578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,183500,467083300,22350,22350,22350,22350,583
|
|
20240403,183400,467083300,22350,22350,22350,22350,0
|
|
20240403,183300,467083300,22350,22350,22350,22350,0
|
|
20240403,183200,467083300,22350,22350,22350,22350,0
|
|
20240403,183100,467083300,22350,22350,22350,22350,0
|
|
20240403,183000,467083300,22350,22350,22350,22350,0
|
|
20240403,182900,467083300,22350,22350,22350,22350,0
|
|
20240403,182800,467083300,22350,22350,22350,22350,0
|
|
20240403,182700,467083300,22350,22350,22350,22350,0
|
|
20240403,182600,467083300,22350,22350,22350,22350,0
|
|
20240403,182500,467083300,22350,22350,22350,22350,0
|
|
20240403,182400,467083300,22350,22350,22350,22350,0
|
|
20240403,182300,467083300,22350,22350,22350,22350,0
|
|
20240403,182200,467083300,22350,22350,22350,22350,0
|
|
20240403,182100,467083300,22350,22350,22350,22350,0
|
|
20240403,182000,467083300,22350,22350,22350,22350,0
|
|
20240403,181900,467083300,22350,22350,22350,22350,0
|
|
20240403,181800,467083300,22350,22350,22350,22350,0
|
|
20240403,181700,467083300,22350,22350,22350,22350,0
|
|
20240403,181600,467083300,22350,22350,22350,22350,0
|
|
20240403,181500,467083300,22350,22350,22350,22350,0
|
|
20240403,181400,467083300,22350,22350,22350,22350,0
|
|
20240403,181300,467083300,22350,22350,22350,22350,0
|
|
20240403,181200,467083300,22350,22350,22350,22350,0
|
|
20240403,181100,467083300,22350,22350,22350,22350,0
|
|
20240403,181000,467083300,22350,22350,22350,22350,0
|
|
20240403,180900,467083300,22350,22350,22350,22350,0
|
|
20240403,180800,467083300,22350,22350,22350,22350,0
|
|
20240403,180700,467083300,22350,22350,22350,22350,0
|
|
20240403,180600,467083300,22350,22350,22350,22350,0
|
|
20240403,180500,467083300,22350,22350,22350,22350,583
|
|
20240403,180400,467083300,22350,22350,22350,22350,0
|
|
20240403,180300,467083300,22350,22350,22350,22350,0
|
|
20240403,180200,467083300,22350,22350,22350,22350,0
|
|
20240403,180100,467083300,22350,22350,22350,22350,0
|
|
20240403,180000,467083300,22350,22350,22350,22350,0
|
|
20240403,175900,467083300,22350,22350,22350,22350,0
|
|
20240403,175800,467083300,22350,22350,22350,22350,0
|
|
20240403,175700,467083300,22350,22350,22350,22350,0
|
|
20240403,175600,467083300,22350,22350,22350,22350,0
|
|
20240403,175500,467083300,22350,22350,22350,22350,0
|
|
20240403,175400,467083300,22350,22350,22350,22350,0
|
|
20240403,175300,467083300,22350,22350,22350,22350,0
|
|
20240403,175200,467083300,22350,22350,22350,22350,0
|
|
20240403,175100,467083300,22350,22350,22350,22350,0
|
|
20240403,175000,467083300,22350,22350,22350,22350,0
|
|
20240403,174900,467083300,22350,22350,22350,22350,0
|
|
20240403,174800,467083300,22350,22350,22350,22350,0
|
|
20240403,174700,467083300,22350,22350,22350,22350,0
|
|
20240403,174600,467083300,22350,22350,22350,22350,0
|
|
20240403,174500,467083300,22350,22350,22350,22350,0
|
|
20240403,174400,467083300,22350,22350,22350,22350,0
|
|
20240403,174300,467083300,22350,22350,22350,22350,0
|
|
20240403,174200,467083300,22350,22350,22350,22350,0
|
|
20240403,174100,467083300,22350,22350,22350,22350,0
|
|
20240403,174000,467083300,22350,22350,22350,22350,0
|
|
20240403,173900,467083300,22350,22350,22350,22350,0
|
|
20240403,173800,467083300,22350,22350,22350,22350,0
|
|
20240403,173700,467083300,22350,22350,22350,22350,0
|
|
20240403,173600,467083300,22350,22350,22350,22350,0
|
|
20240403,173500,467083300,22350,22350,22350,22350,583
|
|
20240403,173400,467083300,22350,22350,22350,22350,0
|
|
20240403,173300,467083300,22350,22350,22350,22350,0
|
|
20240403,173200,467083300,22350,22350,22350,22350,0
|
|
20240403,173100,467083300,22350,22350,22350,22350,0
|
|
20240403,173000,467083300,22350,22350,22350,22350,0
|
|
20240403,172900,467083300,22350,22350,22350,22350,0
|
|
20240403,172800,467083300,22350,22350,22350,22350,0
|
|
20240403,172700,467083300,22350,22350,22350,22350,0
|
|
20240403,172600,467083300,22350,22350,22350,22350,0
|
|
20240403,172500,467083300,22350,22350,22350,22350,0
|
|
20240403,172400,467083300,22350,22350,22350,22350,0
|
|
20240403,172300,467083300,22350,22350,22350,22350,0
|
|
20240403,172200,467083300,22350,22350,22350,22350,0
|
|
20240403,172100,467083300,22350,22350,22350,22350,0
|
|
20240403,172000,467083300,22350,22350,22350,22350,0
|
|
20240403,171900,467083300,22350,22350,22350,22350,0
|
|
20240403,171800,467083300,22350,22350,22350,22350,0
|
|
20240403,171700,467083300,22350,22350,22350,22350,0
|
|
20240403,171600,467083300,22350,22350,22350,22350,0
|
|
20240403,171500,467083300,22350,22350,22350,22350,0
|
|
20240403,171400,467083300,22350,22350,22350,22350,0
|
|
20240403,171300,467083300,22350,22350,22350,22350,0
|
|
20240403,171200,467083300,22350,22350,22350,22350,0
|
|
20240403,171100,467083300,22350,22350,22350,22350,0
|
|
20240403,171000,467083300,22350,22350,22350,22350,0
|
|
20240403,170900,467083300,22350,22350,22350,22350,0
|
|
20240403,170800,467083300,22350,22350,22350,22350,0
|
|
20240403,170700,467083300,22350,22350,22350,22350,0
|
|
20240403,170600,467083300,22350,22350,22350,22350,0
|
|
20240403,170500,467083300,22350,22350,22350,22350,583
|
|
20240403,170400,467083300,22350,22350,22350,22350,0
|
|
20240403,170300,467083300,22350,22350,22350,22350,0
|
|
20240403,170200,467083300,22350,22350,22350,22350,0
|
|
20240403,170100,467083300,22350,22350,22350,22350,0
|
|
20240403,170000,467083300,22350,22350,22350,22350,0
|
|
20240403,165900,467083300,22350,22350,22350,22350,0
|
|
20240403,165800,467083300,22350,22350,22350,22350,0
|
|
20240403,165700,467083300,22350,22350,22350,22350,0
|
|
20240403,165600,467083300,22350,22350,22350,22350,0
|
|
20240403,165500,467083300,22350,22350,22350,22350,0
|
|
20240403,165400,467083300,22350,22350,22350,22350,0
|
|
20240403,165300,467083300,22350,22350,22350,22350,0
|
|
20240403,165200,467083300,22350,22350,22350,22350,0
|
|
20240403,165100,467083300,22350,22350,22350,22350,0
|
|
20240403,165000,467083300,22350,22350,22350,22350,0
|
|
20240403,164900,467083300,22350,22350,22350,22350,0
|
|
20240403,164800,467083300,22350,22350,22350,22350,0
|
|
20240403,164700,467083300,22350,22350,22350,22350,0
|
|
20240403,164600,467083300,22350,22350,22350,22350,0
|
|
20240403,164500,467083300,22350,22350,22350,22350,0
|
|
20240403,164400,467083300,22350,22350,22350,22350,0
|
|
20240403,164300,467083300,22350,22350,22350,22350,0
|
|
20240403,164200,467083300,22350,22350,22350,22350,0
|
|
20240403,164100,467083300,22350,22350,22350,22350,0
|
|
20240403,164000,467083300,22350,22350,22350,22350,0
|
|
20240403,163900,467083300,22350,22350,22350,22350,0
|
|
20240403,163800,467083300,22350,22350,22350,22350,0
|
|
20240403,163700,467083300,22350,22350,22350,22350,0
|
|
20240403,163600,467083300,22350,22350,22350,22350,0
|
|
20240403,163500,467083300,22350,22350,22350,22350,583
|
|
20240403,163400,467083300,22350,22350,22350,22350,0
|
|
20240403,163300,467083300,22350,22350,22350,22350,0
|
|
20240403,163200,467083300,22350,22350,22350,22350,0
|
|
20240403,163100,467083300,22350,22350,22350,22350,0
|
|
20240403,163000,467083300,22350,22350,22350,22350,0
|
|
20240403,162900,467083300,22350,22350,22350,22350,0
|
|
20240403,162800,467083300,22350,22350,22350,22350,0
|
|
20240403,162700,467083300,22350,22350,22350,22350,0
|
|
20240403,162600,467083300,22350,22350,22350,22350,0
|
|
20240403,162500,467083300,22350,22350,22350,22350,0
|
|
20240403,162400,467083300,22350,22350,22350,22350,0
|
|
20240403,162300,467083300,22350,22350,22350,22350,0
|
|
20240403,162200,467083300,22350,22350,22350,22350,0
|
|
20240403,162100,467083300,22350,22350,22350,22350,0
|
|
20240403,162000,467083300,22350,22350,22350,22350,0
|
|
20240403,161900,467083300,22350,22350,22350,22350,0
|
|
20240403,161800,467083300,22350,22350,22350,22350,0
|
|
20240403,161700,467083300,22350,22350,22350,22350,0
|
|
20240403,161600,467083300,22350,22350,22350,22350,0
|
|
20240403,161500,467083300,22350,22350,22350,22350,0
|
|
20240403,161400,467083300,22350,22350,22350,22350,0
|
|
20240403,161300,467083300,22350,22350,22350,22350,0
|
|
20240403,161200,467083300,22350,22350,22350,22350,0
|
|
20240403,161100,467083300,22350,22350,22350,22350,0
|
|
20240403,161000,467083300,22350,22350,22350,22350,0
|
|
20240403,160900,467083300,22350,22350,22350,22350,0
|
|
20240403,160800,467083300,22350,22350,22350,22350,0
|
|
20240403,160700,467083300,22350,22350,22350,22350,0
|
|
20240403,160600,467083300,22350,22350,22350,22350,0
|
|
20240403,160500,467083300,22350,22350,22350,22350,583
|
|
20240403,160400,467083300,22350,22350,22350,22350,0
|
|
20240403,160300,467083300,22350,22350,22350,22350,0
|
|
20240403,160200,467083300,22350,22350,22350,22350,0
|
|
20240403,160100,467083300,22350,22350,22350,22350,0
|
|
20240403,160000,467083300,22350,22350,22350,22350,0
|
|
20240403,155900,467083300,22350,22350,22350,22350,0
|
|
20240403,155800,467083300,22350,22350,22350,22350,0
|
|
20240403,155700,467083300,22350,22350,22350,22350,0
|
|
20240403,155600,467083300,22350,22350,22350,22350,0
|
|
20240403,155500,467083300,22350,22350,22350,22350,0
|
|
20240403,155400,467083300,22350,22350,22350,22350,0
|
|
20240403,155300,467083300,22350,22350,22350,22350,0
|
|
20240403,155200,467083300,22350,22350,22350,22350,0
|
|
20240403,155100,467083300,22350,22350,22350,22350,0
|
|
20240403,155000,467083300,22350,22350,22350,22350,0
|
|
20240403,154900,467083300,22350,22350,22350,22350,0
|
|
20240403,154800,467083300,22350,22350,22350,22350,0
|
|
20240403,154700,467083300,22350,22350,22350,22350,0
|
|
20240403,154600,467083300,22350,22350,22350,22350,0
|
|
20240403,154500,467083300,22350,22350,22350,22350,0
|
|
20240403,154400,467083300,22350,22350,22350,22350,0
|
|
20240403,154300,467083300,22350,22350,22350,22350,0
|
|
20240403,154200,467083300,22350,22350,22350,22350,0
|
|
20240403,154100,467083300,22350,22350,22350,22350,0
|
|
20240403,154000,467083300,22350,22350,22350,22350,0
|
|
20240403,153900,467083300,22350,22350,22350,22350,0
|
|
20240403,153800,467083300,22350,22350,22350,22350,0
|
|
20240403,153700,467083300,22350,22350,22350,22350,0
|
|
20240403,153600,467083300,22350,22350,22350,22350,0
|
|
20240403,153500,467083300,22350,22350,22350,22350,583
|
|
20240403,153400,467083300,22350,22350,22350,22350,0
|
|
20240403,153300,467083300,22350,22350,22350,22350,0
|
|
20240403,153200,467083300,22350,22350,22350,22350,0
|
|
20240403,153100,467083300,22350,22350,22350,22350,0
|
|
20240403,153000,467083300,22350,22350,22350,22350,583
|
|
20240403,152900,454053250,22300,22300,22300,22300,0
|
|
20240403,152800,454053250,22300,22300,22300,22300,0
|
|
20240403,152700,454053250,22300,22300,22300,22300,0
|
|
20240403,152600,454053250,22300,22300,22300,22300,0
|
|
20240403,152500,454053250,22300,22300,22300,22300,0
|
|
20240403,152400,454053250,22300,22300,22300,22300,0
|
|
20240403,152300,454053250,22300,22300,22300,22300,0
|
|
20240403,152200,454053250,22300,22300,22300,22300,0
|
|
20240403,152100,454053250,22300,22300,22300,22300,0
|
|
20240403,152000,454053250,22300,22300,22300,22300,0
|
|
20240403,151900,454053250,22300,22300,22300,22300,246
|
|
20240403,151800,448567450,22300,22300,22300,22300,15
|
|
20240403,151700,448232950,22250,22300,22300,22250,478
|
|
20240403,151600,437593550,22300,22250,22300,22250,201
|
|
20240403,151500,433121250,22250,22250,22250,22250,0
|
|
20240403,151400,433121250,22250,22300,22300,22250,401
|
|
20240403,151300,424198950,22250,22300,22300,22250,201
|
|
20240403,151200,419726650,22250,22250,22250,22250,300
|
|
20240403,151100,413051650,22300,22300,22300,22300,1
|
|
20240403,151000,413029350,22300,22300,22300,22300,36
|
|
20240403,150900,412226550,22300,22300,22300,22300,61
|
|
20240403,150800,410866250,22300,22300,22300,22300,60
|
|
20240403,150700,409528250,22300,22300,22300,22300,8
|
|
20240403,150600,409349850,22350,22300,22350,22300,51
|
|
20240403,150500,408212500,22350,22350,22350,22350,5
|
|
20240403,150400,408100750,22350,22350,22350,22350,3
|
|
20240403,150300,408033700,22300,22300,22300,22300,488
|
|
20240403,150200,397151300,22300,22300,22300,22300,0
|
|
20240403,150100,397151300,22300,22300,22300,22300,56
|
|
20240403,150000,395902500,22250,22250,22250,22250,0
|
|
20240403,145900,395902500,22250,22300,22300,22250,119
|
|
20240403,145800,393248950,22250,22300,22300,22250,84
|
|
20240403,145700,391375950,22250,22250,22300,22250,85
|
|
20240403,145600,389480700,22250,22300,22350,22250,771
|
|
20240403,145500,372287350,22300,22300,22300,22300,206
|
|
20240403,145400,367693550,22300,22300,22300,22300,20
|
|
20240403,145300,367247550,22300,22350,22350,22300,333
|
|
20240403,145200,359821600,22300,22300,22300,22300,5
|
|
20240403,145100,359710100,22300,22300,22300,22300,5
|
|
20240403,145000,359598600,22300,22300,22300,22300,64
|
|
20240403,144900,358171400,22300,22300,22350,22300,513
|
|
20240403,144800,346730500,22300,22300,22300,22300,5
|
|
20240403,144700,346619000,22300,22300,22300,22300,4
|
|
20240403,144600,346529800,22300,22300,22350,22300,1008
|
|
20240403,144500,324051350,22300,22300,22350,22300,26
|
|
20240403,144400,323471500,22300,22300,22300,22300,2
|
|
20240403,144300,323426900,22300,22300,22350,22300,10
|
|
20240403,144200,323203650,22300,22300,22350,22300,6
|
|
20240403,144100,323069800,22300,22350,22350,22300,14
|
|
20240403,144000,322757100,22300,22350,22350,22300,95
|
|
20240403,143900,320634100,22300,22350,22350,22300,1610
|
|
20240403,143800,284650750,22350,22350,22350,22350,4
|
|
20240403,143700,284561350,22350,22350,22350,22350,6
|
|
20240403,143600,284427250,22350,22350,22350,22350,105
|
|
20240403,143500,282080500,22400,22350,22400,22350,115
|
|
20240403,143400,279510200,22350,22350,22350,22350,188
|
|
20240403,143300,275308400,22350,22350,22350,22350,60
|
|
20240403,143200,273967400,22350,22400,22400,22350,7
|
|
20240403,143100,273810650,22350,22350,22350,22350,1
|
|
20240403,143000,273788300,22400,22400,22400,22400,90
|
|
20240403,142900,271772300,22400,22400,22400,22400,0
|
|
20240403,142800,271772300,22400,22350,22400,22350,172
|
|
20240403,142700,267925050,22400,22400,22400,22400,0
|
|
20240403,142600,267925050,22400,22400,22400,22400,0
|
|
20240403,142500,267925050,22400,22400,22400,22400,1
|
|
20240403,142400,267902650,22400,22400,22400,22400,0
|
|
20240403,142300,267902650,22400,22400,22400,22400,0
|
|
20240403,142200,267902650,22400,22400,22400,22400,1
|
|
20240403,142100,267880250,22350,22350,22350,22350,0
|
|
20240403,142000,267880250,22350,22350,22350,22350,249
|
|
20240403,141900,262315100,22350,22350,22350,22350,21
|
|
20240403,141800,261845750,22350,22400,22400,22350,2
|
|
20240403,141700,261801000,22350,22350,22350,22350,1
|
|
20240403,141600,261778650,22350,22350,22350,22350,279
|
|
20240403,141500,255543000,22400,22400,22400,22400,1
|
|
20240403,141400,255520600,22400,22400,22400,22400,20
|
|
20240403,141300,255072600,22350,22350,22350,22350,0
|
|
20240403,141200,255072600,22350,22350,22350,22350,100
|
|
20240403,141100,252837600,22400,22400,22400,22400,0
|
|
20240403,141000,252837600,22400,22400,22400,22400,0
|
|
20240403,140900,252837600,22400,22400,22400,22400,0
|
|
20240403,140800,252837600,22400,22400,22400,22400,201
|
|
20240403,140700,248335200,22400,22400,22400,22400,0
|
|
20240403,140600,248335200,22400,22400,22400,22400,15
|
|
20240403,140500,247999200,22450,22450,22450,22450,28
|
|
20240403,140400,247370600,22450,22450,22450,22450,100
|
|
20240403,140300,245125600,22450,22450,22450,22450,0
|
|
20240403,140200,245125600,22450,22450,22450,22450,1
|
|
20240403,140100,245103150,22500,22500,22500,22500,0
|
|
20240403,140000,245103150,22500,22500,22500,22500,0
|
|
20240403,135900,245103150,22500,22500,22500,22500,0
|
|
20240403,135800,245103150,22500,22500,22500,22500,1
|
|
20240403,135700,245080650,22400,22400,22400,22400,0
|
|
20240403,135600,245080650,22400,22400,22400,22400,0
|
|
20240403,135500,245080650,22400,22400,22400,22400,172
|
|
20240403,135400,241227850,22500,22450,22500,22450,2
|
|
20240403,135300,241182900,22400,22400,22400,22400,0
|
|
20240403,135200,241182900,22400,22400,22400,22400,0
|
|
20240403,135100,241182900,22400,22400,22400,22400,0
|
|
20240403,135000,241182900,22400,22400,22400,22400,0
|
|
20240403,134900,241182900,22400,22400,22400,22400,20
|
|
20240403,134800,240734900,22500,22500,22500,22500,0
|
|
20240403,134700,240734900,22500,22500,22500,22500,1
|
|
20240403,134600,240712400,22500,22500,22500,22500,5
|
|
20240403,134500,240599900,22500,22500,22500,22500,5
|
|
20240403,134400,240487400,22500,22500,22500,22500,0
|
|
20240403,134300,240487400,22500,22500,22500,22500,112
|
|
20240403,134200,237967400,22500,22450,22500,22450,155
|
|
20240403,134100,234485500,22500,22500,22500,22500,1
|
|
20240403,134000,234463000,22500,22500,22500,22500,0
|
|
20240403,133900,234463000,22500,22500,22500,22500,0
|
|
20240403,133800,234463000,22500,22500,22500,22500,0
|
|
20240403,133700,234463000,22500,22500,22500,22500,1
|
|
20240403,133600,234440500,22400,22400,22400,22400,0
|
|
20240403,133500,234440500,22400,22450,22450,22400,50
|
|
20240403,133400,233319250,22500,22500,22500,22500,0
|
|
20240403,133300,233319250,22500,22500,22500,22500,0
|
|
20240403,133200,233319250,22500,22500,22500,22500,0
|
|
20240403,133100,233319250,22500,22500,22500,22500,0
|
|
20240403,133000,233319250,22500,22500,22500,22500,1
|
|
20240403,132900,233296750,22450,22450,22450,22450,0
|
|
20240403,132800,233296750,22450,22450,22450,22450,1
|
|
20240403,132700,233274300,22500,22500,22500,22500,72
|
|
20240403,132600,231654300,22450,22450,22450,22450,60
|
|
20240403,132500,230307300,22450,22450,22450,22450,101
|
|
20240403,132400,228039850,22450,22450,22450,22450,40
|
|
20240403,132300,227141850,22450,22450,22450,22450,0
|
|
20240403,132200,227141850,22450,22500,22500,22450,13
|
|
20240403,132100,226849450,22500,22500,22500,22500,0
|
|
20240403,132000,226849450,22500,22500,22500,22500,1
|
|
20240403,131900,226826950,22500,22500,22500,22500,1
|
|
20240403,131800,226804450,22500,22500,22500,22500,0
|
|
20240403,131700,226804450,22500,22450,22500,22450,401
|
|
20240403,131600,217801950,22450,22450,22450,22450,3
|
|
20240403,131500,217734600,22450,22450,22450,22450,0
|
|
20240403,131400,217734600,22450,22450,22450,22450,0
|
|
20240403,131300,217734600,22450,22450,22450,22450,0
|
|
20240403,131200,217734600,22450,22450,22450,22450,0
|
|
20240403,131100,217734600,22450,22450,22450,22450,112
|
|
20240403,131000,215220200,22550,22550,22550,22550,1
|
|
20240403,130900,215197650,22500,22450,22500,22450,269
|
|
20240403,130800,209151850,22450,22450,22450,22450,0
|
|
20240403,130700,209151850,22450,22450,22450,22450,0
|
|
20240403,130600,209151850,22450,22450,22450,22450,1
|
|
20240403,130500,209129400,22450,22450,22450,22450,0
|
|
20240403,130400,209129400,22450,22450,22450,22450,0
|
|
20240403,130300,209129400,22450,22450,22450,22450,0
|
|
20240403,130200,209129400,22450,22450,22450,22450,5
|
|
20240403,130100,209017150,22450,22450,22450,22450,0
|
|
20240403,130000,209017150,22450,22450,22450,22450,0
|
|
20240403,125900,209017150,22450,22450,22450,22450,1
|
|
20240403,125800,208994700,22400,22400,22400,22400,10
|
|
20240403,125700,208770700,22400,22400,22400,22400,0
|
|
20240403,125600,208770700,22400,22400,22400,22400,145
|
|
20240403,125500,205522700,22450,22450,22450,22450,0
|
|
20240403,125400,205522700,22450,22400,22450,22400,66
|
|
20240403,125300,204043800,22400,22400,22400,22400,11
|
|
20240403,125200,203797400,22400,22400,22400,22400,0
|
|
20240403,125100,203797400,22400,22400,22400,22400,0
|
|
20240403,125000,203797400,22400,22400,22400,22400,0
|
|
20240403,124900,203797400,22400,22400,22400,22400,32
|
|
20240403,124800,203080600,22400,22400,22400,22400,49
|
|
20240403,124700,201983000,22350,22350,22350,22350,0
|
|
20240403,124600,201983000,22350,22350,22350,22350,0
|
|
20240403,124500,201983000,22350,22350,22350,22350,0
|
|
20240403,124400,201983000,22350,22350,22350,22300,280
|
|
20240403,124300,195731950,22400,22400,22400,22400,10
|
|
20240403,124200,195507950,22400,22400,22400,22400,1
|
|
20240403,124100,195485550,22350,22350,22350,22350,0
|
|
20240403,124000,195485550,22350,22350,22350,22350,150
|
|
20240403,123900,192133050,22350,22400,22400,22350,4
|
|
20240403,123800,192043600,22350,22350,22350,22350,0
|
|
20240403,123700,192043600,22350,22350,22350,22350,0
|
|
20240403,123600,192043600,22350,22350,22350,22350,20
|
|
20240403,123500,191596600,22400,22400,22400,22400,110
|
|
20240403,123400,189132600,22400,22400,22400,22400,0
|
|
20240403,123300,189132600,22400,22450,22450,22400,356
|
|
20240403,123200,181158150,22450,22450,22450,22450,1
|
|
20240403,123100,181135700,22450,22450,22450,22450,0
|
|
20240403,123000,181135700,22450,22450,22450,22450,0
|
|
20240403,122900,181135700,22450,22450,22450,22450,1
|
|
20240403,122800,181113250,22450,22450,22450,22450,0
|
|
20240403,122700,181113250,22450,22450,22450,22450,0
|
|
20240403,122600,181113250,22450,22450,22450,22450,27
|
|
20240403,122500,180507100,22400,22400,22400,22400,0
|
|
20240403,122400,180507100,22400,22400,22400,22400,9
|
|
20240403,122300,180305500,22400,22400,22400,22400,10
|
|
20240403,122200,180081500,22500,22500,22500,22500,1
|
|
20240403,122100,180059000,22500,22500,22500,22500,0
|
|
20240403,122000,180059000,22500,22500,22500,22500,0
|
|
20240403,121900,180059000,22500,22500,22500,22500,1
|
|
20240403,121800,180036500,22500,22500,22500,22500,1
|
|
20240403,121700,180014000,22450,22450,22450,22450,0
|
|
20240403,121600,180014000,22450,22450,22450,22450,0
|
|
20240403,121500,180014000,22450,22450,22450,22450,98
|
|
20240403,121400,177813900,22500,22500,22500,22500,0
|
|
20240403,121300,177813900,22500,22500,22500,22500,0
|
|
20240403,121200,177813900,22500,22500,22500,22500,0
|
|
20240403,121100,177813900,22500,22500,22500,22500,88
|
|
20240403,121000,175833900,22450,22450,22450,22450,79
|
|
20240403,120900,174060350,22500,22500,22500,22500,0
|
|
20240403,120800,174060350,22500,22500,22500,22500,0
|
|
20240403,120700,174060350,22500,22500,22500,22500,0
|
|
20240403,120600,174060350,22500,22500,22500,22500,0
|
|
20240403,120500,174060350,22500,22500,22500,22500,201
|
|
20240403,120400,169537850,22500,22500,22500,22500,1
|
|
20240403,120300,169515350,22500,22500,22500,22500,0
|
|
20240403,120200,169515350,22500,22500,22500,22500,18
|
|
20240403,120100,169110350,22500,22500,22500,22500,1
|
|
20240403,120000,169087850,22500,22500,22500,22500,0
|
|
20240403,115900,169087850,22500,22500,22500,22500,1
|
|
20240403,115800,169065350,22500,22450,22500,22450,40
|
|
20240403,115700,168167050,22500,22500,22500,22500,30
|
|
20240403,115600,167492050,22500,22500,22500,22500,12
|
|
20240403,115500,167222050,22500,22400,22500,22400,71
|
|
20240403,115400,165624650,22500,22500,22500,22500,3
|
|
20240403,115300,165557150,22500,22500,22500,22500,0
|
|
20240403,115200,165557150,22500,22500,22500,22500,0
|
|
20240403,115100,165557150,22500,22500,22500,22500,1
|
|
20240403,115000,165534650,22500,22500,22500,22500,0
|
|
20240403,114900,165534650,22500,22500,22500,22500,0
|
|
20240403,114800,165534650,22500,22500,22500,22500,0
|
|
20240403,114700,165534650,22500,22500,22500,22500,0
|
|
20240403,114600,165534650,22500,22500,22500,22500,0
|
|
20240403,114500,165534650,22500,22500,22500,22500,0
|
|
20240403,114400,165534650,22500,22450,22500,22450,39
|
|
20240403,114300,164659050,22550,22550,22550,22550,0
|
|
20240403,114200,164659050,22550,22550,22550,22550,100
|
|
20240403,114100,162404050,22550,22550,22550,22550,1
|
|
20240403,114000,162381500,22500,22500,22500,22500,0
|
|
20240403,113900,162381500,22500,22500,22500,22500,4
|
|
20240403,113800,162291500,22550,22550,22550,22550,0
|
|
20240403,113700,162291500,22550,22550,22550,22550,0
|
|
20240403,113600,162291500,22550,22550,22550,22550,0
|
|
20240403,113500,162291500,22550,22550,22550,22550,0
|
|
20240403,113400,162291500,22550,22550,22550,22550,1
|
|
20240403,113300,162268950,22550,22550,22550,22550,0
|
|
20240403,113200,162268950,22550,22550,22550,22550,0
|
|
20240403,113100,162268950,22550,22500,22550,22500,166
|
|
20240403,113000,158526250,22450,22450,22450,22450,0
|
|
20240403,112900,158526250,22450,22450,22450,22450,0
|
|
20240403,112800,158526250,22450,22450,22450,22450,7
|
|
20240403,112700,158369100,22500,22500,22500,22500,445
|
|
20240403,112600,148356600,22500,22500,22500,22500,5
|
|
20240403,112500,148244100,22500,22500,22500,22500,0
|
|
20240403,112400,148244100,22500,22500,22500,22500,1
|
|
20240403,112300,148221600,22450,22450,22450,22450,0
|
|
20240403,112200,148221600,22450,22450,22450,22450,0
|
|
20240403,112100,148221600,22450,22450,22450,22450,0
|
|
20240403,112000,148221600,22450,22450,22450,22450,0
|
|
20240403,111900,148221600,22450,22450,22450,22450,0
|
|
20240403,111800,148221600,22450,22450,22450,22450,0
|
|
20240403,111700,148221600,22450,22500,22500,22450,11
|
|
20240403,111600,147974600,22500,22500,22500,22500,0
|
|
20240403,111500,147974600,22500,22500,22500,22500,0
|
|
20240403,111400,147974600,22500,22500,22500,22500,7
|
|
20240403,111300,147817100,22500,22500,22500,22450,6
|
|
20240403,111200,147682150,22500,22500,22500,22500,0
|
|
20240403,111100,147682150,22500,22500,22500,22500,0
|
|
20240403,111000,147682150,22500,22500,22500,22500,0
|
|
20240403,110900,147682150,22500,22500,22500,22500,20
|
|
20240403,110800,147232150,22450,22450,22450,22450,0
|
|
20240403,110700,147232150,22450,22450,22450,22450,0
|
|
20240403,110600,147232150,22450,22400,22450,22400,7
|
|
20240403,110500,147075300,22400,22400,22400,22400,1
|
|
20240403,110400,147052900,22400,22400,22400,22400,0
|
|
20240403,110300,147052900,22400,22400,22400,22350,2418
|
|
20240403,110200,92982250,22400,22400,22400,22400,0
|
|
20240403,110100,92982250,22400,22500,22500,22400,202
|
|
20240403,110000,88457350,22500,22500,22500,22500,1
|
|
20240403,105900,88434850,22500,22500,22500,22500,2
|
|
20240403,105800,88389850,22500,22500,22500,22500,0
|
|
20240403,105700,88389850,22500,22500,22500,22500,0
|
|
20240403,105600,88389850,22500,22500,22500,22500,1
|
|
20240403,105500,88367350,22450,22400,22500,22400,15
|
|
20240403,105400,88030200,22500,22500,22500,22500,5
|
|
20240403,105300,87917700,22500,22500,22500,22500,2
|
|
20240403,105200,87872700,22500,22500,22500,22500,0
|
|
20240403,105100,87872700,22500,22500,22500,22500,81
|
|
20240403,105000,86050200,22500,22450,22500,22450,16
|
|
20240403,104900,85690950,22400,22400,22400,22400,0
|
|
20240403,104800,85690950,22400,22400,22400,22400,0
|
|
20240403,104700,85690950,22400,22450,22450,22400,200
|
|
20240403,104600,81202900,22500,22500,22500,22500,2
|
|
20240403,104500,81157900,22500,22500,22500,22500,0
|
|
20240403,104400,81157900,22500,22500,22500,22500,0
|
|
20240403,104300,81157900,22500,22500,22500,22500,0
|
|
20240403,104200,81157900,22500,22500,22500,22500,0
|
|
20240403,104100,81157900,22500,22500,22500,22500,2
|
|
20240403,104000,81112900,22500,22500,22500,22500,51
|
|
20240403,103900,79965400,22500,22500,22500,22500,1
|
|
20240403,103800,79942900,22500,22500,22500,22500,0
|
|
20240403,103700,79942900,22500,22500,22500,22500,0
|
|
20240403,103600,79942900,22500,22500,22500,22500,1
|
|
20240403,103500,79920400,22500,22500,22500,22500,0
|
|
20240403,103400,79920400,22500,22500,22500,22500,0
|
|
20240403,103300,79920400,22500,22500,22500,22500,0
|
|
20240403,103200,79920400,22500,22500,22500,22500,2
|
|
20240403,103100,79875400,22500,22450,22500,22450,55
|
|
20240403,103000,78640150,22450,22450,22450,22450,0
|
|
20240403,102900,78640150,22450,22450,22450,22450,2
|
|
20240403,102800,78595250,22500,22500,22500,22500,46
|
|
20240403,102700,77560250,22500,22500,22500,22500,8
|
|
20240403,102600,77380250,22500,22500,22500,22500,10
|
|
20240403,102500,77155250,22500,22500,22500,22500,2
|
|
20240403,102400,77110250,22500,22500,22500,22500,1
|
|
20240403,102300,77087750,22500,22500,22500,22500,1
|
|
20240403,102200,77065250,22500,22500,22500,22500,1
|
|
20240403,102100,77042750,22500,22500,22500,22500,1
|
|
20240403,102000,77020250,22500,22500,22500,22500,1
|
|
20240403,101900,76997750,22500,22500,22500,22500,3
|
|
20240403,101800,76930250,22500,22500,22500,22500,2
|
|
20240403,101700,76885250,22500,22500,22500,22500,1
|
|
20240403,101600,76862750,22500,22500,22500,22500,1
|
|
20240403,101500,76840250,22500,22500,22500,22500,2
|
|
20240403,101400,76795250,22500,22500,22500,22500,10
|
|
20240403,101300,76570250,22500,22450,22500,22400,216
|
|
20240403,101200,71731000,22550,22550,22550,22550,5
|
|
20240403,101100,71618250,22550,22550,22550,22550,4
|
|
20240403,101000,71528050,22450,22450,22450,22450,2
|
|
20240403,100900,71483150,22450,22550,22550,22450,12
|
|
20240403,100800,71213650,22550,22500,22550,22500,111
|
|
20240403,100700,68716100,22500,22500,22500,22500,1
|
|
20240403,100600,68693600,22500,22500,22500,22500,2
|
|
20240403,100500,68648600,22450,22450,22450,22450,16
|
|
20240403,100400,68289400,22450,22500,22500,22450,6
|
|
20240403,100300,68154650,22500,22500,22500,22500,1
|
|
20240403,100200,68132150,22500,22450,22500,22400,33
|
|
20240403,100100,67391800,22450,22450,22450,22450,1
|
|
20240403,100000,67369350,22450,22450,22450,22450,1
|
|
20240403,095900,67346900,22450,22450,22450,22450,1
|
|
20240403,095800,67324450,22450,22450,22450,22450,1
|
|
20240403,095700,67302000,22400,22400,22450,22400,4
|
|
20240403,095600,67212300,22400,22400,22450,22400,5
|
|
20240403,095500,67100200,22400,22400,22450,22400,3
|
|
20240403,095400,67032950,22400,22400,22450,22400,3
|
|
20240403,095300,66965700,22400,22450,22450,22400,6
|
|
20240403,095200,66831250,22400,22400,22450,22400,7
|
|
20240403,095100,66674350,22400,22350,22450,22350,8
|
|
20240403,095000,66495250,22350,22400,22450,22350,156
|
|
20240403,094900,63000850,22400,22450,22450,22400,12
|
|
20240403,094800,62731700,22400,22400,22450,22400,11
|
|
20240403,094700,62485000,22450,22400,22450,22400,10
|
|
20240403,094600,62260650,22400,22400,22450,22400,11
|
|
20240403,094500,62013900,22400,22400,22450,22400,4
|
|
20240403,094400,61924250,22400,22400,22450,22400,5
|
|
20240403,094300,61812200,22500,22500,22500,22500,1
|
|
20240403,094200,61789700,22450,22450,22450,22450,76
|
|
20240403,094100,60083500,22450,22450,22450,22450,0
|
|
20240403,094000,60083500,22450,22450,22450,22450,15
|
|
20240403,093900,59746750,22450,22450,22450,22450,3
|
|
20240403,093800,59679400,22400,22450,22450,22400,21
|
|
20240403,093700,59208950,22450,22450,22450,22450,3
|
|
20240403,093600,59141600,22450,22400,22450,22400,7
|
|
20240403,093500,58984750,22400,22400,22450,22400,32
|
|
20240403,093400,58267900,22450,22450,22450,22450,6
|
|
20240403,093300,58133200,22400,22400,22400,22400,7
|
|
20240403,093200,57976400,22350,22400,22400,22350,27
|
|
20240403,093100,57371850,22400,22400,22400,22400,1
|
|
20240403,093000,57349450,22400,22400,22400,22400,0
|
|
20240403,092900,57349450,22400,22350,22400,22250,242
|
|
20240403,092800,51961600,22400,22400,22400,22400,1
|
|
20240403,092700,51939200,22400,22400,22400,22400,0
|
|
20240403,092600,51939200,22400,22400,22400,22400,1
|
|
20240403,092500,51916800,22300,22300,22300,22300,0
|
|
20240403,092400,51916800,22300,22300,22300,22300,0
|
|
20240403,092300,51916800,22300,22300,22300,22300,0
|
|
20240403,092200,51916800,22300,22300,22300,22300,30
|
|
20240403,092100,51247800,22300,22300,22300,22300,0
|
|
20240403,092000,51247800,22300,22300,22300,22300,0
|
|
20240403,091900,51247800,22300,22350,22350,22300,171
|
|
20240403,091800,47434200,22350,22350,22350,22350,5
|
|
20240403,091700,47322450,22350,22350,22350,22350,1
|
|
20240403,091600,47300100,22300,22300,22300,22250,73
|
|
20240403,091500,45675150,22250,22250,22250,22250,0
|
|
20240403,091400,45675150,22250,22250,22250,22250,0
|
|
20240403,091300,45675150,22250,22250,22250,22250,90
|
|
20240403,091200,43672650,22250,22300,22300,22250,37
|
|
20240403,091100,42848950,22350,22350,22350,22300,10
|
|
20240403,091000,42625700,22350,22300,22350,22300,3
|
|
20240403,090900,42558750,22300,22300,22300,22300,653
|
|
20240403,090800,27996850,22350,22300,22350,22300,544
|
|
20240403,090700,15865450,22350,22350,22350,22350,3
|
|
20240403,090600,15798400,22350,22350,22350,22350,56
|
|
20240403,090500,14546800,22350,22350,22450,22350,62
|
|
20240403,090400,13161000,22400,22450,22450,22400,83
|
|
20240403,090300,11301750,22450,22350,22450,22350,18
|
|
20240403,090200,10899350,22350,22450,22450,22350,7
|
|
20240403,090100,10742550,22400,22350,22450,22350,12
|
|
20240403,090000,10474200,22350,22550,22550,22350,467
|