611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,190800,596821950,23600,23600,23600,23600,223
|
|
20240403,190700,596821950,23600,23600,23600,23600,0
|
|
20240403,190600,596821950,23600,23600,23600,23600,0
|
|
20240403,190500,596821950,23600,23600,23600,23600,0
|
|
20240403,190400,596821950,23600,23600,23600,23600,0
|
|
20240403,190300,596821950,23600,23600,23600,23600,0
|
|
20240403,190200,596821950,23600,23600,23600,23600,0
|
|
20240403,190100,596821950,23600,23600,23600,23600,0
|
|
20240403,190000,596821950,23600,23600,23600,23600,0
|
|
20240403,185900,596821950,23600,23600,23600,23600,0
|
|
20240403,185800,596821950,23600,23600,23600,23600,0
|
|
20240403,185700,596821950,23600,23600,23600,23600,0
|
|
20240403,185600,596821950,23600,23600,23600,23600,0
|
|
20240403,185500,596821950,23600,23600,23600,23600,0
|
|
20240403,185400,596821950,23600,23600,23600,23600,0
|
|
20240403,185300,596821950,23600,23600,23600,23600,0
|
|
20240403,185200,596821950,23600,23600,23600,23600,0
|
|
20240403,185100,596821950,23600,23600,23600,23600,0
|
|
20240403,185000,596821950,23600,23600,23600,23600,0
|
|
20240403,184900,596821950,23600,23600,23600,23600,0
|
|
20240403,184800,596821950,23600,23600,23600,23600,0
|
|
20240403,184700,596821950,23600,23600,23600,23600,0
|
|
20240403,184600,596821950,23600,23600,23600,23600,0
|
|
20240403,184500,596821950,23600,23600,23600,23600,0
|
|
20240403,184400,596821950,23600,23600,23600,23600,0
|
|
20240403,184300,596821950,23600,23600,23600,23600,0
|
|
20240403,184200,596821950,23600,23600,23600,23600,0
|
|
20240403,184100,596821950,23600,23600,23600,23600,0
|
|
20240403,184000,596821950,23600,23600,23600,23600,0
|
|
20240403,183900,596821950,23600,23600,23600,23600,0
|
|
20240403,183800,596821950,23600,23600,23600,23600,223
|
|
20240403,183700,596821950,23600,23600,23600,23600,0
|
|
20240403,183600,596821950,23600,23600,23600,23600,0
|
|
20240403,183500,596821950,23600,23600,23600,23600,0
|
|
20240403,183400,596821950,23600,23600,23600,23600,0
|
|
20240403,183300,596821950,23600,23600,23600,23600,0
|
|
20240403,183200,596821950,23600,23600,23600,23600,0
|
|
20240403,183100,596821950,23600,23600,23600,23600,0
|
|
20240403,183000,596821950,23600,23600,23600,23600,0
|
|
20240403,182900,596821950,23600,23600,23600,23600,0
|
|
20240403,182800,596821950,23600,23600,23600,23600,0
|
|
20240403,182700,596821950,23600,23600,23600,23600,0
|
|
20240403,182600,596821950,23600,23600,23600,23600,0
|
|
20240403,182500,596821950,23600,23600,23600,23600,0
|
|
20240403,182400,596821950,23600,23600,23600,23600,0
|
|
20240403,182300,596821950,23600,23600,23600,23600,0
|
|
20240403,182200,596821950,23600,23600,23600,23600,0
|
|
20240403,182100,596821950,23600,23600,23600,23600,0
|
|
20240403,182000,596821950,23600,23600,23600,23600,0
|
|
20240403,181900,596821950,23600,23600,23600,23600,0
|
|
20240403,181800,596821950,23600,23600,23600,23600,0
|
|
20240403,181700,596821950,23600,23600,23600,23600,0
|
|
20240403,181600,596821950,23600,23600,23600,23600,0
|
|
20240403,181500,596821950,23600,23600,23600,23600,0
|
|
20240403,181400,596821950,23600,23600,23600,23600,0
|
|
20240403,181300,596821950,23600,23600,23600,23600,0
|
|
20240403,181200,596821950,23600,23600,23600,23600,0
|
|
20240403,181100,596821950,23600,23600,23600,23600,0
|
|
20240403,181000,596821950,23600,23600,23600,23600,0
|
|
20240403,180900,596821950,23600,23600,23600,23600,0
|
|
20240403,180800,596821950,23600,23600,23600,23600,223
|
|
20240403,180700,596821950,23600,23600,23600,23600,0
|
|
20240403,180600,596821950,23600,23600,23600,23600,0
|
|
20240403,180500,596821950,23600,23600,23600,23600,0
|
|
20240403,180400,596821950,23600,23600,23600,23600,0
|
|
20240403,180300,596821950,23600,23600,23600,23600,0
|
|
20240403,180200,596821950,23600,23600,23600,23600,0
|
|
20240403,180100,596821950,23600,23600,23600,23600,0
|
|
20240403,180000,596821950,23600,23600,23600,23600,0
|
|
20240403,175900,596821950,23600,23600,23600,23600,0
|
|
20240403,175800,596821950,23600,23600,23600,23600,0
|
|
20240403,175700,596821950,23600,23600,23600,23600,0
|
|
20240403,175600,596821950,23600,23600,23600,23600,0
|
|
20240403,175500,596821950,23600,23600,23600,23600,0
|
|
20240403,175400,596821950,23600,23600,23600,23600,0
|
|
20240403,175300,596821950,23600,23600,23600,23600,0
|
|
20240403,175200,596821950,23600,23600,23600,23600,0
|
|
20240403,175100,596821950,23600,23600,23600,23600,0
|
|
20240403,175000,596821950,23600,23600,23600,23600,0
|
|
20240403,174900,596821950,23600,23600,23600,23600,0
|
|
20240403,174800,596821950,23600,23600,23600,23600,0
|
|
20240403,174700,596821950,23600,23600,23600,23600,0
|
|
20240403,174600,596821950,23600,23600,23600,23600,0
|
|
20240403,174500,596821950,23600,23600,23600,23600,0
|
|
20240403,174400,596821950,23600,23600,23600,23600,0
|
|
20240403,174300,596821950,23600,23600,23600,23600,0
|
|
20240403,174200,596821950,23600,23600,23600,23600,0
|
|
20240403,174100,596821950,23600,23600,23600,23600,0
|
|
20240403,174000,596821950,23600,23600,23600,23600,0
|
|
20240403,173900,596821950,23600,23600,23600,23600,0
|
|
20240403,173800,596821950,23600,23600,23600,23600,223
|
|
20240403,173700,596821950,23600,23600,23600,23600,0
|
|
20240403,173600,596821950,23600,23600,23600,23600,0
|
|
20240403,173500,596821950,23600,23600,23600,23600,0
|
|
20240403,173400,596821950,23600,23600,23600,23600,0
|
|
20240403,173300,596821950,23600,23600,23600,23600,0
|
|
20240403,173200,596821950,23600,23600,23600,23600,0
|
|
20240403,173100,596821950,23600,23600,23600,23600,0
|
|
20240403,173000,596821950,23600,23600,23600,23600,0
|
|
20240403,172900,596821950,23600,23600,23600,23600,0
|
|
20240403,172800,596821950,23600,23600,23600,23600,0
|
|
20240403,172700,596821950,23600,23600,23600,23600,0
|
|
20240403,172600,596821950,23600,23600,23600,23600,0
|
|
20240403,172500,596821950,23600,23600,23600,23600,0
|
|
20240403,172400,596821950,23600,23600,23600,23600,0
|
|
20240403,172300,596821950,23600,23600,23600,23600,0
|
|
20240403,172200,596821950,23600,23600,23600,23600,0
|
|
20240403,172100,596821950,23600,23600,23600,23600,0
|
|
20240403,172000,596821950,23600,23600,23600,23600,0
|
|
20240403,171900,596821950,23600,23600,23600,23600,0
|
|
20240403,171800,596821950,23600,23600,23600,23600,0
|
|
20240403,171700,596821950,23600,23600,23600,23600,0
|
|
20240403,171600,596821950,23600,23600,23600,23600,0
|
|
20240403,171500,596821950,23600,23600,23600,23600,0
|
|
20240403,171400,596821950,23600,23600,23600,23600,0
|
|
20240403,171300,596821950,23600,23600,23600,23600,0
|
|
20240403,171200,596821950,23600,23600,23600,23600,0
|
|
20240403,171100,596821950,23600,23600,23600,23600,0
|
|
20240403,171000,596821950,23600,23600,23600,23600,0
|
|
20240403,170900,596821950,23600,23600,23600,23600,0
|
|
20240403,170800,596821950,23600,23600,23600,23600,223
|
|
20240403,170700,596821950,23600,23600,23600,23600,0
|
|
20240403,170600,596821950,23600,23600,23600,23600,0
|
|
20240403,170500,596821950,23600,23600,23600,23600,0
|
|
20240403,170400,596821950,23600,23600,23600,23600,0
|
|
20240403,170300,596821950,23600,23600,23600,23600,0
|
|
20240403,170200,596821950,23600,23600,23600,23600,0
|
|
20240403,170100,596821950,23600,23600,23600,23600,0
|
|
20240403,170000,596821950,23600,23600,23600,23600,0
|
|
20240403,165900,596821950,23600,23600,23600,23600,0
|
|
20240403,165800,596821950,23600,23600,23600,23600,0
|
|
20240403,165700,596821950,23600,23600,23600,23600,0
|
|
20240403,165600,596821950,23600,23600,23600,23600,0
|
|
20240403,165500,596821950,23600,23600,23600,23600,0
|
|
20240403,165400,596821950,23600,23600,23600,23600,0
|
|
20240403,165300,596821950,23600,23600,23600,23600,0
|
|
20240403,165200,596821950,23600,23600,23600,23600,0
|
|
20240403,165100,596821950,23600,23600,23600,23600,0
|
|
20240403,165000,596821950,23600,23600,23600,23600,0
|
|
20240403,164900,596821950,23600,23600,23600,23600,0
|
|
20240403,164800,596821950,23600,23600,23600,23600,0
|
|
20240403,164700,596821950,23600,23600,23600,23600,0
|
|
20240403,164600,596821950,23600,23600,23600,23600,0
|
|
20240403,164500,596821950,23600,23600,23600,23600,0
|
|
20240403,164400,596821950,23600,23600,23600,23600,0
|
|
20240403,164300,596821950,23600,23600,23600,23600,0
|
|
20240403,164200,596821950,23600,23600,23600,23600,0
|
|
20240403,164100,596821950,23600,23600,23600,23600,0
|
|
20240403,164000,596821950,23600,23600,23600,23600,0
|
|
20240403,163900,596821950,23600,23600,23600,23600,0
|
|
20240403,163800,596821950,23600,23600,23600,23600,223
|
|
20240403,163700,596821950,23600,23600,23600,23600,0
|
|
20240403,163600,596821950,23600,23600,23600,23600,0
|
|
20240403,163500,596821950,23600,23600,23600,23600,0
|
|
20240403,163400,596821950,23600,23600,23600,23600,0
|
|
20240403,163300,596821950,23600,23600,23600,23600,0
|
|
20240403,163200,596821950,23600,23600,23600,23600,0
|
|
20240403,163100,596821950,23600,23600,23600,23600,0
|
|
20240403,163000,596821950,23600,23600,23600,23600,0
|
|
20240403,162900,596821950,23600,23600,23600,23600,0
|
|
20240403,162800,596821950,23600,23600,23600,23600,0
|
|
20240403,162700,596821950,23600,23600,23600,23600,0
|
|
20240403,162600,596821950,23600,23600,23600,23600,0
|
|
20240403,162500,596821950,23600,23600,23600,23600,0
|
|
20240403,162400,596821950,23600,23600,23600,23600,0
|
|
20240403,162300,596821950,23600,23600,23600,23600,0
|
|
20240403,162200,596821950,23600,23600,23600,23600,0
|
|
20240403,162100,596821950,23600,23600,23600,23600,0
|
|
20240403,162000,596821950,23600,23600,23600,23600,0
|
|
20240403,161900,596821950,23600,23600,23600,23600,0
|
|
20240403,161800,596821950,23600,23600,23600,23600,0
|
|
20240403,161700,596821950,23600,23600,23600,23600,0
|
|
20240403,161600,596821950,23600,23600,23600,23600,0
|
|
20240403,161500,596821950,23600,23600,23600,23600,0
|
|
20240403,161400,596821950,23600,23600,23600,23600,0
|
|
20240403,161300,596821950,23600,23600,23600,23600,0
|
|
20240403,161200,596821950,23600,23600,23600,23600,0
|
|
20240403,161100,596821950,23600,23600,23600,23600,0
|
|
20240403,161000,596821950,23600,23600,23600,23600,0
|
|
20240403,160900,596821950,23600,23600,23600,23600,0
|
|
20240403,160800,596821950,23600,23600,23600,23600,223
|
|
20240403,160700,596821950,23600,23600,23600,23600,0
|
|
20240403,160600,596821950,23600,23600,23600,23600,0
|
|
20240403,160500,596821950,23600,23600,23600,23600,0
|
|
20240403,160400,596821950,23600,23600,23600,23600,0
|
|
20240403,160300,596821950,23600,23600,23600,23600,0
|
|
20240403,160200,596821950,23600,23600,23600,23600,0
|
|
20240403,160100,596821950,23600,23600,23600,23600,0
|
|
20240403,160000,596821950,23600,23600,23600,23600,0
|
|
20240403,155900,596821950,23600,23600,23600,23600,0
|
|
20240403,155800,596821950,23600,23600,23600,23600,0
|
|
20240403,155700,596821950,23600,23600,23600,23600,0
|
|
20240403,155600,596821950,23600,23600,23600,23600,0
|
|
20240403,155500,596821950,23600,23600,23600,23600,0
|
|
20240403,155400,596821950,23600,23600,23600,23600,0
|
|
20240403,155300,596821950,23600,23600,23600,23600,0
|
|
20240403,155200,596821950,23600,23600,23600,23600,0
|
|
20240403,155100,596821950,23600,23600,23600,23600,0
|
|
20240403,155000,596821950,23600,23600,23600,23600,0
|
|
20240403,154900,596821950,23600,23600,23600,23600,0
|
|
20240403,154800,596821950,23600,23600,23600,23600,0
|
|
20240403,154700,596821950,23600,23600,23600,23600,0
|
|
20240403,154600,596821950,23600,23600,23600,23600,0
|
|
20240403,154500,596821950,23600,23600,23600,23600,0
|
|
20240403,154400,596821950,23600,23600,23600,23600,0
|
|
20240403,154300,596821950,23600,23600,23600,23600,0
|
|
20240403,154200,596821950,23600,23600,23600,23600,0
|
|
20240403,154100,596821950,23600,23600,23600,23600,0
|
|
20240403,154000,596821950,23600,23600,23600,23600,0
|
|
20240403,153900,596821950,23600,23600,23600,23600,0
|
|
20240403,153800,596821950,23600,23600,23600,23600,223
|
|
20240403,153700,596821950,23600,23600,23600,23600,0
|
|
20240403,153600,596821950,23600,23600,23600,23600,0
|
|
20240403,153500,596821950,23600,23600,23600,23600,0
|
|
20240403,153400,596821950,23600,23600,23600,23600,0
|
|
20240403,153300,596821950,23600,23600,23600,23600,0
|
|
20240403,153200,596821950,23600,23600,23600,23600,0
|
|
20240403,153100,596821950,23600,23600,23600,23600,0
|
|
20240403,153000,596821950,23600,23600,23600,23600,223
|
|
20240403,152900,591559150,23550,23550,23550,23550,0
|
|
20240403,152800,591559150,23550,23550,23550,23550,0
|
|
20240403,152700,591559150,23550,23550,23550,23550,0
|
|
20240403,152600,591559150,23550,23550,23550,23550,0
|
|
20240403,152500,591559150,23550,23550,23550,23550,0
|
|
20240403,152400,591559150,23550,23550,23550,23550,0
|
|
20240403,152300,591559150,23550,23550,23550,23550,0
|
|
20240403,152200,591559150,23550,23550,23550,23550,0
|
|
20240403,152100,591559150,23550,23550,23550,23550,0
|
|
20240403,152000,591559150,23550,23550,23550,23550,0
|
|
20240403,151900,591559150,23550,23600,23600,23550,178
|
|
20240403,151800,587358500,23600,23600,23600,23600,30
|
|
20240403,151700,586650500,23600,23650,23650,23600,12
|
|
20240403,151600,586367250,23550,23550,23550,23550,0
|
|
20240403,151500,586367250,23550,23550,23550,23550,4
|
|
20240403,151400,586273050,23650,23650,23650,23650,50
|
|
20240403,151300,585090550,23650,23650,23650,23650,60
|
|
20240403,151200,583671550,23550,23550,23550,23550,0
|
|
20240403,151100,583671550,23550,23550,23550,23550,0
|
|
20240403,151000,583671550,23550,23550,23550,23550,98
|
|
20240403,150900,581363650,23650,23650,23650,23650,0
|
|
20240403,150800,581363650,23650,23650,23650,23650,42
|
|
20240403,150700,580370350,23650,23650,23650,23650,0
|
|
20240403,150600,580370350,23650,23600,23650,23550,7
|
|
20240403,150500,580205350,23600,23600,23600,23600,4
|
|
20240403,150400,580110950,23600,23600,23600,23600,251
|
|
20240403,150300,574187350,23650,23600,23650,23600,202
|
|
20240403,150200,569420100,23600,23600,23600,23600,203
|
|
20240403,150100,564629300,23550,23550,23600,23550,58
|
|
20240403,150000,563262900,23550,23550,23550,23550,22
|
|
20240403,145900,562744800,23550,23550,23550,23550,4
|
|
20240403,145800,562650600,23550,23550,23550,23550,21
|
|
20240403,145700,562156050,23550,23550,23550,23550,30
|
|
20240403,145600,561449550,23550,23550,23550,23550,121
|
|
20240403,145500,558600000,23500,23550,23550,23500,210
|
|
20240403,145400,553656450,23550,23550,23550,23550,0
|
|
20240403,145300,553656450,23550,23550,23550,23550,1
|
|
20240403,145200,553632900,23550,23550,23550,23550,0
|
|
20240403,145100,553632900,23550,23550,23550,23550,1
|
|
20240403,145000,553609350,23600,23600,23600,23600,1
|
|
20240403,144900,553585750,23600,23600,23600,23600,1
|
|
20240403,144800,553562150,23600,23600,23600,23600,0
|
|
20240403,144700,553562150,23600,23600,23600,23600,0
|
|
20240403,144600,553562150,23600,23550,23600,23550,181
|
|
20240403,144500,549299550,23550,23550,23550,23550,2
|
|
20240403,144400,549252450,23550,23550,23550,23550,0
|
|
20240403,144300,549252450,23550,23550,23550,23550,75
|
|
20240403,144200,547486200,23550,23550,23550,23550,0
|
|
20240403,144100,547486200,23550,23550,23550,23550,143
|
|
20240403,144000,544118550,23600,23600,23600,23600,0
|
|
20240403,143900,544118550,23600,23600,23600,23600,11
|
|
20240403,143800,543858950,23600,23600,23600,23600,0
|
|
20240403,143700,543858950,23600,23600,23600,23600,0
|
|
20240403,143600,543858950,23600,23600,23600,23600,0
|
|
20240403,143500,543858950,23600,23600,23600,23600,0
|
|
20240403,143400,543858950,23600,23600,23600,23600,0
|
|
20240403,143300,543858950,23600,23600,23600,23600,1
|
|
20240403,143200,543835350,23600,23600,23600,23600,1
|
|
20240403,143100,543811750,23550,23550,23550,23550,0
|
|
20240403,143000,543811750,23550,23550,23550,23550,1
|
|
20240403,142900,543788200,23550,23550,23550,23550,0
|
|
20240403,142800,543788200,23550,23550,23550,23550,4
|
|
20240403,142700,543694000,23550,23550,23550,23550,1
|
|
20240403,142600,543670450,23600,23600,23600,23600,1
|
|
20240403,142500,543646850,23550,23550,23550,23550,38
|
|
20240403,142400,542751950,23550,23550,23550,23550,31
|
|
20240403,142300,542021900,23550,23550,23550,23550,380
|
|
20240403,142200,533072900,23550,23600,23600,23550,338
|
|
20240403,142100,525101100,23550,23550,23550,23550,1
|
|
20240403,142000,525077550,23550,23550,23550,23550,1
|
|
20240403,141900,525054000,23600,23600,23600,23600,4
|
|
20240403,141800,524959600,23600,23550,23600,23550,21
|
|
20240403,141700,524464050,23550,23550,23550,23550,0
|
|
20240403,141600,524464050,23550,23550,23550,23550,1
|
|
20240403,141500,524440500,23550,23600,23600,23550,32
|
|
20240403,141400,523686800,23600,23550,23600,23550,2
|
|
20240403,141300,523639650,23550,23550,23550,23550,0
|
|
20240403,141200,523639650,23550,23550,23550,23550,1
|
|
20240403,141100,523616100,23550,23550,23550,23550,1
|
|
20240403,141000,523592550,23600,23600,23600,23600,47
|
|
20240403,140900,522483350,23550,23550,23550,23550,1
|
|
20240403,140800,522459800,23600,23550,23600,23550,2
|
|
20240403,140700,522412650,23550,23550,23550,23550,0
|
|
20240403,140600,522412650,23550,23550,23550,23550,1
|
|
20240403,140500,522389100,23550,23550,23550,23550,1
|
|
20240403,140400,522365550,23550,23550,23550,23550,0
|
|
20240403,140300,522365550,23550,23600,23600,23550,52
|
|
20240403,140200,521140900,23550,23550,23600,23550,102
|
|
20240403,140100,518738750,23550,23550,23550,23550,43
|
|
20240403,140000,517726100,23600,23600,23600,23600,0
|
|
20240403,135900,517726100,23600,23600,23600,23600,0
|
|
20240403,135800,517726100,23600,23600,23600,23600,1
|
|
20240403,135700,517702500,23600,23600,23600,23600,0
|
|
20240403,135600,517702500,23600,23600,23600,23600,0
|
|
20240403,135500,517702500,23600,23600,23600,23600,36
|
|
20240403,135400,516852900,23600,23600,23600,23600,1
|
|
20240403,135300,516829300,23600,23600,23600,23600,0
|
|
20240403,135200,516829300,23600,23600,23600,23600,1
|
|
20240403,135100,516805700,23600,23600,23600,23600,3
|
|
20240403,135000,516734900,23550,23550,23550,23550,204
|
|
20240403,134900,511930700,23550,23550,23550,23550,0
|
|
20240403,134800,511930700,23550,23550,23550,23550,0
|
|
20240403,134700,511930700,23550,23600,23600,23550,492
|
|
20240403,134600,500344000,23550,23550,23550,23550,0
|
|
20240403,134500,500344000,23550,23550,23550,23550,268
|
|
20240403,134400,494032600,23600,23600,23600,23600,1
|
|
20240403,134300,494009000,23600,23600,23600,23600,0
|
|
20240403,134200,494009000,23600,23600,23600,23600,0
|
|
20240403,134100,494009000,23600,23600,23600,23600,1
|
|
20240403,134000,493985400,23600,23600,23600,23600,2
|
|
20240403,133900,493938200,23600,23650,23650,23600,19
|
|
20240403,133800,493489150,23650,23650,23650,23650,0
|
|
20240403,133700,493489150,23650,23600,23650,23600,4
|
|
20240403,133600,493394650,23600,23600,23600,23600,0
|
|
20240403,133500,493394650,23600,23650,23650,23600,17
|
|
20240403,133400,492993400,23650,23650,23650,23650,1
|
|
20240403,133300,492969750,23650,23650,23650,23650,3
|
|
20240403,133200,492898800,23650,23650,23650,23650,0
|
|
20240403,133100,492898800,23650,23650,23650,23650,0
|
|
20240403,133000,492898800,23650,23650,23650,23650,1
|
|
20240403,132900,492875150,23550,23550,23550,23550,0
|
|
20240403,132800,492875150,23550,23550,23550,23550,0
|
|
20240403,132700,492875150,23550,23600,23600,23550,1500
|
|
20240403,132600,457547000,23650,23650,23650,23650,0
|
|
20240403,132500,457547000,23650,23650,23650,23650,4
|
|
20240403,132400,457452400,23650,23650,23650,23650,0
|
|
20240403,132300,457452400,23650,23650,23650,23650,6
|
|
20240403,132200,457310500,23650,23650,23650,23650,0
|
|
20240403,132100,457310500,23650,23650,23650,23650,558
|
|
20240403,132000,444113800,23550,23650,23650,23550,32
|
|
20240403,131900,443360100,23650,23600,23650,23600,181
|
|
20240403,131800,439080350,23600,23600,23600,23600,0
|
|
20240403,131700,439080350,23600,23600,23600,23600,2
|
|
20240403,131600,439033150,23600,23600,23600,23600,22
|
|
20240403,131500,438513950,23600,23600,23600,23600,4
|
|
20240403,131400,438419550,23600,23600,23600,23600,0
|
|
20240403,131300,438419550,23600,23600,23600,23600,10
|
|
20240403,131200,438183550,23600,23600,23600,23600,0
|
|
20240403,131100,438183550,23600,23600,23600,23600,0
|
|
20240403,131000,438183550,23600,23600,23600,23600,11
|
|
20240403,130900,437923950,23600,23600,23600,23600,33
|
|
20240403,130800,437145150,23600,23600,23600,23600,200
|
|
20240403,130700,432425150,23650,23650,23650,23650,0
|
|
20240403,130600,432425150,23650,23650,23650,23650,1
|
|
20240403,130500,432401500,23600,23650,23650,23600,2
|
|
20240403,130400,432354250,23650,23650,23650,23650,0
|
|
20240403,130300,432354250,23650,23650,23650,23650,0
|
|
20240403,130200,432354250,23650,23650,23650,23650,0
|
|
20240403,130100,432354250,23650,23650,23650,23650,0
|
|
20240403,130000,432354250,23650,23650,23650,23650,0
|
|
20240403,125900,432354250,23650,23650,23650,23650,1
|
|
20240403,125800,432330600,23650,23650,23650,23650,0
|
|
20240403,125700,432330600,23650,23650,23650,23650,0
|
|
20240403,125600,432330600,23650,23650,23650,23650,0
|
|
20240403,125500,432330600,23650,23650,23650,23650,20
|
|
20240403,125400,431857600,23650,23650,23650,23650,0
|
|
20240403,125300,431857600,23650,23650,23650,23650,1
|
|
20240403,125200,431833950,23650,23650,23650,23650,0
|
|
20240403,125100,431833950,23650,23650,23650,23650,0
|
|
20240403,125000,431833950,23650,23650,23650,23650,0
|
|
20240403,124900,431833950,23650,23650,23650,23650,1
|
|
20240403,124800,431810300,23650,23650,23650,23650,0
|
|
20240403,124700,431810300,23650,23650,23650,23650,0
|
|
20240403,124600,431810300,23650,23650,23650,23650,2
|
|
20240403,124500,431763000,23600,23600,23600,23600,0
|
|
20240403,124400,431763000,23600,23600,23600,23600,137
|
|
20240403,124300,428529800,23600,23600,23600,23600,0
|
|
20240403,124200,428529800,23600,23600,23600,23600,2
|
|
20240403,124100,428482600,23600,23600,23600,23600,0
|
|
20240403,124000,428482600,23600,23600,23600,23600,0
|
|
20240403,123900,428482600,23600,23600,23600,23600,0
|
|
20240403,123800,428482600,23600,23600,23600,23600,0
|
|
20240403,123700,428482600,23600,23600,23600,23600,0
|
|
20240403,123600,428482600,23600,23600,23600,23600,0
|
|
20240403,123500,428482600,23600,23550,23600,23550,11
|
|
20240403,123400,428223500,23550,23550,23550,23550,0
|
|
20240403,123300,428223500,23550,23550,23550,23550,0
|
|
20240403,123200,428223500,23550,23550,23550,23550,0
|
|
20240403,123100,428223500,23550,23550,23550,23550,0
|
|
20240403,123000,428223500,23550,23550,23550,23550,0
|
|
20240403,122900,428223500,23550,23550,23550,23550,31
|
|
20240403,122800,427493450,23600,23600,23600,23600,3
|
|
20240403,122700,427422650,23550,23550,23550,23550,5
|
|
20240403,122600,427304900,23600,23600,23600,23600,6
|
|
20240403,122500,427163300,23600,23600,23600,23600,21
|
|
20240403,122400,426667700,23600,23600,23600,23600,3
|
|
20240403,122300,426596900,23600,23600,23600,23600,0
|
|
20240403,122200,426596900,23600,23600,23600,23600,1
|
|
20240403,122100,426573300,23600,23600,23600,23600,10
|
|
20240403,122000,426337300,23600,23600,23600,23600,0
|
|
20240403,121900,426337300,23600,23600,23600,23600,0
|
|
20240403,121800,426337300,23600,23600,23600,23600,4
|
|
20240403,121700,426242900,23600,23600,23600,23600,0
|
|
20240403,121600,426242900,23600,23600,23600,23600,2
|
|
20240403,121500,426195700,23600,23600,23600,23600,100
|
|
20240403,121400,423835700,23600,23550,23600,23550,6
|
|
20240403,121300,423694300,23600,23600,23600,23600,10
|
|
20240403,121200,423458300,23550,23550,23550,23550,1
|
|
20240403,121100,423434750,23550,23550,23550,23550,0
|
|
20240403,121000,423434750,23550,23550,23550,23550,0
|
|
20240403,120900,423434750,23550,23550,23550,23550,6
|
|
20240403,120800,423293450,23600,23600,23600,23600,1
|
|
20240403,120700,423269850,23600,23600,23600,23600,0
|
|
20240403,120600,423269850,23600,23600,23600,23600,1
|
|
20240403,120500,423246250,23600,23600,23600,23600,0
|
|
20240403,120400,423246250,23600,23600,23600,23600,5
|
|
20240403,120300,423128250,23600,23600,23600,23600,0
|
|
20240403,120200,423128250,23600,23600,23600,23600,0
|
|
20240403,120100,423128250,23600,23600,23600,23600,2
|
|
20240403,120000,423081050,23600,23600,23600,23600,1
|
|
20240403,115900,423057450,23600,23600,23600,23600,9
|
|
20240403,115800,422845050,23600,23550,23600,23550,306
|
|
20240403,115700,415638450,23550,23550,23550,23550,0
|
|
20240403,115600,415638450,23550,23550,23550,23550,0
|
|
20240403,115500,415638450,23550,23550,23550,23550,1
|
|
20240403,115400,415614900,23600,23550,23600,23550,24
|
|
20240403,115300,415049650,23550,23550,23550,23550,374
|
|
20240403,115200,406241950,23550,23550,23550,23550,5
|
|
20240403,115100,406124200,23550,23550,23550,23550,21
|
|
20240403,115000,405629650,23550,23550,23550,23550,100
|
|
20240403,114900,403274650,23550,23550,23550,23550,100
|
|
20240403,114800,400919650,23550,23600,23600,23550,272
|
|
20240403,114700,394514000,23550,23550,23550,23550,289
|
|
20240403,114600,387708050,23500,23500,23500,23500,86
|
|
20240403,114500,385687050,23500,23500,23500,23500,1
|
|
20240403,114400,385663550,23550,23550,23550,23500,239
|
|
20240403,114300,380042000,23550,23550,23550,23550,10
|
|
20240403,114200,379806500,23550,23550,23550,23550,0
|
|
20240403,114100,379806500,23550,23600,23600,23550,24
|
|
20240403,114000,379241250,23550,23550,23550,23550,100
|
|
20240403,113900,376886250,23550,23550,23550,23550,4
|
|
20240403,113800,376792050,23550,23550,23550,23550,571
|
|
20240403,113700,363345000,23550,23550,23550,23550,11
|
|
20240403,113600,363085950,23500,23500,23500,23500,0
|
|
20240403,113500,363085950,23500,23500,23500,23500,1500
|
|
20240403,113400,327835950,23550,23550,23550,23550,209
|
|
20240403,113300,322914000,23550,23550,23550,23550,1
|
|
20240403,113200,322890450,23550,23550,23550,23550,714
|
|
20240403,113100,306075750,23600,23600,23600,23600,0
|
|
20240403,113000,306075750,23600,23600,23600,23600,0
|
|
20240403,112900,306075750,23600,23600,23600,23600,40
|
|
20240403,112800,305131750,23650,23650,23650,23650,0
|
|
20240403,112700,305131750,23650,23650,23650,23650,1
|
|
20240403,112600,305108100,23600,23600,23600,23600,20
|
|
20240403,112500,304636100,23600,23600,23600,23600,50
|
|
20240403,112400,303456100,23600,23600,23600,23600,10
|
|
20240403,112300,303220100,23600,23600,23600,23600,1
|
|
20240403,112200,303196500,23600,23600,23600,23600,1
|
|
20240403,112100,303172900,23600,23600,23600,23600,0
|
|
20240403,112000,303172900,23600,23600,23600,23600,26
|
|
20240403,111900,302559300,23600,23600,23600,23600,50
|
|
20240403,111800,301379300,23650,23650,23650,23650,2
|
|
20240403,111700,301332000,23600,23600,23600,23600,0
|
|
20240403,111600,301332000,23600,23600,23600,23600,6
|
|
20240403,111500,301190400,23600,23600,23600,23600,4
|
|
20240403,111400,301096000,23600,23600,23600,23600,52
|
|
20240403,111300,299868800,23600,23600,23600,23600,0
|
|
20240403,111200,299868800,23600,23600,23600,23600,0
|
|
20240403,111100,299868800,23600,23600,23600,23600,0
|
|
20240403,111000,299868800,23600,23600,23600,23600,408
|
|
20240403,110900,290240000,23600,23600,23600,23600,9
|
|
20240403,110800,290027600,23600,23600,23600,23600,1
|
|
20240403,110700,290004000,23550,23550,23550,23550,7
|
|
20240403,110600,289839150,23650,23650,23650,23650,0
|
|
20240403,110500,289839150,23650,23650,23650,23650,0
|
|
20240403,110400,289839150,23650,23650,23650,23650,0
|
|
20240403,110300,289839150,23650,23650,23650,23650,11
|
|
20240403,110200,289579000,23650,23650,23650,23650,0
|
|
20240403,110100,289579000,23650,23650,23650,23650,20
|
|
20240403,110000,289106000,23650,23600,23650,23600,11
|
|
20240403,105900,288846300,23550,23600,23600,23550,11
|
|
20240403,105800,288587200,23550,23600,23600,23550,61
|
|
20240403,105700,287148600,23600,23650,23650,23550,33
|
|
20240403,105600,286371250,23650,23650,23650,23650,1
|
|
20240403,105500,286347600,23600,23600,23600,23600,1182
|
|
20240403,105400,258452400,23650,23650,23650,23650,1
|
|
20240403,105300,258428750,23650,23650,23650,23650,4
|
|
20240403,105200,258334150,23650,23650,23650,23650,146
|
|
20240403,105100,254881250,23650,23650,23650,23650,6
|
|
20240403,105000,254739350,23600,23600,23650,23600,22
|
|
20240403,104900,254220100,23600,23600,23600,23600,0
|
|
20240403,104800,254220100,23600,23600,23600,23600,1
|
|
20240403,104700,254196500,23650,23650,23650,23650,1
|
|
20240403,104600,254172850,23650,23650,23650,23650,51
|
|
20240403,104500,252966700,23650,23650,23650,23650,101
|
|
20240403,104400,250578050,23650,23650,23650,23650,0
|
|
20240403,104300,250578050,23650,23650,23650,23650,1
|
|
20240403,104200,250554400,23650,23650,23650,23650,0
|
|
20240403,104100,250554400,23650,23600,23650,23600,3
|
|
20240403,104000,250483550,23650,23650,23650,23650,0
|
|
20240403,103900,250483550,23650,23650,23650,23650,0
|
|
20240403,103800,250483550,23650,23650,23650,23650,0
|
|
20240403,103700,250483550,23650,23650,23650,23650,30
|
|
20240403,103600,249774050,23650,23600,23650,23600,151
|
|
20240403,103500,246210400,23650,23650,23650,23650,0
|
|
20240403,103400,246210400,23650,23650,23650,23650,0
|
|
20240403,103300,246210400,23650,23650,23650,23650,0
|
|
20240403,103200,246210400,23650,23650,23650,23650,1
|
|
20240403,103100,246186750,23650,23650,23650,23650,0
|
|
20240403,103000,246186750,23650,23650,23650,23650,0
|
|
20240403,102900,246186750,23650,23650,23650,23650,1
|
|
20240403,102800,246163100,23650,23650,23650,23650,100
|
|
20240403,102700,243798100,23600,23600,23600,23600,0
|
|
20240403,102600,243798100,23600,23600,23600,23600,128
|
|
20240403,102500,240777300,23600,23600,23600,23600,31
|
|
20240403,102400,240045700,23600,23550,23600,23550,51
|
|
20240403,102300,238844600,23600,23600,23600,23550,537
|
|
20240403,102200,226197600,23550,23550,23550,23550,2
|
|
20240403,102100,226150500,23600,23600,23600,23600,2
|
|
20240403,102000,226103300,23600,23600,23600,23600,0
|
|
20240403,101900,226103300,23600,23600,23600,23600,1
|
|
20240403,101800,226079700,23550,23600,23600,23550,20
|
|
20240403,101700,225608650,23600,23600,23600,23600,0
|
|
20240403,101600,225608650,23600,23600,23600,23600,1
|
|
20240403,101500,225585050,23600,23600,23600,23600,11
|
|
20240403,101400,225325450,23600,23600,23600,23600,8
|
|
20240403,101300,225136650,23600,23600,23600,23600,2
|
|
20240403,101200,225089450,23600,23600,23600,23600,2
|
|
20240403,101100,225042250,23600,23550,23600,23550,4
|
|
20240403,101000,224948000,23550,23550,23550,23550,45
|
|
20240403,100900,223888250,23600,23550,23600,23550,461
|
|
20240403,100800,213031650,23600,23600,23600,23600,0
|
|
20240403,100700,213031650,23600,23600,23600,23600,445
|
|
20240403,100600,202529650,23650,23650,23650,23650,154
|
|
20240403,100500,198887550,23650,23650,23650,23650,1
|
|
20240403,100400,198863900,23650,23650,23650,23650,4
|
|
20240403,100300,198769300,23600,23600,23600,23600,129
|
|
20240403,100200,195724900,23600,23550,23600,23550,313
|
|
20240403,100100,188353700,23600,23600,23600,23600,170
|
|
20240403,100000,184341700,23650,23650,23650,23650,0
|
|
20240403,095900,184341700,23650,23650,23650,23650,2
|
|
20240403,095800,184294400,23650,23600,23650,23600,8
|
|
20240403,095700,184105550,23600,23650,23650,23600,4
|
|
20240403,095600,184011100,23650,23650,23650,23650,1
|
|
20240403,095500,183987450,23650,23650,23650,23650,0
|
|
20240403,095400,183987450,23650,23600,23650,23600,92
|
|
20240403,095300,181816200,23600,23700,23700,23600,116
|
|
20240403,095200,179077500,23700,23650,23700,23650,5
|
|
20240403,095100,178959100,23700,23700,23700,23700,0
|
|
20240403,095000,178959100,23700,23650,23700,23650,136
|
|
20240403,094900,175742650,23700,23700,23700,23700,10
|
|
20240403,094800,175505650,23700,23700,23700,23700,1
|
|
20240403,094700,175481950,23700,23700,23700,23700,3
|
|
20240403,094600,175410850,23700,23700,23700,23700,70
|
|
20240403,094500,173751850,23700,23700,23700,23700,13
|
|
20240403,094400,173443750,23600,23700,23700,23600,601
|
|
20240403,094300,159260050,23700,23700,23700,23700,6
|
|
20240403,094200,159117850,23700,23700,23700,23700,2
|
|
20240403,094100,159070450,23650,23650,23700,23650,389
|
|
20240403,094000,149870500,23650,23650,23650,23650,1
|
|
20240403,093900,149846850,23650,23650,23650,23650,4
|
|
20240403,093800,149752250,23650,23650,23650,23600,46
|
|
20240403,093700,148665600,23650,23650,23650,23650,4
|
|
20240403,093600,148571000,23650,23650,23650,23650,3
|
|
20240403,093500,148500050,23650,23650,23650,23650,5
|
|
20240403,093400,148381800,23700,23700,23700,23700,8
|
|
20240403,093300,148192200,23650,23650,23650,23650,304
|
|
20240403,093200,141002600,23650,23650,23650,23600,106
|
|
20240403,093100,138495800,23650,23650,23650,23650,2
|
|
20240403,093000,138448500,23650,23650,23650,23650,17
|
|
20240403,092900,138046450,23650,23600,23650,23600,171
|
|
20240403,092800,134010750,23600,23550,23600,23550,34
|
|
20240403,092700,133210000,23550,23550,23550,23550,33
|
|
20240403,092600,132432850,23550,23550,23600,23550,101
|
|
20240403,092500,130054250,23550,23550,23550,23550,102
|
|
20240403,092400,127652150,23550,23550,23550,23500,455
|
|
20240403,092300,116941900,23550,23550,23550,23550,145
|
|
20240403,092200,113527150,23550,23550,23550,23550,77
|
|
20240403,092100,111713800,23600,23600,23600,23600,0
|
|
20240403,092000,111713800,23600,23550,23600,23500,1105
|
|
20240403,091900,85695250,23550,23600,23600,23550,291
|
|
20240403,091800,78841700,23600,23600,23600,23600,16
|
|
20240403,091700,78464100,23550,23650,23650,23550,81
|
|
20240403,091600,76556250,23600,23550,23600,23550,432
|
|
20240403,091500,66361150,23600,23600,23600,23600,131
|
|
20240403,091400,63269550,23600,23600,23600,23600,150
|
|
20240403,091300,59729550,23550,23650,23650,23550,718
|
|
20240403,091200,42813900,23650,23650,23650,23650,4
|
|
20240403,091100,42719300,23650,23650,23650,23650,1
|
|
20240403,091000,42695650,23600,23600,23600,23600,101
|
|
20240403,090900,40312050,23600,23650,23700,23600,434
|
|
20240403,090800,30066800,23700,23700,23700,23700,26
|
|
20240403,090700,29450600,23700,23800,23800,23700,21
|
|
20240403,090600,28952700,23700,23800,23800,23700,156
|
|
20240403,090500,25249900,23800,23800,23800,23800,3
|
|
20240403,090400,25178500,23800,23800,23800,23800,1
|
|
20240403,090300,25154700,23800,23800,23800,23800,2
|
|
20240403,090200,25107100,23800,23750,23800,23600,712
|
|
20240403,090100,8266050,23650,23650,23650,23650,216
|
|
20240403,090000,3157650,23650,23750,23750,23650,133
|