645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,194200,802565100,22650,22650,22650,22650,1169
|
|
20240401,194100,802565100,22650,22650,22650,22650,0
|
|
20240401,194000,802565100,22650,22650,22650,22650,0
|
|
20240401,193900,802565100,22650,22650,22650,22650,0
|
|
20240401,193800,802565100,22650,22650,22650,22650,0
|
|
20240401,193700,802565100,22650,22650,22650,22650,0
|
|
20240401,193600,802565100,22650,22650,22650,22650,0
|
|
20240401,193500,802565100,22650,22650,22650,22650,0
|
|
20240401,193400,802565100,22650,22650,22650,22650,0
|
|
20240401,193300,802565100,22650,22650,22650,22650,0
|
|
20240401,193200,802565100,22650,22650,22650,22650,0
|
|
20240401,193100,802565100,22650,22650,22650,22650,0
|
|
20240401,193000,802565100,22650,22650,22650,22650,0
|
|
20240401,192900,802565100,22650,22650,22650,22650,0
|
|
20240401,192800,802565100,22650,22650,22650,22650,0
|
|
20240401,192700,802565100,22650,22650,22650,22650,0
|
|
20240401,192600,802565100,22650,22650,22650,22650,0
|
|
20240401,192500,802565100,22650,22650,22650,22650,0
|
|
20240401,192400,802565100,22650,22650,22650,22650,0
|
|
20240401,192300,802565100,22650,22650,22650,22650,0
|
|
20240401,192200,802565100,22650,22650,22650,22650,0
|
|
20240401,192100,802565100,22650,22650,22650,22650,0
|
|
20240401,192000,802565100,22650,22650,22650,22650,0
|
|
20240401,191900,802565100,22650,22650,22650,22650,0
|
|
20240401,191800,802565100,22650,22650,22650,22650,0
|
|
20240401,191700,802565100,22650,22650,22650,22650,0
|
|
20240401,191600,802565100,22650,22650,22650,22650,0
|
|
20240401,191500,802565100,22650,22650,22650,22650,0
|
|
20240401,191400,802565100,22650,22650,22650,22650,0
|
|
20240401,191300,802565100,22650,22650,22650,22650,0
|
|
20240401,191200,802565100,22650,22650,22650,22650,1169
|
|
20240401,191100,802565100,22650,22650,22650,22650,0
|
|
20240401,191000,802565100,22650,22650,22650,22650,0
|
|
20240401,190900,802565100,22650,22650,22650,22650,0
|
|
20240401,190800,802565100,22650,22650,22650,22650,0
|
|
20240401,190700,802565100,22650,22650,22650,22650,0
|
|
20240401,190600,802565100,22650,22650,22650,22650,0
|
|
20240401,190500,802565100,22650,22650,22650,22650,0
|
|
20240401,190400,802565100,22650,22650,22650,22650,0
|
|
20240401,190300,802565100,22650,22650,22650,22650,0
|
|
20240401,190200,802565100,22650,22650,22650,22650,0
|
|
20240401,190100,802565100,22650,22650,22650,22650,0
|
|
20240401,190000,802565100,22650,22650,22650,22650,0
|
|
20240401,185900,802565100,22650,22650,22650,22650,0
|
|
20240401,185800,802565100,22650,22650,22650,22650,0
|
|
20240401,185700,802565100,22650,22650,22650,22650,0
|
|
20240401,185600,802565100,22650,22650,22650,22650,0
|
|
20240401,185500,802565100,22650,22650,22650,22650,0
|
|
20240401,185400,802565100,22650,22650,22650,22650,0
|
|
20240401,185300,802565100,22650,22650,22650,22650,0
|
|
20240401,185200,802565100,22650,22650,22650,22650,0
|
|
20240401,185100,802565100,22650,22650,22650,22650,0
|
|
20240401,185000,802565100,22650,22650,22650,22650,0
|
|
20240401,184900,802565100,22650,22650,22650,22650,0
|
|
20240401,184800,802565100,22650,22650,22650,22650,0
|
|
20240401,184700,802565100,22650,22650,22650,22650,0
|
|
20240401,184600,802565100,22650,22650,22650,22650,0
|
|
20240401,184500,802565100,22650,22650,22650,22650,0
|
|
20240401,184400,802565100,22650,22650,22650,22650,0
|
|
20240401,184300,802565100,22650,22650,22650,22650,0
|
|
20240401,184200,802565100,22650,22650,22650,22650,1169
|
|
20240401,184100,802565100,22650,22650,22650,22650,0
|
|
20240401,184000,802565100,22650,22650,22650,22650,0
|
|
20240401,183900,802565100,22650,22650,22650,22650,0
|
|
20240401,183800,802565100,22650,22650,22650,22650,0
|
|
20240401,183700,802565100,22650,22650,22650,22650,0
|
|
20240401,183600,802565100,22650,22650,22650,22650,0
|
|
20240401,183500,802565100,22650,22650,22650,22650,0
|
|
20240401,183400,802565100,22650,22650,22650,22650,0
|
|
20240401,183300,802565100,22650,22650,22650,22650,0
|
|
20240401,183200,802565100,22650,22650,22650,22650,0
|
|
20240401,183100,802565100,22650,22650,22650,22650,0
|
|
20240401,183000,802565100,22650,22650,22650,22650,0
|
|
20240401,182900,802565100,22650,22650,22650,22650,0
|
|
20240401,182800,802565100,22650,22650,22650,22650,0
|
|
20240401,182700,802565100,22650,22650,22650,22650,0
|
|
20240401,182600,802565100,22650,22650,22650,22650,0
|
|
20240401,182500,802565100,22650,22650,22650,22650,0
|
|
20240401,182400,802565100,22650,22650,22650,22650,0
|
|
20240401,182300,802565100,22650,22650,22650,22650,0
|
|
20240401,182200,802565100,22650,22650,22650,22650,0
|
|
20240401,182100,802565100,22650,22650,22650,22650,0
|
|
20240401,182000,802565100,22650,22650,22650,22650,0
|
|
20240401,181900,802565100,22650,22650,22650,22650,0
|
|
20240401,181800,802565100,22650,22650,22650,22650,0
|
|
20240401,181700,802565100,22650,22650,22650,22650,0
|
|
20240401,181600,802565100,22650,22650,22650,22650,0
|
|
20240401,181500,802565100,22650,22650,22650,22650,0
|
|
20240401,181400,802565100,22650,22650,22650,22650,0
|
|
20240401,181300,802565100,22650,22650,22650,22650,0
|
|
20240401,181200,802565100,22650,22650,22650,22650,1169
|
|
20240401,181100,802565100,22650,22650,22650,22650,0
|
|
20240401,181000,802565100,22650,22650,22650,22650,0
|
|
20240401,180900,802565100,22650,22650,22650,22650,0
|
|
20240401,180800,802565100,22650,22650,22650,22650,0
|
|
20240401,180700,802565100,22650,22650,22650,22650,0
|
|
20240401,180600,802565100,22650,22650,22650,22650,0
|
|
20240401,180500,802565100,22650,22650,22650,22650,0
|
|
20240401,180400,802565100,22650,22650,22650,22650,0
|
|
20240401,180300,802565100,22650,22650,22650,22650,0
|
|
20240401,180200,802565100,22650,22650,22650,22650,0
|
|
20240401,180100,802565100,22650,22650,22650,22650,0
|
|
20240401,180000,802565100,22650,22650,22650,22650,0
|
|
20240401,175900,802565100,22650,22650,22650,22650,0
|
|
20240401,175800,802565100,22650,22650,22650,22650,0
|
|
20240401,175700,802565100,22650,22650,22650,22650,0
|
|
20240401,175600,802565100,22650,22650,22650,22650,0
|
|
20240401,175500,802565100,22650,22650,22650,22650,0
|
|
20240401,175400,802565100,22650,22650,22650,22650,0
|
|
20240401,175300,802565100,22650,22650,22650,22650,0
|
|
20240401,175200,802565100,22650,22650,22650,22650,0
|
|
20240401,175100,802565100,22650,22650,22650,22650,0
|
|
20240401,175000,802565100,22650,22650,22650,22650,0
|
|
20240401,174900,802565100,22650,22650,22650,22650,0
|
|
20240401,174800,802565100,22650,22650,22650,22650,0
|
|
20240401,174700,802565100,22650,22650,22650,22650,0
|
|
20240401,174600,802565100,22650,22650,22650,22650,0
|
|
20240401,174500,802565100,22650,22650,22650,22650,0
|
|
20240401,174400,802565100,22650,22650,22650,22650,0
|
|
20240401,174300,802565100,22650,22650,22650,22650,0
|
|
20240401,174200,802565100,22650,22650,22650,22650,1169
|
|
20240401,174100,802565100,22650,22650,22650,22650,0
|
|
20240401,174000,802565100,22650,22650,22650,22650,0
|
|
20240401,173900,802565100,22650,22650,22650,22650,0
|
|
20240401,173800,802565100,22650,22650,22650,22650,0
|
|
20240401,173700,802565100,22650,22650,22650,22650,0
|
|
20240401,173600,802565100,22650,22650,22650,22650,0
|
|
20240401,173500,802565100,22650,22650,22650,22650,0
|
|
20240401,173400,802565100,22650,22650,22650,22650,0
|
|
20240401,173300,802565100,22650,22650,22650,22650,0
|
|
20240401,173200,802565100,22650,22650,22650,22650,0
|
|
20240401,173100,802565100,22650,22650,22650,22650,0
|
|
20240401,173000,802565100,22650,22650,22650,22650,0
|
|
20240401,172900,802565100,22650,22650,22650,22650,0
|
|
20240401,172800,802565100,22650,22650,22650,22650,0
|
|
20240401,172700,802565100,22650,22650,22650,22650,0
|
|
20240401,172600,802565100,22650,22650,22650,22650,0
|
|
20240401,172500,802565100,22650,22650,22650,22650,0
|
|
20240401,172400,802565100,22650,22650,22650,22650,0
|
|
20240401,172300,802565100,22650,22650,22650,22650,0
|
|
20240401,172200,802565100,22650,22650,22650,22650,0
|
|
20240401,172100,802565100,22650,22650,22650,22650,0
|
|
20240401,172000,802565100,22650,22650,22650,22650,0
|
|
20240401,171900,802565100,22650,22650,22650,22650,0
|
|
20240401,171800,802565100,22650,22650,22650,22650,0
|
|
20240401,171700,802565100,22650,22650,22650,22650,0
|
|
20240401,171600,802565100,22650,22650,22650,22650,0
|
|
20240401,171500,802565100,22650,22650,22650,22650,0
|
|
20240401,171400,802565100,22650,22650,22650,22650,0
|
|
20240401,171300,802565100,22650,22650,22650,22650,0
|
|
20240401,171200,802565100,22650,22650,22650,22650,1169
|
|
20240401,171100,802565100,22650,22650,22650,22650,0
|
|
20240401,171000,802565100,22650,22650,22650,22650,0
|
|
20240401,170900,802565100,22650,22650,22650,22650,0
|
|
20240401,170800,802565100,22650,22650,22650,22650,0
|
|
20240401,170700,802565100,22650,22650,22650,22650,0
|
|
20240401,170600,802565100,22650,22650,22650,22650,0
|
|
20240401,170500,802565100,22650,22650,22650,22650,0
|
|
20240401,170400,802565100,22650,22650,22650,22650,0
|
|
20240401,170300,802565100,22650,22650,22650,22650,0
|
|
20240401,170200,802565100,22650,22650,22650,22650,0
|
|
20240401,170100,802565100,22650,22650,22650,22650,0
|
|
20240401,170000,802565100,22650,22650,22650,22650,0
|
|
20240401,165900,802565100,22650,22650,22650,22650,0
|
|
20240401,165800,802565100,22650,22650,22650,22650,0
|
|
20240401,165700,802565100,22650,22650,22650,22650,0
|
|
20240401,165600,802565100,22650,22650,22650,22650,0
|
|
20240401,165500,802565100,22650,22650,22650,22650,0
|
|
20240401,165400,802565100,22650,22650,22650,22650,0
|
|
20240401,165300,802565100,22650,22650,22650,22650,0
|
|
20240401,165200,802565100,22650,22650,22650,22650,0
|
|
20240401,165100,802565100,22650,22650,22650,22650,0
|
|
20240401,165000,802565100,22650,22650,22650,22650,0
|
|
20240401,164900,802565100,22650,22650,22650,22650,0
|
|
20240401,164800,802565100,22650,22650,22650,22650,0
|
|
20240401,164700,802565100,22650,22650,22650,22650,0
|
|
20240401,164600,802565100,22650,22650,22650,22650,0
|
|
20240401,164500,802565100,22650,22650,22650,22650,0
|
|
20240401,164400,802565100,22650,22650,22650,22650,0
|
|
20240401,164300,802565100,22650,22650,22650,22650,0
|
|
20240401,164200,802565100,22650,22650,22650,22650,1169
|
|
20240401,164100,802565100,22650,22650,22650,22650,0
|
|
20240401,164000,802565100,22650,22650,22650,22650,0
|
|
20240401,163900,802565100,22650,22650,22650,22650,0
|
|
20240401,163800,802565100,22650,22650,22650,22650,0
|
|
20240401,163700,802565100,22650,22650,22650,22650,0
|
|
20240401,163600,802565100,22650,22650,22650,22650,0
|
|
20240401,163500,802565100,22650,22650,22650,22650,0
|
|
20240401,163400,802565100,22650,22650,22650,22650,0
|
|
20240401,163300,802565100,22650,22650,22650,22650,0
|
|
20240401,163200,802565100,22650,22650,22650,22650,0
|
|
20240401,163100,802565100,22650,22650,22650,22650,0
|
|
20240401,163000,802565100,22650,22650,22650,22650,0
|
|
20240401,162900,802565100,22650,22650,22650,22650,0
|
|
20240401,162800,802565100,22650,22650,22650,22650,0
|
|
20240401,162700,802565100,22650,22650,22650,22650,0
|
|
20240401,162600,802565100,22650,22650,22650,22650,0
|
|
20240401,162500,802565100,22650,22650,22650,22650,0
|
|
20240401,162400,802565100,22650,22650,22650,22650,0
|
|
20240401,162300,802565100,22650,22650,22650,22650,0
|
|
20240401,162200,802565100,22650,22650,22650,22650,0
|
|
20240401,162100,802565100,22650,22650,22650,22650,0
|
|
20240401,162000,802565100,22650,22650,22650,22650,0
|
|
20240401,161900,802565100,22650,22650,22650,22650,0
|
|
20240401,161800,802565100,22650,22650,22650,22650,0
|
|
20240401,161700,802565100,22650,22650,22650,22650,0
|
|
20240401,161600,802565100,22650,22650,22650,22650,0
|
|
20240401,161500,802565100,22650,22650,22650,22650,0
|
|
20240401,161400,802565100,22650,22650,22650,22650,0
|
|
20240401,161300,802565100,22650,22650,22650,22650,0
|
|
20240401,161200,802565100,22650,22650,22650,22650,1169
|
|
20240401,161100,802565100,22650,22650,22650,22650,0
|
|
20240401,161000,802565100,22650,22650,22650,22650,0
|
|
20240401,160900,802565100,22650,22650,22650,22650,0
|
|
20240401,160800,802565100,22650,22650,22650,22650,0
|
|
20240401,160700,802565100,22650,22650,22650,22650,0
|
|
20240401,160600,802565100,22650,22650,22650,22650,0
|
|
20240401,160500,802565100,22650,22650,22650,22650,0
|
|
20240401,160400,802565100,22650,22650,22650,22650,0
|
|
20240401,160300,802565100,22650,22650,22650,22650,0
|
|
20240401,160200,802565100,22650,22650,22650,22650,0
|
|
20240401,160100,802565100,22650,22650,22650,22650,0
|
|
20240401,160000,802565100,22650,22650,22650,22650,0
|
|
20240401,155900,802565100,22650,22650,22650,22650,0
|
|
20240401,155800,802565100,22650,22650,22650,22650,0
|
|
20240401,155700,802565100,22650,22650,22650,22650,0
|
|
20240401,155600,802565100,22650,22650,22650,22650,0
|
|
20240401,155500,802565100,22650,22650,22650,22650,0
|
|
20240401,155400,802565100,22650,22650,22650,22650,0
|
|
20240401,155300,802565100,22650,22650,22650,22650,0
|
|
20240401,155200,802565100,22650,22650,22650,22650,0
|
|
20240401,155100,802565100,22650,22650,22650,22650,0
|
|
20240401,155000,802565100,22650,22650,22650,22650,0
|
|
20240401,154900,802565100,22650,22650,22650,22650,0
|
|
20240401,154800,802565100,22650,22650,22650,22650,0
|
|
20240401,154700,802565100,22650,22650,22650,22650,0
|
|
20240401,154600,802565100,22650,22650,22650,22650,0
|
|
20240401,154500,802565100,22650,22650,22650,22650,0
|
|
20240401,154400,802565100,22650,22650,22650,22650,0
|
|
20240401,154300,802565100,22650,22650,22650,22650,0
|
|
20240401,154200,802565100,22650,22650,22650,22650,1169
|
|
20240401,154100,802565100,22650,22650,22650,22650,0
|
|
20240401,154000,802565100,22650,22650,22650,22650,0
|
|
20240401,153900,802565100,22650,22650,22650,22650,0
|
|
20240401,153800,802565100,22650,22650,22650,22650,0
|
|
20240401,153700,802565100,22650,22650,22650,22650,0
|
|
20240401,153600,802565100,22650,22650,22650,22650,0
|
|
20240401,153500,802565100,22650,22650,22650,22650,0
|
|
20240401,153400,802565100,22650,22650,22650,22650,0
|
|
20240401,153300,802565100,22650,22650,22650,22650,0
|
|
20240401,153200,802565100,22650,22650,22650,22650,0
|
|
20240401,153100,802565100,22650,22650,22650,22650,0
|
|
20240401,153000,802565100,22650,22650,22650,22650,1169
|
|
20240401,152900,776087250,22500,22500,22500,22500,0
|
|
20240401,152800,776087250,22500,22500,22500,22500,0
|
|
20240401,152700,776087250,22500,22500,22500,22500,0
|
|
20240401,152600,776087250,22500,22500,22500,22500,0
|
|
20240401,152500,776087250,22500,22500,22500,22500,0
|
|
20240401,152400,776087250,22500,22500,22500,22500,0
|
|
20240401,152300,776087250,22500,22500,22500,22500,0
|
|
20240401,152200,776087250,22500,22500,22500,22500,0
|
|
20240401,152100,776087250,22500,22500,22500,22500,0
|
|
20240401,152000,776087250,22500,22500,22500,22500,0
|
|
20240401,151900,776087250,22500,22550,22600,22500,349
|
|
20240401,151800,768224000,22550,22550,22550,22550,169
|
|
20240401,151700,764413050,22550,22750,22750,22550,80
|
|
20240401,151600,762599950,22750,22750,22750,22750,25
|
|
20240401,151500,762031200,22600,22600,22750,22600,9
|
|
20240401,151400,761827050,22750,22700,22750,22700,229
|
|
20240401,151300,756628150,22750,22700,22750,22700,45
|
|
20240401,151200,755606350,22700,22700,22700,22700,31
|
|
20240401,151100,754902650,22550,22700,22700,22550,17
|
|
20240401,151000,754517650,22700,22700,22700,22700,12
|
|
20240401,150900,754245250,22700,22600,22700,22600,542
|
|
20240401,150800,741991850,22600,22600,22600,22600,12
|
|
20240401,150700,741720650,22600,22600,22600,22600,6
|
|
20240401,150600,741585050,22600,22600,22600,22600,45
|
|
20240401,150500,740568050,22600,22600,22600,22600,12
|
|
20240401,150400,740296850,22600,22600,22600,22600,11
|
|
20240401,150300,740048250,22600,22600,22600,22600,57
|
|
20240401,150200,738760050,22600,22600,22600,22600,11
|
|
20240401,150100,738511450,22600,22600,22600,22500,14
|
|
20240401,150000,738195250,22550,22600,22600,22500,521
|
|
20240401,145900,726463350,22600,22600,22600,22600,6
|
|
20240401,145800,726327750,22600,22600,22600,22600,21
|
|
20240401,145700,725853150,22600,22600,22600,22600,47
|
|
20240401,145600,724790950,22600,22650,22650,22600,11
|
|
20240401,145500,724542050,22700,22700,22700,22500,512
|
|
20240401,145400,712993350,22700,22700,22700,22600,79
|
|
20240401,145300,711206850,22700,22700,22700,22600,336
|
|
20240401,145200,703595350,22700,22750,22750,22700,11
|
|
20240401,145100,703345350,22750,22750,22750,22750,6
|
|
20240401,145000,703208850,22750,22750,22750,22700,47
|
|
20240401,144900,702139650,22750,22750,22750,22750,12
|
|
20240401,144800,701866650,22750,22750,22750,22750,11
|
|
20240401,144700,701616400,22750,22750,22750,22750,46
|
|
20240401,144600,700569900,22650,22750,22750,22650,81
|
|
20240401,144500,698729150,22750,22750,22750,22750,12
|
|
20240401,144400,698456150,22750,22750,22800,22750,157
|
|
20240401,144300,694879750,22750,22700,22750,22700,12
|
|
20240401,144200,694606800,22750,22750,22750,22750,12
|
|
20240401,144100,694333800,22750,22750,22750,22750,11
|
|
20240401,144000,694083550,22750,22750,22750,22750,47
|
|
20240401,143900,693014300,22750,22750,22750,22750,11
|
|
20240401,143800,692764050,22750,22750,22750,22750,27
|
|
20240401,143700,692149800,22700,22800,22800,22700,83
|
|
20240401,143600,690262550,22700,22800,22800,22700,7
|
|
20240401,143500,690103050,22800,22800,22800,22800,11
|
|
20240401,143400,689852250,22800,22800,22800,22800,146
|
|
20240401,143300,686523450,22800,22800,22800,22800,572
|
|
20240401,143200,673481850,22800,22800,22800,22800,12
|
|
20240401,143100,673208250,22800,22800,22800,22650,49
|
|
20240401,143000,672091500,22800,22800,22800,22800,12
|
|
20240401,142900,671817900,22800,22800,22800,22800,11
|
|
20240401,142800,671567100,22800,22800,22800,22800,6
|
|
20240401,142700,671430300,22800,22800,22800,22800,105
|
|
20240401,142600,669036300,22800,22800,22800,22800,12
|
|
20240401,142500,668762700,22800,22700,22800,22700,56
|
|
20240401,142400,667490900,22800,22800,22800,22800,47
|
|
20240401,142300,666419300,22800,22700,22800,22700,12
|
|
20240401,142200,666146100,22800,22800,22800,22800,13
|
|
20240401,142100,665849700,22800,22800,22800,22800,46
|
|
20240401,142000,664800900,22800,22800,22800,22800,6
|
|
20240401,141900,664664100,22800,22800,22800,22800,67
|
|
20240401,141800,663136500,22800,22800,22800,22800,46
|
|
20240401,141700,662087700,22800,22800,22800,22700,311
|
|
20240401,141600,655026900,22800,22750,22800,22750,37
|
|
20240401,141500,654184550,22800,22850,22850,22800,157
|
|
20240401,141400,650602700,22850,22850,22850,22850,12
|
|
20240401,141300,650328500,22800,22700,22800,22700,809
|
|
20240401,141200,631925800,22700,22700,22700,22700,149
|
|
20240401,141100,628543500,22700,22650,22700,22650,301
|
|
20240401,141000,621716350,22650,22650,22650,22650,755
|
|
20240401,140900,604615600,22650,22650,22650,22650,12
|
|
20240401,140800,604343800,22650,22650,22650,22650,45
|
|
20240401,140700,603324550,22600,22600,22600,22600,163
|
|
20240401,140600,599640750,22600,22600,22600,22600,139
|
|
20240401,140500,596499350,22600,22600,22600,22600,47
|
|
20240401,140400,595437150,22600,22600,22600,22600,55
|
|
20240401,140300,594194150,22600,22600,22600,22600,12
|
|
20240401,140200,593922950,22600,22550,22600,22550,69
|
|
20240401,140100,592366700,22600,22600,22600,22600,142
|
|
20240401,140000,589157500,22600,22450,22600,22450,61
|
|
20240401,135900,587786400,22600,22600,22600,22600,12
|
|
20240401,135800,587515200,22600,22600,22600,22600,66
|
|
20240401,135700,586023600,22600,22450,22600,22450,62
|
|
20240401,135600,584629900,22450,22600,22600,22450,46
|
|
20240401,135500,583596150,22600,22600,22600,22600,98
|
|
20240401,135400,581381350,22600,22500,22600,22450,201
|
|
20240401,135300,576858150,22600,22600,22600,22600,12
|
|
20240401,135200,576586950,22600,22600,22600,22600,46
|
|
20240401,135100,575547350,22600,22600,22600,22500,47
|
|
20240401,135000,574488650,22500,22550,22600,22500,202
|
|
20240401,134900,569942800,22600,22600,22600,22600,46
|
|
20240401,134800,568903200,22600,22600,22600,22600,6
|
|
20240401,134700,568767600,22500,22600,22650,22500,310
|
|
20240401,134600,561766050,22600,22600,22600,22600,17
|
|
20240401,134500,561381850,22600,22600,22600,22600,46
|
|
20240401,134400,560342250,22500,22600,22600,22500,62
|
|
20240401,134300,558946050,22600,22600,22600,22600,11
|
|
20240401,134200,558697450,22600,22600,22600,22600,46
|
|
20240401,134100,557657850,22500,22600,22600,22500,61
|
|
20240401,134000,556284250,22600,22500,22600,22500,29
|
|
20240401,133900,555631150,22600,22600,22600,22600,46
|
|
20240401,133800,554591550,22500,22600,22600,22500,90
|
|
20240401,133700,552563950,22600,22600,22600,22600,11
|
|
20240401,133600,552315350,22600,22600,22600,22500,56
|
|
20240401,133500,551050750,22500,22600,22600,22500,61
|
|
20240401,133400,549677150,22600,22650,22650,22600,12
|
|
20240401,133300,549405650,22650,22650,22650,22650,12
|
|
20240401,133200,549133850,22650,22650,22650,22500,91
|
|
20240401,133100,547080200,22650,22650,22650,22650,11
|
|
20240401,133000,546831050,22650,22500,22650,22500,112
|
|
20240401,132900,544309250,22500,22600,22650,22500,95
|
|
20240401,132800,542165250,22600,22650,22650,22600,62
|
|
20240401,132700,540763450,22650,22650,22650,22650,11
|
|
20240401,132600,540514300,22500,22650,22650,22500,97
|
|
20240401,132500,538324750,22650,22650,22650,22600,11
|
|
20240401,132400,538075850,22650,22650,22650,22650,6
|
|
20240401,132300,537939950,22650,22650,22650,22500,96
|
|
20240401,132200,535773050,22650,22650,22650,22650,11
|
|
20240401,132100,535523900,22650,22650,22650,22650,12
|
|
20240401,132000,535252100,22500,22650,22650,22500,98
|
|
20240401,131900,533039900,22650,22650,22650,22650,12
|
|
20240401,131800,532768100,22650,22650,22650,22650,11
|
|
20240401,131700,532518950,22500,22650,22650,22500,61
|
|
20240401,131600,531144800,22650,22650,22650,22650,40
|
|
20240401,131500,530238800,22650,22650,22650,22650,13
|
|
20240401,131400,529944350,22500,22650,22650,22500,61
|
|
20240401,131300,528570200,22650,22650,22650,22650,47
|
|
20240401,131200,527505650,22650,22500,22650,22500,51
|
|
20240401,131100,526355750,22500,22650,22650,22500,66
|
|
20240401,131000,524868750,22650,22650,22650,22650,45
|
|
20240401,130900,523849500,22650,22650,22650,22650,15
|
|
20240401,130800,523509750,22500,22650,22650,22500,55
|
|
20240401,130700,522271500,22650,22650,22650,22650,47
|
|
20240401,130600,521206950,22650,22650,22650,22650,11
|
|
20240401,130500,520957800,22500,22600,22700,22500,107
|
|
20240401,130400,518544000,22600,22600,22600,22600,16
|
|
20240401,130300,518182400,22600,22600,22600,22600,46
|
|
20240401,130200,517142800,22500,22650,22650,22500,61
|
|
20240401,130100,515768650,22650,22650,22650,22650,13
|
|
20240401,130000,515474200,22650,22650,22650,22650,41
|
|
20240401,125900,514545550,22650,22650,22650,22500,61
|
|
20240401,125800,513171400,22650,22650,22650,22650,12
|
|
20240401,125700,512899600,22650,22650,22650,22500,75
|
|
20240401,125600,511205350,22500,22650,22650,22500,116
|
|
20240401,125500,508585450,22650,22650,22650,22650,12
|
|
20240401,125400,508313650,22650,22700,22700,22650,46
|
|
20240401,125300,507269750,22500,22700,22700,22500,62
|
|
20240401,125200,505872350,22700,22700,22700,22700,6
|
|
20240401,125100,505736150,22700,22650,22700,22550,167
|
|
20240401,125000,501961950,22650,22650,22650,22500,96
|
|
20240401,124900,499795050,22700,22700,22700,22700,17
|
|
20240401,124800,499409150,22700,22700,22700,22700,12
|
|
20240401,124700,499136750,22500,22700,22700,22500,96
|
|
20240401,124600,496967550,22700,22700,22700,22700,12
|
|
20240401,124500,496695150,22700,22700,22700,22700,11
|
|
20240401,124400,496445450,22500,22700,22700,22500,90
|
|
20240401,124300,494412450,22700,22700,22700,22700,11
|
|
20240401,124200,494162750,22700,22700,22700,22700,12
|
|
20240401,124100,493890350,22500,22700,22700,22500,96
|
|
20240401,124000,491721150,22700,22700,22700,22700,12
|
|
20240401,123900,491448750,22600,22700,22700,22600,82
|
|
20240401,123800,489594450,22600,22700,22700,22600,96
|
|
20240401,123700,487420250,22650,22600,22650,22600,493
|
|
20240401,123600,476262450,22600,22600,22600,22600,6
|
|
20240401,123500,476126850,22600,22600,22600,22500,61
|
|
20240401,123400,474753250,22600,22600,22600,22600,47
|
|
20240401,123300,473691050,22600,22600,22600,22600,11
|
|
20240401,123200,473442450,22500,22550,22600,22500,63
|
|
20240401,123100,472023700,22600,22600,22600,22500,65
|
|
20240401,123000,470556700,22600,22550,22600,22500,57
|
|
20240401,122900,469272050,22550,22600,22650,22550,30
|
|
20240401,122800,468594950,22600,22600,22600,22600,91
|
|
20240401,122700,466538350,22600,22600,22600,22600,12
|
|
20240401,122600,466267150,22600,22600,22600,22550,61
|
|
20240401,122500,464891050,22600,22600,22600,22600,68
|
|
20240401,122400,463354250,22600,22600,22600,22600,11
|
|
20240401,122300,463105650,22550,22600,22650,22550,106
|
|
20240401,122200,460714300,22600,22600,22650,22600,61
|
|
20240401,122100,459335450,22600,22650,22650,22600,41
|
|
20240401,122000,458408550,22650,22650,22650,22550,61
|
|
20240401,121900,457031900,22650,22650,22650,22650,12
|
|
20240401,121800,456760100,22650,22650,22650,22650,45
|
|
20240401,121700,455740850,22550,22650,22650,22550,62
|
|
20240401,121600,454341550,22650,22650,22650,22650,11
|
|
20240401,121500,454092400,22650,22600,22650,22600,47
|
|
20240401,121400,453029900,22500,22600,22600,22500,84
|
|
20240401,121300,451138300,22600,22600,22600,22600,6
|
|
20240401,121200,451002700,22600,22600,22600,22600,45
|
|
20240401,121100,449985700,22600,22600,22600,22500,62
|
|
20240401,121000,448589500,22600,22600,22600,22600,30
|
|
20240401,120900,447911500,22600,22650,22650,22600,57
|
|
20240401,120800,446620750,22600,22600,22600,22550,96
|
|
20240401,120700,444453650,22600,22650,22650,22600,12
|
|
20240401,120600,444182150,22650,22650,22650,22650,11
|
|
20240401,120500,443933000,22550,22650,22650,22550,90
|
|
20240401,120400,441899500,22650,22600,22650,22600,17
|
|
20240401,120300,441514750,22650,22550,22650,22550,48
|
|
20240401,120200,440431950,22550,22600,22650,22550,48
|
|
20240401,120100,439345500,22650,22600,22650,22600,11
|
|
20240401,120000,439096550,22600,22650,22650,22600,12
|
|
20240401,115900,438825050,22450,22600,22650,22450,115
|
|
20240401,115800,436231000,22600,22650,22650,22600,12
|
|
20240401,115700,435959500,22650,22650,22650,22650,5
|
|
20240401,115600,435846250,22650,22650,22650,22500,62
|
|
20240401,115500,434449450,22650,22650,22650,22650,46
|
|
20240401,115400,433407550,22650,22650,22650,22650,12
|
|
20240401,115300,433135750,22650,22600,22650,22550,64
|
|
20240401,115200,431691300,22650,22600,22650,22600,51
|
|
20240401,115100,430536450,22650,22650,22650,22650,11
|
|
20240401,115000,430287300,22500,22650,22650,22500,62
|
|
20240401,114900,428890500,22650,22650,22650,22650,40
|
|
20240401,114800,427984500,22500,22500,22650,22500,45
|
|
20240401,114700,426970200,22650,22650,22650,22500,61
|
|
20240401,114600,425596050,22650,22650,22650,22650,46
|
|
20240401,114500,424554150,22650,22650,22650,22650,11
|
|
20240401,114400,424305000,22500,22650,22650,22500,62
|
|
20240401,114300,422908200,22650,22650,22650,22650,129
|
|
20240401,114200,419986350,22500,22650,22650,22500,13
|
|
20240401,114100,419692050,22500,22650,22650,22500,61
|
|
20240401,114000,418318650,22650,22500,22650,22500,78
|
|
20240401,113900,416559450,22650,22600,22650,22600,273
|
|
20240401,113800,410387350,22650,22600,22650,22500,437
|
|
20240401,113700,400515900,22600,22600,22600,22600,11
|
|
20240401,113600,400267300,22600,22600,22600,22600,47
|
|
20240401,113500,399205100,22500,22600,22600,22500,61
|
|
20240401,113400,397831500,22600,22600,22600,22600,65
|
|
20240401,113300,396362500,22600,22600,22600,22600,40
|
|
20240401,113200,395458500,22600,22650,22650,22500,63
|
|
20240401,113100,394039650,22650,22500,22650,22500,1652
|
|
20240401,113000,356775800,22500,22500,22500,22500,163
|
|
20240401,112900,353108300,22500,22500,22500,22400,62
|
|
20240401,112800,351718300,22500,22500,22500,22500,11
|
|
20240401,112700,351470800,22450,22450,22450,22350,303
|
|
20240401,112600,344673450,22450,22450,22450,22350,95
|
|
20240401,112500,342545700,22450,22450,22450,22450,6
|
|
20240401,112400,342411000,22450,22450,22450,22450,11
|
|
20240401,112300,342164050,22450,22450,22450,22350,97
|
|
20240401,112200,339991400,22450,22450,22450,22450,11
|
|
20240401,112100,339744450,22450,22450,22450,22450,14
|
|
20240401,112000,339430150,22450,22450,22450,22350,98
|
|
20240401,111900,337235050,22350,22450,22450,22350,992
|
|
20240401,111800,315048800,22450,22450,22450,22450,245
|
|
20240401,111700,309548550,22400,22450,22450,22400,91
|
|
20240401,111600,307508100,22450,22450,22450,22450,11
|
|
20240401,111500,307261150,22450,22450,22450,22450,12
|
|
20240401,111400,306991750,22400,22400,22450,22400,750
|
|
20240401,111300,290191200,22400,22400,22400,22400,46
|
|
20240401,111200,289160800,22400,22400,22400,22400,11
|
|
20240401,111100,288914400,22300,22400,22400,22300,62
|
|
20240401,111000,287530600,22400,22400,22400,22400,46
|
|
20240401,110900,286500200,22400,22400,22400,22400,6
|
|
20240401,110800,286365800,22400,22400,22400,22300,62
|
|
20240401,110700,284982000,22400,22400,22400,22400,45
|
|
20240401,110600,283974000,22400,22400,22400,22400,12
|
|
20240401,110500,283705200,22450,22450,22450,22350,61
|
|
20240401,110400,282340750,22450,22400,22450,22400,47
|
|
20240401,110300,281287650,22400,22450,22450,22400,71
|
|
20240401,110200,279696700,22300,22450,22450,22300,62
|
|
20240401,110100,278312300,22450,22450,22450,22450,41
|
|
20240401,110000,277391850,22450,22450,22450,22400,618
|
|
20240401,105900,263548050,22450,22400,22450,22350,1012
|
|
20240401,105800,240855700,22400,22400,22400,22400,12
|
|
20240401,105700,240586900,22400,22350,22400,22350,468
|
|
20240401,105600,230125050,22350,22350,22350,22300,62
|
|
20240401,105500,228741850,22350,22350,22350,22350,11
|
|
20240401,105400,228496000,22350,22350,22350,22350,96
|
|
20240401,105300,226350400,22250,22250,22350,22250,76
|
|
20240401,105200,224658900,22350,22350,22350,22350,14
|
|
20240401,105100,224346000,22350,22350,22350,22350,46
|
|
20240401,105000,223317900,22350,22350,22350,22250,62
|
|
20240401,104900,221937200,22350,22350,22350,22350,11
|
|
20240401,104800,221691350,22350,22250,22350,22250,46
|
|
20240401,104700,220663450,22250,22350,22350,22250,229
|
|
20240401,104600,215567100,22350,22350,22350,22350,12
|
|
20240401,104500,215298900,22350,22350,22350,22350,6
|
|
20240401,104400,215164800,22350,22350,22350,22250,96
|
|
20240401,104300,213024200,22350,22350,22350,22350,12
|
|
20240401,104200,212756000,22350,22350,22350,22350,61
|
|
20240401,104100,211392650,22350,22350,22350,22300,267
|
|
20240401,104000,205427700,22350,22350,22350,22350,13
|
|
20240401,103900,205137150,22350,22350,22350,22350,12
|
|
20240401,103800,204868950,22250,22350,22350,22250,96
|
|
20240401,103700,202728350,22350,22350,22350,22350,6
|
|
20240401,103600,202594250,22350,22350,22350,22350,11
|
|
20240401,103500,202348400,22350,22400,22400,22300,331
|
|
20240401,103400,194962800,22400,22400,22400,22350,64
|
|
20240401,103300,193531850,22400,22400,22400,22400,12
|
|
20240401,103200,193263050,22400,22450,22450,22400,22
|
|
20240401,103100,192769950,22450,22450,22450,22450,47
|
|
20240401,103000,191714800,22400,22500,22500,22400,357
|
|
20240401,102900,183716900,22400,22500,22500,22400,62
|
|
20240401,102800,182327000,22500,22400,22500,22400,50
|
|
20240401,102700,181204100,22450,22450,22450,22450,12
|
|
20240401,102600,180934700,22450,22500,22500,22400,61
|
|
20240401,102500,179567500,22500,22500,22500,22500,47
|
|
20240401,102400,178510000,22400,22500,22500,22400,20
|
|
20240401,102300,178060400,22500,22500,22500,22400,62
|
|
20240401,102200,176670400,22450,22450,22450,22450,204
|
|
20240401,102100,172090600,22450,22400,22450,22400,16
|
|
20240401,102000,171731900,22450,22450,22450,22400,171
|
|
20240401,101900,167900900,22450,22450,22450,22450,245
|
|
20240401,101800,162400650,22450,22400,22450,22400,231
|
|
20240401,101700,157223750,22400,22400,22400,22350,64
|
|
20240401,101600,155792650,22400,22400,22400,22400,11
|
|
20240401,101500,155546250,22400,22400,22400,22400,82
|
|
20240401,101400,153709450,22400,22400,22450,22400,457
|
|
20240401,101300,143472350,22400,22400,22400,22400,30
|
|
20240401,101200,142800350,22400,22400,22400,22400,46
|
|
20240401,101100,141769950,22400,22300,22400,22300,71
|
|
20240401,101000,140185550,22400,22400,22400,22400,12
|
|
20240401,100900,139916750,22400,22400,22400,22400,45
|
|
20240401,100800,138908750,22400,22400,22400,22300,62
|
|
20240401,100700,137524950,22400,22400,22400,22400,12
|
|
20240401,100600,137256150,22400,22400,22400,22400,41
|
|
20240401,100500,136337750,22400,22400,22400,22300,63
|
|
20240401,100400,134931550,22400,22400,22400,22400,12
|
|
20240401,100300,134662750,22400,22400,22400,22400,11
|
|
20240401,100200,134416350,22400,22400,22400,22250,96
|
|
20240401,100100,132273450,22400,22400,22400,22400,11
|
|
20240401,100000,132027050,22400,22350,22400,22350,112
|
|
20240401,095900,129523550,22350,22350,22350,22200,95
|
|
20240401,095800,127407800,22300,22300,22300,22300,6
|
|
20240401,095700,127274000,22300,22300,22300,22300,61
|
|
20240401,095600,125913700,22350,22250,22350,22200,118
|
|
20240401,095500,123287600,22200,22200,22200,22200,0
|
|
20240401,095400,123287600,22200,22200,22200,22200,47
|
|
20240401,095300,122244200,22200,22200,22200,22200,32
|
|
20240401,095200,121533800,22200,22200,22200,22200,21
|
|
20240401,095100,121067600,22150,22150,22150,22150,0
|
|
20240401,095000,121067600,22150,22150,22150,22150,50
|
|
20240401,094900,119960100,22150,22150,22150,22150,0
|
|
20240401,094800,119960100,22150,22200,22200,22150,129
|
|
20240401,094700,117099750,22200,22200,22200,22200,50
|
|
20240401,094600,115989750,22300,22300,22300,22300,0
|
|
20240401,094500,115989750,22300,22300,22300,22300,1
|
|
20240401,094400,115967450,22200,22200,22200,22200,50
|
|
20240401,094300,114857450,22300,22300,22300,22300,3
|
|
20240401,094200,114790550,22300,22300,22300,22300,0
|
|
20240401,094100,114790550,22300,22200,22300,22200,119
|
|
20240401,094000,112141850,22200,22200,22200,22200,5
|
|
20240401,093900,112030850,22250,22150,22250,22150,211
|
|
20240401,093800,107343100,22150,22150,22150,22150,50
|
|
20240401,093700,106235600,22150,22150,22150,22150,0
|
|
20240401,093600,106235600,22150,22150,22150,22150,70
|
|
20240401,093500,104685100,22150,22150,22150,22150,50
|
|
20240401,093400,103577600,22300,22300,22300,22300,30
|
|
20240401,093300,102908600,22150,22150,22150,22150,7
|
|
20240401,093200,102753550,22300,22150,22300,22150,260
|
|
20240401,093100,96963050,22150,22300,22300,22150,11
|
|
20240401,093000,96718650,22300,22250,22300,22250,100
|
|
20240401,092900,94493100,22150,22150,22150,22150,50
|
|
20240401,092800,93385600,22300,22300,22300,22300,2
|
|
20240401,092700,93341000,22150,22250,22250,22150,36
|
|
20240401,092600,92542450,22250,22250,22300,22250,143
|
|
20240401,092500,89360650,22150,22150,22150,22150,0
|
|
20240401,092400,89360650,22150,22050,22150,22050,141
|
|
20240401,092300,86249000,22050,22150,22150,22000,1415
|
|
20240401,092200,54954550,22200,22200,22200,22200,43
|
|
20240401,092100,53999950,22200,22200,22200,22200,240
|
|
20240401,092000,48671950,22200,22200,22250,22200,140
|
|
20240401,091900,45562350,22250,22250,22250,22250,171
|
|
20240401,091800,41757600,22250,22300,22300,22250,418
|
|
20240401,091700,32444350,22300,22350,22350,22300,141
|
|
20240401,091600,29293950,22300,22250,22300,22250,91
|
|
20240401,091500,27264750,22250,22250,22250,22250,105
|
|
20240401,091400,24928500,22250,22250,22250,22250,50
|
|
20240401,091300,23816000,22300,22300,22300,22300,1
|
|
20240401,091200,23793700,22300,22300,22300,22300,0
|
|
20240401,091100,23793700,22300,22200,22300,22200,209
|
|
20240401,091000,19138000,22200,22200,22200,22200,0
|
|
20240401,090900,19138000,22200,22200,22200,22200,0
|
|
20240401,090800,19138000,22200,22200,22300,22200,433
|
|
20240401,090700,9490700,22300,22300,22300,22200,57
|
|
20240401,090600,8220500,22150,22150,22150,22150,0
|
|
20240401,090500,8220500,22150,22150,22150,22150,51
|
|
20240401,090400,7090850,22200,22150,22200,22150,30
|
|
20240401,090300,6426250,22200,22200,22200,22200,80
|
|
20240401,090200,4650250,22200,22200,22200,22150,82
|
|
20240401,090100,2832350,22300,22300,22300,22300,0
|
|
20240401,090000,2832350,22300,22350,22350,22300,127
|