578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,183500,782459250,22850,22850,22850,22850,433
|
|
20240401,183400,782459250,22850,22850,22850,22850,0
|
|
20240401,183300,782459250,22850,22850,22850,22850,0
|
|
20240401,183200,782459250,22850,22850,22850,22850,0
|
|
20240401,183100,782459250,22850,22850,22850,22850,0
|
|
20240401,183000,782459250,22850,22850,22850,22850,0
|
|
20240401,182900,782459250,22850,22850,22850,22850,0
|
|
20240401,182800,782459250,22850,22850,22850,22850,0
|
|
20240401,182700,782459250,22850,22850,22850,22850,0
|
|
20240401,182600,782459250,22850,22850,22850,22850,0
|
|
20240401,182500,782459250,22850,22850,22850,22850,0
|
|
20240401,182400,782459250,22850,22850,22850,22850,0
|
|
20240401,182300,782459250,22850,22850,22850,22850,0
|
|
20240401,182200,782459250,22850,22850,22850,22850,0
|
|
20240401,182100,782459250,22850,22850,22850,22850,0
|
|
20240401,182000,782459250,22850,22850,22850,22850,0
|
|
20240401,181900,782459250,22850,22850,22850,22850,0
|
|
20240401,181800,782459250,22850,22850,22850,22850,0
|
|
20240401,181700,782459250,22850,22850,22850,22850,0
|
|
20240401,181600,782459250,22850,22850,22850,22850,0
|
|
20240401,181500,782459250,22850,22850,22850,22850,0
|
|
20240401,181400,782459250,22850,22850,22850,22850,0
|
|
20240401,181300,782459250,22850,22850,22850,22850,0
|
|
20240401,181200,782459250,22850,22850,22850,22850,0
|
|
20240401,181100,782459250,22850,22850,22850,22850,0
|
|
20240401,181000,782459250,22850,22850,22850,22850,0
|
|
20240401,180900,782459250,22850,22850,22850,22850,0
|
|
20240401,180800,782459250,22850,22850,22850,22850,0
|
|
20240401,180700,782459250,22850,22850,22850,22850,0
|
|
20240401,180600,782459250,22850,22850,22850,22850,0
|
|
20240401,180500,782459250,22850,22850,22850,22850,433
|
|
20240401,180400,782459250,22850,22850,22850,22850,0
|
|
20240401,180300,782459250,22850,22850,22850,22850,0
|
|
20240401,180200,782459250,22850,22850,22850,22850,0
|
|
20240401,180100,782459250,22850,22850,22850,22850,0
|
|
20240401,180000,782459250,22850,22850,22850,22850,0
|
|
20240401,175900,782459250,22850,22850,22850,22850,0
|
|
20240401,175800,782459250,22850,22850,22850,22850,0
|
|
20240401,175700,782459250,22850,22850,22850,22850,0
|
|
20240401,175600,782459250,22850,22850,22850,22850,0
|
|
20240401,175500,782459250,22850,22850,22850,22850,0
|
|
20240401,175400,782459250,22850,22850,22850,22850,0
|
|
20240401,175300,782459250,22850,22850,22850,22850,0
|
|
20240401,175200,782459250,22850,22850,22850,22850,0
|
|
20240401,175100,782459250,22850,22850,22850,22850,0
|
|
20240401,175000,782459250,22850,22850,22850,22850,0
|
|
20240401,174900,782459250,22850,22850,22850,22850,0
|
|
20240401,174800,782459250,22850,22850,22850,22850,0
|
|
20240401,174700,782459250,22850,22850,22850,22850,0
|
|
20240401,174600,782459250,22850,22850,22850,22850,0
|
|
20240401,174500,782459250,22850,22850,22850,22850,0
|
|
20240401,174400,782459250,22850,22850,22850,22850,0
|
|
20240401,174300,782459250,22850,22850,22850,22850,0
|
|
20240401,174200,782459250,22850,22850,22850,22850,0
|
|
20240401,174100,782459250,22850,22850,22850,22850,0
|
|
20240401,174000,782459250,22850,22850,22850,22850,0
|
|
20240401,173900,782459250,22850,22850,22850,22850,0
|
|
20240401,173800,782459250,22850,22850,22850,22850,0
|
|
20240401,173700,782459250,22850,22850,22850,22850,0
|
|
20240401,173600,782459250,22850,22850,22850,22850,0
|
|
20240401,173500,782459250,22850,22850,22850,22850,433
|
|
20240401,173400,782459250,22850,22850,22850,22850,0
|
|
20240401,173300,782459250,22850,22850,22850,22850,0
|
|
20240401,173200,782459250,22850,22850,22850,22850,0
|
|
20240401,173100,782459250,22850,22850,22850,22850,0
|
|
20240401,173000,782459250,22850,22850,22850,22850,0
|
|
20240401,172900,782459250,22850,22850,22850,22850,0
|
|
20240401,172800,782459250,22850,22850,22850,22850,0
|
|
20240401,172700,782459250,22850,22850,22850,22850,0
|
|
20240401,172600,782459250,22850,22850,22850,22850,0
|
|
20240401,172500,782459250,22850,22850,22850,22850,0
|
|
20240401,172400,782459250,22850,22850,22850,22850,0
|
|
20240401,172300,782459250,22850,22850,22850,22850,0
|
|
20240401,172200,782459250,22850,22850,22850,22850,0
|
|
20240401,172100,782459250,22850,22850,22850,22850,0
|
|
20240401,172000,782459250,22850,22850,22850,22850,0
|
|
20240401,171900,782459250,22850,22850,22850,22850,0
|
|
20240401,171800,782459250,22850,22850,22850,22850,0
|
|
20240401,171700,782459250,22850,22850,22850,22850,0
|
|
20240401,171600,782459250,22850,22850,22850,22850,0
|
|
20240401,171500,782459250,22850,22850,22850,22850,0
|
|
20240401,171400,782459250,22850,22850,22850,22850,0
|
|
20240401,171300,782459250,22850,22850,22850,22850,0
|
|
20240401,171200,782459250,22850,22850,22850,22850,0
|
|
20240401,171100,782459250,22850,22850,22850,22850,0
|
|
20240401,171000,782459250,22850,22850,22850,22850,0
|
|
20240401,170900,782459250,22850,22850,22850,22850,0
|
|
20240401,170800,782459250,22850,22850,22850,22850,0
|
|
20240401,170700,782459250,22850,22850,22850,22850,0
|
|
20240401,170600,782459250,22850,22850,22850,22850,0
|
|
20240401,170500,782459250,22850,22850,22850,22850,433
|
|
20240401,170400,782459250,22850,22850,22850,22850,0
|
|
20240401,170300,782459250,22850,22850,22850,22850,0
|
|
20240401,170200,782459250,22850,22850,22850,22850,0
|
|
20240401,170100,782459250,22850,22850,22850,22850,0
|
|
20240401,170000,782459250,22850,22850,22850,22850,0
|
|
20240401,165900,782459250,22850,22850,22850,22850,0
|
|
20240401,165800,782459250,22850,22850,22850,22850,0
|
|
20240401,165700,782459250,22850,22850,22850,22850,0
|
|
20240401,165600,782459250,22850,22850,22850,22850,0
|
|
20240401,165500,782459250,22850,22850,22850,22850,0
|
|
20240401,165400,782459250,22850,22850,22850,22850,0
|
|
20240401,165300,782459250,22850,22850,22850,22850,0
|
|
20240401,165200,782459250,22850,22850,22850,22850,0
|
|
20240401,165100,782459250,22850,22850,22850,22850,0
|
|
20240401,165000,782459250,22850,22850,22850,22850,0
|
|
20240401,164900,782459250,22850,22850,22850,22850,0
|
|
20240401,164800,782459250,22850,22850,22850,22850,0
|
|
20240401,164700,782459250,22850,22850,22850,22850,0
|
|
20240401,164600,782459250,22850,22850,22850,22850,0
|
|
20240401,164500,782459250,22850,22850,22850,22850,0
|
|
20240401,164400,782459250,22850,22850,22850,22850,0
|
|
20240401,164300,782459250,22850,22850,22850,22850,0
|
|
20240401,164200,782459250,22850,22850,22850,22850,0
|
|
20240401,164100,782459250,22850,22850,22850,22850,0
|
|
20240401,164000,782459250,22850,22850,22850,22850,0
|
|
20240401,163900,782459250,22850,22850,22850,22850,0
|
|
20240401,163800,782459250,22850,22850,22850,22850,0
|
|
20240401,163700,782459250,22850,22850,22850,22850,0
|
|
20240401,163600,782459250,22850,22850,22850,22850,0
|
|
20240401,163500,782459250,22850,22850,22850,22850,433
|
|
20240401,163400,782459250,22850,22850,22850,22850,0
|
|
20240401,163300,782459250,22850,22850,22850,22850,0
|
|
20240401,163200,782459250,22850,22850,22850,22850,0
|
|
20240401,163100,782459250,22850,22850,22850,22850,0
|
|
20240401,163000,782459250,22850,22850,22850,22850,0
|
|
20240401,162900,782459250,22850,22850,22850,22850,0
|
|
20240401,162800,782459250,22850,22850,22850,22850,0
|
|
20240401,162700,782459250,22850,22850,22850,22850,0
|
|
20240401,162600,782459250,22850,22850,22850,22850,0
|
|
20240401,162500,782459250,22850,22850,22850,22850,0
|
|
20240401,162400,782459250,22850,22850,22850,22850,0
|
|
20240401,162300,782459250,22850,22850,22850,22850,0
|
|
20240401,162200,782459250,22850,22850,22850,22850,0
|
|
20240401,162100,782459250,22850,22850,22850,22850,0
|
|
20240401,162000,782459250,22850,22850,22850,22850,0
|
|
20240401,161900,782459250,22850,22850,22850,22850,0
|
|
20240401,161800,782459250,22850,22850,22850,22850,0
|
|
20240401,161700,782459250,22850,22850,22850,22850,0
|
|
20240401,161600,782459250,22850,22850,22850,22850,0
|
|
20240401,161500,782459250,22850,22850,22850,22850,0
|
|
20240401,161400,782459250,22850,22850,22850,22850,0
|
|
20240401,161300,782459250,22850,22850,22850,22850,0
|
|
20240401,161200,782459250,22850,22850,22850,22850,0
|
|
20240401,161100,782459250,22850,22850,22850,22850,0
|
|
20240401,161000,782459250,22850,22850,22850,22850,0
|
|
20240401,160900,782459250,22850,22850,22850,22850,0
|
|
20240401,160800,782459250,22850,22850,22850,22850,0
|
|
20240401,160700,782459250,22850,22850,22850,22850,0
|
|
20240401,160600,782459250,22850,22850,22850,22850,0
|
|
20240401,160500,782459250,22850,22850,22850,22850,433
|
|
20240401,160400,782459250,22850,22850,22850,22850,0
|
|
20240401,160300,782459250,22850,22850,22850,22850,0
|
|
20240401,160200,782459250,22850,22850,22850,22850,0
|
|
20240401,160100,782459250,22850,22850,22850,22850,0
|
|
20240401,160000,782459250,22850,22850,22850,22850,0
|
|
20240401,155900,782459250,22850,22850,22850,22850,0
|
|
20240401,155800,782459250,22850,22850,22850,22850,0
|
|
20240401,155700,782459250,22850,22850,22850,22850,0
|
|
20240401,155600,782459250,22850,22850,22850,22850,0
|
|
20240401,155500,782459250,22850,22850,22850,22850,0
|
|
20240401,155400,782459250,22850,22850,22850,22850,0
|
|
20240401,155300,782459250,22850,22850,22850,22850,0
|
|
20240401,155200,782459250,22850,22850,22850,22850,0
|
|
20240401,155100,782459250,22850,22850,22850,22850,0
|
|
20240401,155000,782459250,22850,22850,22850,22850,0
|
|
20240401,154900,782459250,22850,22850,22850,22850,0
|
|
20240401,154800,782459250,22850,22850,22850,22850,0
|
|
20240401,154700,782459250,22850,22850,22850,22850,0
|
|
20240401,154600,782459250,22850,22850,22850,22850,0
|
|
20240401,154500,782459250,22850,22850,22850,22850,0
|
|
20240401,154400,782459250,22850,22850,22850,22850,0
|
|
20240401,154300,782459250,22850,22850,22850,22850,0
|
|
20240401,154200,782459250,22850,22850,22850,22850,0
|
|
20240401,154100,782459250,22850,22850,22850,22850,0
|
|
20240401,154000,782459250,22850,22850,22850,22850,0
|
|
20240401,153900,782459250,22850,22850,22850,22850,0
|
|
20240401,153800,782459250,22850,22850,22850,22850,0
|
|
20240401,153700,782459250,22850,22850,22850,22850,0
|
|
20240401,153600,782459250,22850,22850,22850,22850,0
|
|
20240401,153500,782459250,22850,22850,22850,22850,433
|
|
20240401,153400,782459250,22850,22850,22850,22850,0
|
|
20240401,153300,782459250,22850,22850,22850,22850,0
|
|
20240401,153200,782459250,22850,22850,22850,22850,0
|
|
20240401,153100,782459250,22850,22850,22850,22850,0
|
|
20240401,153000,782459250,22850,22850,22850,22850,433
|
|
20240401,152900,772565200,22700,22700,22700,22700,0
|
|
20240401,152800,772565200,22700,22700,22700,22700,0
|
|
20240401,152700,772565200,22700,22700,22700,22700,0
|
|
20240401,152600,772565200,22700,22700,22700,22700,0
|
|
20240401,152500,772565200,22700,22700,22700,22700,0
|
|
20240401,152400,772565200,22700,22700,22700,22700,0
|
|
20240401,152300,772565200,22700,22700,22700,22700,0
|
|
20240401,152200,772565200,22700,22700,22700,22700,0
|
|
20240401,152100,772565200,22700,22700,22700,22700,0
|
|
20240401,152000,772565200,22700,22700,22700,22700,0
|
|
20240401,151900,772565200,22700,22700,22700,22700,421
|
|
20240401,151800,763008500,22850,22850,22850,22850,50
|
|
20240401,151700,761866000,22750,22750,22750,22750,1
|
|
20240401,151600,761843250,22750,22800,22800,22750,67
|
|
20240401,151500,760315700,22800,22850,22850,22800,19
|
|
20240401,151400,759882450,22850,22850,22850,22850,0
|
|
20240401,151300,759882450,22850,22850,22850,22850,1
|
|
20240401,151200,759859600,22850,22800,22850,22800,51
|
|
20240401,151100,758694350,22800,22800,22800,22800,21
|
|
20240401,151000,758215550,22850,22800,22850,22750,227
|
|
20240401,150900,753029250,22850,22850,22850,22850,0
|
|
20240401,150800,753029250,22850,22850,22850,22850,0
|
|
20240401,150700,753029250,22850,22800,22850,22800,93
|
|
20240401,150600,750904300,22850,22850,22850,22850,60
|
|
20240401,150500,749533300,22850,22850,22850,22850,2
|
|
20240401,150400,749487600,22800,22800,22800,22800,6
|
|
20240401,150300,749350800,22850,22850,22850,22850,0
|
|
20240401,150200,749350800,22850,22850,22850,22850,1
|
|
20240401,150100,749327950,22850,22850,22850,22850,49
|
|
20240401,150000,748208300,22850,22850,22850,22850,101
|
|
20240401,145900,745900450,22750,22750,22750,22750,19
|
|
20240401,145800,745468200,22750,22750,22750,22700,9
|
|
20240401,145700,745263700,22750,22700,22800,22700,46
|
|
20240401,145600,744215300,22700,22800,22850,22700,911
|
|
20240401,145500,723477500,22850,22800,22850,22800,28
|
|
20240401,145400,722838050,22800,22800,22800,22800,7
|
|
20240401,145300,722678450,22800,22800,22800,22800,10
|
|
20240401,145200,722450450,22800,22800,22850,22800,13
|
|
20240401,145100,722153750,22800,22800,22800,22800,6
|
|
20240401,145000,722016950,22850,22850,22850,22850,40
|
|
20240401,144900,721102950,22850,22850,22850,22850,50
|
|
20240401,144800,719960450,22850,22850,22850,22850,0
|
|
20240401,144700,719960450,22850,22850,22850,22850,1
|
|
20240401,144600,719937600,22800,22850,22850,22800,61
|
|
20240401,144500,718545750,22850,22850,22850,22850,2
|
|
20240401,144400,718500050,22850,22850,22850,22850,50
|
|
20240401,144300,717357550,22850,22850,22850,22850,0
|
|
20240401,144200,717357550,22850,22850,22850,22850,1
|
|
20240401,144100,717334700,22850,22850,22850,22850,3
|
|
20240401,144000,717266150,22850,22850,22850,22850,1
|
|
20240401,143900,717243300,22800,22800,22800,22800,3
|
|
20240401,143800,717174900,22800,22800,22800,22800,56
|
|
20240401,143700,715898100,22800,22800,22800,22800,50
|
|
20240401,143600,714758100,22800,22800,22800,22800,153
|
|
20240401,143500,711269700,22800,22800,22800,22800,4
|
|
20240401,143400,711178500,22800,22800,22800,22800,0
|
|
20240401,143300,711178500,22800,22800,22800,22800,51
|
|
20240401,143200,710015700,22800,22800,22800,22800,1
|
|
20240401,143100,709992900,22750,22750,22750,22750,18
|
|
20240401,143000,709583400,22800,22800,22800,22800,1
|
|
20240401,142900,709560600,22750,22750,22750,22750,1
|
|
20240401,142800,709537850,22750,22800,22800,22750,90
|
|
20240401,142700,707485900,22800,22750,22800,22750,5
|
|
20240401,142600,707372100,22800,22800,22800,22800,0
|
|
20240401,142500,707372100,22800,22800,22800,22800,1
|
|
20240401,142400,707349300,22750,22750,22750,22750,0
|
|
20240401,142300,707349300,22750,22750,22750,22750,0
|
|
20240401,142200,707349300,22750,22800,22800,22750,134
|
|
20240401,142100,704294350,22850,22850,22850,22850,50
|
|
20240401,142000,703151850,22850,22850,22850,22850,1
|
|
20240401,141900,703129000,22850,22850,22850,22850,0
|
|
20240401,141800,703129000,22850,22850,22850,22850,0
|
|
20240401,141700,703129000,22850,22800,22850,22800,12
|
|
20240401,141600,702855300,22800,22850,22850,22800,56
|
|
20240401,141500,701576000,22850,22750,22850,22750,11
|
|
20240401,141400,701325650,22850,22850,22850,22850,0
|
|
20240401,141300,701325650,22850,22800,22850,22800,251
|
|
20240401,141200,695593900,22800,22800,22800,22800,1
|
|
20240401,141100,695571100,22800,22800,22800,22800,8
|
|
20240401,141000,695388700,22800,22800,22800,22800,95
|
|
20240401,140900,693222700,22800,22800,22800,22800,133
|
|
20240401,140800,690190300,22800,22800,22800,22800,1
|
|
20240401,140700,690167500,22800,22800,22800,22800,1
|
|
20240401,140600,690144700,22800,22800,22800,22800,0
|
|
20240401,140500,690144700,22800,22800,22800,22800,51
|
|
20240401,140400,688981900,22750,22750,22750,22750,327
|
|
20240401,140300,681542650,22800,22800,22800,22800,0
|
|
20240401,140200,681542650,22800,22800,22800,22800,6
|
|
20240401,140100,681405850,22800,22800,22800,22800,22
|
|
20240401,140000,680904250,22800,22800,22800,22800,23
|
|
20240401,135900,680379850,22800,22800,22800,22800,49
|
|
20240401,135800,679262650,22800,22800,22800,22800,1
|
|
20240401,135700,679239850,22800,22800,22800,22800,1
|
|
20240401,135600,679217050,22800,22800,22800,22800,3
|
|
20240401,135500,679148650,22850,22850,22850,22850,1
|
|
20240401,135400,679125800,22850,22800,22850,22800,120
|
|
20240401,135300,676388800,22800,22800,22800,22800,370
|
|
20240401,135200,667952800,22800,22800,22800,22800,0
|
|
20240401,135100,667952800,22800,22800,22800,22800,0
|
|
20240401,135000,667952800,22800,22800,22800,22800,1
|
|
20240401,134900,667930000,22800,22800,22800,22800,5
|
|
20240401,134800,667816000,22800,22800,22800,22800,51
|
|
20240401,134700,666653200,22800,22800,22800,22800,0
|
|
20240401,134600,666653200,22800,22800,22800,22800,5
|
|
20240401,134500,666539200,22800,22800,22800,22800,1
|
|
20240401,134400,666516400,22800,22800,22800,22800,0
|
|
20240401,134300,666516400,22800,22850,22850,22800,76
|
|
20240401,134200,664781050,22800,22800,22800,22800,0
|
|
20240401,134100,664781050,22800,22800,22800,22800,20
|
|
20240401,134000,664325050,22850,22850,22850,22850,1
|
|
20240401,133900,664302200,22850,22850,22850,22850,0
|
|
20240401,133800,664302200,22850,22850,22850,22850,1
|
|
20240401,133700,664279350,22800,22800,22800,22800,3
|
|
20240401,133600,664210950,22800,22800,22800,22800,305
|
|
20240401,133500,657256950,22850,22850,22850,22850,2
|
|
20240401,133400,657211250,22850,22850,22850,22850,0
|
|
20240401,133300,657211250,22850,22850,22850,22850,1
|
|
20240401,133200,657188400,22850,22850,22850,22850,0
|
|
20240401,133100,657188400,22850,22850,22850,22850,59
|
|
20240401,133000,655840250,22850,22850,22850,22850,1
|
|
20240401,132900,655817400,22850,22850,22850,22850,0
|
|
20240401,132800,655817400,22850,22850,22850,22850,1
|
|
20240401,132700,655794550,22800,22800,22800,22800,0
|
|
20240401,132600,655794550,22800,22850,22850,22800,50
|
|
20240401,132500,654652100,22850,22850,22850,22850,1
|
|
20240401,132400,654629250,22800,22800,22800,22800,44
|
|
20240401,132300,653626050,22850,22850,22850,22850,1
|
|
20240401,132200,653603200,22850,22850,22850,22850,0
|
|
20240401,132100,653603200,22850,22850,22850,22850,0
|
|
20240401,132000,653603200,22850,22850,22850,22850,51
|
|
20240401,131900,652437850,22800,22800,22800,22800,0
|
|
20240401,131800,652437850,22800,22850,22850,22800,101
|
|
20240401,131700,650135000,22850,22850,22850,22850,4
|
|
20240401,131600,650043600,22850,22850,22850,22850,0
|
|
20240401,131500,650043600,22850,22850,22850,22850,1
|
|
20240401,131400,650020750,22850,22850,22850,22850,49
|
|
20240401,131300,648901100,22850,22850,22850,22850,1
|
|
20240401,131200,648878250,22850,22800,22850,22800,161
|
|
20240401,131100,645204950,22850,22850,22850,22850,101
|
|
20240401,131000,642897100,22900,22900,22900,22900,1
|
|
20240401,130900,642874200,22900,22900,22900,22900,0
|
|
20240401,130800,642874200,22900,22900,22900,22900,51
|
|
20240401,130700,641706300,22850,22850,22850,22850,15
|
|
20240401,130600,641363550,22900,22900,22900,22900,10
|
|
20240401,130500,641134550,22900,22900,22900,22900,1
|
|
20240401,130400,641111650,22900,22900,22900,22900,4
|
|
20240401,130300,641020050,22900,22900,22900,22900,50
|
|
20240401,130200,639875050,22900,22900,22900,22900,0
|
|
20240401,130100,639875050,22900,22900,22900,22900,0
|
|
20240401,130000,639875050,22900,22900,22900,22900,2
|
|
20240401,125900,639829250,22900,22900,22900,22900,0
|
|
20240401,125800,639829250,22900,22900,22900,22900,43
|
|
20240401,125700,638844550,22900,22900,22900,22900,97
|
|
20240401,125600,636623250,22850,22900,22900,22850,14
|
|
20240401,125500,636303300,22900,22900,22900,22900,1
|
|
20240401,125400,636280400,22900,22900,22900,22900,10
|
|
20240401,125300,636051400,22900,22900,22900,22900,2
|
|
20240401,125200,636005600,22850,22900,22900,22850,60
|
|
20240401,125100,634632100,22900,22900,22900,22900,1
|
|
20240401,125000,634609200,22850,22850,22850,22850,0
|
|
20240401,124900,634609200,22850,22850,22850,22850,1
|
|
20240401,124800,634586350,22850,22850,22850,22800,39
|
|
20240401,124700,633696700,22900,22900,22900,22900,0
|
|
20240401,124600,633696700,22900,22900,22900,22900,63
|
|
20240401,124500,632254000,22900,22900,22900,22850,26
|
|
20240401,124400,631658650,22900,22900,22900,22900,0
|
|
20240401,124300,631658650,22900,22900,22900,22900,1
|
|
20240401,124200,631635750,22850,22850,22850,22850,13
|
|
20240401,124100,631338700,22850,22850,22850,22850,1
|
|
20240401,124000,631315850,22850,22850,22850,22850,50
|
|
20240401,123900,630173350,22850,22850,22850,22850,0
|
|
20240401,123800,630173350,22850,22850,22850,22850,51
|
|
20240401,123700,629008000,22850,22850,22850,22850,0
|
|
20240401,123600,629008000,22850,22850,22850,22850,1
|
|
20240401,123500,628985150,22850,22850,22850,22850,50
|
|
20240401,123400,627842650,22850,22850,22850,22850,0
|
|
20240401,123300,627842650,22850,22850,22850,22850,1
|
|
20240401,123200,627819800,22850,22850,22850,22850,0
|
|
20240401,123100,627819800,22850,22850,22850,22850,1
|
|
20240401,123000,627796950,22850,22850,22850,22850,59
|
|
20240401,122900,626448800,22800,22800,22800,22800,10
|
|
20240401,122800,626220800,22850,22850,22850,22850,1
|
|
20240401,122700,626197950,22750,22750,22750,22750,1
|
|
20240401,122600,626175200,22850,22850,22850,22850,17
|
|
20240401,122500,625786750,22900,22900,22900,22900,1
|
|
20240401,122400,625763850,22850,22800,22850,22800,550
|
|
20240401,122300,613202300,22800,22750,22800,22750,185
|
|
20240401,122200,608993500,22750,22750,22750,22750,1
|
|
20240401,122100,608970750,22750,22750,22750,22750,1
|
|
20240401,122000,608948000,22750,22750,22750,22750,10
|
|
20240401,121900,608720500,22750,22750,22750,22750,1
|
|
20240401,121800,608697750,22750,22750,22750,22750,50
|
|
20240401,121700,607560250,22750,22750,22750,22750,0
|
|
20240401,121600,607560250,22750,22750,22750,22750,38
|
|
20240401,121500,606695750,22800,22800,22800,22800,0
|
|
20240401,121400,606695750,22800,22800,22800,22800,1
|
|
20240401,121300,606672950,22800,22800,22850,22800,56
|
|
20240401,121200,605393650,22800,22800,22800,22800,2
|
|
20240401,121100,605348050,22850,22750,22850,22750,31
|
|
20240401,121000,604642700,22850,22850,22850,22850,0
|
|
20240401,120900,604642700,22850,22850,22850,22850,101
|
|
20240401,120800,602334850,22850,22850,22850,22850,7
|
|
20240401,120700,602174900,22850,22850,22850,22850,620
|
|
20240401,120600,588007900,22850,22800,22850,22800,16
|
|
20240401,120500,587643050,22800,22800,22800,22800,0
|
|
20240401,120400,587643050,22800,22850,22850,22800,7
|
|
20240401,120300,587483350,22800,22800,22800,22800,239
|
|
20240401,120200,582034150,22800,22800,22800,22800,1086
|
|
20240401,120100,557273350,22800,22800,22800,22800,51
|
|
20240401,120000,556110550,22800,22800,22800,22800,3
|
|
20240401,115900,556042150,22800,22800,22800,22800,1
|
|
20240401,115800,556019350,22800,22800,22800,22800,0
|
|
20240401,115700,556019350,22800,22800,22800,22800,3
|
|
20240401,115600,555950950,22750,22750,22750,22750,990
|
|
20240401,115500,533428450,22700,22700,22700,22700,3
|
|
20240401,115400,533360350,22750,22750,22750,22750,1
|
|
20240401,115300,533337600,22750,22750,22750,22750,0
|
|
20240401,115200,533337600,22750,22750,22750,22750,0
|
|
20240401,115100,533337600,22750,22750,22750,22750,51
|
|
20240401,115000,532177350,22650,22700,22700,22650,600
|
|
20240401,114900,518562350,22750,22750,22750,22750,1
|
|
20240401,114800,518539600,22750,22750,22750,22750,0
|
|
20240401,114700,518539600,22750,22750,22750,22750,0
|
|
20240401,114600,518539600,22750,22700,22750,22700,6
|
|
20240401,114500,518403350,22750,22750,22750,22750,0
|
|
20240401,114400,518403350,22750,22750,22750,22750,51
|
|
20240401,114300,517243100,22700,22700,22700,22700,10
|
|
20240401,114200,517016100,22700,22750,22750,22700,7
|
|
20240401,114100,516857150,22700,22700,22700,22700,14
|
|
20240401,114000,516539350,22750,22750,22750,22750,50
|
|
20240401,113900,515401850,22700,22650,22700,22650,10
|
|
20240401,113800,515175300,22700,22700,22700,22700,479
|
|
20240401,113700,504302000,22700,22750,22750,22700,201
|
|
20240401,113600,499739250,22750,22750,22750,22750,0
|
|
20240401,113500,499739250,22750,22750,22750,22750,0
|
|
20240401,113400,499739250,22750,22750,22750,22750,50
|
|
20240401,113300,498601750,22700,22700,22700,22700,20
|
|
20240401,113200,498147750,22700,22750,22750,22700,2
|
|
20240401,113100,498102300,22700,22700,22700,22700,3
|
|
20240401,113000,498034200,22750,22750,22750,22750,0
|
|
20240401,112900,498034200,22750,22700,22750,22700,26
|
|
20240401,112800,497443950,22750,22750,22750,22750,70
|
|
20240401,112700,495851450,22750,22750,22750,22750,1
|
|
20240401,112600,495828700,22700,22700,22700,22700,1
|
|
20240401,112500,495806000,22750,22750,22750,22750,0
|
|
20240401,112400,495806000,22750,22750,22750,22750,1
|
|
20240401,112300,495783250,22750,22750,22750,22750,50
|
|
20240401,112200,494645750,22750,22750,22750,22750,51
|
|
20240401,112100,493485500,22700,22700,22700,22700,5
|
|
20240401,112000,493372000,22750,22750,22750,22750,34
|
|
20240401,111900,492598500,22750,22750,22750,22750,1
|
|
20240401,111800,492575750,22750,22750,22750,22750,0
|
|
20240401,111700,492575750,22750,22750,22750,22750,1
|
|
20240401,111600,492553000,22750,22750,22750,22750,51
|
|
20240401,111500,491392750,22700,22700,22700,22700,1
|
|
20240401,111400,491370050,22750,22750,22750,22750,17
|
|
20240401,111300,490983300,22750,22750,22750,22750,16
|
|
20240401,111200,490619300,22750,22750,22750,22750,1
|
|
20240401,111100,490596550,22700,22750,22750,22700,51
|
|
20240401,111000,489436350,22750,22750,22750,22750,0
|
|
20240401,110900,489436350,22750,22750,22750,22750,1
|
|
20240401,110800,489413600,22750,22750,22750,22750,0
|
|
20240401,110700,489413600,22750,22750,22750,22750,1
|
|
20240401,110600,489390850,22750,22750,22750,22750,0
|
|
20240401,110500,489390850,22750,22750,22750,22750,54
|
|
20240401,110400,488162350,22750,22700,22750,22700,650
|
|
20240401,110300,473376950,22750,22750,22750,22750,0
|
|
20240401,110200,473376950,22750,22750,22750,22750,6
|
|
20240401,110100,473240450,22700,22700,22700,22700,610
|
|
20240401,110000,459393450,22700,22700,22700,22700,51
|
|
20240401,105900,458235750,22700,22700,22700,22700,22
|
|
20240401,105800,457736350,22700,22700,22700,22700,436
|
|
20240401,105700,447839150,22750,22750,22750,22750,1
|
|
20240401,105600,447816400,22700,22700,22700,22700,391
|
|
20240401,105500,438940700,22700,22650,22700,22650,52
|
|
20240401,105400,437760350,22700,22650,22700,22650,26
|
|
20240401,105300,437170200,22700,22700,22700,22700,0
|
|
20240401,105200,437170200,22700,22700,22700,22700,1
|
|
20240401,105100,437147500,22700,22700,22700,22700,1
|
|
20240401,105000,437124800,22700,22700,22700,22700,2
|
|
20240401,104900,437079400,22700,22700,22700,22700,0
|
|
20240401,104800,437079400,22700,22700,22700,22700,62
|
|
20240401,104700,435672000,22700,22700,22700,22700,1
|
|
20240401,104600,435649300,22700,22700,22700,22700,1
|
|
20240401,104500,435626600,22750,22750,22750,22750,1
|
|
20240401,104400,435603850,22750,22750,22750,22750,0
|
|
20240401,104300,435603850,22750,22700,22750,22700,60
|
|
20240401,104200,434241350,22750,22750,22750,22750,1
|
|
20240401,104100,434218600,22750,22750,22750,22700,10
|
|
20240401,104000,433991350,22700,22750,22750,22700,22
|
|
20240401,103900,433491850,22750,22750,22750,22750,0
|
|
20240401,103800,433491850,22750,22750,22750,22750,414
|
|
20240401,103700,424073350,22750,22750,22750,22700,108
|
|
20240401,103600,421619550,22700,22700,22700,22700,196
|
|
20240401,103500,417170350,22700,22700,22700,22700,16
|
|
20240401,103400,416807150,22700,22700,22700,22700,39
|
|
20240401,103300,415921850,22650,22650,22650,22650,8
|
|
20240401,103200,415740650,22700,22700,22700,22700,51
|
|
20240401,103100,414582950,22650,22650,22650,22650,16
|
|
20240401,103000,414220550,22700,22700,22700,22700,6
|
|
20240401,102900,414084350,22700,22700,22700,22700,0
|
|
20240401,102800,414084350,22700,22700,22700,22700,1
|
|
20240401,102700,414061650,22650,22650,22650,22650,50
|
|
20240401,102600,412929150,22700,22700,22700,22700,50
|
|
20240401,102500,411794150,22700,22700,22700,22700,1
|
|
20240401,102400,411771450,22700,22700,22700,22700,63
|
|
20240401,102300,410341350,22700,22700,22700,22700,83
|
|
20240401,102200,408457250,22700,22700,22700,22700,13
|
|
20240401,102100,408162150,22700,22700,22700,22700,40
|
|
20240401,102000,407254150,22700,22700,22700,22700,1
|
|
20240401,101900,407231450,22700,22700,22700,22700,52
|
|
20240401,101800,406051050,22700,22700,22700,22700,65
|
|
20240401,101700,404575550,22700,22700,22700,22700,5
|
|
20240401,101600,404462050,22700,22700,22700,22700,0
|
|
20240401,101500,404462050,22700,22700,22750,22700,30
|
|
20240401,101400,403781000,22700,22700,22700,22700,0
|
|
20240401,101300,403781000,22700,22750,22750,22700,216
|
|
20240401,101200,398877750,22700,22700,22700,22700,4
|
|
20240401,101100,398786950,22750,22750,22750,22750,185
|
|
20240401,101000,394578200,22750,22750,22750,22750,1
|
|
20240401,100900,394555450,22750,22750,22750,22750,100
|
|
20240401,100800,392280450,22750,22750,22750,22750,12
|
|
20240401,100700,392007450,22750,22700,22750,22700,32
|
|
20240401,100600,391279700,22750,22750,22750,22750,0
|
|
20240401,100500,391279700,22750,22700,22750,22700,139
|
|
20240401,100400,388123800,22700,22700,22700,22650,86
|
|
20240401,100300,386172600,22600,22600,22700,22600,31
|
|
20240401,100200,385471850,22700,22650,22700,22650,301
|
|
20240401,100100,378640950,22600,22600,22600,22600,8
|
|
20240401,100000,378460150,22650,22650,22650,22650,3
|
|
20240401,095900,378392200,22650,22650,22650,22650,100
|
|
20240401,095800,376127200,22700,22700,22700,22700,81
|
|
20240401,095700,374288500,22650,22650,22650,22650,45
|
|
20240401,095600,373269250,22650,22650,22700,22600,1345
|
|
20240401,095500,342771600,22650,22600,22650,22600,61
|
|
20240401,095400,341391000,22600,22600,22600,22600,517
|
|
20240401,095300,329706800,22600,22600,22600,22600,22
|
|
20240401,095200,329209600,22550,22600,22600,22550,170
|
|
20240401,095100,325373100,22550,22500,22550,22450,554
|
|
20240401,095000,312881950,22550,22550,22550,22450,137
|
|
20240401,094900,309798900,22550,22500,22550,22500,107
|
|
20240401,094800,307391100,22500,22500,22500,22500,162
|
|
20240401,094700,303746100,22500,22500,22500,22500,6
|
|
20240401,094600,303611100,22450,22450,22450,22450,1
|
|
20240401,094500,303588650,22450,22450,22450,22450,236
|
|
20240401,094400,298290450,22500,22500,22500,22500,160
|
|
20240401,094300,294690450,22500,22450,22500,22450,16
|
|
20240401,094200,294330500,22450,22450,22450,22450,2
|
|
20240401,094100,294285600,22450,22450,22450,22450,14
|
|
20240401,094000,293971300,22500,22500,22500,22500,3
|
|
20240401,093900,293903800,22500,22500,22500,22500,0
|
|
20240401,093800,293903800,22500,22500,22500,22500,15
|
|
20240401,093700,293566300,22500,22500,22500,22500,105
|
|
20240401,093600,291203800,22450,22450,22450,22450,60
|
|
20240401,093500,289856800,22450,22450,22450,22450,250
|
|
20240401,093400,284244300,22450,22450,22450,22450,1
|
|
20240401,093300,284221850,22400,22400,22400,22400,0
|
|
20240401,093200,284221850,22400,22400,22400,22400,134
|
|
20240401,093100,281220250,22450,22450,22450,22450,58
|
|
20240401,093000,279918150,22450,22450,22450,22450,2
|
|
20240401,092900,279873250,22400,22400,22400,22400,17
|
|
20240401,092800,279492450,22450,22450,22450,22450,1
|
|
20240401,092700,279470000,22450,22450,22450,22450,0
|
|
20240401,092600,279470000,22450,22450,22450,22450,112
|
|
20240401,092500,276955600,22450,22450,22450,22450,0
|
|
20240401,092400,276955600,22450,22450,22450,22450,1
|
|
20240401,092300,276933150,22450,22450,22450,22450,11
|
|
20240401,092200,276686200,22450,22450,22450,22450,22
|
|
20240401,092100,276192300,22450,22450,22450,22450,1
|
|
20240401,092000,276169850,22450,22450,22450,22450,9
|
|
20240401,091900,275967800,22450,22500,22500,22450,42
|
|
20240401,091800,275024800,22450,22450,22450,22450,3
|
|
20240401,091700,274957450,22450,22450,22450,22400,170
|
|
20240401,091600,271141950,22450,22450,22450,22450,60
|
|
20240401,091500,269794950,22450,22450,22450,22450,6
|
|
20240401,091400,269660250,22350,22350,22350,22350,0
|
|
20240401,091300,269660250,22350,22350,22350,22350,297
|
|
20240401,091200,263022300,22350,22350,22350,22350,0
|
|
20240401,091100,263022300,22350,22350,22350,22350,21
|
|
20240401,091000,262552950,22250,22150,22250,22150,46
|
|
20240401,090900,261533950,22250,22250,22250,22250,0
|
|
20240401,090800,261533950,22250,22200,22350,22150,4032
|
|
20240401,090700,172199850,22350,22250,22350,22250,2259
|
|
20240401,090600,121926000,22250,22250,22350,22250,930
|
|
20240401,090500,101203000,22400,22350,22400,22300,572
|
|
20240401,090400,88412600,22300,22300,22300,22300,237
|
|
20240401,090300,83127500,22300,22300,22300,22300,56
|
|
20240401,090200,81878700,22250,22300,22300,22250,86
|
|
20240401,090100,79965150,22300,22250,22300,22250,506
|
|
20240401,090000,68681400,22250,22300,22300,22250,3080
|