602 lines
31 KiB
CSV
602 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,185900,991108500,20450,20450,20450,20450,730
|
|
20240401,185800,991108500,20450,20450,20450,20450,0
|
|
20240401,185700,991108500,20450,20450,20450,20450,0
|
|
20240401,185600,991108500,20450,20450,20450,20450,0
|
|
20240401,185500,991108500,20450,20450,20450,20450,0
|
|
20240401,185400,991108500,20450,20450,20450,20450,0
|
|
20240401,185300,991108500,20450,20450,20450,20450,0
|
|
20240401,185200,991108500,20450,20450,20450,20450,0
|
|
20240401,185100,991108500,20450,20450,20450,20450,0
|
|
20240401,185000,991108500,20450,20450,20450,20450,0
|
|
20240401,184900,991108500,20450,20450,20450,20450,0
|
|
20240401,184800,991108500,20450,20450,20450,20450,0
|
|
20240401,184700,991108500,20450,20450,20450,20450,0
|
|
20240401,184600,991108500,20450,20450,20450,20450,0
|
|
20240401,184500,991108500,20450,20450,20450,20450,0
|
|
20240401,184400,991108500,20450,20450,20450,20450,0
|
|
20240401,184300,991108500,20450,20450,20450,20450,0
|
|
20240401,184200,991108500,20450,20450,20450,20450,0
|
|
20240401,184100,991108500,20450,20450,20450,20450,0
|
|
20240401,184000,991108500,20450,20450,20450,20450,0
|
|
20240401,183900,991108500,20450,20450,20450,20450,0
|
|
20240401,183800,991108500,20450,20450,20450,20450,0
|
|
20240401,183700,991108500,20450,20450,20450,20450,0
|
|
20240401,183600,991108500,20450,20450,20450,20450,0
|
|
20240401,183500,991108500,20450,20450,20450,20450,0
|
|
20240401,183400,991108500,20450,20450,20450,20450,0
|
|
20240401,183300,991108500,20450,20450,20450,20450,0
|
|
20240401,183200,991108500,20450,20450,20450,20450,0
|
|
20240401,183100,991108500,20450,20450,20450,20450,0
|
|
20240401,183000,991108500,20450,20450,20450,20450,0
|
|
20240401,182900,991108500,20450,20450,20450,20450,730
|
|
20240401,182800,991108500,20450,20450,20450,20450,0
|
|
20240401,182700,991108500,20450,20450,20450,20450,0
|
|
20240401,182600,991108500,20450,20450,20450,20450,0
|
|
20240401,182500,991108500,20450,20450,20450,20450,0
|
|
20240401,182400,991108500,20450,20450,20450,20450,0
|
|
20240401,182300,991108500,20450,20450,20450,20450,0
|
|
20240401,182200,991108500,20450,20450,20450,20450,0
|
|
20240401,182100,991108500,20450,20450,20450,20450,0
|
|
20240401,182000,991108500,20450,20450,20450,20450,0
|
|
20240401,181900,991108500,20450,20450,20450,20450,0
|
|
20240401,181800,991108500,20450,20450,20450,20450,0
|
|
20240401,181700,991108500,20450,20450,20450,20450,0
|
|
20240401,181600,991108500,20450,20450,20450,20450,0
|
|
20240401,181500,991108500,20450,20450,20450,20450,0
|
|
20240401,181400,991108500,20450,20450,20450,20450,0
|
|
20240401,181300,991108500,20450,20450,20450,20450,0
|
|
20240401,181200,991108500,20450,20450,20450,20450,0
|
|
20240401,181100,991108500,20450,20450,20450,20450,0
|
|
20240401,181000,991108500,20450,20450,20450,20450,0
|
|
20240401,180900,991108500,20450,20450,20450,20450,0
|
|
20240401,180800,991108500,20450,20450,20450,20450,0
|
|
20240401,180700,991108500,20450,20450,20450,20450,0
|
|
20240401,180600,991108500,20450,20450,20450,20450,0
|
|
20240401,180500,991108500,20450,20450,20450,20450,0
|
|
20240401,180400,991108500,20450,20450,20450,20450,0
|
|
20240401,180300,991108500,20450,20450,20450,20450,0
|
|
20240401,180200,991108500,20450,20450,20450,20450,0
|
|
20240401,180100,991108500,20450,20450,20450,20450,0
|
|
20240401,180000,991108500,20450,20450,20450,20450,0
|
|
20240401,175900,991108500,20450,20450,20450,20450,730
|
|
20240401,175800,991108500,20450,20450,20450,20450,0
|
|
20240401,175700,991108500,20450,20450,20450,20450,0
|
|
20240401,175600,991108500,20450,20450,20450,20450,0
|
|
20240401,175500,991108500,20450,20450,20450,20450,0
|
|
20240401,175400,991108500,20450,20450,20450,20450,0
|
|
20240401,175300,991108500,20450,20450,20450,20450,0
|
|
20240401,175200,991108500,20450,20450,20450,20450,0
|
|
20240401,175100,991108500,20450,20450,20450,20450,0
|
|
20240401,175000,991108500,20450,20450,20450,20450,0
|
|
20240401,174900,991108500,20450,20450,20450,20450,0
|
|
20240401,174800,991108500,20450,20450,20450,20450,0
|
|
20240401,174700,991108500,20450,20450,20450,20450,0
|
|
20240401,174600,991108500,20450,20450,20450,20450,0
|
|
20240401,174500,991108500,20450,20450,20450,20450,0
|
|
20240401,174400,991108500,20450,20450,20450,20450,0
|
|
20240401,174300,991108500,20450,20450,20450,20450,0
|
|
20240401,174200,991108500,20450,20450,20450,20450,0
|
|
20240401,174100,991108500,20450,20450,20450,20450,0
|
|
20240401,174000,991108500,20450,20450,20450,20450,0
|
|
20240401,173900,991108500,20450,20450,20450,20450,0
|
|
20240401,173800,991108500,20450,20450,20450,20450,0
|
|
20240401,173700,991108500,20450,20450,20450,20450,0
|
|
20240401,173600,991108500,20450,20450,20450,20450,0
|
|
20240401,173500,991108500,20450,20450,20450,20450,0
|
|
20240401,173400,991108500,20450,20450,20450,20450,0
|
|
20240401,173300,991108500,20450,20450,20450,20450,0
|
|
20240401,173200,991108500,20450,20450,20450,20450,0
|
|
20240401,173100,991108500,20450,20450,20450,20450,0
|
|
20240401,173000,991108500,20450,20450,20450,20450,0
|
|
20240401,172900,991108500,20450,20450,20450,20450,730
|
|
20240401,172800,991108500,20450,20450,20450,20450,0
|
|
20240401,172700,991108500,20450,20450,20450,20450,0
|
|
20240401,172600,991108500,20450,20450,20450,20450,0
|
|
20240401,172500,991108500,20450,20450,20450,20450,0
|
|
20240401,172400,991108500,20450,20450,20450,20450,0
|
|
20240401,172300,991108500,20450,20450,20450,20450,0
|
|
20240401,172200,991108500,20450,20450,20450,20450,0
|
|
20240401,172100,991108500,20450,20450,20450,20450,0
|
|
20240401,172000,991108500,20450,20450,20450,20450,0
|
|
20240401,171900,991108500,20450,20450,20450,20450,0
|
|
20240401,171800,991108500,20450,20450,20450,20450,0
|
|
20240401,171700,991108500,20450,20450,20450,20450,0
|
|
20240401,171600,991108500,20450,20450,20450,20450,0
|
|
20240401,171500,991108500,20450,20450,20450,20450,0
|
|
20240401,171400,991108500,20450,20450,20450,20450,0
|
|
20240401,171300,991108500,20450,20450,20450,20450,0
|
|
20240401,171200,991108500,20450,20450,20450,20450,0
|
|
20240401,171100,991108500,20450,20450,20450,20450,0
|
|
20240401,171000,991108500,20450,20450,20450,20450,0
|
|
20240401,170900,991108500,20450,20450,20450,20450,0
|
|
20240401,170800,991108500,20450,20450,20450,20450,0
|
|
20240401,170700,991108500,20450,20450,20450,20450,0
|
|
20240401,170600,991108500,20450,20450,20450,20450,0
|
|
20240401,170500,991108500,20450,20450,20450,20450,0
|
|
20240401,170400,991108500,20450,20450,20450,20450,0
|
|
20240401,170300,991108500,20450,20450,20450,20450,0
|
|
20240401,170200,991108500,20450,20450,20450,20450,0
|
|
20240401,170100,991108500,20450,20450,20450,20450,0
|
|
20240401,170000,991108500,20450,20450,20450,20450,0
|
|
20240401,165900,991108500,20450,20450,20450,20450,730
|
|
20240401,165800,991108500,20450,20450,20450,20450,0
|
|
20240401,165700,991108500,20450,20450,20450,20450,0
|
|
20240401,165600,991108500,20450,20450,20450,20450,0
|
|
20240401,165500,991108500,20450,20450,20450,20450,0
|
|
20240401,165400,991108500,20450,20450,20450,20450,0
|
|
20240401,165300,991108500,20450,20450,20450,20450,0
|
|
20240401,165200,991108500,20450,20450,20450,20450,0
|
|
20240401,165100,991108500,20450,20450,20450,20450,0
|
|
20240401,165000,991108500,20450,20450,20450,20450,0
|
|
20240401,164900,991108500,20450,20450,20450,20450,0
|
|
20240401,164800,991108500,20450,20450,20450,20450,0
|
|
20240401,164700,991108500,20450,20450,20450,20450,0
|
|
20240401,164600,991108500,20450,20450,20450,20450,0
|
|
20240401,164500,991108500,20450,20450,20450,20450,0
|
|
20240401,164400,991108500,20450,20450,20450,20450,0
|
|
20240401,164300,991108500,20450,20450,20450,20450,0
|
|
20240401,164200,991108500,20450,20450,20450,20450,0
|
|
20240401,164100,991108500,20450,20450,20450,20450,0
|
|
20240401,164000,991108500,20450,20450,20450,20450,0
|
|
20240401,163900,991108500,20450,20450,20450,20450,0
|
|
20240401,163800,991108500,20450,20450,20450,20450,0
|
|
20240401,163700,991108500,20450,20450,20450,20450,0
|
|
20240401,163600,991108500,20450,20450,20450,20450,0
|
|
20240401,163500,991108500,20450,20450,20450,20450,0
|
|
20240401,163400,991108500,20450,20450,20450,20450,0
|
|
20240401,163300,991108500,20450,20450,20450,20450,0
|
|
20240401,163200,991108500,20450,20450,20450,20450,0
|
|
20240401,163100,991108500,20450,20450,20450,20450,0
|
|
20240401,163000,991108500,20450,20450,20450,20450,0
|
|
20240401,162900,991108500,20450,20450,20450,20450,730
|
|
20240401,162800,991108500,20450,20450,20450,20450,0
|
|
20240401,162700,991108500,20450,20450,20450,20450,0
|
|
20240401,162600,991108500,20450,20450,20450,20450,0
|
|
20240401,162500,991108500,20450,20450,20450,20450,0
|
|
20240401,162400,991108500,20450,20450,20450,20450,0
|
|
20240401,162300,991108500,20450,20450,20450,20450,0
|
|
20240401,162200,991108500,20450,20450,20450,20450,0
|
|
20240401,162100,991108500,20450,20450,20450,20450,0
|
|
20240401,162000,991108500,20450,20450,20450,20450,0
|
|
20240401,161900,991108500,20450,20450,20450,20450,0
|
|
20240401,161800,991108500,20450,20450,20450,20450,0
|
|
20240401,161700,991108500,20450,20450,20450,20450,0
|
|
20240401,161600,991108500,20450,20450,20450,20450,0
|
|
20240401,161500,991108500,20450,20450,20450,20450,0
|
|
20240401,161400,991108500,20450,20450,20450,20450,0
|
|
20240401,161300,991108500,20450,20450,20450,20450,0
|
|
20240401,161200,991108500,20450,20450,20450,20450,0
|
|
20240401,161100,991108500,20450,20450,20450,20450,0
|
|
20240401,161000,991108500,20450,20450,20450,20450,0
|
|
20240401,160900,991108500,20450,20450,20450,20450,0
|
|
20240401,160800,991108500,20450,20450,20450,20450,0
|
|
20240401,160700,991108500,20450,20450,20450,20450,0
|
|
20240401,160600,991108500,20450,20450,20450,20450,0
|
|
20240401,160500,991108500,20450,20450,20450,20450,0
|
|
20240401,160400,991108500,20450,20450,20450,20450,0
|
|
20240401,160300,991108500,20450,20450,20450,20450,0
|
|
20240401,160200,991108500,20450,20450,20450,20450,0
|
|
20240401,160100,991108500,20450,20450,20450,20450,0
|
|
20240401,160000,991108500,20450,20450,20450,20450,0
|
|
20240401,155900,991108500,20450,20450,20450,20450,730
|
|
20240401,155800,991108500,20450,20450,20450,20450,0
|
|
20240401,155700,991108500,20450,20450,20450,20450,0
|
|
20240401,155600,991108500,20450,20450,20450,20450,0
|
|
20240401,155500,991108500,20450,20450,20450,20450,0
|
|
20240401,155400,991108500,20450,20450,20450,20450,0
|
|
20240401,155300,991108500,20450,20450,20450,20450,0
|
|
20240401,155200,991108500,20450,20450,20450,20450,0
|
|
20240401,155100,991108500,20450,20450,20450,20450,0
|
|
20240401,155000,991108500,20450,20450,20450,20450,0
|
|
20240401,154900,991108500,20450,20450,20450,20450,0
|
|
20240401,154800,991108500,20450,20450,20450,20450,0
|
|
20240401,154700,991108500,20450,20450,20450,20450,0
|
|
20240401,154600,991108500,20450,20450,20450,20450,0
|
|
20240401,154500,991108500,20450,20450,20450,20450,0
|
|
20240401,154400,991108500,20450,20450,20450,20450,0
|
|
20240401,154300,991108500,20450,20450,20450,20450,0
|
|
20240401,154200,991108500,20450,20450,20450,20450,0
|
|
20240401,154100,991108500,20450,20450,20450,20450,0
|
|
20240401,154000,991108500,20450,20450,20450,20450,0
|
|
20240401,153900,991108500,20450,20450,20450,20450,0
|
|
20240401,153800,991108500,20450,20450,20450,20450,0
|
|
20240401,153700,991108500,20450,20450,20450,20450,0
|
|
20240401,153600,991108500,20450,20450,20450,20450,0
|
|
20240401,153500,991108500,20450,20450,20450,20450,0
|
|
20240401,153400,991108500,20450,20450,20450,20450,0
|
|
20240401,153300,991108500,20450,20450,20450,20450,0
|
|
20240401,153200,991108500,20450,20450,20450,20450,0
|
|
20240401,153100,991108500,20450,20450,20450,20450,0
|
|
20240401,153000,991108500,20450,20450,20450,20450,730
|
|
20240401,152900,976180000,20500,20500,20500,20500,0
|
|
20240401,152800,976180000,20500,20500,20500,20500,0
|
|
20240401,152700,976180000,20500,20500,20500,20500,0
|
|
20240401,152600,976180000,20500,20500,20500,20500,0
|
|
20240401,152500,976180000,20500,20500,20500,20500,0
|
|
20240401,152400,976180000,20500,20500,20500,20500,0
|
|
20240401,152300,976180000,20500,20500,20500,20500,0
|
|
20240401,152200,976180000,20500,20500,20500,20500,0
|
|
20240401,152100,976180000,20500,20500,20500,20500,0
|
|
20240401,152000,976180000,20500,20500,20500,20500,0
|
|
20240401,151900,976180000,20500,20450,20500,20450,66
|
|
20240401,151800,974827950,20400,20300,20400,20300,56
|
|
20240401,151700,973685650,20250,20250,20250,20250,1
|
|
20240401,151600,973665400,20250,20300,20300,20250,32
|
|
20240401,151500,973016250,20300,20300,20400,20300,197
|
|
20240401,151400,969017050,20300,20350,20350,20300,6
|
|
20240401,151300,968895000,20350,20400,20400,20350,30
|
|
20240401,151200,968283250,20400,20250,20400,20250,16
|
|
20240401,151100,967958700,20300,20350,20400,20250,1083
|
|
20240401,151000,945962100,20350,20350,20400,20350,249
|
|
20240401,150900,940894900,20350,20400,20400,20350,371
|
|
20240401,150800,933326800,20400,20400,20400,20400,5
|
|
20240401,150700,933224800,20450,20450,20450,20400,38
|
|
20240401,150600,932448200,20450,20400,20450,20400,28
|
|
20240401,150500,931875750,20400,20450,20450,20400,10
|
|
20240401,150400,931671650,20400,20400,20400,20400,957
|
|
20240401,150300,912148850,20400,20450,20450,20400,219
|
|
20240401,150200,907679150,20450,20500,20500,20450,17
|
|
20240401,150100,907331400,20450,20450,20450,20450,11
|
|
20240401,150000,907106450,20450,20500,20500,20400,45
|
|
20240401,145900,906186200,20400,20500,20500,20400,10
|
|
20240401,145800,905982000,20500,20450,20500,20400,119
|
|
20240401,145700,903548200,20450,20450,20500,20450,70
|
|
20240401,145600,902116650,20450,20450,20500,20450,14
|
|
20240401,145500,901830200,20450,20500,20500,20450,18
|
|
20240401,145400,901462050,20450,20450,20450,20450,8
|
|
20240401,145300,901298450,20450,20450,20450,20450,18
|
|
20240401,145200,900930350,20450,20450,20500,20450,20
|
|
20240401,145100,900521300,20450,20450,20500,20450,21
|
|
20240401,145000,900091800,20450,20500,20500,20450,15
|
|
20240401,144900,899785000,20450,20450,20450,20450,64
|
|
20240401,144800,898476200,20450,20450,20450,20450,9
|
|
20240401,144700,898292150,20450,20450,20500,20450,26
|
|
20240401,144600,897760400,20450,20450,20500,20450,11
|
|
20240401,144500,897535400,20450,20500,20500,20450,24
|
|
20240401,144400,897044550,20450,20500,20500,20450,118
|
|
20240401,144300,894626000,20450,20450,20450,20450,11
|
|
20240401,144200,894401050,20450,20450,20500,20450,25
|
|
20240401,144100,893889750,20450,20450,20450,20450,9
|
|
20240401,144000,893705700,20450,20500,20500,20450,21
|
|
20240401,143900,893276200,20450,20450,20450,20450,10
|
|
20240401,143800,893071700,20450,20450,20500,20450,54
|
|
20240401,143700,891967350,20450,20500,20500,20450,26
|
|
20240401,143600,891435350,20450,20450,20450,20450,598
|
|
20240401,143500,879206250,20450,20500,20500,20450,116
|
|
20240401,143400,876833900,20450,20450,20450,20450,39
|
|
20240401,143300,876036350,20500,20500,20500,20500,4
|
|
20240401,143200,875954350,20450,20500,20500,20450,15
|
|
20240401,143100,875647550,20500,20500,20500,20500,2
|
|
20240401,143000,875606550,20450,20500,20500,20450,12
|
|
20240401,142900,875361100,20450,20500,20500,20450,23
|
|
20240401,142800,874889750,20500,20500,20500,20450,7
|
|
20240401,142700,874746450,20450,20500,20500,20450,9
|
|
20240401,142600,874562350,20450,20450,20500,20450,62
|
|
20240401,142500,873294350,20450,20500,20500,20450,109
|
|
20240401,142400,871065250,20450,20500,20500,20450,38
|
|
20240401,142300,870286500,20500,20450,20500,20450,4
|
|
20240401,142200,870204600,20500,20450,20500,20450,16
|
|
20240401,142100,869877300,20450,20450,20450,20450,21
|
|
20240401,142000,869447850,20450,20500,20500,20450,101
|
|
20240401,141900,867382350,20450,20450,20450,20450,3
|
|
20240401,141800,867321000,20450,20450,20450,20450,17
|
|
20240401,141700,866973350,20450,20500,20500,20450,31
|
|
20240401,141600,866338800,20450,20450,20450,20450,1
|
|
20240401,141500,866318350,20500,20550,20550,20500,29
|
|
20240401,141400,865723800,20450,20550,20550,20450,3
|
|
20240401,141300,865662350,20550,20500,20550,20450,41
|
|
20240401,141200,864821700,20500,20450,20550,20450,69
|
|
20240401,141100,863404300,20450,20550,20550,20450,31
|
|
20240401,141000,862767750,20450,20500,20500,20450,103
|
|
20240401,140900,860656750,20450,20450,20450,20450,11
|
|
20240401,140800,860431800,20450,20450,20450,20450,200
|
|
20240401,140700,856341800,20450,20500,20550,20450,52
|
|
20240401,140600,855275850,20450,20500,20500,20450,60
|
|
20240401,140500,854047550,20500,20600,20600,20450,34
|
|
20240401,140400,853350550,20550,20550,20550,20450,119
|
|
20240401,140300,850905200,20550,20450,20550,20450,32
|
|
20240401,140200,850248200,20550,20500,20550,20450,202
|
|
20240401,140100,846108900,20500,20600,20600,20500,2771
|
|
20240401,140000,789036050,20650,20650,20650,20600,114
|
|
20240401,135900,786687050,20650,20600,20650,20600,5
|
|
20240401,135800,786584000,20600,20650,20650,20600,4
|
|
20240401,135700,786501450,20650,20650,20650,20600,530
|
|
20240401,135600,775557400,20650,20650,20650,20650,26
|
|
20240401,135500,775020500,20650,20650,20650,20600,31
|
|
20240401,135400,774381150,20600,20650,20650,20600,33
|
|
20240401,135300,773701300,20650,20600,20650,20600,22
|
|
20240401,135200,773247350,20650,20650,20650,20650,11
|
|
20240401,135100,773020200,20650,20650,20650,20600,330
|
|
20240401,135000,766207200,20600,20650,20650,20600,6
|
|
20240401,134900,766083450,20650,20650,20650,20650,11
|
|
20240401,134800,765856300,20600,20600,20600,20600,11
|
|
20240401,134700,765629700,20650,20600,20650,20600,67
|
|
20240401,134600,764248150,20600,20600,20600,20600,3
|
|
20240401,134500,764186350,20600,20650,20650,20600,4
|
|
20240401,134400,764103900,20600,20650,20650,20600,8
|
|
20240401,134300,763939000,20600,20600,20650,20600,21
|
|
20240401,134200,763506350,20650,20650,20700,20600,170
|
|
20240401,134100,759990900,20650,20650,20650,20650,7
|
|
20240401,134000,759846350,20650,20650,20650,20600,70
|
|
20240401,133900,758401100,20650,20650,20650,20600,53
|
|
20240401,133800,757307050,20650,20650,20650,20600,28
|
|
20240401,133700,756729150,20650,20650,20650,20650,1
|
|
20240401,133600,756708500,20650,20600,20650,20600,94
|
|
20240401,133500,754770700,20650,20700,20700,20650,5
|
|
20240401,133400,754667400,20650,20650,20650,20650,239
|
|
20240401,133300,749732050,20650,20650,20700,20650,66
|
|
20240401,133200,748366600,20650,20600,20700,20600,276
|
|
20240401,133100,742667900,20600,20700,20700,20600,584
|
|
20240401,133000,730612500,20650,20600,20800,20550,7289
|
|
20240401,132900,579694150,20550,20550,20600,20550,71
|
|
20240401,132800,578235050,20550,20550,20600,20550,56
|
|
20240401,132700,577083750,20550,20550,20600,20550,145
|
|
20240401,132600,574103900,20550,20550,20550,20550,20
|
|
20240401,132500,573692900,20550,20550,20600,20550,110
|
|
20240401,132400,571428500,20550,20550,20550,20500,327
|
|
20240401,132300,564708950,20500,20500,20500,20500,9
|
|
20240401,132200,564524450,20550,20550,20550,20550,6
|
|
20240401,132100,564401150,20500,20500,20500,20500,4
|
|
20240401,132000,564319150,20500,20550,20550,20500,15
|
|
20240401,131900,564011450,20500,20500,20500,20500,27
|
|
20240401,131800,563457950,20450,20550,20550,20450,7
|
|
20240401,131700,563314600,20450,20500,20550,20450,43
|
|
20240401,131600,562433100,20500,20450,20500,20450,14
|
|
20240401,131500,562146350,20450,20500,20550,20450,487
|
|
20240401,131400,552142950,20500,20500,20500,20500,26
|
|
20240401,131300,551609950,20500,20500,20500,20500,16
|
|
20240401,131200,551281950,20450,20500,20500,20450,24
|
|
20240401,131100,550790150,20500,20500,20500,20500,40
|
|
20240401,131000,549970150,20450,20450,20500,20450,48
|
|
20240401,130900,548988500,20500,20500,20500,20500,1
|
|
20240401,130800,548968000,20500,20500,20500,20500,2
|
|
20240401,130700,548927000,20500,20450,20500,20450,4
|
|
20240401,130600,548845100,20500,20500,20500,20500,52
|
|
20240401,130500,547779100,20500,20500,20500,20500,53
|
|
20240401,130400,546692600,20500,20500,20550,20500,46
|
|
20240401,130300,545749550,20500,20500,20500,20500,23
|
|
20240401,130200,545278050,20550,20500,20550,20500,60
|
|
20240401,130100,544048000,20450,20500,20550,20450,332
|
|
20240401,130000,537242250,20500,20500,20550,20500,9
|
|
20240401,125900,537057650,20500,20500,20550,20500,56
|
|
20240401,125800,535909250,20500,20550,20550,20500,35
|
|
20240401,125700,535191700,20500,20500,20550,20450,1962
|
|
20240401,125600,494969400,20500,20450,20500,20450,17
|
|
20240401,125500,494621650,20450,20500,20500,20450,14
|
|
20240401,125400,494335300,20450,20450,20500,20450,414
|
|
20240401,125300,485868950,20450,20450,20500,20450,61
|
|
20240401,125200,484619100,20450,20500,20500,20450,11
|
|
20240401,125100,484394000,20450,20450,20450,20450,233
|
|
20240401,125000,479629150,20450,20500,20500,20450,11
|
|
20240401,124900,479404150,20450,20500,20500,20450,11
|
|
20240401,124800,479179100,20450,20450,20500,20450,84
|
|
20240401,124700,477460800,20450,20450,20500,20450,317
|
|
20240401,124600,470963500,20450,20450,20500,20450,19
|
|
20240401,124500,470574900,20450,20500,20500,20450,60
|
|
20240401,124400,469345450,20450,20400,20450,20400,40
|
|
20240401,124300,468528150,20400,20450,20450,20400,7
|
|
20240401,124200,468385300,20400,20400,20450,20400,20
|
|
20240401,124100,467976800,20400,20400,20500,20400,32
|
|
20240401,124000,467323000,20400,20400,20500,20400,33
|
|
20240401,123900,466648550,20450,20400,20450,20400,44
|
|
20240401,123800,465749050,20400,20450,20500,20400,58
|
|
20240401,123700,464563000,20450,20400,20450,20400,24
|
|
20240401,123600,464072950,20450,20450,20450,20400,955
|
|
20240401,123500,444543400,20450,20450,20450,20400,24
|
|
20240401,123400,444053600,20400,20400,20450,20400,44
|
|
20240401,123300,443155950,20400,20400,20450,20400,14
|
|
20240401,123200,442870300,20400,20400,20450,20400,20
|
|
20240401,123100,442462200,20400,20400,20400,20400,18
|
|
20240401,123000,442095000,20400,20450,20450,20400,18
|
|
20240401,122900,441727700,20400,20400,20400,20400,11
|
|
20240401,122800,441503300,20400,20400,20400,20400,20
|
|
20240401,122700,441095300,20400,20400,20450,20400,16
|
|
20240401,122600,440768850,20400,20400,20400,20400,21
|
|
20240401,122500,440340450,20400,20450,20450,20400,23
|
|
20240401,122400,439871050,20450,20450,20450,20400,10
|
|
20240401,122300,439666750,20450,20400,20450,20400,1264
|
|
20240401,122200,413818800,20400,20350,20450,20350,2176
|
|
20240401,122100,369325600,20400,20350,20400,20350,29
|
|
20240401,122000,368734150,20350,20350,20400,20350,26
|
|
20240401,121900,368204450,20350,20350,20400,20350,138
|
|
20240401,121800,365390000,20350,20350,20350,20350,28
|
|
20240401,121700,364820200,20350,20300,20400,20300,17
|
|
20240401,121600,364474400,20300,20400,20400,20300,611
|
|
20240401,121500,352021100,20400,20350,20400,20350,1027
|
|
20240401,121400,331096100,20350,20400,20400,20350,132
|
|
20240401,121300,328404000,20350,20350,20400,20350,16
|
|
20240401,121200,328078350,20400,20400,20450,20350,72
|
|
20240401,121100,326609600,20350,20350,20400,20350,61
|
|
20240401,121000,325366400,20350,20350,20400,20350,90
|
|
20240401,120900,323534500,20400,20350,20400,20350,6
|
|
20240401,120800,323412300,20400,20350,20400,20350,23
|
|
20240401,120700,322943950,20400,20400,20400,20350,81
|
|
20240401,120600,321291900,20400,20350,20400,20350,444
|
|
20240401,120500,312235150,20350,20350,20400,20350,51
|
|
20240401,120400,311195450,20400,20400,20400,20350,11
|
|
20240401,120300,310971400,20400,20350,20400,20300,843
|
|
20240401,120200,293776900,20300,20300,20350,20300,17
|
|
20240401,120100,293431700,20300,20300,20350,20250,253
|
|
20240401,120000,288286900,20350,20300,20350,20300,71
|
|
20240401,115900,286842500,20300,20300,20300,20300,513
|
|
20240401,115800,276428600,20300,20350,20350,20300,15
|
|
20240401,115700,276123900,20350,20300,20350,20300,9
|
|
20240401,115600,275941150,20350,20300,20350,20250,1120
|
|
20240401,115500,253150050,20300,20300,20350,20300,44
|
|
20240401,115400,252256800,20300,20300,20300,20300,21
|
|
20240401,115300,251830500,20300,20300,20300,20300,61
|
|
20240401,115200,250592200,20300,20300,20300,20250,1203
|
|
20240401,115100,226171450,20300,20250,20300,20250,11
|
|
20240401,115000,225948550,20250,20300,20300,20250,3
|
|
20240401,114900,225887750,20250,20250,20250,20250,7
|
|
20240401,114800,225746000,20250,20250,20250,20250,9
|
|
20240401,114700,225563750,20300,20250,20300,20250,5
|
|
20240401,114600,225462400,20250,20300,20300,20250,19
|
|
20240401,114500,225077250,20250,20300,20300,20250,8
|
|
20240401,114400,224915200,20250,20250,20250,20250,22
|
|
20240401,114300,224469700,20300,20300,20300,20250,105
|
|
20240401,114200,222338350,20300,20250,20300,20250,4
|
|
20240401,114100,222257300,20250,20250,20300,20250,11
|
|
20240401,114000,222034500,20250,20250,20300,20250,14
|
|
20240401,113900,221750700,20250,20250,20250,20250,14
|
|
20240401,113800,221467200,20250,20250,20250,20250,11
|
|
20240401,113700,221244450,20250,20250,20300,20250,314
|
|
20240401,113600,214885900,20250,20250,20250,20250,9
|
|
20240401,113500,214703650,20250,20250,20300,20250,45
|
|
20240401,113400,213790400,20250,20250,20250,20250,7
|
|
20240401,113300,213648650,20250,20300,20300,20250,4
|
|
20240401,113200,213567600,20300,20250,20300,20250,6
|
|
20240401,113100,213446050,20250,20250,20250,20250,91
|
|
20240401,113000,211603300,20250,20300,20300,20250,7
|
|
20240401,112900,211461400,20250,20250,20250,20250,11
|
|
20240401,112800,211238650,20300,20300,20300,20300,3
|
|
20240401,112700,211177750,20300,20250,20300,20250,4
|
|
20240401,112600,211096700,20250,20250,20250,20250,11
|
|
20240401,112500,210873950,20300,20300,20300,20300,12
|
|
20240401,112400,210630350,20250,20250,20250,20250,10
|
|
20240401,112300,210427850,20250,20250,20250,20250,1867
|
|
20240401,112200,172621100,20250,20200,20250,20200,5
|
|
20240401,112100,172520000,20200,20200,20200,20200,12
|
|
20240401,112000,172277600,20200,20250,20250,20200,35
|
|
20240401,111900,171569550,20200,20200,20200,20200,5
|
|
20240401,111800,171468550,20200,20250,20250,20200,4
|
|
20240401,111700,171387700,20200,20200,20250,20200,14
|
|
20240401,111600,171104850,20200,20200,20200,20200,9
|
|
20240401,111500,170923050,20200,20250,20250,20200,4
|
|
20240401,111400,170842200,20200,20250,20250,20200,34
|
|
20240401,111300,170153950,20250,20200,20250,20200,5
|
|
20240401,111200,170052900,20250,20250,20250,20250,1
|
|
20240401,111100,170032650,20200,20250,20250,20200,7
|
|
20240401,111000,169891000,20300,20250,20300,20250,25
|
|
20240401,110900,169384700,20300,20250,20300,20250,107
|
|
20240401,110800,167213000,20250,20300,20300,20250,58
|
|
20240401,110700,166036150,20300,20250,20300,20250,11
|
|
20240401,110600,165813000,20250,20200,20250,20200,12
|
|
20240401,110500,165570100,20300,20250,20300,20200,55
|
|
20240401,110400,164454950,20250,20250,20300,20250,267
|
|
20240401,110300,159047900,20300,20250,20300,20250,10
|
|
20240401,110200,158845000,20250,20300,20300,20250,10
|
|
20240401,110100,158642150,20250,20300,20300,20250,130
|
|
20240401,110000,156003550,20300,20250,20300,20250,10
|
|
20240401,105900,155800650,20250,20250,20300,20250,17
|
|
20240401,105800,155456000,20300,20300,20300,20250,119
|
|
20240401,105700,153040500,20300,20300,20300,20250,14
|
|
20240401,105600,152756400,20250,20300,20300,20250,16
|
|
20240401,105500,152432000,20250,20250,20300,20250,105
|
|
20240401,105400,150305450,20300,20300,20300,20250,168
|
|
20240401,105300,146895550,20300,20250,20300,20250,77
|
|
20240401,105200,145333150,20250,20300,20300,20250,9
|
|
20240401,105100,145150600,20250,20250,20300,20250,36
|
|
20240401,105000,144420250,20250,20250,20300,20250,243
|
|
20240401,104900,139493350,20250,20250,20250,20200,418
|
|
20240401,104800,131029350,20250,20250,20250,20200,10
|
|
20240401,104700,130826950,20200,20250,20250,20200,8
|
|
20240401,104600,130665100,20200,20250,20250,20200,36
|
|
20240401,104500,129936500,20250,20200,20250,20200,19
|
|
20240401,104400,129552650,20200,20200,20200,20200,0
|
|
20240401,104300,129552650,20200,20250,20250,20200,20
|
|
20240401,104200,129148600,20250,20200,20250,20200,48
|
|
20240401,104100,128176850,20200,20250,20250,20200,19
|
|
20240401,104000,127792550,20250,20200,20250,20200,5
|
|
20240401,103900,127691500,20200,20200,20200,20200,11
|
|
20240401,103800,127469300,20250,20250,20250,20250,1
|
|
20240401,103700,127449050,20200,20200,20200,20200,8
|
|
20240401,103600,127287450,20200,20200,20200,20200,13
|
|
20240401,103500,127024850,20250,20250,20250,20250,1
|
|
20240401,103400,127004600,20200,20200,20200,20200,3
|
|
20240401,103300,126944000,20250,20200,20250,20200,56
|
|
20240401,103200,125810250,20250,20200,20250,20200,47
|
|
20240401,103100,124858750,20200,20200,20200,20200,4
|
|
20240401,103000,124777950,20250,20200,20250,20200,136
|
|
20240401,102900,122024200,20200,20200,20200,20200,5
|
|
20240401,102800,121923200,20200,20200,20250,20200,25
|
|
20240401,102700,121418150,20200,20200,20200,20200,12
|
|
20240401,102600,121175750,20250,20250,20250,20250,1
|
|
20240401,102500,121155500,20200,20200,20250,20200,5
|
|
20240401,102400,121054450,20250,20200,20250,20200,17
|
|
20240401,102300,120710800,20250,20250,20250,20250,1
|
|
20240401,102200,120690550,20200,20200,20250,20200,18
|
|
20240401,102100,120326450,20200,20200,20200,20200,4
|
|
20240401,102000,120245650,20250,20200,20250,20200,38
|
|
20240401,101900,119476300,20200,20200,20200,20200,5
|
|
20240401,101800,119375300,20200,20250,20250,20200,4
|
|
20240401,101700,119294450,20200,20200,20200,20200,51
|
|
20240401,101600,118264250,20200,20200,20200,20200,1
|
|
20240401,101500,118244050,20250,20200,20250,20200,25
|
|
20240401,101400,117739000,20200,20200,20200,20150,14
|
|
20240401,101300,117456350,20200,20200,20200,20200,5
|
|
20240401,101200,117355350,20150,20200,20200,20150,7
|
|
20240401,101100,117214150,20200,20200,20200,20200,58
|
|
20240401,101000,116042550,20250,20200,20250,20200,83
|
|
20240401,100900,114365900,20200,20200,20200,20200,126
|
|
20240401,100800,111820700,20200,20150,20200,20150,136
|
|
20240401,100700,109073700,20200,20150,20200,20150,10
|
|
20240401,100600,108872000,20200,20200,20200,20150,158
|
|
20240401,100500,105680550,20150,20150,20150,20150,83
|
|
20240401,100400,104008100,20150,20150,20150,20150,10
|
|
20240401,100300,103806600,20100,20150,20150,20100,9
|
|
20240401,100200,103625450,20100,20100,20100,20100,14
|
|
20240401,100100,103344050,20150,20150,20150,20150,2
|
|
20240401,100000,103303750,20100,20150,20150,20100,4
|
|
20240401,095900,103223300,20150,20150,20150,20100,156
|
|
20240401,095800,100080000,20150,20100,20150,20100,107
|
|
20240401,095700,97924350,20150,20150,20150,20150,14
|
|
20240401,095600,97642250,20150,20050,20150,20050,829
|
|
20240401,095500,80978100,20050,20100,20100,20050,6
|
|
20240401,095400,80857700,20050,20050,20050,20050,14
|
|
20240401,095300,80577000,20050,20050,20100,20050,31
|
|
20240401,095200,79955350,20050,20050,20050,20050,11
|
|
20240401,095100,79734800,20050,20100,20100,20050,5
|
|
20240401,095000,79634500,20050,20050,20100,20050,16
|
|
20240401,094900,79313250,20050,20050,20050,20050,243
|
|
20240401,094800,74441100,20100,20100,20100,20050,212
|
|
20240401,094700,70190400,20050,20050,20100,20050,108
|
|
20240401,094600,68020000,20100,20100,20100,20050,64
|
|
20240401,094500,66733800,20050,20050,20050,20050,0
|
|
20240401,094400,66733800,20050,20050,20050,20050,10
|
|
20240401,094300,66533300,20050,20050,20050,20050,28
|
|
20240401,094200,65971900,20050,20050,20050,20050,6
|
|
20240401,094100,65851600,20050,20050,20050,20050,14
|
|
20240401,094000,65570900,20100,20050,20100,20050,56
|
|
20240401,093900,64445600,20050,20050,20100,20050,10
|
|
20240401,093800,64245050,20050,20050,20050,20050,6
|
|
20240401,093700,64124750,20050,20050,20050,20050,13
|
|
20240401,093600,63864100,20050,20050,20050,20050,5
|
|
20240401,093500,63763850,20100,20100,20150,20100,47
|
|
20240401,093400,62817700,20100,20100,20100,20100,0
|
|
20240401,093300,62817700,20100,20100,20100,20100,52
|
|
20240401,093200,61772500,20100,20100,20100,20100,10
|
|
20240401,093100,61571500,20100,20100,20100,20100,251
|
|
20240401,093000,56526400,20100,20100,20100,20100,31
|
|
20240401,092900,55903300,20050,20050,20050,20050,0
|
|
20240401,092800,55903300,20050,20050,20050,20050,435
|
|
20240401,092700,47181550,20050,20050,20050,20050,5
|
|
20240401,092600,47081300,20050,20050,20050,20050,4
|
|
20240401,092500,47001100,20050,20050,20050,20050,11
|
|
20240401,092400,46780550,20050,20050,20100,20050,18
|
|
20240401,092300,46419100,20050,20050,20050,20050,6
|
|
20240401,092200,46298800,20050,20050,20050,20050,11
|
|
20240401,092100,46078250,20100,20050,20100,20050,4
|
|
20240401,092000,45998000,20050,20050,20100,20050,22
|
|
20240401,091900,45556450,20050,20050,20100,20050,73
|
|
20240401,091800,44092650,20050,20050,20050,20050,50
|
|
20240401,091700,43090150,20050,20050,20050,20050,23
|
|
20240401,091600,42629000,20050,20050,20100,20050,305
|
|
20240401,091500,36513450,20050,20050,20050,20050,0
|
|
20240401,091400,36513450,20050,20050,20050,20050,40
|
|
20240401,091300,35711450,20100,20050,20100,20000,97
|
|
20240401,091200,33766850,20050,20100,20100,20050,44
|
|
20240401,091100,32882750,20050,20100,20100,20050,5
|
|
20240401,091000,32782450,20050,20000,20050,20000,84
|
|
20240401,090900,31098400,20050,20050,20050,20050,167
|
|
20240401,090800,27750050,20050,20100,20100,20050,4
|
|
20240401,090700,27669800,20100,20150,20150,20100,50
|
|
20240401,090600,26663550,20100,20100,20100,20100,100
|
|
20240401,090500,24653550,20050,20050,20100,20050,77
|
|
20240401,090400,23109650,20050,20100,20100,20050,56
|
|
20240401,090300,21984100,20100,20050,20100,20050,107
|
|
20240401,090200,19833700,20100,20100,20100,20100,132
|
|
20240401,090100,17180500,20050,20150,20150,20050,202
|
|
20240401,090000,13115400,20150,20050,20150,20050,654
|