578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,183500,684989500,20750,20750,20750,20750,1369
|
|
20240403,183400,684989500,20750,20750,20750,20750,0
|
|
20240403,183300,684989500,20750,20750,20750,20750,0
|
|
20240403,183200,684989500,20750,20750,20750,20750,0
|
|
20240403,183100,684989500,20750,20750,20750,20750,0
|
|
20240403,183000,684989500,20750,20750,20750,20750,0
|
|
20240403,182900,684989500,20750,20750,20750,20750,0
|
|
20240403,182800,684989500,20750,20750,20750,20750,0
|
|
20240403,182700,684989500,20750,20750,20750,20750,0
|
|
20240403,182600,684989500,20750,20750,20750,20750,0
|
|
20240403,182500,684989500,20750,20750,20750,20750,0
|
|
20240403,182400,684989500,20750,20750,20750,20750,0
|
|
20240403,182300,684989500,20750,20750,20750,20750,0
|
|
20240403,182200,684989500,20750,20750,20750,20750,0
|
|
20240403,182100,684989500,20750,20750,20750,20750,0
|
|
20240403,182000,684989500,20750,20750,20750,20750,0
|
|
20240403,181900,684989500,20750,20750,20750,20750,0
|
|
20240403,181800,684989500,20750,20750,20750,20750,0
|
|
20240403,181700,684989500,20750,20750,20750,20750,0
|
|
20240403,181600,684989500,20750,20750,20750,20750,0
|
|
20240403,181500,684989500,20750,20750,20750,20750,0
|
|
20240403,181400,684989500,20750,20750,20750,20750,0
|
|
20240403,181300,684989500,20750,20750,20750,20750,0
|
|
20240403,181200,684989500,20750,20750,20750,20750,0
|
|
20240403,181100,684989500,20750,20750,20750,20750,0
|
|
20240403,181000,684989500,20750,20750,20750,20750,0
|
|
20240403,180900,684989500,20750,20750,20750,20750,0
|
|
20240403,180800,684989500,20750,20750,20750,20750,0
|
|
20240403,180700,684989500,20750,20750,20750,20750,0
|
|
20240403,180600,684989500,20750,20750,20750,20750,0
|
|
20240403,180500,684989500,20750,20750,20750,20750,1369
|
|
20240403,180400,684989500,20750,20750,20750,20750,0
|
|
20240403,180300,684989500,20750,20750,20750,20750,0
|
|
20240403,180200,684989500,20750,20750,20750,20750,0
|
|
20240403,180100,684989500,20750,20750,20750,20750,0
|
|
20240403,180000,684989500,20750,20750,20750,20750,0
|
|
20240403,175900,684989500,20750,20750,20750,20750,0
|
|
20240403,175800,684989500,20750,20750,20750,20750,0
|
|
20240403,175700,684989500,20750,20750,20750,20750,0
|
|
20240403,175600,684989500,20750,20750,20750,20750,0
|
|
20240403,175500,684989500,20750,20750,20750,20750,0
|
|
20240403,175400,684989500,20750,20750,20750,20750,0
|
|
20240403,175300,684989500,20750,20750,20750,20750,0
|
|
20240403,175200,684989500,20750,20750,20750,20750,0
|
|
20240403,175100,684989500,20750,20750,20750,20750,0
|
|
20240403,175000,684989500,20750,20750,20750,20750,0
|
|
20240403,174900,684989500,20750,20750,20750,20750,0
|
|
20240403,174800,684989500,20750,20750,20750,20750,0
|
|
20240403,174700,684989500,20750,20750,20750,20750,0
|
|
20240403,174600,684989500,20750,20750,20750,20750,0
|
|
20240403,174500,684989500,20750,20750,20750,20750,0
|
|
20240403,174400,684989500,20750,20750,20750,20750,0
|
|
20240403,174300,684989500,20750,20750,20750,20750,0
|
|
20240403,174200,684989500,20750,20750,20750,20750,0
|
|
20240403,174100,684989500,20750,20750,20750,20750,0
|
|
20240403,174000,684989500,20750,20750,20750,20750,0
|
|
20240403,173900,684989500,20750,20750,20750,20750,0
|
|
20240403,173800,684989500,20750,20750,20750,20750,0
|
|
20240403,173700,684989500,20750,20750,20750,20750,0
|
|
20240403,173600,684989500,20750,20750,20750,20750,0
|
|
20240403,173500,684989500,20750,20750,20750,20750,1369
|
|
20240403,173400,684989500,20750,20750,20750,20750,0
|
|
20240403,173300,684989500,20750,20750,20750,20750,0
|
|
20240403,173200,684989500,20750,20750,20750,20750,0
|
|
20240403,173100,684989500,20750,20750,20750,20750,0
|
|
20240403,173000,684989500,20750,20750,20750,20750,0
|
|
20240403,172900,684989500,20750,20750,20750,20750,0
|
|
20240403,172800,684989500,20750,20750,20750,20750,0
|
|
20240403,172700,684989500,20750,20750,20750,20750,0
|
|
20240403,172600,684989500,20750,20750,20750,20750,0
|
|
20240403,172500,684989500,20750,20750,20750,20750,0
|
|
20240403,172400,684989500,20750,20750,20750,20750,0
|
|
20240403,172300,684989500,20750,20750,20750,20750,0
|
|
20240403,172200,684989500,20750,20750,20750,20750,0
|
|
20240403,172100,684989500,20750,20750,20750,20750,0
|
|
20240403,172000,684989500,20750,20750,20750,20750,0
|
|
20240403,171900,684989500,20750,20750,20750,20750,0
|
|
20240403,171800,684989500,20750,20750,20750,20750,0
|
|
20240403,171700,684989500,20750,20750,20750,20750,0
|
|
20240403,171600,684989500,20750,20750,20750,20750,0
|
|
20240403,171500,684989500,20750,20750,20750,20750,0
|
|
20240403,171400,684989500,20750,20750,20750,20750,0
|
|
20240403,171300,684989500,20750,20750,20750,20750,0
|
|
20240403,171200,684989500,20750,20750,20750,20750,0
|
|
20240403,171100,684989500,20750,20750,20750,20750,0
|
|
20240403,171000,684989500,20750,20750,20750,20750,0
|
|
20240403,170900,684989500,20750,20750,20750,20750,0
|
|
20240403,170800,684989500,20750,20750,20750,20750,0
|
|
20240403,170700,684989500,20750,20750,20750,20750,0
|
|
20240403,170600,684989500,20750,20750,20750,20750,0
|
|
20240403,170500,684989500,20750,20750,20750,20750,1369
|
|
20240403,170400,684989500,20750,20750,20750,20750,0
|
|
20240403,170300,684989500,20750,20750,20750,20750,0
|
|
20240403,170200,684989500,20750,20750,20750,20750,0
|
|
20240403,170100,684989500,20750,20750,20750,20750,0
|
|
20240403,170000,684989500,20750,20750,20750,20750,0
|
|
20240403,165900,684989500,20750,20750,20750,20750,0
|
|
20240403,165800,684989500,20750,20750,20750,20750,0
|
|
20240403,165700,684989500,20750,20750,20750,20750,0
|
|
20240403,165600,684989500,20750,20750,20750,20750,0
|
|
20240403,165500,684989500,20750,20750,20750,20750,0
|
|
20240403,165400,684989500,20750,20750,20750,20750,0
|
|
20240403,165300,684989500,20750,20750,20750,20750,0
|
|
20240403,165200,684989500,20750,20750,20750,20750,0
|
|
20240403,165100,684989500,20750,20750,20750,20750,0
|
|
20240403,165000,684989500,20750,20750,20750,20750,0
|
|
20240403,164900,684989500,20750,20750,20750,20750,0
|
|
20240403,164800,684989500,20750,20750,20750,20750,0
|
|
20240403,164700,684989500,20750,20750,20750,20750,0
|
|
20240403,164600,684989500,20750,20750,20750,20750,0
|
|
20240403,164500,684989500,20750,20750,20750,20750,0
|
|
20240403,164400,684989500,20750,20750,20750,20750,0
|
|
20240403,164300,684989500,20750,20750,20750,20750,0
|
|
20240403,164200,684989500,20750,20750,20750,20750,0
|
|
20240403,164100,684989500,20750,20750,20750,20750,0
|
|
20240403,164000,684989500,20750,20750,20750,20750,0
|
|
20240403,163900,684989500,20750,20750,20750,20750,0
|
|
20240403,163800,684989500,20750,20750,20750,20750,0
|
|
20240403,163700,684989500,20750,20750,20750,20750,0
|
|
20240403,163600,684989500,20750,20750,20750,20750,0
|
|
20240403,163500,684989500,20750,20750,20750,20750,1369
|
|
20240403,163400,684989500,20750,20750,20750,20750,0
|
|
20240403,163300,684989500,20750,20750,20750,20750,0
|
|
20240403,163200,684989500,20750,20750,20750,20750,0
|
|
20240403,163100,684989500,20750,20750,20750,20750,0
|
|
20240403,163000,684989500,20750,20750,20750,20750,0
|
|
20240403,162900,684989500,20750,20750,20750,20750,0
|
|
20240403,162800,684989500,20750,20750,20750,20750,0
|
|
20240403,162700,684989500,20750,20750,20750,20750,0
|
|
20240403,162600,684989500,20750,20750,20750,20750,0
|
|
20240403,162500,684989500,20750,20750,20750,20750,0
|
|
20240403,162400,684989500,20750,20750,20750,20750,0
|
|
20240403,162300,684989500,20750,20750,20750,20750,0
|
|
20240403,162200,684989500,20750,20750,20750,20750,0
|
|
20240403,162100,684989500,20750,20750,20750,20750,0
|
|
20240403,162000,684989500,20750,20750,20750,20750,0
|
|
20240403,161900,684989500,20750,20750,20750,20750,0
|
|
20240403,161800,684989500,20750,20750,20750,20750,0
|
|
20240403,161700,684989500,20750,20750,20750,20750,0
|
|
20240403,161600,684989500,20750,20750,20750,20750,0
|
|
20240403,161500,684989500,20750,20750,20750,20750,0
|
|
20240403,161400,684989500,20750,20750,20750,20750,0
|
|
20240403,161300,684989500,20750,20750,20750,20750,0
|
|
20240403,161200,684989500,20750,20750,20750,20750,0
|
|
20240403,161100,684989500,20750,20750,20750,20750,0
|
|
20240403,161000,684989500,20750,20750,20750,20750,0
|
|
20240403,160900,684989500,20750,20750,20750,20750,0
|
|
20240403,160800,684989500,20750,20750,20750,20750,0
|
|
20240403,160700,684989500,20750,20750,20750,20750,0
|
|
20240403,160600,684989500,20750,20750,20750,20750,0
|
|
20240403,160500,684989500,20750,20750,20750,20750,1369
|
|
20240403,160400,684989500,20750,20750,20750,20750,0
|
|
20240403,160300,684989500,20750,20750,20750,20750,0
|
|
20240403,160200,684989500,20750,20750,20750,20750,0
|
|
20240403,160100,684989500,20750,20750,20750,20750,0
|
|
20240403,160000,684989500,20750,20750,20750,20750,0
|
|
20240403,155900,684989500,20750,20750,20750,20750,0
|
|
20240403,155800,684989500,20750,20750,20750,20750,0
|
|
20240403,155700,684989500,20750,20750,20750,20750,0
|
|
20240403,155600,684989500,20750,20750,20750,20750,0
|
|
20240403,155500,684989500,20750,20750,20750,20750,0
|
|
20240403,155400,684989500,20750,20750,20750,20750,0
|
|
20240403,155300,684989500,20750,20750,20750,20750,0
|
|
20240403,155200,684989500,20750,20750,20750,20750,0
|
|
20240403,155100,684989500,20750,20750,20750,20750,0
|
|
20240403,155000,684989500,20750,20750,20750,20750,0
|
|
20240403,154900,684989500,20750,20750,20750,20750,0
|
|
20240403,154800,684989500,20750,20750,20750,20750,0
|
|
20240403,154700,684989500,20750,20750,20750,20750,0
|
|
20240403,154600,684989500,20750,20750,20750,20750,0
|
|
20240403,154500,684989500,20750,20750,20750,20750,0
|
|
20240403,154400,684989500,20750,20750,20750,20750,0
|
|
20240403,154300,684989500,20750,20750,20750,20750,0
|
|
20240403,154200,684989500,20750,20750,20750,20750,0
|
|
20240403,154100,684989500,20750,20750,20750,20750,0
|
|
20240403,154000,684989500,20750,20750,20750,20750,0
|
|
20240403,153900,684989500,20750,20750,20750,20750,0
|
|
20240403,153800,684989500,20750,20750,20750,20750,0
|
|
20240403,153700,684989500,20750,20750,20750,20750,0
|
|
20240403,153600,684989500,20750,20750,20750,20750,0
|
|
20240403,153500,684989500,20750,20750,20750,20750,1369
|
|
20240403,153400,684989500,20750,20750,20750,20750,0
|
|
20240403,153300,684989500,20750,20750,20750,20750,0
|
|
20240403,153200,684989500,20750,20750,20750,20750,0
|
|
20240403,153100,684989500,20750,20750,20750,20750,0
|
|
20240403,153000,684989500,20750,20750,20750,20750,1369
|
|
20240403,152900,656582750,20700,20700,20700,20700,0
|
|
20240403,152800,656582750,20700,20700,20700,20700,0
|
|
20240403,152700,656582750,20700,20700,20700,20700,0
|
|
20240403,152600,656582750,20700,20700,20700,20700,0
|
|
20240403,152500,656582750,20700,20700,20700,20700,0
|
|
20240403,152400,656582750,20700,20700,20700,20700,0
|
|
20240403,152300,656582750,20700,20700,20700,20700,0
|
|
20240403,152200,656582750,20700,20700,20700,20700,0
|
|
20240403,152100,656582750,20700,20700,20700,20700,0
|
|
20240403,152000,656582750,20700,20700,20700,20700,0
|
|
20240403,151900,656582750,20700,20750,20750,20700,340
|
|
20240403,151800,649543950,20750,20750,20750,20750,0
|
|
20240403,151700,649543950,20750,20750,20750,20750,151
|
|
20240403,151600,646410700,20750,20700,20750,20700,46
|
|
20240403,151500,645458200,20700,20700,20700,20700,0
|
|
20240403,151400,645458200,20700,20700,20700,20700,12
|
|
20240403,151300,645209800,20800,20800,20800,20800,0
|
|
20240403,151200,645209800,20800,20800,20800,20800,3
|
|
20240403,151100,645147400,20700,20700,20700,20700,5
|
|
20240403,151000,645043900,20700,20700,20700,20700,9
|
|
20240403,150900,644857600,20700,20700,20700,20700,146
|
|
20240403,150800,641835400,20700,20700,20700,20700,300
|
|
20240403,150700,635625400,20700,20700,20700,20700,104
|
|
20240403,150600,633472600,20700,20700,20700,20700,0
|
|
20240403,150500,633472600,20700,20700,20700,20700,400
|
|
20240403,150400,625192600,20700,20700,20700,20700,41
|
|
20240403,150300,624343900,20800,20800,20800,20800,0
|
|
20240403,150200,624343900,20800,20750,20800,20750,322
|
|
20240403,150100,617655800,20750,20750,20750,20750,0
|
|
20240403,150000,617655800,20750,20750,20750,20750,200
|
|
20240403,145900,613505800,20800,20800,20800,20800,1
|
|
20240403,145800,613485000,20800,20750,20800,20750,16
|
|
20240403,145700,613152700,20750,20750,20750,20750,2
|
|
20240403,145600,613111200,20750,20750,20750,20750,0
|
|
20240403,145500,613111200,20750,20750,20750,20750,0
|
|
20240403,145400,613111200,20750,20750,20750,20750,173
|
|
20240403,145300,609521450,20700,20700,20700,20700,0
|
|
20240403,145200,609521450,20700,20700,20700,20700,0
|
|
20240403,145100,609521450,20700,20700,20700,20700,163
|
|
20240403,145000,606147350,20750,20750,20750,20750,0
|
|
20240403,144900,606147350,20750,20750,20750,20750,0
|
|
20240403,144800,606147350,20750,20750,20750,20750,0
|
|
20240403,144700,606147350,20750,20750,20750,20750,173
|
|
20240403,144600,602557600,20750,20750,20750,20750,200
|
|
20240403,144500,598407600,20750,20750,20750,20750,0
|
|
20240403,144400,598407600,20750,20750,20750,20750,50
|
|
20240403,144300,597370100,20800,20800,20800,20800,0
|
|
20240403,144200,597370100,20800,20800,20800,20800,1
|
|
20240403,144100,597349300,20800,20800,20800,20800,0
|
|
20240403,144000,597349300,20800,20800,20800,20800,1
|
|
20240403,143900,597328500,20800,20800,20800,20800,0
|
|
20240403,143800,597328500,20800,20800,20800,20800,0
|
|
20240403,143700,597328500,20800,20800,20800,20800,0
|
|
20240403,143600,597328500,20800,20800,20800,20800,0
|
|
20240403,143500,597328500,20800,20800,20800,20800,1
|
|
20240403,143400,597307700,20750,20700,20750,20700,51
|
|
20240403,143300,596249500,20700,20700,20700,20700,30
|
|
20240403,143200,595628500,20700,20700,20700,20700,0
|
|
20240403,143100,595628500,20700,20700,20700,20700,155
|
|
20240403,143000,592420000,20750,20700,20750,20700,191
|
|
20240403,142900,588456800,20750,20750,20750,20750,0
|
|
20240403,142800,588456800,20750,20750,20750,20750,19
|
|
20240403,142700,588062550,20700,20700,20700,20700,12
|
|
20240403,142600,587814150,20750,20750,20750,20750,8
|
|
20240403,142500,587648150,20700,20700,20700,20700,1
|
|
20240403,142400,587627450,20750,20750,20750,20750,8
|
|
20240403,142300,587461450,20750,20700,20750,20700,92
|
|
20240403,142200,585557000,20750,20750,20750,20750,0
|
|
20240403,142100,585557000,20750,20750,20750,20750,0
|
|
20240403,142000,585557000,20750,20750,20750,20750,10
|
|
20240403,141900,585349500,20750,20750,20750,20750,1
|
|
20240403,141800,585328750,20750,20750,20750,20750,199
|
|
20240403,141700,581199500,20800,20800,20800,20800,0
|
|
20240403,141600,581199500,20800,20750,20800,20750,10
|
|
20240403,141500,580991550,20800,20750,20800,20750,15
|
|
20240403,141400,580679600,20750,20750,20750,20750,0
|
|
20240403,141300,580679600,20750,20700,20750,20700,8
|
|
20240403,141200,580513950,20800,20800,20800,20800,0
|
|
20240403,141100,580513950,20800,20800,20800,20800,4
|
|
20240403,141000,580430750,20750,20750,20750,20750,1
|
|
20240403,140900,580410000,20850,20850,20850,20850,0
|
|
20240403,140800,580410000,20850,20800,20850,20800,2
|
|
20240403,140700,580368350,20800,20800,20800,20800,1
|
|
20240403,140600,580347550,20750,20750,20750,20750,16
|
|
20240403,140500,580015550,20800,20800,20800,20800,1
|
|
20240403,140400,579994750,20850,20850,20850,20850,1
|
|
20240403,140300,579973900,20800,20750,20800,20750,77
|
|
20240403,140200,578372350,20750,20700,20750,20700,51
|
|
20240403,140100,577316600,20750,20750,20800,20700,61
|
|
20240403,140000,576051300,20800,20800,20800,20800,0
|
|
20240403,135900,576051300,20800,20800,20800,20800,291
|
|
20240403,135800,569998500,20800,20800,20800,20800,0
|
|
20240403,135700,569998500,20800,20800,20800,20800,0
|
|
20240403,135600,569998500,20800,20800,20800,20800,8
|
|
20240403,135500,569832100,20750,20800,20800,20750,9
|
|
20240403,135400,569645150,20800,20800,20800,20800,0
|
|
20240403,135300,569645150,20800,20800,20800,20800,0
|
|
20240403,135200,569645150,20800,20800,20800,20800,0
|
|
20240403,135100,569645150,20800,20800,20850,20800,631
|
|
20240403,135000,556520300,20700,20750,20800,20700,213
|
|
20240403,134900,552107850,20750,20750,20750,20750,0
|
|
20240403,134800,552107850,20750,20800,20800,20750,15
|
|
20240403,134700,551796350,20800,20800,20800,20800,0
|
|
20240403,134600,551796350,20800,20800,20800,20800,0
|
|
20240403,134500,551796350,20800,20800,20800,20800,0
|
|
20240403,134400,551796350,20800,20800,20800,20750,50
|
|
20240403,134300,550756400,20750,20750,20800,20700,153
|
|
20240403,134200,547581650,20750,20750,20750,20750,1
|
|
20240403,134100,547560900,20750,20750,20750,20750,0
|
|
20240403,134000,547560900,20750,20750,20750,20750,0
|
|
20240403,133900,547560900,20750,20700,20750,20700,51
|
|
20240403,133800,546502700,20700,20750,20750,20700,750
|
|
20240403,133700,530940700,20700,20700,20700,20700,0
|
|
20240403,133600,530940700,20700,20700,20700,20700,0
|
|
20240403,133500,530940700,20700,20700,20700,20700,140
|
|
20240403,133400,528042700,20650,20650,20650,20650,47
|
|
20240403,133300,527072150,20650,20650,20650,20650,0
|
|
20240403,133200,527072150,20650,20750,20750,20650,93
|
|
20240403,133100,525143000,20750,20750,20750,20750,0
|
|
20240403,133000,525143000,20750,20750,20750,20750,10
|
|
20240403,132900,524935500,20700,20700,20700,20700,0
|
|
20240403,132800,524935500,20700,20700,20700,20700,0
|
|
20240403,132700,524935500,20700,20700,20700,20700,1
|
|
20240403,132600,524914800,20700,20700,20700,20700,0
|
|
20240403,132500,524914800,20700,20700,20700,20700,50
|
|
20240403,132400,523879800,20750,20750,20750,20750,0
|
|
20240403,132300,523879800,20750,20750,20750,20750,10
|
|
20240403,132200,523672300,20650,20650,20650,20650,0
|
|
20240403,132100,523672300,20650,20650,20650,20650,10
|
|
20240403,132000,523465800,20650,20650,20650,20650,0
|
|
20240403,131900,523465800,20650,20650,20650,20650,0
|
|
20240403,131800,523465800,20650,20650,20650,20650,54
|
|
20240403,131700,522350700,20650,20650,20650,20650,0
|
|
20240403,131600,522350700,20650,20650,20650,20650,100
|
|
20240403,131500,520285700,20700,20700,20700,20700,0
|
|
20240403,131400,520285700,20700,20700,20700,20700,23
|
|
20240403,131300,519809600,20700,20650,20700,20650,1012
|
|
20240403,131200,498861300,20650,20650,20650,20650,0
|
|
20240403,131100,498861300,20650,20650,20650,20650,0
|
|
20240403,131000,498861300,20650,20650,20650,20650,0
|
|
20240403,130900,498861300,20650,20650,20650,20650,0
|
|
20240403,130800,498861300,20650,20650,20650,20650,0
|
|
20240403,130700,498861300,20650,20650,20650,20650,0
|
|
20240403,130600,498861300,20650,20650,20700,20650,1519
|
|
20240403,130500,467493500,20650,20650,20650,20650,0
|
|
20240403,130400,467493500,20650,20650,20650,20650,1
|
|
20240403,130300,467472850,20650,20650,20650,20650,0
|
|
20240403,130200,467472850,20650,20650,20650,20650,10
|
|
20240403,130100,467266350,20600,20600,20600,20600,0
|
|
20240403,130000,467266350,20600,20600,20600,20600,5
|
|
20240403,125900,467163350,20600,20600,20600,20600,0
|
|
20240403,125800,467163350,20600,20600,20600,20600,40
|
|
20240403,125700,466339350,20600,20600,20600,20600,0
|
|
20240403,125600,466339350,20600,20600,20600,20600,0
|
|
20240403,125500,466339350,20600,20600,20600,20600,0
|
|
20240403,125400,466339350,20600,20600,20600,20600,0
|
|
20240403,125300,466339350,20600,20600,20600,20600,0
|
|
20240403,125200,466339350,20600,20600,20600,20600,0
|
|
20240403,125100,466339350,20600,20600,20600,20600,0
|
|
20240403,125000,466339350,20600,20600,20600,20600,0
|
|
20240403,124900,466339350,20600,20600,20600,20600,0
|
|
20240403,124800,466339350,20600,20600,20600,20600,0
|
|
20240403,124700,466339350,20600,20600,20600,20600,0
|
|
20240403,124600,466339350,20600,20600,20600,20600,20
|
|
20240403,124500,465927350,20650,20650,20650,20650,1
|
|
20240403,124400,465906700,20650,20650,20650,20650,10
|
|
20240403,124300,465700200,20600,20600,20600,20600,0
|
|
20240403,124200,465700200,20600,20600,20600,20600,0
|
|
20240403,124100,465700200,20600,20600,20600,20600,0
|
|
20240403,124000,465700200,20600,20600,20600,20600,0
|
|
20240403,123900,465700200,20600,20600,20600,20600,0
|
|
20240403,123800,465700200,20600,20600,20600,20600,0
|
|
20240403,123700,465700200,20600,20600,20600,20600,30
|
|
20240403,123600,465082200,20600,20600,20600,20600,0
|
|
20240403,123500,465082200,20600,20600,20600,20600,0
|
|
20240403,123400,465082200,20600,20600,20600,20600,0
|
|
20240403,123300,465082200,20600,20650,20650,20550,130
|
|
20240403,123200,462408800,20600,20600,20600,20600,0
|
|
20240403,123100,462408800,20600,20600,20600,20600,119
|
|
20240403,123000,459957400,20600,20600,20600,20600,3
|
|
20240403,122900,459895600,20600,20600,20600,20600,0
|
|
20240403,122800,459895600,20600,20600,20600,20600,0
|
|
20240403,122700,459895600,20600,20600,20600,20600,0
|
|
20240403,122600,459895600,20600,20600,20600,20600,0
|
|
20240403,122500,459895600,20600,20600,20600,20600,0
|
|
20240403,122400,459895600,20600,20600,20600,20600,0
|
|
20240403,122300,459895600,20600,20600,20600,20600,1077
|
|
20240403,122200,437709400,20600,20600,20600,20600,0
|
|
20240403,122100,437709400,20600,20600,20600,20600,0
|
|
20240403,122000,437709400,20600,20600,20600,20600,10
|
|
20240403,121900,437503400,20600,20600,20600,20600,30
|
|
20240403,121800,436885400,20600,20600,20600,20600,14
|
|
20240403,121700,436597000,20600,20600,20600,20600,0
|
|
20240403,121600,436597000,20600,20600,20600,20600,5
|
|
20240403,121500,436494000,20600,20600,20600,20600,0
|
|
20240403,121400,436494000,20600,20600,20600,20600,0
|
|
20240403,121300,436494000,20600,20600,20600,20600,0
|
|
20240403,121200,436494000,20600,20600,20600,20600,1
|
|
20240403,121100,436473400,20650,20650,20650,20650,0
|
|
20240403,121000,436473400,20650,20650,20650,20650,0
|
|
20240403,120900,436473400,20650,20650,20650,20650,0
|
|
20240403,120800,436473400,20650,20650,20650,20650,11
|
|
20240403,120700,436246250,20600,20600,20600,20600,1022
|
|
20240403,120600,415193050,20600,20600,20600,20600,0
|
|
20240403,120500,415193050,20600,20600,20600,20600,0
|
|
20240403,120400,415193050,20600,20600,20600,20600,32
|
|
20240403,120300,414533850,20600,20600,20600,20600,0
|
|
20240403,120200,414533850,20600,20600,20600,20600,100
|
|
20240403,120100,412473850,20650,20650,20650,20650,0
|
|
20240403,120000,412473850,20650,20650,20650,20650,0
|
|
20240403,115900,412473850,20650,20650,20650,20650,0
|
|
20240403,115800,412473850,20650,20650,20650,20650,0
|
|
20240403,115700,412473850,20650,20650,20650,20650,0
|
|
20240403,115600,412473850,20650,20650,20650,20650,8
|
|
20240403,115500,412308650,20650,20650,20650,20650,0
|
|
20240403,115400,412308650,20650,20650,20650,20650,59
|
|
20240403,115300,411090300,20650,20650,20650,20650,1
|
|
20240403,115200,411069650,20650,20650,20650,20650,1
|
|
20240403,115100,411049000,20600,20600,20600,20600,0
|
|
20240403,115000,411049000,20600,20600,20600,20600,0
|
|
20240403,114900,411049000,20600,20600,20600,20600,15
|
|
20240403,114800,410740000,20600,20600,20600,20600,0
|
|
20240403,114700,410740000,20600,20600,20600,20600,4
|
|
20240403,114600,410657600,20600,20600,20600,20600,0
|
|
20240403,114500,410657600,20600,20600,20600,20600,1
|
|
20240403,114400,410637000,20600,20600,20600,20600,0
|
|
20240403,114300,410637000,20600,20600,20600,20600,160
|
|
20240403,114200,407341000,20600,20600,20600,20600,0
|
|
20240403,114100,407341000,20600,20600,20600,20600,0
|
|
20240403,114000,407341000,20600,20600,20600,20600,0
|
|
20240403,113900,407341000,20600,20650,20650,20600,156
|
|
20240403,113800,404119650,20650,20650,20650,20650,0
|
|
20240403,113700,404119650,20650,20650,20650,20650,0
|
|
20240403,113600,404119650,20650,20650,20650,20650,261
|
|
20240403,113500,398730000,20650,20650,20650,20650,0
|
|
20240403,113400,398730000,20650,20650,20650,20650,0
|
|
20240403,113300,398730000,20650,20650,20650,20650,172
|
|
20240403,113200,395178200,20650,20650,20650,20650,0
|
|
20240403,113100,395178200,20650,20650,20650,20650,0
|
|
20240403,113000,395178200,20650,20650,20650,20650,1
|
|
20240403,112900,395157550,20600,20600,20600,20600,0
|
|
20240403,112800,395157550,20600,20600,20600,20600,5
|
|
20240403,112700,395054550,20650,20650,20650,20650,10
|
|
20240403,112600,394848050,20650,20600,20650,20600,35
|
|
20240403,112500,394126550,20650,20650,20650,20650,0
|
|
20240403,112400,394126550,20650,20650,20650,20650,0
|
|
20240403,112300,394126550,20650,20650,20650,20650,0
|
|
20240403,112200,394126550,20650,20650,20650,20650,0
|
|
20240403,112100,394126550,20650,20650,20650,20650,0
|
|
20240403,112000,394126550,20650,20650,20650,20650,4
|
|
20240403,111900,394043950,20650,20650,20650,20650,1
|
|
20240403,111800,394023300,20700,20700,20700,20700,0
|
|
20240403,111700,394023300,20700,20700,20700,20700,0
|
|
20240403,111600,394023300,20700,20700,20700,20700,2
|
|
20240403,111500,393981900,20600,20600,20600,20600,40
|
|
20240403,111400,393157900,20600,20600,20600,20600,0
|
|
20240403,111300,393157900,20600,20600,20600,20600,0
|
|
20240403,111200,393157900,20600,20600,20600,20600,0
|
|
20240403,111100,393157900,20600,20600,20600,20600,10
|
|
20240403,111000,392951900,20600,20600,20600,20600,0
|
|
20240403,110900,392951900,20600,20600,20600,20600,1
|
|
20240403,110800,392931300,20600,20600,20600,20600,0
|
|
20240403,110700,392931300,20600,20600,20600,20600,0
|
|
20240403,110600,392931300,20600,20600,20600,20600,65
|
|
20240403,110500,391592300,20600,20600,20600,20600,0
|
|
20240403,110400,391592300,20600,20600,20600,20600,68
|
|
20240403,110300,390191500,20600,20600,20600,20600,0
|
|
20240403,110200,390191500,20600,20600,20600,20600,191
|
|
20240403,110100,386256900,20600,20600,20600,20600,1
|
|
20240403,110000,386236300,20600,20650,20650,20600,301
|
|
20240403,105900,380035650,20650,20700,20700,20650,4
|
|
20240403,105800,379953000,20700,20700,20700,20700,0
|
|
20240403,105700,379953000,20700,20700,20700,20700,0
|
|
20240403,105600,379953000,20700,20700,20700,20700,1
|
|
20240403,105500,379932300,20700,20700,20700,20700,6
|
|
20240403,105400,379808100,20700,20700,20700,20700,1
|
|
20240403,105300,379787400,20700,20700,20700,20700,0
|
|
20240403,105200,379787400,20700,20700,20700,20700,0
|
|
20240403,105100,379787400,20700,20650,20700,20650,10
|
|
20240403,105000,379580450,20650,20650,20650,20650,5
|
|
20240403,104900,379477200,20650,20650,20650,20650,1
|
|
20240403,104800,379456550,20700,20700,20700,20700,0
|
|
20240403,104700,379456550,20700,20700,20700,20700,0
|
|
20240403,104600,379456550,20700,20700,20700,20700,1
|
|
20240403,104500,379435850,20700,20700,20700,20700,0
|
|
20240403,104400,379435850,20700,20700,20700,20700,2
|
|
20240403,104300,379394450,20700,20700,20700,20700,0
|
|
20240403,104200,379394450,20700,20650,20700,20600,127
|
|
20240403,104100,376776850,20650,20650,20650,20650,6
|
|
20240403,104000,376652950,20600,20600,20600,20600,0
|
|
20240403,103900,376652950,20600,20650,20650,20600,48
|
|
20240403,103800,375664100,20650,20650,20650,20650,1
|
|
20240403,103700,375643450,20650,20650,20650,20650,10
|
|
20240403,103600,375436950,20650,20650,20650,20650,0
|
|
20240403,103500,375436950,20650,20650,20650,20650,0
|
|
20240403,103400,375436950,20650,20650,20650,20600,9
|
|
20240403,103300,375251450,20600,20600,20600,20600,0
|
|
20240403,103200,375251450,20600,20650,20650,20600,6
|
|
20240403,103100,375127750,20600,20600,20600,20600,0
|
|
20240403,103000,375127750,20600,20600,20600,20600,2
|
|
20240403,102900,375086550,20700,20700,20700,20600,321
|
|
20240403,102800,368473750,20600,20600,20600,20600,60
|
|
20240403,102700,367237750,20600,20600,20600,20600,0
|
|
20240403,102600,367237750,20600,20650,20650,20600,147
|
|
20240403,102500,364207950,20650,20700,20700,20650,108
|
|
20240403,102400,361977700,20700,20700,20700,20700,1
|
|
20240403,102300,361957000,20600,20600,20600,20600,0
|
|
20240403,102200,361957000,20600,20600,20600,20600,60
|
|
20240403,102100,360721000,20650,20650,20650,20650,41
|
|
20240403,102000,359874350,20600,20600,20600,20600,102
|
|
20240403,101900,357773150,20600,20600,20600,20600,200
|
|
20240403,101800,353653150,20650,20650,20650,20650,11
|
|
20240403,101700,353426000,20650,20650,20650,20650,49
|
|
20240403,101600,352414150,20650,20650,20650,20650,1
|
|
20240403,101500,352393500,20600,20600,20600,20600,0
|
|
20240403,101400,352393500,20600,20600,20600,20600,250
|
|
20240403,101300,347243500,20650,20650,20650,20650,12
|
|
20240403,101200,346995700,20650,20600,20650,20600,87
|
|
20240403,101100,345203450,20600,20600,20600,20600,1
|
|
20240403,101000,345182850,20650,20650,20650,20650,10
|
|
20240403,100900,344976350,20650,20650,20650,20650,5
|
|
20240403,100800,344873100,20700,20600,20700,20600,222
|
|
20240403,100700,340297700,20700,20600,20700,20600,300
|
|
20240403,100600,334117600,20600,20650,20650,20600,282
|
|
20240403,100500,328303300,20650,20650,20650,20650,106
|
|
20240403,100400,326114400,20650,20650,20650,20650,72
|
|
20240403,100300,324627600,20700,20600,20700,20600,465
|
|
20240403,100200,315048400,20600,20600,20600,20600,0
|
|
20240403,100100,315048400,20600,20650,20650,20600,48
|
|
20240403,100000,314057500,20650,20650,20650,20650,8
|
|
20240403,095900,313892300,20650,20700,20700,20650,14
|
|
20240403,095800,313603100,20650,20650,20650,20650,17
|
|
20240403,095700,313252050,20650,20650,20650,20650,9
|
|
20240403,095600,313066200,20600,20600,20600,20600,17
|
|
20240403,095500,312716000,20650,20650,20650,20650,2
|
|
20240403,095400,312674700,20650,20650,20650,20650,73
|
|
20240403,095300,311167250,20600,20650,20650,20600,6
|
|
20240403,095200,311043600,20650,20650,20650,20600,126
|
|
20240403,095100,308443700,20650,20650,20650,20650,0
|
|
20240403,095000,308443700,20650,20650,20650,20650,11
|
|
20240403,094900,308216550,20650,20700,20700,20600,36
|
|
20240403,094800,307473850,20600,20700,20700,20600,305
|
|
20240403,094700,301189850,20700,20700,20700,20700,1
|
|
20240403,094600,301169150,20700,20600,20700,20600,1468
|
|
20240403,094500,270919700,20600,20600,20650,20600,882
|
|
20240403,094400,252750400,20600,20650,20650,20600,1000
|
|
20240403,094300,232122900,20650,20650,20650,20650,0
|
|
20240403,094200,232122900,20650,20650,20650,20650,1
|
|
20240403,094100,232102250,20650,20650,20650,20650,2
|
|
20240403,094000,232060950,20650,20650,20650,20650,20
|
|
20240403,093900,231647950,20650,20700,20700,20650,201
|
|
20240403,093800,227497250,20700,20700,20700,20650,106
|
|
20240403,093700,225303100,20650,20650,20650,20650,30
|
|
20240403,093600,224683600,20650,20650,20650,20650,39
|
|
20240403,093500,223878250,20650,20650,20650,20650,45
|
|
20240403,093400,222949000,20700,20700,20700,20600,2690
|
|
20240403,093300,167472500,20700,20750,20750,20700,47
|
|
20240403,093200,166499250,20650,20700,20700,20650,654
|
|
20240403,093100,152961550,20700,20700,20700,20700,50
|
|
20240403,093000,151926550,20650,20650,20650,20650,0
|
|
20240403,092900,151926550,20650,20650,20650,20650,4
|
|
20240403,092800,151843950,20650,20700,20700,20650,360
|
|
20240403,092700,144406500,20700,20700,20700,20700,33
|
|
20240403,092600,143723400,20700,20700,20700,20700,0
|
|
20240403,092500,143723400,20700,20700,20700,20700,7
|
|
20240403,092400,143578500,20700,20700,20700,20700,13
|
|
20240403,092300,143309400,20700,20700,20700,20700,100
|
|
20240403,092200,141239400,20700,20700,20700,20700,172
|
|
20240403,092100,137679000,20750,20750,20800,20750,25
|
|
20240403,092000,137160000,20750,20750,20750,20750,1
|
|
20240403,091900,137139250,20750,20750,20750,20750,22
|
|
20240403,091800,136682750,20700,20700,20700,20700,5
|
|
20240403,091700,136579250,20750,20750,20750,20750,1
|
|
20240403,091600,136558500,20750,20750,20750,20750,10
|
|
20240403,091500,136351000,20750,20750,20750,20750,56
|
|
20240403,091400,135189000,20750,20750,20750,20700,1735
|
|
20240403,091300,99273450,20800,20800,20800,20800,30
|
|
20240403,091200,98649450,20800,20800,20800,20700,757
|
|
20240403,091100,82948550,20800,20800,20800,20800,12
|
|
20240403,091000,82698950,20800,20800,20800,20800,2
|
|
20240403,090900,82657350,20900,20750,20900,20750,283
|
|
20240403,090800,76784950,20750,20850,20850,20750,1793
|
|
20240403,090700,39514650,20900,20850,20900,20800,112
|
|
20240403,090600,37181950,20850,20850,20850,20850,78
|
|
20240403,090500,35555650,20900,20900,20900,20900,13
|
|
20240403,090400,35283950,20900,20900,20900,20900,2
|
|
20240403,090300,35242150,20900,20900,20900,20900,100
|
|
20240403,090200,33152150,20850,20850,20850,20850,90
|
|
20240403,090100,31275650,20900,20900,20900,20900,3
|
|
20240403,090000,31212950,21000,20800,21000,20800,1500
|