240403,155600,374420500,28500,28500,28500,28500,0
|
|
20240403,155500,374420500,28500,28500,28500,28500,0
|
|
20240403,155400,374420500,28500,28500,28500,28500,0
|
|
20240403,155300,374420500,28500,28500,28500,28500,0
|
|
20240403,155200,374420500,28500,28500,28500,28500,0
|
|
20240403,155100,374420500,28500,28500,28500,28500,0
|
|
20240403,155000,374420500,28500,28500,28500,28500,148
|
|
20240403,154900,374420500,28500,28500,28500,28500,0
|
|
20240403,154800,374420500,28500,28500,28500,28500,0
|
|
20240403,154700,374420500,28500,28500,28500,28500,0
|
|
20240403,154600,374420500,28500,28500,28500,28500,0
|
|
20240403,154500,374420500,28500,28500,28500,28500,0
|
|
20240403,154400,374420500,28500,28500,28500,28500,0
|
|
20240403,154300,374420500,28500,28500,28500,28500,0
|
|
20240403,154200,374420500,28500,28500,28500,28500,0
|
|
20240403,154100,374420500,28500,28500,28500,28500,0
|
|
20240403,154000,374420500,28500,28500,28500,28500,0
|
|
20240403,153900,374420500,28500,28500,28500,28500,0
|
|
20240403,153800,374420500,28500,28500,28500,28500,0
|
|
20240403,153700,374420500,28500,28500,28500,28500,0
|
|
20240403,153600,374420500,28500,28500,28500,28500,0
|
|
20240403,153500,374420500,28500,28500,28500,28500,0
|
|
20240403,153400,374420500,28500,28500,28500,28500,0
|
|
20240403,153300,374420500,28500,28500,28500,28500,0
|
|
20240403,153200,374420500,28500,28500,28500,28500,0
|
|
20240403,153100,374420500,28500,28500,28500,28500,0
|
|
20240403,153000,374420500,28500,28500,28500,28500,148
|
|
20240403,152900,370202500,28500,28500,28500,28500,0
|
|
20240403,152800,370202500,28500,28500,28500,28500,0
|
|
20240403,152700,370202500,28500,28500,28500,28500,0
|
|
20240403,152600,370202500,28500,28500,28500,28500,0
|
|
20240403,152500,370202500,28500,28500,28500,28500,0
|
|
20240403,152400,370202500,28500,28500,28500,28500,0
|
|
20240403,152300,370202500,28500,28500,28500,28500,0
|
|
20240403,152200,370202500,28500,28500,28500,28500,0
|
|
20240403,152100,370202500,28500,28500,28500,28500,0
|
|
20240403,152000,370202500,28500,28500,28500,28500,0
|
|
20240403,151900,370202500,28500,28500,28500,28500,1
|
|
20240403,151800,370174000,28500,28500,28500,28500,3
|
|
20240403,151700,370088500,28500,28600,28600,28500,141
|
|
20240403,151600,366069700,28500,28500,28500,28500,0
|
|
20240403,151500,366069700,28500,28500,28500,28500,2
|
|
20240403,151400,366012700,28600,28600,28600,28600,2
|
|
20240403,151300,365955500,28650,28650,28650,28650,0
|
|
20240403,151200,365955500,28650,28550,28650,28550,53
|
|
20240403,151100,364442200,28550,28550,28550,28550,50
|
|
20240403,151000,363014700,28550,28500,28550,28500,42
|
|
20240403,150900,361817600,28500,28500,28500,28500,100
|
|
20240403,150800,358967600,28600,28600,28600,28600,2
|
|
20240403,150700,358910400,28550,28550,28550,28550,0
|
|
20240403,150600,358910400,28550,28500,28550,28500,69
|
|
20240403,150500,356943800,28600,28600,28600,28600,0
|
|
20240403,150400,356943800,28600,28550,28600,28550,55
|
|
20240403,150300,355373450,28500,28500,28500,28500,1
|
|
20240403,150200,355344950,28550,28550,28550,28550,2
|
|
20240403,150100,355287850,28600,28600,28600,28600,0
|
|
20240403,150000,355287850,28600,28500,28600,28500,54
|
|
20240403,145900,353748350,28450,28500,28500,28450,74
|
|
20240403,145800,351642800,28600,28600,28600,28600,2
|
|
20240403,145700,351585600,28600,28600,28600,28600,0
|
|
20240403,145600,351585600,28600,28600,28600,28600,3
|
|
20240403,145500,351499800,28600,28600,28600,28600,1
|
|
20240403,145400,351471200,28600,28600,28600,28600,2
|
|
20240403,145300,351414000,28600,28600,28600,28600,0
|
|
20240403,145200,351414000,28600,28550,28600,28550,11
|
|
20240403,145100,351099850,28500,28500,28500,28500,122
|
|
20240403,145000,347622850,28600,28600,28600,28600,2
|
|
20240403,144900,347565650,28600,28600,28600,28600,0
|
|
20240403,144800,347565650,28600,28600,28600,28600,2
|
|
20240403,144700,347508450,28650,28650,28650,28650,22
|
|
20240403,144600,346878150,28650,28550,28650,28550,302
|
|
20240403,144500,338240050,28550,28550,28550,28550,0
|
|
20240403,144400,338240050,28550,28550,28550,28550,5
|
|
20240403,144300,338097300,28600,28600,28600,28600,0
|
|
20240403,144200,338097300,28600,28500,28600,28500,5
|
|
20240403,144100,337954600,28500,28500,28500,28500,0
|
|
20240403,144000,337954600,28500,28500,28500,28500,54
|
|
20240403,143900,336415600,28450,28450,28450,28450,0
|
|
20240403,143800,336415600,28450,28550,28550,28450,66
|
|
20240403,143700,334537700,28500,28500,28500,28500,3
|
|
20240403,143600,334452200,28550,28550,28550,28550,8
|
|
20240403,143500,334223800,28600,28600,28600,28600,0
|
|
20240403,143400,334223800,28600,28600,28600,28600,2
|
|
20240403,143300,334166600,28500,28500,28500,28500,4
|
|
20240403,143200,334052600,28500,28450,28500,28450,56
|
|
20240403,143100,332459300,28500,28500,28500,28500,82
|
|
20240403,143000,330122300,28500,28450,28500,28450,75
|
|
20240403,142900,327988450,28450,28450,28450,28450,4
|
|
20240403,142800,327874650,28450,28500,28500,28450,120
|
|
20240403,142700,324460250,28550,28550,28550,28550,0
|
|
20240403,142600,324460250,28550,28550,28550,28550,2
|
|
20240403,142500,324403150,28500,28500,28500,28500,0
|
|
20240403,142400,324403150,28500,28500,28550,28500,57
|
|
20240403,142300,322778550,28550,28550,28550,28550,0
|
|
20240403,142200,322778550,28550,28500,28550,28500,3
|
|
20240403,142100,322692950,28550,28550,28550,28550,4
|
|
20240403,142000,322578750,28600,28600,28600,28600,2
|
|
20240403,141900,322521550,28600,28600,28600,28600,0
|
|
20240403,141800,322521550,28600,28550,28600,28550,2
|
|
20240403,141700,322464400,28500,28500,28500,28500,16
|
|
20240403,141600,322008400,28450,28500,28500,28450,55
|
|
20240403,141500,320443500,28500,28450,28500,28450,21
|
|
20240403,141400,319845050,28500,28450,28500,28450,32
|
|
20240403,141300,318934550,28500,28500,28500,28500,50
|
|
20240403,141200,317509550,28550,28550,28550,28550,2
|
|
20240403,141100,317452450,28500,28550,28550,28500,74
|
|
20240403,141000,315341650,28550,28550,28550,28550,2
|
|
20240403,140900,315284550,28600,28600,28600,28600,0
|
|
20240403,140800,315284550,28600,28500,28600,28500,3
|
|
20240403,140700,315198850,28500,28500,28500,28500,63
|
|
20240403,140600,313403350,28450,28450,28450,28450,30
|
|
20240403,140500,312549850,28450,28450,28450,28450,70
|
|
20240403,140400,310558350,28500,28500,28500,28500,2
|
|
20240403,140300,310501350,28500,28500,28500,28500,0
|
|
20240403,140200,310501350,28500,28500,28500,28500,102
|
|
20240403,140100,307594350,28450,28450,28450,28450,51
|
|
20240403,140000,306143400,28500,28450,28500,28450,3
|
|
20240403,135900,306057950,28450,28450,28450,28450,0
|
|
20240403,135800,306057950,28450,28500,28500,28450,8
|
|
20240403,135700,305830250,28450,28450,28450,28450,66
|
|
20240403,135600,303952550,28500,28500,28500,28500,3
|
|
20240403,135500,303867050,28500,28500,28500,28500,15
|
|
20240403,135400,303439550,28500,28450,28500,28450,58
|
|
20240403,135300,301789350,28450,28450,28450,28450,6
|
|
20240403,135200,301618650,28450,28500,28500,28450,3
|
|
20240403,135100,301533200,28500,28500,28500,28500,0
|
|
20240403,135000,301533200,28500,28450,28500,28450,74
|
|
20240403,134900,299427800,28500,28500,28500,28500,0
|
|
20240403,134800,299427800,28500,28500,28500,28500,8
|
|
20240403,134700,299199800,28450,28450,28450,28450,1
|
|
20240403,134600,299171350,28450,28500,28500,28450,50
|
|
20240403,134500,297748750,28450,28450,28450,28450,1
|
|
20240403,134400,297720300,28500,28500,28500,28500,44
|
|
20240403,134300,296466300,28500,28500,28500,28500,0
|
|
20240403,134200,296466300,28500,28500,28500,28450,73
|
|
20240403,134100,294389250,28500,28500,28500,28500,0
|
|
20240403,134000,294389250,28500,28450,28500,28450,3
|
|
20240403,133900,294303800,28450,28450,28450,28450,0
|
|
20240403,133800,294303800,28450,28500,28500,28450,53
|
|
20240403,133700,292795850,28450,28450,28450,28450,1
|
|
20240403,133600,292767400,28500,28500,28500,28500,61
|
|
20240403,133500,291028900,28450,28450,28450,28450,72
|
|
20240403,133400,288980500,28500,28500,28500,28500,2
|
|
20240403,133300,288923500,28450,28450,28450,28450,1
|
|
20240403,133200,288895050,28500,28500,28500,28500,4
|
|
20240403,133100,288781050,28450,28450,28450,28450,48
|
|
20240403,133000,287415450,28500,28450,28500,28450,10
|
|
20240403,132900,287130850,28450,28450,28450,28450,0
|
|
20240403,132800,287130850,28450,28450,28450,28450,72
|
|
20240403,132700,285082450,28450,28450,28450,28450,0
|
|
20240403,132600,285082450,28450,28400,28450,28400,98
|
|
20240403,132500,282297050,28350,28350,28350,28350,0
|
|
20240403,132400,282297050,28350,28350,28350,28350,64
|
|
20240403,132300,280482650,28300,28300,28300,28300,60
|
|
20240403,132200,278784650,28350,28350,28350,28350,2
|
|
20240403,132100,278727950,28350,28350,28350,28350,0
|
|
20240403,132000,278727950,28350,28350,28350,28350,2
|
|
20240403,131900,278671250,28300,28300,28300,28300,1
|
|
20240403,131800,278642950,28400,28400,28400,28400,2
|
|
20240403,131700,278586150,28400,28400,28400,28400,0
|
|
20240403,131600,278586150,28400,28400,28400,28400,9
|
|
20240403,131500,278330550,28350,28350,28350,28350,68
|
|
20240403,131400,276402750,28350,28350,28350,28350,2
|
|
20240403,131300,276346050,28300,28300,28300,28300,0
|
|
20240403,131200,276346050,28300,28350,28350,28300,3
|
|
20240403,131100,276261050,28300,28350,28350,28300,144
|
|
20240403,131000,272185300,28350,28350,28350,28350,23
|
|
20240403,130900,271533250,28300,28300,28300,28300,0
|
|
20240403,130800,271533250,28300,28350,28350,28300,60
|
|
20240403,130700,269835150,28350,28350,28350,28350,0
|
|
20240403,130600,269835150,28350,28350,28350,28350,2
|
|
20240403,130500,269778450,28350,28300,28350,28300,6
|
|
20240403,130400,269608400,28300,28350,28350,28300,77
|
|
20240403,130300,267429200,28350,28350,28350,28350,0
|
|
20240403,130200,267429200,28350,28350,28350,28350,2
|
|
20240403,130100,267372500,28350,28350,28350,28350,1
|
|
20240403,130000,267344150,28300,28350,28350,28300,47
|
|
20240403,125900,266013950,28350,28300,28350,28300,13
|
|
20240403,125800,265645550,28300,28300,28300,28250,11
|
|
20240403,125700,265334300,28300,28300,28300,28300,50
|
|
20240403,125600,263919300,28350,28350,28350,28350,3
|
|
20240403,125500,263834250,28350,28350,28350,28350,0
|
|
20240403,125400,263834250,28350,28350,28350,28350,2
|
|
20240403,125300,263777550,28300,28250,28300,28200,125
|
|
20240403,125200,260243350,28200,28300,28300,28200,87
|
|
20240403,125100,257787150,28250,28250,28250,28250,1
|
|
20240403,125000,257758900,28300,28300,28300,28300,3
|
|
20240403,124900,257674000,28250,28250,28250,28250,63
|
|
20240403,124800,255894250,28300,28300,28300,28300,2
|
|
20240403,124700,255837650,28250,28250,28250,28250,1
|
|
20240403,124600,255809400,28250,28300,28300,28250,3
|
|
20240403,124500,255724550,28250,28250,28250,28250,0
|
|
20240403,124400,255724550,28250,28350,28350,28250,4
|
|
20240403,124300,255611300,28300,28250,28300,28250,60
|
|
20240403,124200,253915250,28250,28300,28300,28250,5
|
|
20240403,124100,253773850,28250,28250,28250,28250,76
|
|
20240403,124000,251626850,28300,28300,28300,28300,2
|
|
20240403,123900,251570250,28250,28250,28250,28250,0
|
|
20240403,123800,251570250,28250,28300,28300,28250,3
|
|
20240403,123700,251485400,28250,28300,28300,28250,13
|
|
20240403,123600,251117550,28300,28300,28300,28300,3
|
|
20240403,123500,251032650,28250,28250,28250,28250,2
|
|
20240403,123400,250976150,28250,28250,28250,28250,68
|
|
20240403,123300,249055150,28250,28250,28250,28250,16
|
|
20240403,123200,248603150,28200,28200,28200,28200,0
|
|
20240403,123100,248603150,28200,28200,28200,28200,0
|
|
20240403,123000,248603150,28200,28250,28250,28200,48
|
|
20240403,122900,247247200,28300,28250,28300,28250,5
|
|
20240403,122800,247105750,28250,28250,28250,28250,0
|
|
20240403,122700,247105750,28250,28250,28250,28200,39
|
|
20240403,122600,246004400,28250,28300,28300,28250,78
|
|
20240403,122500,243800750,28300,28300,28300,28300,0
|
|
20240403,122400,243800750,28300,28250,28300,28250,3
|
|
20240403,122300,243715950,28300,28250,28300,28250,2
|
|
20240403,122200,243659400,28250,28300,28300,28250,50
|
|
20240403,122100,242246700,28250,28250,28250,28250,0
|
|
20240403,122000,242246700,28250,28250,28250,28250,2
|
|
20240403,121900,242190200,28300,28250,28300,28250,64
|
|
20240403,121800,240380350,28250,28250,28250,28250,70
|
|
20240403,121700,238402850,28250,28250,28250,28250,0
|
|
20240403,121600,238402850,28250,28250,28250,28250,1
|
|
20240403,121500,238374600,28300,28250,28300,28250,48
|
|
20240403,121400,237018400,28250,28250,28250,28250,0
|
|
20240403,121300,237018400,28250,28250,28250,28250,0
|
|
20240403,121200,237018400,28250,28250,28250,28250,1
|
|
20240403,121100,236990150,28300,28250,28300,28250,68
|
|
20240403,121000,235068950,28250,28250,28250,28250,0
|
|
20240403,120900,235068950,28250,28250,28250,28250,2
|
|
20240403,120800,235012450,28300,28300,28300,28300,4
|
|
20240403,120700,234899250,28300,28300,28300,28300,8
|
|
20240403,120600,234672850,28300,28300,28300,28300,4
|
|
20240403,120500,234559650,28300,28300,28300,28300,0
|
|
20240403,120400,234559650,28300,28300,28300,28300,0
|
|
20240403,120300,234559650,28300,28350,28350,28300,87
|
|
20240403,120200,232097050,28300,28300,28300,28300,1
|
|
20240403,120100,232068750,28350,28350,28350,28350,1
|
|
20240403,120000,232040400,28350,28350,28350,28350,0
|
|
20240403,115900,232040400,28350,28350,28350,28350,1
|
|
20240403,115800,232012050,28350,28300,28350,28300,11
|
|
20240403,115700,231700350,28250,28300,28300,28250,28
|
|
20240403,115600,230909150,28300,28300,28300,28300,61
|
|
20240403,115500,229182850,28300,28300,28300,28300,1
|
|
20240403,115400,229154550,28300,28300,28300,28300,58
|
|
20240403,115300,227513150,28300,28300,28300,28300,5
|
|
20240403,115200,227371650,28250,28250,28250,28250,56
|
|
20240403,115100,225789650,28250,28250,28250,28250,7
|
|
20240403,115000,225591900,28300,28300,28300,28300,4
|
|
20240403,114900,225478700,28250,28250,28250,28250,1
|
|
20240403,114800,225450450,28250,28300,28300,28250,10
|
|
20240403,114700,225167500,28350,28350,28350,28350,0
|
|
20240403,114600,225167500,28350,28350,28350,28350,5
|
|
20240403,114500,225025750,28300,28300,28300,28300,0
|
|
20240403,114400,225025750,28300,28300,28300,28300,60
|
|
20240403,114300,223327750,28300,28300,28300,28300,2
|
|
20240403,114200,223271150,28350,28350,28350,28350,4
|
|
20240403,114100,223157750,28300,28300,28300,28300,2
|
|
20240403,114000,223101150,28300,28300,28350,28300,73
|
|
20240403,113900,221035050,28300,28350,28350,28300,5
|
|
20240403,113800,220893350,28350,28350,28350,28350,0
|
|
20240403,113700,220893350,28350,28350,28350,28350,5
|
|
20240403,113600,220751600,28300,28300,28300,28300,57
|
|
20240403,113500,219138500,28350,28300,28350,28300,117
|
|
20240403,113400,215821650,28300,28300,28300,28300,5
|
|
20240403,113300,215680150,28300,28300,28300,28300,1
|
|
20240403,113200,215651850,28350,28350,28350,28350,0
|
|
20240403,113100,215651850,28350,28350,28350,28350,113
|
|
20240403,113000,212448300,28350,28350,28350,28350,3
|
|
20240403,112900,212363250,28350,28350,28350,28350,43
|
|
20240403,112800,211144200,28400,28400,28400,28400,3
|
|
20240403,112700,211059000,28350,28350,28350,28350,1
|
|
20240403,112600,211030650,28400,28400,28400,28400,0
|
|
20240403,112500,211030650,28400,28350,28400,28350,176
|
|
20240403,112400,206036050,28350,28400,28400,28350,5
|
|
20240403,112300,205894100,28400,28400,28400,28400,0
|
|
20240403,112200,205894100,28400,28400,28400,28400,1
|
|
20240403,112100,205865700,28400,28400,28400,28400,4
|
|
20240403,112000,205752100,28450,28450,28450,28450,7
|
|
20240403,111900,205552950,28450,28400,28450,28400,24
|
|
20240403,111800,204870500,28350,28350,28350,28350,1
|
|
20240403,111700,204842150,28350,28400,28400,28350,67
|
|
20240403,111600,202942500,28350,28350,28350,28350,0
|
|
20240403,111500,202942500,28350,28350,28350,28350,0
|
|
20240403,111400,202942500,28350,28400,28400,28350,59
|
|
20240403,111300,201267150,28450,28450,28450,28450,4
|
|
20240403,111200,201153350,28400,28400,28400,28400,91
|
|
20240403,111100,198568950,28400,28400,28400,28400,0
|
|
20240403,111000,198568950,28400,28400,28400,28400,28
|
|
20240403,110900,197773750,28400,28400,28400,28400,8
|
|
20240403,110800,197546550,28400,28400,28400,28400,0
|
|
20240403,110700,197546550,28400,28350,28400,28350,21
|
|
20240403,110600,196950200,28400,28400,28400,28400,22
|
|
20240403,110500,196325400,28400,28400,28400,28400,0
|
|
20240403,110400,196325400,28400,28400,28400,28400,1
|
|
20240403,110300,196297000,28400,28400,28400,28400,5
|
|
20240403,110200,196155000,28400,28350,28400,28350,76
|
|
20240403,110100,194000200,28400,28350,28400,28350,258
|
|
20240403,110000,186685850,28350,28300,28350,28300,6
|
|
20240403,105900,186515800,28350,28350,28350,28350,4
|
|
20240403,105800,186402400,28400,28400,28400,28400,0
|
|
20240403,105700,186402400,28400,28250,28400,28250,73
|
|
20240403,105600,184339350,28300,28300,28300,28300,30
|
|
20240403,105500,183490350,28300,28300,28300,28300,81
|
|
20240403,105400,181198050,28300,28300,28300,28300,0
|
|
20240403,105300,181198050,28300,28300,28300,28300,0
|
|
20240403,105200,181198050,28300,28300,28300,28300,0
|
|
20240403,105100,181198050,28300,28300,28300,28300,54
|
|
20240403,105000,179669850,28300,28300,28300,28300,29
|
|
20240403,104900,178849150,28300,28350,28350,28300,49
|
|
20240403,104800,177462050,28350,28350,28350,28350,11
|
|
20240403,104700,177150200,28300,28300,28300,28300,189
|
|
20240403,104600,171801500,28300,28300,28300,28300,16
|
|
20240403,104500,171348700,28350,28350,28350,28350,0
|
|
20240403,104400,171348700,28350,28350,28350,28350,4
|
|
20240403,104300,171235300,28350,28350,28350,28300,239
|
|
20240403,104200,164461850,28400,28400,28400,28400,1
|
|
20240403,104100,164433450,28350,28400,28400,28350,15
|
|
20240403,104000,164008000,28400,28400,28400,28400,565
|
|
20240403,103900,147962000,28450,28450,28450,28450,58
|
|
20240403,103800,146311900,28450,28450,28450,28450,150
|
|
20240403,103700,142044400,28500,28500,28500,28500,4
|
|
20240403,103600,141930400,28450,28450,28450,28450,46
|
|
20240403,103500,140621700,28500,28500,28500,28500,0
|
|
20240403,103400,140621700,28500,28500,28500,28500,0
|
|
20240403,103300,140621700,28500,28500,28500,28500,4
|
|
20240403,103200,140507700,28500,28450,28500,28450,69
|
|
20240403,103100,138544450,28450,28450,28450,28450,0
|
|
20240403,103000,138544450,28450,28450,28450,28450,0
|
|
20240403,102900,138544450,28450,28450,28450,28450,0
|
|
20240403,102800,138544450,28450,28450,28450,28450,126
|
|
20240403,102700,134959750,28450,28450,28450,28450,4
|
|
20240403,102600,134845950,28450,28450,28450,28450,0
|
|
20240403,102500,134845950,28450,28450,28450,28450,0
|
|
20240403,102400,134845950,28450,28450,28450,28450,66
|
|
20240403,102300,132968250,28450,28450,28450,28450,0
|
|
20240403,102200,132968250,28450,28450,28450,28450,21
|
|
20240403,102100,132370800,28400,28400,28400,28400,65
|
|
20240403,102000,130524800,28450,28450,28450,28450,0
|
|
20240403,101900,130524800,28450,28450,28450,28450,0
|
|
20240403,101800,130524800,28450,28450,28450,28450,0
|
|
20240403,101700,130524800,28450,28450,28450,28450,286
|
|
20240403,101600,122388100,28450,28500,28500,28450,80
|
|
20240403,101500,120111600,28500,28500,28500,28500,0
|
|
20240403,101400,120111600,28500,28500,28500,28500,0
|
|
20240403,101300,120111600,28500,28500,28500,28500,15
|
|
20240403,101200,119684100,28500,28500,28500,28500,11
|
|
20240403,101100,119370600,28550,28550,28550,28550,1
|
|
20240403,101000,119342050,28450,28450,28450,28450,72
|
|
20240403,100900,117293650,28450,28450,28450,28450,63
|
|
20240403,100800,115501300,28550,28550,28550,28550,1
|
|
20240403,100700,115472750,28450,28450,28450,28450,0
|
|
20240403,100600,115472750,28450,28450,28450,28450,0
|
|
20240403,100500,115472750,28450,28450,28450,28450,57
|
|
20240403,100400,113851100,28550,28550,28550,28550,1
|
|
20240403,100300,113822550,28450,28450,28450,28450,0
|
|
20240403,100200,113822550,28450,28450,28450,28450,0
|
|
20240403,100100,113822550,28450,28500,28500,28450,99
|
|
20240403,100000,111004350,28450,28450,28450,28450,0
|
|
20240403,095900,111004350,28450,28450,28450,28450,0
|
|
20240403,095800,111004350,28450,28450,28450,28450,3
|
|
20240403,095700,110919000,28450,28500,28500,28450,55
|
|
20240403,095600,109354200,28500,28500,28500,28500,0
|
|
20240403,095500,109354200,28500,28400,28500,28400,21
|
|
20240403,095400,108756100,28500,28450,28500,28450,129
|
|
20240403,095300,105083450,28450,28450,28450,28450,0
|
|
20240403,095200,105083450,28450,28450,28450,28450,0
|
|
20240403,095100,105083450,28450,28450,28450,28450,0
|
|
20240403,095000,105083450,28450,28450,28450,28450,93
|
|
20240403,094900,102437600,28450,28450,28450,28450,4
|
|
20240403,094800,102323800,28450,28450,28450,28450,9
|
|
20240403,094700,102067750,28500,28500,28500,28500,0
|
|
20240403,094600,102067750,28500,28500,28500,28500,22
|
|
20240403,094500,101440750,28500,28500,28500,28500,0
|
|
20240403,094400,101440750,28500,28450,28500,28450,119
|
|
20240403,094300,98049550,28450,28450,28450,28450,1
|
|
20240403,094200,98021100,28450,28450,28450,28450,58
|
|
20240403,094100,96371000,28500,28450,28500,28450,14
|
|
20240403,094000,95972450,28400,28400,28400,28400,0
|
|
20240403,093900,95972450,28400,28400,28400,28400,0
|
|
20240403,093800,95972450,28400,28450,28450,28400,97
|
|
20240403,093700,93215800,28450,28450,28450,28450,4
|
|
20240403,093600,93102000,28500,28550,28550,28350,1500
|
|
20240403,093500,50412550,28550,28550,28550,28550,0
|
|
20240403,093400,50412550,28550,28550,28550,28550,0
|
|
20240403,093300,50412550,28550,28550,28550,28550,20
|
|
20240403,093200,49841550,28600,28600,28600,28600,82
|
|
20240403,093100,47496350,28750,28550,28750,28550,12
|
|
20240403,093000,47152650,28550,28550,28550,28550,1
|
|
20240403,092900,47124100,28550,28550,28550,28550,1
|
|
20240403,092800,47095550,28550,28550,28550,28550,49
|
|
20240403,092700,45696600,28550,28550,28550,28550,1
|
|
20240403,092600,45668050,28550,28550,28550,28550,3
|
|
20240403,092500,45582400,28550,28600,28600,28550,2
|
|
20240403,092400,45525250,28600,28600,28600,28600,64
|
|
20240403,092300,43694850,28650,28650,28650,28650,142
|
|
20240403,092200,39626550,28650,28650,28650,28650,43
|
|
20240403,092100,38394600,28650,28600,28700,28600,93
|
|
20240403,092000,35731250,28600,28600,28600,28600,5
|
|
20240403,091900,35588250,28600,28600,28600,28600,110
|
|
20240403,091800,32442250,28700,28700,28700,28700,1
|
|
20240403,091700,32413550,28650,28650,28650,28650,64
|
|
20240403,091600,30579950,28600,28600,28600,28600,0
|
|
20240403,091500,30579950,28600,28600,28600,28600,0
|
|
20240403,091400,30579950,28600,28600,28600,28600,2
|
|
20240403,091300,30522750,28600,28600,28600,28600,61
|
|
20240403,091200,28778150,28600,28600,28600,28600,3
|
|
20240403,091100,28692350,28600,28600,28600,28600,3
|
|
20240403,091000,28606550,28600,28600,28600,28600,3
|
|
20240403,090900,28520750,28550,28550,28550,28550,80
|
|
20240403,090800,26236750,28550,28550,28550,28550,20
|
|
20240403,090700,25665750,28550,28550,28550,28550,0
|
|
20240403,090600,25665750,28550,28550,28550,28550,30
|
|
20240403,090500,24809250,28550,28750,28750,28550,61
|
|
20240403,090400,23067500,28800,28800,28800,28800,0
|
|
20240403,090300,23067500,28800,28800,28800,28800,0
|
|
20240403,090200,23067500,28800,28750,28800,28550,612
|
|
20240403,090100,5559050,28800,28900,28900,28800,72
|
|
20240403,090000,3485350,29000,28800,29000,28800,121
|