578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,183500,1064283450,21300,21300,21300,21300,358
|
|
20240401,183400,1064283450,21300,21300,21300,21300,0
|
|
20240401,183300,1064283450,21300,21300,21300,21300,0
|
|
20240401,183200,1064283450,21300,21300,21300,21300,0
|
|
20240401,183100,1064283450,21300,21300,21300,21300,0
|
|
20240401,183000,1064283450,21300,21300,21300,21300,0
|
|
20240401,182900,1064283450,21300,21300,21300,21300,0
|
|
20240401,182800,1064283450,21300,21300,21300,21300,0
|
|
20240401,182700,1064283450,21300,21300,21300,21300,0
|
|
20240401,182600,1064283450,21300,21300,21300,21300,0
|
|
20240401,182500,1064283450,21300,21300,21300,21300,0
|
|
20240401,182400,1064283450,21300,21300,21300,21300,0
|
|
20240401,182300,1064283450,21300,21300,21300,21300,0
|
|
20240401,182200,1064283450,21300,21300,21300,21300,0
|
|
20240401,182100,1064283450,21300,21300,21300,21300,0
|
|
20240401,182000,1064283450,21300,21300,21300,21300,0
|
|
20240401,181900,1064283450,21300,21300,21300,21300,0
|
|
20240401,181800,1064283450,21300,21300,21300,21300,0
|
|
20240401,181700,1064283450,21300,21300,21300,21300,0
|
|
20240401,181600,1064283450,21300,21300,21300,21300,0
|
|
20240401,181500,1064283450,21300,21300,21300,21300,0
|
|
20240401,181400,1064283450,21300,21300,21300,21300,0
|
|
20240401,181300,1064283450,21300,21300,21300,21300,0
|
|
20240401,181200,1064283450,21300,21300,21300,21300,0
|
|
20240401,181100,1064283450,21300,21300,21300,21300,0
|
|
20240401,181000,1064283450,21300,21300,21300,21300,0
|
|
20240401,180900,1064283450,21300,21300,21300,21300,0
|
|
20240401,180800,1064283450,21300,21300,21300,21300,0
|
|
20240401,180700,1064283450,21300,21300,21300,21300,0
|
|
20240401,180600,1064283450,21300,21300,21300,21300,0
|
|
20240401,180500,1064283450,21300,21300,21300,21300,358
|
|
20240401,180400,1064283450,21300,21300,21300,21300,0
|
|
20240401,180300,1064283450,21300,21300,21300,21300,0
|
|
20240401,180200,1064283450,21300,21300,21300,21300,0
|
|
20240401,180100,1064283450,21300,21300,21300,21300,0
|
|
20240401,180000,1064283450,21300,21300,21300,21300,0
|
|
20240401,175900,1064283450,21300,21300,21300,21300,0
|
|
20240401,175800,1064283450,21300,21300,21300,21300,0
|
|
20240401,175700,1064283450,21300,21300,21300,21300,0
|
|
20240401,175600,1064283450,21300,21300,21300,21300,0
|
|
20240401,175500,1064283450,21300,21300,21300,21300,0
|
|
20240401,175400,1064283450,21300,21300,21300,21300,0
|
|
20240401,175300,1064283450,21300,21300,21300,21300,0
|
|
20240401,175200,1064283450,21300,21300,21300,21300,0
|
|
20240401,175100,1064283450,21300,21300,21300,21300,0
|
|
20240401,175000,1064283450,21300,21300,21300,21300,0
|
|
20240401,174900,1064283450,21300,21300,21300,21300,0
|
|
20240401,174800,1064283450,21300,21300,21300,21300,0
|
|
20240401,174700,1064283450,21300,21300,21300,21300,0
|
|
20240401,174600,1064283450,21300,21300,21300,21300,0
|
|
20240401,174500,1064283450,21300,21300,21300,21300,0
|
|
20240401,174400,1064283450,21300,21300,21300,21300,0
|
|
20240401,174300,1064283450,21300,21300,21300,21300,0
|
|
20240401,174200,1064283450,21300,21300,21300,21300,0
|
|
20240401,174100,1064283450,21300,21300,21300,21300,0
|
|
20240401,174000,1064283450,21300,21300,21300,21300,0
|
|
20240401,173900,1064283450,21300,21300,21300,21300,0
|
|
20240401,173800,1064283450,21300,21300,21300,21300,0
|
|
20240401,173700,1064283450,21300,21300,21300,21300,0
|
|
20240401,173600,1064283450,21300,21300,21300,21300,0
|
|
20240401,173500,1064283450,21300,21300,21300,21300,358
|
|
20240401,173400,1064283450,21300,21300,21300,21300,0
|
|
20240401,173300,1064283450,21300,21300,21300,21300,0
|
|
20240401,173200,1064283450,21300,21300,21300,21300,0
|
|
20240401,173100,1064283450,21300,21300,21300,21300,0
|
|
20240401,173000,1064283450,21300,21300,21300,21300,0
|
|
20240401,172900,1064283450,21300,21300,21300,21300,0
|
|
20240401,172800,1064283450,21300,21300,21300,21300,0
|
|
20240401,172700,1064283450,21300,21300,21300,21300,0
|
|
20240401,172600,1064283450,21300,21300,21300,21300,0
|
|
20240401,172500,1064283450,21300,21300,21300,21300,0
|
|
20240401,172400,1064283450,21300,21300,21300,21300,0
|
|
20240401,172300,1064283450,21300,21300,21300,21300,0
|
|
20240401,172200,1064283450,21300,21300,21300,21300,0
|
|
20240401,172100,1064283450,21300,21300,21300,21300,0
|
|
20240401,172000,1064283450,21300,21300,21300,21300,0
|
|
20240401,171900,1064283450,21300,21300,21300,21300,0
|
|
20240401,171800,1064283450,21300,21300,21300,21300,0
|
|
20240401,171700,1064283450,21300,21300,21300,21300,0
|
|
20240401,171600,1064283450,21300,21300,21300,21300,0
|
|
20240401,171500,1064283450,21300,21300,21300,21300,0
|
|
20240401,171400,1064283450,21300,21300,21300,21300,0
|
|
20240401,171300,1064283450,21300,21300,21300,21300,0
|
|
20240401,171200,1064283450,21300,21300,21300,21300,0
|
|
20240401,171100,1064283450,21300,21300,21300,21300,0
|
|
20240401,171000,1064283450,21300,21300,21300,21300,0
|
|
20240401,170900,1064283450,21300,21300,21300,21300,0
|
|
20240401,170800,1064283450,21300,21300,21300,21300,0
|
|
20240401,170700,1064283450,21300,21300,21300,21300,0
|
|
20240401,170600,1064283450,21300,21300,21300,21300,0
|
|
20240401,170500,1064283450,21300,21300,21300,21300,358
|
|
20240401,170400,1064283450,21300,21300,21300,21300,0
|
|
20240401,170300,1064283450,21300,21300,21300,21300,0
|
|
20240401,170200,1064283450,21300,21300,21300,21300,0
|
|
20240401,170100,1064283450,21300,21300,21300,21300,0
|
|
20240401,170000,1064283450,21300,21300,21300,21300,0
|
|
20240401,165900,1064283450,21300,21300,21300,21300,0
|
|
20240401,165800,1064283450,21300,21300,21300,21300,0
|
|
20240401,165700,1064283450,21300,21300,21300,21300,0
|
|
20240401,165600,1064283450,21300,21300,21300,21300,0
|
|
20240401,165500,1064283450,21300,21300,21300,21300,0
|
|
20240401,165400,1064283450,21300,21300,21300,21300,0
|
|
20240401,165300,1064283450,21300,21300,21300,21300,0
|
|
20240401,165200,1064283450,21300,21300,21300,21300,0
|
|
20240401,165100,1064283450,21300,21300,21300,21300,0
|
|
20240401,165000,1064283450,21300,21300,21300,21300,0
|
|
20240401,164900,1064283450,21300,21300,21300,21300,0
|
|
20240401,164800,1064283450,21300,21300,21300,21300,0
|
|
20240401,164700,1064283450,21300,21300,21300,21300,0
|
|
20240401,164600,1064283450,21300,21300,21300,21300,0
|
|
20240401,164500,1064283450,21300,21300,21300,21300,0
|
|
20240401,164400,1064283450,21300,21300,21300,21300,0
|
|
20240401,164300,1064283450,21300,21300,21300,21300,0
|
|
20240401,164200,1064283450,21300,21300,21300,21300,0
|
|
20240401,164100,1064283450,21300,21300,21300,21300,0
|
|
20240401,164000,1064283450,21300,21300,21300,21300,0
|
|
20240401,163900,1064283450,21300,21300,21300,21300,0
|
|
20240401,163800,1064283450,21300,21300,21300,21300,0
|
|
20240401,163700,1064283450,21300,21300,21300,21300,0
|
|
20240401,163600,1064283450,21300,21300,21300,21300,0
|
|
20240401,163500,1064283450,21300,21300,21300,21300,358
|
|
20240401,163400,1064283450,21300,21300,21300,21300,0
|
|
20240401,163300,1064283450,21300,21300,21300,21300,0
|
|
20240401,163200,1064283450,21300,21300,21300,21300,0
|
|
20240401,163100,1064283450,21300,21300,21300,21300,0
|
|
20240401,163000,1064283450,21300,21300,21300,21300,0
|
|
20240401,162900,1064283450,21300,21300,21300,21300,0
|
|
20240401,162800,1064283450,21300,21300,21300,21300,0
|
|
20240401,162700,1064283450,21300,21300,21300,21300,0
|
|
20240401,162600,1064283450,21300,21300,21300,21300,0
|
|
20240401,162500,1064283450,21300,21300,21300,21300,0
|
|
20240401,162400,1064283450,21300,21300,21300,21300,0
|
|
20240401,162300,1064283450,21300,21300,21300,21300,0
|
|
20240401,162200,1064283450,21300,21300,21300,21300,0
|
|
20240401,162100,1064283450,21300,21300,21300,21300,0
|
|
20240401,162000,1064283450,21300,21300,21300,21300,0
|
|
20240401,161900,1064283450,21300,21300,21300,21300,0
|
|
20240401,161800,1064283450,21300,21300,21300,21300,0
|
|
20240401,161700,1064283450,21300,21300,21300,21300,0
|
|
20240401,161600,1064283450,21300,21300,21300,21300,0
|
|
20240401,161500,1064283450,21300,21300,21300,21300,0
|
|
20240401,161400,1064283450,21300,21300,21300,21300,0
|
|
20240401,161300,1064283450,21300,21300,21300,21300,0
|
|
20240401,161200,1064283450,21300,21300,21300,21300,0
|
|
20240401,161100,1064283450,21300,21300,21300,21300,0
|
|
20240401,161000,1064283450,21300,21300,21300,21300,0
|
|
20240401,160900,1064283450,21300,21300,21300,21300,0
|
|
20240401,160800,1064283450,21300,21300,21300,21300,0
|
|
20240401,160700,1064283450,21300,21300,21300,21300,0
|
|
20240401,160600,1064283450,21300,21300,21300,21300,0
|
|
20240401,160500,1064283450,21300,21300,21300,21300,358
|
|
20240401,160400,1064283450,21300,21300,21300,21300,0
|
|
20240401,160300,1064283450,21300,21300,21300,21300,0
|
|
20240401,160200,1064283450,21300,21300,21300,21300,0
|
|
20240401,160100,1064283450,21300,21300,21300,21300,0
|
|
20240401,160000,1064283450,21300,21300,21300,21300,0
|
|
20240401,155900,1064283450,21300,21300,21300,21300,0
|
|
20240401,155800,1064283450,21300,21300,21300,21300,0
|
|
20240401,155700,1064283450,21300,21300,21300,21300,0
|
|
20240401,155600,1064283450,21300,21300,21300,21300,0
|
|
20240401,155500,1064283450,21300,21300,21300,21300,0
|
|
20240401,155400,1064283450,21300,21300,21300,21300,0
|
|
20240401,155300,1064283450,21300,21300,21300,21300,0
|
|
20240401,155200,1064283450,21300,21300,21300,21300,0
|
|
20240401,155100,1064283450,21300,21300,21300,21300,0
|
|
20240401,155000,1064283450,21300,21300,21300,21300,0
|
|
20240401,154900,1064283450,21300,21300,21300,21300,0
|
|
20240401,154800,1064283450,21300,21300,21300,21300,0
|
|
20240401,154700,1064283450,21300,21300,21300,21300,0
|
|
20240401,154600,1064283450,21300,21300,21300,21300,0
|
|
20240401,154500,1064283450,21300,21300,21300,21300,0
|
|
20240401,154400,1064283450,21300,21300,21300,21300,0
|
|
20240401,154300,1064283450,21300,21300,21300,21300,0
|
|
20240401,154200,1064283450,21300,21300,21300,21300,0
|
|
20240401,154100,1064283450,21300,21300,21300,21300,0
|
|
20240401,154000,1064283450,21300,21300,21300,21300,0
|
|
20240401,153900,1064283450,21300,21300,21300,21300,0
|
|
20240401,153800,1064283450,21300,21300,21300,21300,0
|
|
20240401,153700,1064283450,21300,21300,21300,21300,0
|
|
20240401,153600,1064283450,21300,21300,21300,21300,0
|
|
20240401,153500,1064283450,21300,21300,21300,21300,358
|
|
20240401,153400,1064283450,21300,21300,21300,21300,0
|
|
20240401,153300,1064283450,21300,21300,21300,21300,0
|
|
20240401,153200,1064283450,21300,21300,21300,21300,0
|
|
20240401,153100,1064283450,21300,21300,21300,21300,0
|
|
20240401,153000,1064283450,21300,21300,21300,21300,358
|
|
20240401,152900,1056658050,21300,21300,21300,21300,0
|
|
20240401,152800,1056658050,21300,21300,21300,21300,0
|
|
20240401,152700,1056658050,21300,21300,21300,21300,0
|
|
20240401,152600,1056658050,21300,21300,21300,21300,0
|
|
20240401,152500,1056658050,21300,21300,21300,21300,0
|
|
20240401,152400,1056658050,21300,21300,21300,21300,0
|
|
20240401,152300,1056658050,21300,21300,21300,21300,0
|
|
20240401,152200,1056658050,21300,21300,21300,21300,0
|
|
20240401,152100,1056658050,21300,21300,21300,21300,0
|
|
20240401,152000,1056658050,21300,21300,21300,21300,0
|
|
20240401,151900,1056658050,21300,21200,21300,21200,172
|
|
20240401,151800,1053009650,21300,21300,21300,21300,0
|
|
20240401,151700,1053009650,21300,21300,21300,21300,0
|
|
20240401,151600,1053009650,21300,21200,21300,21200,110
|
|
20240401,151500,1050667650,21200,21300,21300,21200,2
|
|
20240401,151400,1050625150,21300,21300,21300,21300,0
|
|
20240401,151300,1050625150,21300,21300,21300,21300,1
|
|
20240401,151200,1050603850,21200,21200,21200,21200,58
|
|
20240401,151100,1049374250,21300,21300,21300,21300,81
|
|
20240401,151000,1047648950,21300,21200,21300,21200,3
|
|
20240401,150900,1047585250,21300,21300,21300,21300,0
|
|
20240401,150800,1047585250,21300,21300,21300,21300,21
|
|
20240401,150700,1047137950,21250,21250,21250,21250,0
|
|
20240401,150600,1047137950,21250,21250,21250,21250,7
|
|
20240401,150500,1046989200,21150,21150,21300,21150,11
|
|
20240401,150400,1046756400,21250,21150,21250,21150,1039
|
|
20240401,150300,1024681650,21250,21150,21250,21150,1201
|
|
20240401,150200,999280400,21250,21300,21300,21250,1001
|
|
20240401,150100,978009100,21250,21250,21250,21250,736
|
|
20240401,150000,962369100,21250,21250,21250,21250,1
|
|
20240401,145900,962347850,21250,21250,21250,21250,0
|
|
20240401,145800,962347850,21250,21250,21250,21250,1
|
|
20240401,145700,962326600,21200,21200,21200,21200,106
|
|
20240401,145600,960079400,21200,21200,21200,21200,0
|
|
20240401,145500,960079400,21200,21250,21250,21200,231
|
|
20240401,145400,955182150,21200,21200,21200,21200,60
|
|
20240401,145300,953910150,21250,21250,21250,21250,1
|
|
20240401,145200,953888900,21250,21250,21250,21200,17
|
|
20240401,145100,953528150,21250,21250,21250,21250,0
|
|
20240401,145000,953528150,21250,21150,21250,21150,1202
|
|
20240401,144900,928051850,21200,21200,21200,21200,1
|
|
20240401,144800,928030650,21150,21150,21150,21150,0
|
|
20240401,144700,928030650,21150,21150,21200,21150,372
|
|
20240401,144600,920162800,21200,21200,21200,21200,0
|
|
20240401,144500,920162800,21200,21100,21200,21100,123
|
|
20240401,144400,917567400,21150,21200,21200,21150,31
|
|
20240401,144300,916911700,21100,21150,21150,21100,151
|
|
20240401,144200,913724200,21150,21200,21200,21150,6
|
|
20240401,144100,913597250,21100,21150,21150,21100,195
|
|
20240401,144000,909479100,21150,21150,21150,21150,2
|
|
20240401,143900,909436800,21150,21200,21200,21100,224
|
|
20240401,143800,904705300,21100,21150,21150,21100,119
|
|
20240401,143700,902191750,21200,21100,21200,21100,124
|
|
20240401,143600,899575250,21200,21150,21200,21150,6
|
|
20240401,143500,899448300,21100,21150,21150,21100,161
|
|
20240401,143400,896050450,21200,21150,21200,21150,29
|
|
20240401,143300,895437050,21100,21100,21100,21100,123
|
|
20240401,143200,892841750,21200,21200,21200,21200,1
|
|
20240401,143100,892820550,21200,21100,21200,21100,129
|
|
20240401,143000,890098050,21200,21200,21200,21200,200
|
|
20240401,142900,885858050,21150,21100,21200,21100,247
|
|
20240401,142800,880640100,21150,21150,21150,21150,2
|
|
20240401,142700,880597800,21150,21150,21150,21150,279
|
|
20240401,142600,874696950,21150,21200,21200,21150,279
|
|
20240401,142500,868796050,21150,21150,21150,21150,246
|
|
20240401,142400,863593150,21200,21100,21200,21100,247
|
|
20240401,142300,858375200,21200,21200,21200,21150,104
|
|
20240401,142200,856175400,21100,21100,21100,21100,122
|
|
20240401,142100,853601200,21150,21150,21200,21150,246
|
|
20240401,142000,848398250,21150,21200,21200,21150,212
|
|
20240401,141900,843914400,21100,21100,21100,21100,0
|
|
20240401,141800,843914400,21100,21200,21200,21100,123
|
|
20240401,141700,841319000,21200,21200,21200,21200,0
|
|
20240401,141600,841319000,21200,21100,21200,21100,182
|
|
20240401,141500,837478700,21200,21200,21200,21200,1
|
|
20240401,141400,837457500,21200,21100,21200,21100,133
|
|
20240401,141300,834650200,21200,21100,21200,21100,41
|
|
20240401,141200,833785000,21100,21100,21100,21100,122
|
|
20240401,141100,831210800,21200,21200,21200,21150,50
|
|
20240401,141000,830151800,21150,21150,21150,21100,153
|
|
20240401,140900,826922000,21200,21200,21200,21200,0
|
|
20240401,140800,826922000,21200,21100,21200,21100,219
|
|
20240401,140700,822296700,21200,21100,21200,21100,12
|
|
20240401,140600,822043400,21100,21100,21100,21100,0
|
|
20240401,140500,822043400,21100,21200,21200,21100,124
|
|
20240401,140400,819426900,21200,21200,21200,21200,0
|
|
20240401,140300,819426900,21200,21150,21200,21150,123
|
|
20240401,140200,816825400,21150,21200,21200,21150,42
|
|
20240401,140100,815937050,21200,21150,21200,21150,378
|
|
20240401,140000,807942300,21200,21150,21200,21150,40
|
|
20240401,135900,807096250,21150,21200,21200,21150,123
|
|
20240401,135800,804494750,21150,21150,21150,21150,42
|
|
20240401,135700,803606450,21150,21200,21200,21150,124
|
|
20240401,135600,800983800,21200,21200,21200,21200,0
|
|
20240401,135500,800983800,21200,21150,21200,21150,124
|
|
20240401,135400,798361150,21200,21200,21200,21200,1
|
|
20240401,135300,798339950,21150,21200,21200,21150,250
|
|
20240401,135200,793051050,21200,21150,21200,21150,172
|
|
20240401,135100,789413050,21150,21100,21150,21100,147
|
|
20240401,135000,786310150,21150,21150,21150,21150,1
|
|
20240401,134900,786289000,21150,21100,21150,21100,126
|
|
20240401,134800,783630200,21200,21200,21200,21200,5
|
|
20240401,134700,783524200,21200,21100,21200,21100,124
|
|
20240401,134600,780907700,21150,21150,21150,21150,110
|
|
20240401,134500,778581200,21150,21150,21150,21150,10
|
|
20240401,134400,778369700,21100,21200,21200,21100,123
|
|
20240401,134300,775774300,21100,21100,21100,21100,61
|
|
20240401,134200,774487200,21200,21200,21200,21100,125
|
|
20240401,134100,771849500,21200,21200,21200,21200,1
|
|
20240401,134000,771828300,21100,21100,21100,21100,122
|
|
20240401,133900,769254100,21200,21200,21200,21200,1
|
|
20240401,133800,769232900,21100,21200,21200,21100,124
|
|
20240401,133700,766616400,21100,21100,21100,21100,0
|
|
20240401,133600,766616400,21100,21200,21200,21100,124
|
|
20240401,133500,763999900,21200,21200,21200,21200,0
|
|
20240401,133400,763999900,21200,21100,21200,21100,123
|
|
20240401,133300,761404500,21200,21200,21200,21200,2
|
|
20240401,133200,761362100,21100,21100,21100,21100,123
|
|
20240401,133100,758766800,21200,21200,21200,21200,1
|
|
20240401,133000,758745600,21100,21250,21250,21100,172
|
|
20240401,132900,755109000,21150,21150,21150,21150,0
|
|
20240401,132800,755109000,21150,21150,21250,21150,125
|
|
20240401,132700,752465150,21250,21250,21250,21250,0
|
|
20240401,132600,752465150,21250,21150,21250,21150,175
|
|
20240401,132500,748763800,21250,21250,21250,21250,6
|
|
20240401,132400,748636300,21150,21150,21150,21150,0
|
|
20240401,132300,748636300,21150,21250,21250,21150,124
|
|
20240401,132200,746013600,21250,21250,21250,21250,1
|
|
20240401,132100,745992350,21150,21150,21150,21150,122
|
|
20240401,132000,743412050,21200,21200,21200,21150,485
|
|
20240401,131900,733132550,21150,21150,21150,21150,123
|
|
20240401,131800,730531100,21200,21150,21200,21150,4
|
|
20240401,131700,730446350,21150,21200,21200,21150,623
|
|
20240401,131600,717244850,21200,21200,21200,21200,0
|
|
20240401,131500,717244850,21200,21200,21200,21150,311
|
|
20240401,131400,710657800,21200,21200,21200,21200,11
|
|
20240401,131300,710424600,21200,21150,21200,21150,136
|
|
20240401,131200,707547550,21200,21200,21200,21200,1
|
|
20240401,131100,707526350,21150,21150,21150,21150,122
|
|
20240401,131000,704946050,21200,21200,21200,21200,2
|
|
20240401,130900,704903650,21200,21150,21200,21150,124
|
|
20240401,130800,702281000,21200,21200,21200,21200,2
|
|
20240401,130700,702238600,21200,21150,21200,21150,170
|
|
20240401,130600,698640700,21150,21200,21200,21150,21
|
|
20240401,130500,698196500,21150,21150,21150,21150,123
|
|
20240401,130400,695595050,21200,21200,21200,21150,62
|
|
20240401,130300,694283450,21200,21150,21200,21150,5
|
|
20240401,130200,694177600,21150,21200,21200,21150,123
|
|
20240401,130100,691576100,21200,21200,21200,21200,1
|
|
20240401,130000,691554900,21150,21200,21200,21150,125
|
|
20240401,125900,688911050,21200,21200,21200,21200,1
|
|
20240401,125800,688889850,21150,21200,21200,21150,135
|
|
20240401,125700,686034250,21150,21150,21150,21150,0
|
|
20240401,125600,686034250,21150,21200,21200,21150,124
|
|
20240401,125500,683411600,21200,21200,21200,21200,0
|
|
20240401,125400,683411600,21200,21150,21200,21150,124
|
|
20240401,125300,680788950,21200,21200,21200,21200,1
|
|
20240401,125200,680767750,21150,21150,21150,21150,122
|
|
20240401,125100,678187450,21200,21200,21200,21200,1
|
|
20240401,125000,678166250,21200,21200,21200,21150,145
|
|
20240401,124900,675098400,21200,21200,21200,21200,0
|
|
20240401,124800,675098400,21200,21150,21200,21150,123
|
|
20240401,124700,672496900,21150,21150,21150,21150,61
|
|
20240401,124600,671206750,21250,21150,21250,21150,124
|
|
20240401,124500,668584050,21250,21250,21250,21250,1
|
|
20240401,124400,668562800,21150,21150,21150,21150,122
|
|
20240401,124300,665982500,21250,21250,21250,21250,1
|
|
20240401,124200,665961250,21200,21250,21250,21200,3
|
|
20240401,124100,665897600,21200,21200,21200,21150,128
|
|
20240401,124000,663190150,21150,21250,21250,21150,6
|
|
20240401,123900,663063150,21150,21150,21150,21150,166
|
|
20240401,123800,659552250,21250,21250,21250,21250,1
|
|
20240401,123700,659531000,21150,21250,21250,21150,124
|
|
20240401,123600,656908300,21150,21150,21150,21150,10
|
|
20240401,123500,656696800,21250,21150,21250,21150,123
|
|
20240401,123400,654095250,21150,21250,21250,21150,19
|
|
20240401,123300,653693300,21150,21150,21150,21150,123
|
|
20240401,123200,651091850,21200,21200,21200,21200,947
|
|
20240401,123100,631015450,21150,21150,21150,21150,123
|
|
20240401,123000,628414000,21200,21200,21200,21200,2
|
|
20240401,122900,628371600,21150,21200,21200,21150,133
|
|
20240401,122800,625558100,21200,21200,21200,21150,95
|
|
20240401,122700,623546850,21200,21200,21200,21150,139
|
|
20240401,122600,620606200,21200,21200,21200,21150,63
|
|
20240401,122500,619270750,21200,21150,21200,21150,142
|
|
20240401,122400,616266450,21200,21200,21200,21200,1
|
|
20240401,122300,616245250,21150,21150,21150,21150,173
|
|
20240401,122200,612586300,21200,21200,21200,21200,31
|
|
20240401,122100,611929100,21200,21200,21200,21200,1
|
|
20240401,122000,611907900,21150,21150,21150,21150,122
|
|
20240401,121900,609327600,21200,21200,21200,21200,2
|
|
20240401,121800,609285200,21200,21250,21250,21200,5
|
|
20240401,121700,609179150,21200,21150,21200,21150,510
|
|
20240401,121600,598367650,21150,21200,21200,21150,147
|
|
20240401,121500,595257350,21200,21200,21200,21200,0
|
|
20240401,121400,595257350,21200,21150,21200,21150,124
|
|
20240401,121300,592634700,21150,21150,21200,21150,83
|
|
20240401,121200,590879200,21200,21150,21200,21150,125
|
|
20240401,121100,588235350,21200,21200,21200,21200,1
|
|
20240401,121000,588214150,21150,21200,21200,21150,123
|
|
20240401,120900,585612650,21200,21200,21200,21200,0
|
|
20240401,120800,585612650,21200,21150,21200,21150,124
|
|
20240401,120700,582990000,21200,21200,21200,21200,0
|
|
20240401,120600,582990000,21200,21150,21200,21150,124
|
|
20240401,120500,580367300,21200,21200,21200,21200,1
|
|
20240401,120400,580346100,21150,21150,21150,21150,123
|
|
20240401,120300,577744650,21200,21200,21200,21200,2
|
|
20240401,120200,577702250,21200,21150,21200,21150,123
|
|
20240401,120100,575100750,21200,21200,21200,21200,0
|
|
20240401,120000,575100750,21200,21150,21200,21150,2
|
|
20240401,115900,575058400,21150,21200,21200,21150,124
|
|
20240401,115800,572435750,21200,21200,21200,21200,1
|
|
20240401,115700,572414550,21150,21200,21200,21150,131
|
|
20240401,115600,569643450,21200,21200,21200,21200,6
|
|
20240401,115500,569516250,21150,21150,21200,21150,125
|
|
20240401,115400,566872450,21200,21200,21200,21200,1
|
|
20240401,115300,566851250,21150,21150,21150,21150,122
|
|
20240401,115200,564270950,21200,21200,21200,21200,2
|
|
20240401,115100,564228550,21150,21150,21150,21150,123
|
|
20240401,115000,561627100,21200,21150,21200,21150,70
|
|
20240401,114900,560146550,21150,21200,21200,21150,124
|
|
20240401,114800,557523900,21200,21200,21200,21200,0
|
|
20240401,114700,557523900,21200,21150,21250,21150,142
|
|
20240401,114600,554519550,21250,21250,21250,21250,1
|
|
20240401,114500,554498300,21150,21150,21150,21150,123
|
|
20240401,114400,551896850,21250,21250,21250,21250,2
|
|
20240401,114300,551854350,21250,21150,21250,21150,123
|
|
20240401,114200,549252800,21250,21250,21250,21250,1
|
|
20240401,114100,549231550,21250,21150,21250,21150,124
|
|
20240401,114000,546608850,21200,21200,21200,21200,0
|
|
20240401,113900,546608850,21200,21200,21200,21200,1
|
|
20240401,113800,546587650,21150,21200,21200,21150,406
|
|
20240401,113700,537986550,21150,21150,21150,21150,0
|
|
20240401,113600,537986550,21150,21200,21200,21150,159
|
|
20240401,113500,534621900,21200,21200,21200,21200,384
|
|
20240401,113400,526481100,21200,21200,21200,21150,133
|
|
20240401,113300,523667600,21200,21200,21200,21200,1
|
|
20240401,113200,523646400,21150,21150,21150,21150,123
|
|
20240401,113100,521044950,21200,21150,21200,21150,70
|
|
20240401,113000,519564400,21150,21200,21200,21150,124
|
|
20240401,112900,516941750,21200,21200,21200,21200,0
|
|
20240401,112800,516941750,21200,21150,21200,21150,123
|
|
20240401,112700,514340250,21200,21200,21200,21200,0
|
|
20240401,112600,514340250,21200,21200,21200,21150,188
|
|
20240401,112500,510363950,21200,21200,21200,21200,1
|
|
20240401,112400,510342750,21150,21200,21200,21150,235
|
|
20240401,112300,505366850,21200,21200,21200,21200,1
|
|
20240401,112200,505345650,21150,21200,21200,21150,124
|
|
20240401,112100,502723000,21150,21150,21150,21150,50
|
|
20240401,112000,501665500,21200,21150,21200,21150,123
|
|
20240401,111900,499064000,21200,21200,21200,21200,0
|
|
20240401,111800,499064000,21200,21200,21200,21200,1
|
|
20240401,111700,499042800,21150,21200,21200,21150,242
|
|
20240401,111600,493924400,21200,21150,21200,21150,101
|
|
20240401,111500,491788200,21150,21150,21200,21150,179
|
|
20240401,111400,488002300,21150,21250,21250,21150,326
|
|
20240401,111300,481107300,21150,21250,21250,21150,183
|
|
20240401,111200,477235850,21250,21250,21250,21250,3
|
|
20240401,111100,477172100,21150,21150,21150,21150,236
|
|
20240401,111000,472180700,21250,21250,21250,21250,1
|
|
20240401,110900,472159450,21150,21250,21250,21150,123
|
|
20240401,110800,469557900,21250,21250,21250,21250,0
|
|
20240401,110700,469557900,21250,21200,21250,21150,126
|
|
20240401,110600,466892800,21150,21250,21250,21150,44
|
|
20240401,110500,465962100,21150,21150,21150,21150,122
|
|
20240401,110400,463381800,21250,21250,21250,21250,1
|
|
20240401,110300,463360550,21150,21150,21150,21150,242
|
|
20240401,110200,458242250,21250,21150,21250,21150,47
|
|
20240401,110100,457248100,21150,21150,21250,21150,2343
|
|
20240401,110000,407693550,21250,21250,21250,21250,91
|
|
20240401,105900,405759800,21250,21150,21250,21150,124
|
|
20240401,105800,403137100,21250,21250,21250,21250,1
|
|
20240401,105700,403115850,21150,21150,21150,21150,1
|
|
20240401,105600,403094700,21150,21250,21250,21150,631
|
|
20240401,105500,389723550,21250,21200,21250,21200,11
|
|
20240401,105400,389489850,21250,21200,21250,21200,1410
|
|
20240401,105300,359597800,21250,21200,21250,21200,104
|
|
20240401,105200,357392950,21200,21250,21250,21200,623
|
|
20240401,105100,344160300,21250,21250,21250,21250,538
|
|
20240401,105000,332727800,21200,21250,21250,21200,135
|
|
20240401,104900,329865200,21250,21200,21250,21200,3
|
|
20240401,104800,329801550,21250,21300,21300,21200,129
|
|
20240401,104700,327066400,21300,21300,21300,21300,0
|
|
20240401,104600,327066400,21300,21200,21300,21200,123
|
|
20240401,104500,324458700,21300,21300,21300,21300,1
|
|
20240401,104400,324437400,21200,21200,21200,21200,123
|
|
20240401,104300,321829800,21300,21300,21300,21300,1
|
|
20240401,104200,321808500,21250,21300,21300,21250,342
|
|
20240401,104100,314540950,21300,21300,21300,21300,0
|
|
20240401,104000,314540950,21300,21250,21300,21250,124
|
|
20240401,103900,311905900,21250,21250,21250,21250,240
|
|
20240401,103800,306805900,21300,21300,21300,21300,1
|
|
20240401,103700,306784600,21300,21300,21300,21300,6
|
|
20240401,103600,306656800,21250,21250,21250,21250,70
|
|
20240401,103500,305169300,21300,21300,21300,21300,1
|
|
20240401,103400,305148000,21300,21300,21300,21300,21
|
|
20240401,103300,304700700,21300,21300,21300,21300,0
|
|
20240401,103200,304700700,21300,21300,21300,21300,1
|
|
20240401,103100,304679400,21300,21300,21300,21300,50
|
|
20240401,103000,303614400,21300,21250,21300,21250,22
|
|
20240401,102900,303146850,21250,21350,21350,21250,88
|
|
20240401,102800,301274850,21350,21350,21350,21350,1
|
|
20240401,102700,301253500,21350,21350,21350,21350,7
|
|
20240401,102600,301104050,21350,21350,21350,21350,21
|
|
20240401,102500,300655700,21350,21350,21350,21350,0
|
|
20240401,102400,300655700,21350,21350,21350,21350,1
|
|
20240401,102300,300634350,21350,21350,21350,21350,0
|
|
20240401,102200,300634350,21350,21350,21350,21350,1
|
|
20240401,102100,300613000,21350,21350,21350,21350,3
|
|
20240401,102000,300548950,21350,21350,21350,21350,50
|
|
20240401,101900,299481450,21350,21350,21350,21350,1
|
|
20240401,101800,299460100,21350,21350,21350,21350,1
|
|
20240401,101700,299438750,21350,21350,21350,21350,0
|
|
20240401,101600,299438750,21350,21350,21350,21350,10
|
|
20240401,101500,299225250,21350,21350,21350,21350,0
|
|
20240401,101400,299225250,21350,21300,21350,21300,28
|
|
20240401,101300,298628300,21350,21350,21350,21350,1
|
|
20240401,101200,298606950,21300,21300,21300,21300,50
|
|
20240401,101100,297541950,21350,21350,21350,21350,1
|
|
20240401,101000,297520600,21350,21350,21350,21350,1
|
|
20240401,100900,297499250,21300,21300,21300,21300,47
|
|
20240401,100800,296498150,21300,21350,21350,21300,201
|
|
20240401,100700,292216800,21350,21350,21350,21350,0
|
|
20240401,100600,292216800,21350,21300,21350,21300,47
|
|
20240401,100500,291215650,21350,21350,21350,21350,101
|
|
20240401,100400,289059300,21300,21300,21300,21300,844
|
|
20240401,100300,271082100,21300,21300,21300,21300,6
|
|
20240401,100200,270954300,21250,21300,21300,21250,20
|
|
20240401,100100,270529000,21300,21300,21300,21300,0
|
|
20240401,100000,270529000,21300,21300,21300,21300,2
|
|
20240401,095900,270486400,21250,21300,21300,21250,133
|
|
20240401,095800,267655900,21300,21250,21300,21250,10
|
|
20240401,095700,267443350,21250,21300,21300,21250,171
|
|
20240401,095600,263808550,21300,21300,21300,21300,0
|
|
20240401,095500,263808550,21300,21300,21300,21300,6
|
|
20240401,095400,263680750,21300,21300,21300,21300,64
|
|
20240401,095300,262317550,21300,21300,21300,21300,0
|
|
20240401,095200,262317550,21300,21250,21300,21250,191
|
|
20240401,095100,258258750,21250,21250,21250,21250,30
|
|
20240401,095000,257621250,21300,21300,21300,21300,61
|
|
20240401,094900,256321950,21250,21300,21300,21250,12
|
|
20240401,094800,256066400,21350,21350,21350,21350,0
|
|
20240401,094700,256066400,21350,21300,21350,21300,127
|
|
20240401,094600,253361200,21300,21300,21300,21300,130
|
|
20240401,094500,250592200,21300,21300,21300,21300,33
|
|
20240401,094400,249889300,21300,21300,21300,21300,101
|
|
20240401,094300,247738000,21250,21250,21250,21250,0
|
|
20240401,094200,247738000,21250,21300,21300,21250,41
|
|
20240401,094100,246864750,21300,21300,21300,21300,508
|
|
20240401,094000,236044350,21300,21300,21300,21300,40
|
|
20240401,093900,235192350,21300,21300,21300,21300,70
|
|
20240401,093800,233701350,21300,21300,21300,21300,30
|
|
20240401,093700,233062350,21300,21300,21300,21300,34
|
|
20240401,093600,232338150,21300,21300,21300,21300,12
|
|
20240401,093500,232082550,21300,21300,21300,21300,313
|
|
20240401,093400,225415650,21350,21300,21350,21300,91
|
|
20240401,093300,223473100,21300,21300,21300,21300,100
|
|
20240401,093200,221343100,21300,21300,21300,21300,2
|
|
20240401,093100,221300500,21300,21300,21300,21300,42
|
|
20240401,093000,220405900,21350,21300,21350,21300,7
|
|
20240401,092900,220256600,21200,21300,21300,21200,54
|
|
20240401,092800,219108400,21350,21350,21350,21350,315
|
|
20240401,092700,212383150,21350,21300,21350,21300,1962
|
|
20240401,092600,170529300,21300,21300,21300,21300,26
|
|
20240401,092500,169975500,21300,21300,21300,21200,340
|
|
20240401,092400,162734500,21300,21200,21300,21200,4751
|
|
20240401,092300,61761650,21200,21200,21200,21200,51
|
|
20240401,092200,60680450,21200,21200,21200,21150,346
|
|
20240401,092100,53355250,21150,21200,21200,21150,8
|
|
20240401,092000,53185900,21250,21250,21250,21250,0
|
|
20240401,091900,53185900,21250,21200,21250,21200,4
|
|
20240401,091800,53101050,21200,21200,21200,21200,20
|
|
20240401,091700,52677050,21200,21200,21200,21200,32
|
|
20240401,091600,51998650,21200,21200,21250,21200,1212
|
|
20240401,091500,26264150,21200,21200,21200,21200,171
|
|
20240401,091400,22638950,21200,21200,21200,21200,58
|
|
20240401,091300,21409350,21150,21200,21200,21150,278
|
|
20240401,091200,15515950,21200,21200,21200,21200,5
|
|
20240401,091100,15409950,21200,21200,21200,21200,1
|
|
20240401,091000,15388750,21150,21150,21150,21150,24
|
|
20240401,090900,14881150,21200,21200,21200,21200,1
|
|
20240401,090800,14859950,21150,21200,21200,21150,137
|
|
20240401,090700,11962300,21250,21250,21250,21250,0
|
|
20240401,090600,11962300,21250,21250,21250,21250,2
|
|
20240401,090500,11919800,21250,21250,21250,21250,30
|
|
20240401,090400,11282300,21250,21200,21250,21200,297
|
|
20240401,090300,4985850,21200,21200,21200,21150,9
|
|
20240401,090200,4795100,21250,21200,21250,21200,75
|
|
20240401,090100,3205000,21200,21200,21200,21200,0
|
|
20240401,090000,3205000,21200,21250,21250,21200,151
|