646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,194300,2023998650,20450,20450,20450,20450,1543
|
|
20240403,194200,2023998650,20450,20450,20450,20450,0
|
|
20240403,194100,2023998650,20450,20450,20450,20450,0
|
|
20240403,194000,2023998650,20450,20450,20450,20450,0
|
|
20240403,193900,2023998650,20450,20450,20450,20450,0
|
|
20240403,193800,2023998650,20450,20450,20450,20450,0
|
|
20240403,193700,2023998650,20450,20450,20450,20450,0
|
|
20240403,193600,2023998650,20450,20450,20450,20450,0
|
|
20240403,193500,2023998650,20450,20450,20450,20450,0
|
|
20240403,193400,2023998650,20450,20450,20450,20450,0
|
|
20240403,193300,2023998650,20450,20450,20450,20450,0
|
|
20240403,193200,2023998650,20450,20450,20450,20450,0
|
|
20240403,193100,2023998650,20450,20450,20450,20450,0
|
|
20240403,193000,2023998650,20450,20450,20450,20450,0
|
|
20240403,192900,2023998650,20450,20450,20450,20450,0
|
|
20240403,192800,2023998650,20450,20450,20450,20450,0
|
|
20240403,192700,2023998650,20450,20450,20450,20450,0
|
|
20240403,192600,2023998650,20450,20450,20450,20450,0
|
|
20240403,192500,2023998650,20450,20450,20450,20450,0
|
|
20240403,192400,2023998650,20450,20450,20450,20450,0
|
|
20240403,192300,2023998650,20450,20450,20450,20450,0
|
|
20240403,192200,2023998650,20450,20450,20450,20450,0
|
|
20240403,192100,2023998650,20450,20450,20450,20450,0
|
|
20240403,192000,2023998650,20450,20450,20450,20450,0
|
|
20240403,191900,2023998650,20450,20450,20450,20450,0
|
|
20240403,191800,2023998650,20450,20450,20450,20450,0
|
|
20240403,191700,2023998650,20450,20450,20450,20450,0
|
|
20240403,191600,2023998650,20450,20450,20450,20450,0
|
|
20240403,191500,2023998650,20450,20450,20450,20450,0
|
|
20240403,191400,2023998650,20450,20450,20450,20450,0
|
|
20240403,191300,2023998650,20450,20450,20450,20450,1543
|
|
20240403,191200,2023998650,20450,20450,20450,20450,0
|
|
20240403,191100,2023998650,20450,20450,20450,20450,0
|
|
20240403,191000,2023998650,20450,20450,20450,20450,0
|
|
20240403,190900,2023998650,20450,20450,20450,20450,0
|
|
20240403,190800,2023998650,20450,20450,20450,20450,0
|
|
20240403,190700,2023998650,20450,20450,20450,20450,0
|
|
20240403,190600,2023998650,20450,20450,20450,20450,0
|
|
20240403,190500,2023998650,20450,20450,20450,20450,0
|
|
20240403,190400,2023998650,20450,20450,20450,20450,0
|
|
20240403,190300,2023998650,20450,20450,20450,20450,0
|
|
20240403,190200,2023998650,20450,20450,20450,20450,0
|
|
20240403,190100,2023998650,20450,20450,20450,20450,0
|
|
20240403,190000,2023998650,20450,20450,20450,20450,0
|
|
20240403,185900,2023998650,20450,20450,20450,20450,0
|
|
20240403,185800,2023998650,20450,20450,20450,20450,0
|
|
20240403,185700,2023998650,20450,20450,20450,20450,0
|
|
20240403,185600,2023998650,20450,20450,20450,20450,0
|
|
20240403,185500,2023998650,20450,20450,20450,20450,0
|
|
20240403,185400,2023998650,20450,20450,20450,20450,0
|
|
20240403,185300,2023998650,20450,20450,20450,20450,0
|
|
20240403,185200,2023998650,20450,20450,20450,20450,0
|
|
20240403,185100,2023998650,20450,20450,20450,20450,0
|
|
20240403,185000,2023998650,20450,20450,20450,20450,0
|
|
20240403,184900,2023998650,20450,20450,20450,20450,0
|
|
20240403,184800,2023998650,20450,20450,20450,20450,0
|
|
20240403,184700,2023998650,20450,20450,20450,20450,0
|
|
20240403,184600,2023998650,20450,20450,20450,20450,0
|
|
20240403,184500,2023998650,20450,20450,20450,20450,0
|
|
20240403,184400,2023998650,20450,20450,20450,20450,0
|
|
20240403,184300,2023998650,20450,20450,20450,20450,1543
|
|
20240403,184200,2023998650,20450,20450,20450,20450,0
|
|
20240403,184100,2023998650,20450,20450,20450,20450,0
|
|
20240403,184000,2023998650,20450,20450,20450,20450,0
|
|
20240403,183900,2023998650,20450,20450,20450,20450,0
|
|
20240403,183800,2023998650,20450,20450,20450,20450,0
|
|
20240403,183700,2023998650,20450,20450,20450,20450,0
|
|
20240403,183600,2023998650,20450,20450,20450,20450,0
|
|
20240403,183500,2023998650,20450,20450,20450,20450,0
|
|
20240403,183400,2023998650,20450,20450,20450,20450,0
|
|
20240403,183300,2023998650,20450,20450,20450,20450,0
|
|
20240403,183200,2023998650,20450,20450,20450,20450,0
|
|
20240403,183100,2023998650,20450,20450,20450,20450,0
|
|
20240403,183000,2023998650,20450,20450,20450,20450,0
|
|
20240403,182900,2023998650,20450,20450,20450,20450,0
|
|
20240403,182800,2023998650,20450,20450,20450,20450,0
|
|
20240403,182700,2023998650,20450,20450,20450,20450,0
|
|
20240403,182600,2023998650,20450,20450,20450,20450,0
|
|
20240403,182500,2023998650,20450,20450,20450,20450,0
|
|
20240403,182400,2023998650,20450,20450,20450,20450,0
|
|
20240403,182300,2023998650,20450,20450,20450,20450,0
|
|
20240403,182200,2023998650,20450,20450,20450,20450,0
|
|
20240403,182100,2023998650,20450,20450,20450,20450,0
|
|
20240403,182000,2023998650,20450,20450,20450,20450,0
|
|
20240403,181900,2023998650,20450,20450,20450,20450,0
|
|
20240403,181800,2023998650,20450,20450,20450,20450,0
|
|
20240403,181700,2023998650,20450,20450,20450,20450,0
|
|
20240403,181600,2023998650,20450,20450,20450,20450,0
|
|
20240403,181500,2023998650,20450,20450,20450,20450,0
|
|
20240403,181400,2023998650,20450,20450,20450,20450,0
|
|
20240403,181300,2023998650,20450,20450,20450,20450,1543
|
|
20240403,181200,2023998650,20450,20450,20450,20450,0
|
|
20240403,181100,2023998650,20450,20450,20450,20450,0
|
|
20240403,181000,2023998650,20450,20450,20450,20450,0
|
|
20240403,180900,2023998650,20450,20450,20450,20450,0
|
|
20240403,180800,2023998650,20450,20450,20450,20450,0
|
|
20240403,180700,2023998650,20450,20450,20450,20450,0
|
|
20240403,180600,2023998650,20450,20450,20450,20450,0
|
|
20240403,180500,2023998650,20450,20450,20450,20450,0
|
|
20240403,180400,2023998650,20450,20450,20450,20450,0
|
|
20240403,180300,2023998650,20450,20450,20450,20450,0
|
|
20240403,180200,2023998650,20450,20450,20450,20450,0
|
|
20240403,180100,2023998650,20450,20450,20450,20450,0
|
|
20240403,180000,2023998650,20450,20450,20450,20450,0
|
|
20240403,175900,2023998650,20450,20450,20450,20450,0
|
|
20240403,175800,2023998650,20450,20450,20450,20450,0
|
|
20240403,175700,2023998650,20450,20450,20450,20450,0
|
|
20240403,175600,2023998650,20450,20450,20450,20450,0
|
|
20240403,175500,2023998650,20450,20450,20450,20450,0
|
|
20240403,175400,2023998650,20450,20450,20450,20450,0
|
|
20240403,175300,2023998650,20450,20450,20450,20450,0
|
|
20240403,175200,2023998650,20450,20450,20450,20450,0
|
|
20240403,175100,2023998650,20450,20450,20450,20450,0
|
|
20240403,175000,2023998650,20450,20450,20450,20450,0
|
|
20240403,174900,2023998650,20450,20450,20450,20450,0
|
|
20240403,174800,2023998650,20450,20450,20450,20450,0
|
|
20240403,174700,2023998650,20450,20450,20450,20450,0
|
|
20240403,174600,2023998650,20450,20450,20450,20450,0
|
|
20240403,174500,2023998650,20450,20450,20450,20450,0
|
|
20240403,174400,2023998650,20450,20450,20450,20450,0
|
|
20240403,174300,2023998650,20450,20450,20450,20450,1543
|
|
20240403,174200,2023998650,20450,20450,20450,20450,0
|
|
20240403,174100,2023998650,20450,20450,20450,20450,0
|
|
20240403,174000,2023998650,20450,20450,20450,20450,0
|
|
20240403,173900,2023998650,20450,20450,20450,20450,0
|
|
20240403,173800,2023998650,20450,20450,20450,20450,0
|
|
20240403,173700,2023998650,20450,20450,20450,20450,0
|
|
20240403,173600,2023998650,20450,20450,20450,20450,0
|
|
20240403,173500,2023998650,20450,20450,20450,20450,0
|
|
20240403,173400,2023998650,20450,20450,20450,20450,0
|
|
20240403,173300,2023998650,20450,20450,20450,20450,0
|
|
20240403,173200,2023998650,20450,20450,20450,20450,0
|
|
20240403,173100,2023998650,20450,20450,20450,20450,0
|
|
20240403,173000,2023998650,20450,20450,20450,20450,0
|
|
20240403,172900,2023998650,20450,20450,20450,20450,0
|
|
20240403,172800,2023998650,20450,20450,20450,20450,0
|
|
20240403,172700,2023998650,20450,20450,20450,20450,0
|
|
20240403,172600,2023998650,20450,20450,20450,20450,0
|
|
20240403,172500,2023998650,20450,20450,20450,20450,0
|
|
20240403,172400,2023998650,20450,20450,20450,20450,0
|
|
20240403,172300,2023998650,20450,20450,20450,20450,0
|
|
20240403,172200,2023998650,20450,20450,20450,20450,0
|
|
20240403,172100,2023998650,20450,20450,20450,20450,0
|
|
20240403,172000,2023998650,20450,20450,20450,20450,0
|
|
20240403,171900,2023998650,20450,20450,20450,20450,0
|
|
20240403,171800,2023998650,20450,20450,20450,20450,0
|
|
20240403,171700,2023998650,20450,20450,20450,20450,0
|
|
20240403,171600,2023998650,20450,20450,20450,20450,0
|
|
20240403,171500,2023998650,20450,20450,20450,20450,0
|
|
20240403,171400,2023998650,20450,20450,20450,20450,0
|
|
20240403,171300,2023998650,20450,20450,20450,20450,1543
|
|
20240403,171200,2023998650,20450,20450,20450,20450,0
|
|
20240403,171100,2023998650,20450,20450,20450,20450,0
|
|
20240403,171000,2023998650,20450,20450,20450,20450,0
|
|
20240403,170900,2023998650,20450,20450,20450,20450,0
|
|
20240403,170800,2023998650,20450,20450,20450,20450,0
|
|
20240403,170700,2023998650,20450,20450,20450,20450,0
|
|
20240403,170600,2023998650,20450,20450,20450,20450,0
|
|
20240403,170500,2023998650,20450,20450,20450,20450,0
|
|
20240403,170400,2023998650,20450,20450,20450,20450,0
|
|
20240403,170300,2023998650,20450,20450,20450,20450,0
|
|
20240403,170200,2023998650,20450,20450,20450,20450,0
|
|
20240403,170100,2023998650,20450,20450,20450,20450,0
|
|
20240403,170000,2023998650,20450,20450,20450,20450,0
|
|
20240403,165900,2023998650,20450,20450,20450,20450,0
|
|
20240403,165800,2023998650,20450,20450,20450,20450,0
|
|
20240403,165700,2023998650,20450,20450,20450,20450,0
|
|
20240403,165600,2023998650,20450,20450,20450,20450,0
|
|
20240403,165500,2023998650,20450,20450,20450,20450,0
|
|
20240403,165400,2023998650,20450,20450,20450,20450,0
|
|
20240403,165300,2023998650,20450,20450,20450,20450,0
|
|
20240403,165200,2023998650,20450,20450,20450,20450,0
|
|
20240403,165100,2023998650,20450,20450,20450,20450,0
|
|
20240403,165000,2023998650,20450,20450,20450,20450,0
|
|
20240403,164900,2023998650,20450,20450,20450,20450,0
|
|
20240403,164800,2023998650,20450,20450,20450,20450,0
|
|
20240403,164700,2023998650,20450,20450,20450,20450,0
|
|
20240403,164600,2023998650,20450,20450,20450,20450,0
|
|
20240403,164500,2023998650,20450,20450,20450,20450,0
|
|
20240403,164400,2023998650,20450,20450,20450,20450,0
|
|
20240403,164300,2023998650,20450,20450,20450,20450,1543
|
|
20240403,164200,2023998650,20450,20450,20450,20450,0
|
|
20240403,164100,2023998650,20450,20450,20450,20450,0
|
|
20240403,164000,2023998650,20450,20450,20450,20450,0
|
|
20240403,163900,2023998650,20450,20450,20450,20450,0
|
|
20240403,163800,2023998650,20450,20450,20450,20450,0
|
|
20240403,163700,2023998650,20450,20450,20450,20450,0
|
|
20240403,163600,2023998650,20450,20450,20450,20450,0
|
|
20240403,163500,2023998650,20450,20450,20450,20450,0
|
|
20240403,163400,2023998650,20450,20450,20450,20450,0
|
|
20240403,163300,2023998650,20450,20450,20450,20450,0
|
|
20240403,163200,2023998650,20450,20450,20450,20450,0
|
|
20240403,163100,2023998650,20450,20450,20450,20450,0
|
|
20240403,163000,2023998650,20450,20450,20450,20450,0
|
|
20240403,162900,2023998650,20450,20450,20450,20450,0
|
|
20240403,162800,2023998650,20450,20450,20450,20450,0
|
|
20240403,162700,2023998650,20450,20450,20450,20450,0
|
|
20240403,162600,2023998650,20450,20450,20450,20450,0
|
|
20240403,162500,2023998650,20450,20450,20450,20450,0
|
|
20240403,162400,2023998650,20450,20450,20450,20450,0
|
|
20240403,162300,2023998650,20450,20450,20450,20450,0
|
|
20240403,162200,2023998650,20450,20450,20450,20450,0
|
|
20240403,162100,2023998650,20450,20450,20450,20450,0
|
|
20240403,162000,2023998650,20450,20450,20450,20450,0
|
|
20240403,161900,2023998650,20450,20450,20450,20450,0
|
|
20240403,161800,2023998650,20450,20450,20450,20450,0
|
|
20240403,161700,2023998650,20450,20450,20450,20450,0
|
|
20240403,161600,2023998650,20450,20450,20450,20450,0
|
|
20240403,161500,2023998650,20450,20450,20450,20450,0
|
|
20240403,161400,2023998650,20450,20450,20450,20450,0
|
|
20240403,161300,2023998650,20450,20450,20450,20450,1543
|
|
20240403,161200,2023998650,20450,20450,20450,20450,0
|
|
20240403,161100,2023998650,20450,20450,20450,20450,0
|
|
20240403,161000,2023998650,20450,20450,20450,20450,0
|
|
20240403,160900,2023998650,20450,20450,20450,20450,0
|
|
20240403,160800,2023998650,20450,20450,20450,20450,0
|
|
20240403,160700,2023998650,20450,20450,20450,20450,0
|
|
20240403,160600,2023998650,20450,20450,20450,20450,0
|
|
20240403,160500,2023998650,20450,20450,20450,20450,0
|
|
20240403,160400,2023998650,20450,20450,20450,20450,0
|
|
20240403,160300,2023998650,20450,20450,20450,20450,0
|
|
20240403,160200,2023998650,20450,20450,20450,20450,0
|
|
20240403,160100,2023998650,20450,20450,20450,20450,0
|
|
20240403,160000,2023998650,20450,20450,20450,20450,0
|
|
20240403,155900,2023998650,20450,20450,20450,20450,0
|
|
20240403,155800,2023998650,20450,20450,20450,20450,0
|
|
20240403,155700,2023998650,20450,20450,20450,20450,0
|
|
20240403,155600,2023998650,20450,20450,20450,20450,0
|
|
20240403,155500,2023998650,20450,20450,20450,20450,0
|
|
20240403,155400,2023998650,20450,20450,20450,20450,0
|
|
20240403,155300,2023998650,20450,20450,20450,20450,0
|
|
20240403,155200,2023998650,20450,20450,20450,20450,0
|
|
20240403,155100,2023998650,20450,20450,20450,20450,0
|
|
20240403,155000,2023998650,20450,20450,20450,20450,0
|
|
20240403,154900,2023998650,20450,20450,20450,20450,0
|
|
20240403,154800,2023998650,20450,20450,20450,20450,0
|
|
20240403,154700,2023998650,20450,20450,20450,20450,0
|
|
20240403,154600,2023998650,20450,20450,20450,20450,0
|
|
20240403,154500,2023998650,20450,20450,20450,20450,0
|
|
20240403,154400,2023998650,20450,20450,20450,20450,0
|
|
20240403,154300,2023998650,20450,20450,20450,20450,1543
|
|
20240403,154200,2023998650,20450,20450,20450,20450,0
|
|
20240403,154100,2023998650,20450,20450,20450,20450,0
|
|
20240403,154000,2023998650,20450,20450,20450,20450,0
|
|
20240403,153900,2023998650,20450,20450,20450,20450,0
|
|
20240403,153800,2023998650,20450,20450,20450,20450,0
|
|
20240403,153700,2023998650,20450,20450,20450,20450,0
|
|
20240403,153600,2023998650,20450,20450,20450,20450,0
|
|
20240403,153500,2023998650,20450,20450,20450,20450,0
|
|
20240403,153400,2023998650,20450,20450,20450,20450,0
|
|
20240403,153300,2023998650,20450,20450,20450,20450,0
|
|
20240403,153200,2023998650,20450,20450,20450,20450,0
|
|
20240403,153100,2023998650,20450,20450,20450,20450,0
|
|
20240403,153000,2023998650,20450,20450,20450,20450,1543
|
|
20240403,152900,1992444300,20500,20500,20500,20500,0
|
|
20240403,152800,1992444300,20500,20500,20500,20500,0
|
|
20240403,152700,1992444300,20500,20500,20500,20500,0
|
|
20240403,152600,1992444300,20500,20500,20500,20500,0
|
|
20240403,152500,1992444300,20500,20500,20500,20500,0
|
|
20240403,152400,1992444300,20500,20500,20500,20500,0
|
|
20240403,152300,1992444300,20500,20500,20500,20500,0
|
|
20240403,152200,1992444300,20500,20500,20500,20500,0
|
|
20240403,152100,1992444300,20500,20500,20500,20500,0
|
|
20240403,152000,1992444300,20500,20500,20500,20500,0
|
|
20240403,151900,1992444300,20500,20350,20550,20350,2316
|
|
20240403,151800,1945012350,20450,20450,20450,20350,495
|
|
20240403,151700,1934915800,20400,20400,20450,20400,642
|
|
20240403,151600,1921812400,20450,20450,20500,20400,176
|
|
20240403,151500,1918214350,20450,20450,20500,20450,235
|
|
20240403,151400,1913407200,20450,20450,20450,20400,410
|
|
20240403,151300,1905027300,20450,20400,20450,20400,455
|
|
20240403,151200,1895745100,20400,20400,20400,20400,334
|
|
20240403,151100,1888931500,20350,20400,20400,20350,294
|
|
20240403,151000,1882938800,20400,20450,20450,20400,543
|
|
20240403,150900,1871859000,20450,20400,20450,20400,20
|
|
20240403,150800,1871450100,20450,20450,20450,20400,99
|
|
20240403,150700,1869430100,20450,20400,20450,20400,47
|
|
20240403,150600,1868469350,20400,20450,20450,20350,192
|
|
20240403,150500,1864549950,20450,20400,20450,20400,630
|
|
20240403,150400,1851667200,20400,20450,20450,20400,988
|
|
20240403,150300,1831494250,20450,20500,20500,20450,557
|
|
20240403,150200,1820103100,20450,20450,20500,20450,88
|
|
20240403,150100,1818302150,20450,20450,20500,20450,374
|
|
20240403,150000,1810639350,20500,20500,20500,20450,323
|
|
20240403,145900,1804023200,20500,20500,20500,20500,330
|
|
20240403,145800,1797258200,20500,20450,20500,20450,102
|
|
20240403,145700,1795167250,20450,20500,20500,20450,132
|
|
20240403,145600,1792465300,20500,20500,20500,20500,214
|
|
20240403,145500,1788078300,20500,20500,20500,20450,512
|
|
20240403,145400,1777586150,20500,20500,20500,20500,50
|
|
20240403,145300,1776561150,20550,20550,20550,20550,2
|
|
20240403,145200,1776520050,20550,20500,20550,20500,137
|
|
20240403,145100,1773709100,20500,20550,20550,20500,98
|
|
20240403,145000,1771697700,20550,20550,20550,20550,50
|
|
20240403,144900,1770670200,20500,20500,20500,20500,201
|
|
20240403,144800,1766549700,20500,20500,20500,20500,0
|
|
20240403,144700,1766549700,20500,20500,20500,20500,7
|
|
20240403,144600,1766406200,20500,20550,20550,20500,111
|
|
20240403,144500,1764129450,20500,20450,20500,20450,252
|
|
20240403,144400,1758968150,20450,20450,20450,20400,131
|
|
20240403,144300,1756293950,20450,20450,20500,20450,181
|
|
20240403,144200,1752592000,20400,20450,20450,20350,2580
|
|
20240403,144100,1699980700,20500,20450,20500,20450,118
|
|
20240403,144000,1697566400,20450,20450,20500,20450,261
|
|
20240403,143900,1692227250,20450,20500,20500,20450,786
|
|
20240403,143800,1676148850,20450,20550,20550,20450,4358
|
|
20240403,143700,1586902950,20600,20600,20600,20550,222
|
|
20240403,143600,1582334750,20550,20550,20550,20550,0
|
|
20240403,143500,1582334750,20550,20600,20600,20550,379
|
|
20240403,143400,1574531700,20600,20600,20600,20600,63
|
|
20240403,143300,1573233900,20600,20600,20600,20550,139
|
|
20240403,143200,1570376200,20550,20500,20550,20500,114
|
|
20240403,143100,1568033550,20500,20550,20550,20500,329
|
|
20240403,143000,1561283100,20550,20500,20550,20500,169
|
|
20240403,142900,1557814500,20500,20600,20600,20500,451
|
|
20240403,142800,1548545700,20600,20600,20600,20550,3719
|
|
20240403,142700,1472092500,20600,20600,20600,20600,109
|
|
20240403,142600,1469847100,20650,20650,20650,20650,11
|
|
20240403,142500,1469619950,20600,20600,20600,20600,0
|
|
20240403,142400,1469619950,20600,20600,20600,20600,79
|
|
20240403,142300,1467992550,20600,20600,20600,20600,0
|
|
20240403,142200,1467992550,20600,20600,20600,20600,103
|
|
20240403,142100,1465870750,20600,20600,20600,20600,0
|
|
20240403,142000,1465870750,20600,20600,20650,20600,25
|
|
20240403,141900,1465355600,20600,20600,20600,20600,140
|
|
20240403,141800,1462471600,20600,20600,20600,20600,492
|
|
20240403,141700,1452336400,20600,20600,20600,20600,17
|
|
20240403,141600,1451986200,20600,20650,20650,20600,209
|
|
20240403,141500,1447675800,20650,20650,20650,20650,0
|
|
20240403,141400,1447675800,20650,20650,20650,20600,79
|
|
20240403,141300,1446047450,20650,20650,20650,20650,309
|
|
20240403,141200,1439666600,20650,20650,20650,20650,54
|
|
20240403,141100,1438551500,20700,20650,20700,20600,145
|
|
20240403,141000,1435562500,20650,20700,20700,20650,33
|
|
20240403,140900,1434880050,20700,20650,20700,20600,454
|
|
20240403,140800,1425524550,20650,20650,20650,20650,66
|
|
20240403,140700,1424161650,20700,20700,20700,20700,75
|
|
20240403,140600,1422609150,20700,20650,20700,20650,94
|
|
20240403,140500,1420668000,20650,20700,20700,20650,393
|
|
20240403,140400,1412550050,20700,20700,20700,20700,10
|
|
20240403,140300,1412343050,20650,20650,20650,20650,94
|
|
20240403,140200,1410401950,20700,20700,20700,20700,118
|
|
20240403,140100,1407959350,20750,20750,20750,20750,0
|
|
20240403,140000,1407959350,20750,20700,20750,20650,189
|
|
20240403,135900,1404050950,20700,20750,20750,20700,18
|
|
20240403,135800,1403678250,20750,20650,20750,20650,62
|
|
20240403,135700,1402395600,20700,20650,20700,20650,254
|
|
20240403,135600,1397139050,20700,20650,20700,20650,19
|
|
20240403,135500,1396746500,20700,20650,20700,20650,13
|
|
20240403,135400,1396477900,20600,20650,20700,20600,176
|
|
20240403,135300,1392847600,20650,20650,20650,20650,296
|
|
20240403,135200,1386735200,20650,20600,20650,20600,383
|
|
20240403,135100,1378841900,20650,20600,20650,20600,27
|
|
20240403,135000,1378285600,20600,20650,20650,20600,28
|
|
20240403,134900,1377708300,20650,20700,20700,20600,594
|
|
20240403,134800,1365436650,20700,20700,20700,20650,72
|
|
20240403,134700,1363947500,20700,20700,20750,20700,21
|
|
20240403,134600,1363512750,20700,20700,20700,20650,120
|
|
20240403,134500,1361033550,20700,20700,20750,20650,210
|
|
20240403,134400,1356688300,20700,20700,20700,20700,2
|
|
20240403,134300,1356646900,20650,20700,20700,20650,126
|
|
20240403,134200,1354044000,20700,20650,20700,20650,46
|
|
20240403,134100,1353093450,20700,20650,20700,20650,226
|
|
20240403,134000,1348426250,20650,20650,20700,20650,81
|
|
20240403,133900,1346752100,20700,20700,20750,20700,69
|
|
20240403,133800,1345323750,20650,20700,20700,20650,105
|
|
20240403,133700,1343150350,20750,20700,20750,20700,243
|
|
20240403,133600,1338118900,20700,20650,20700,20650,215
|
|
20240403,133500,1333671800,20650,20700,20750,20650,2232
|
|
20240403,133400,1287522000,20750,20850,20900,20750,6969
|
|
20240403,133300,1142481750,20850,20900,20900,20850,120
|
|
20240403,133200,1139975000,20900,20900,20900,20900,91
|
|
20240403,133100,1138073100,20900,20900,20900,20900,40
|
|
20240403,133000,1137237100,20900,20900,20950,20900,381
|
|
20240403,132900,1129274050,20900,20900,20900,20900,41
|
|
20240403,132800,1128417150,20950,20950,20950,20950,1
|
|
20240403,132700,1128396200,20900,20950,20950,20900,197
|
|
20240403,132600,1124275000,20950,20950,20950,20950,5
|
|
20240403,132500,1124170250,20900,20900,20900,20900,15
|
|
20240403,132400,1123856750,20900,20850,20900,20850,226
|
|
20240403,132300,1119138900,20900,20850,20900,20850,22
|
|
20240403,132200,1118679900,20900,20900,20900,20900,4
|
|
20240403,132100,1118596300,20900,20900,20900,20850,152
|
|
20240403,132000,1115426350,20900,20850,20900,20850,48
|
|
20240403,131900,1114423900,20900,20850,20900,20850,173
|
|
20240403,131800,1110815650,20900,20850,20900,20850,37
|
|
20240403,131700,1110043150,20850,20850,20850,20850,51
|
|
20240403,131600,1108979800,20850,20900,20900,20850,117
|
|
20240403,131500,1106539850,20900,20900,20900,20900,3
|
|
20240403,131400,1106477150,20850,20900,20900,20850,236
|
|
20240403,131300,1101554550,20850,20850,20850,20850,119
|
|
20240403,131200,1099073400,20850,20850,20850,20850,15
|
|
20240403,131100,1098760650,20850,20850,20850,20850,150
|
|
20240403,131000,1095633150,20850,20950,20950,20850,78
|
|
20240403,130900,1094003050,20900,20900,20900,20900,15
|
|
20240403,130800,1093689550,20900,20900,20900,20900,96
|
|
20240403,130700,1091683150,20900,20900,20900,20900,41
|
|
20240403,130600,1090826250,20900,20900,20900,20900,56
|
|
20240403,130500,1089655850,20850,20850,20850,20850,106
|
|
20240403,130400,1087445750,20850,20850,20850,20850,25
|
|
20240403,130300,1086924500,20850,20850,20850,20850,15
|
|
20240403,130200,1086611750,20850,20850,20850,20850,181
|
|
20240403,130100,1082837900,20850,20900,20900,20850,71
|
|
20240403,130000,1081356050,20900,20850,20900,20850,109
|
|
20240403,125900,1079083350,20900,20900,20900,20900,150
|
|
20240403,125800,1075948350,20900,20900,20900,20850,118
|
|
20240403,125700,1073484200,20850,20850,20850,20850,95
|
|
20240403,125600,1071503450,20900,20900,20900,20850,43
|
|
20240403,125500,1070605500,20850,20850,20850,20850,25
|
|
20240403,125400,1070084250,20850,20800,20850,20800,127
|
|
20240403,125300,1067441650,20850,20850,20850,20850,13
|
|
20240403,125200,1067170600,20800,20800,20800,20800,40
|
|
20240403,125100,1066338600,20850,20850,20850,20850,119
|
|
20240403,125000,1063857450,20850,20850,20850,20850,9
|
|
20240403,124900,1063669800,20850,20800,20850,20800,141
|
|
20240403,124800,1060736450,20850,20850,20850,20850,39
|
|
20240403,124700,1059923300,20850,20850,20850,20850,152
|
|
20240403,124600,1056754100,20800,20800,20850,20800,150
|
|
20240403,124500,1053633400,20850,20850,20900,20850,394
|
|
20240403,124400,1045418350,20850,20850,20850,20850,0
|
|
20240403,124300,1045418350,20850,20850,20850,20850,116
|
|
20240403,124200,1042999750,20850,20850,20850,20850,31
|
|
20240403,124100,1042353400,20850,20850,20850,20850,80
|
|
20240403,124000,1040685400,20850,20850,20850,20850,139
|
|
20240403,123900,1037787250,20850,20850,20850,20850,0
|
|
20240403,123800,1037787250,20850,20850,20850,20850,174
|
|
20240403,123700,1034159350,20850,20850,20850,20850,0
|
|
20240403,123600,1034159350,20850,20850,20850,20850,39
|
|
20240403,123500,1033346200,20850,20850,20850,20800,138
|
|
20240403,123400,1030475000,20850,20850,20850,20800,42
|
|
20240403,123300,1029600100,20850,20850,20850,20850,0
|
|
20240403,123200,1029600100,20850,20850,20850,20850,274
|
|
20240403,123100,1023887200,20850,20800,20850,20800,121
|
|
20240403,123000,1021365150,20800,20800,20800,20800,0
|
|
20240403,122900,1021365150,20800,20800,20800,20800,147
|
|
20240403,122800,1018307550,20850,20850,20850,20850,0
|
|
20240403,122700,1018307550,20850,20850,20850,20850,277
|
|
20240403,122600,1012532100,20850,20900,20900,20850,275
|
|
20240403,122500,1006785850,20900,20850,20900,20850,26
|
|
20240403,122400,1006243250,20850,20850,20850,20850,101
|
|
20240403,122300,1004137400,20850,20850,20850,20850,40
|
|
20240403,122200,1003303400,20850,20850,20850,20850,0
|
|
20240403,122100,1003303400,20850,20850,20850,20850,103
|
|
20240403,122000,1001155850,20850,20850,20850,20850,40
|
|
20240403,121900,1000321850,20850,20850,20850,20850,115
|
|
20240403,121800,997924100,20850,20850,20850,20850,16
|
|
20240403,121700,997590500,20850,20850,20850,20850,25
|
|
20240403,121600,997069250,20850,20900,20900,20850,38
|
|
20240403,121500,996275800,20900,20900,20900,20850,208
|
|
20240403,121400,991938600,20850,20900,20900,20850,46
|
|
20240403,121300,990979250,20900,20850,20900,20850,118
|
|
20240403,121200,988517700,20850,20850,20850,20850,22
|
|
20240403,121100,988059000,20800,20850,20850,20800,206
|
|
20240403,121000,983765150,20850,20850,20900,20850,163
|
|
20240403,120900,980365600,20850,20850,20850,20850,23
|
|
20240403,120800,979886050,20850,20850,20850,20800,146
|
|
20240403,120700,976843250,20850,20850,20850,20850,15
|
|
20240403,120600,976530500,20850,20850,20850,20850,0
|
|
20240403,120500,976530500,20850,20800,20850,20800,150
|
|
20240403,120400,973409350,20850,20850,20850,20850,5
|
|
20240403,120300,973305100,20800,20850,20850,20800,21
|
|
20240403,120200,972868000,20800,20850,20850,20800,133
|
|
20240403,120100,970101350,20800,20850,20850,20800,116
|
|
20240403,120000,967683550,20800,20800,20800,20800,15
|
|
20240403,115900,967371550,20800,20800,20800,20800,109
|
|
20240403,115800,965104350,20800,20850,20850,20800,31
|
|
20240403,115700,964458800,20850,20800,20850,20800,137
|
|
20240403,115600,961608300,20850,20800,20850,20800,36
|
|
20240403,115500,960858450,20800,20850,20850,20800,27
|
|
20240403,115400,960296600,20800,20850,20850,20800,350
|
|
20240403,115300,952999900,20900,20900,20900,20900,5
|
|
20240403,115200,952895400,20850,20850,20850,20850,16
|
|
20240403,115100,952561800,20850,20900,20900,20850,161
|
|
20240403,115000,949204300,20900,20900,20900,20900,56
|
|
20240403,114900,948033900,20900,20850,20900,20850,105
|
|
20240403,114800,945840200,20900,20900,20900,20900,72
|
|
20240403,114700,944335400,20900,20900,20900,20900,140
|
|
20240403,114600,941409400,20900,20850,20900,20850,107
|
|
20240403,114500,939178350,20850,20800,20850,20800,152
|
|
20240403,114400,936011200,20800,20850,21000,20800,1069
|
|
20240403,114300,913715750,20850,20850,20900,20850,127
|
|
20240403,114200,911067300,20850,20850,20850,20800,76
|
|
20240403,114100,909484750,20850,20850,20850,20800,237
|
|
20240403,114000,904543550,20850,20900,20900,20850,1400
|
|
20240403,113900,875345850,20950,20900,21000,20850,98
|
|
20240403,113800,873298650,20900,20900,20900,20850,206
|
|
20240403,113700,868995000,20900,20900,20950,20900,57
|
|
20240403,113600,867803550,20850,20900,20900,20850,130
|
|
20240403,113500,865090050,20850,20850,20850,20850,103
|
|
20240403,113400,862942500,20900,20900,20900,20850,91
|
|
20240403,113300,861041400,20850,20900,20900,20850,492
|
|
20240403,113200,850760950,20900,20950,20950,20900,267
|
|
20240403,113100,845172250,20950,20900,20950,20900,21
|
|
20240403,113000,844733050,20900,20900,20900,20900,25
|
|
20240403,112900,844210550,20900,20900,20950,20900,127
|
|
20240403,112800,841556200,20950,20950,20950,20950,5
|
|
20240403,112700,841451450,20900,20950,20950,20900,89
|
|
20240403,112600,839588900,20900,20950,20950,20900,227
|
|
20240403,112500,834837050,20900,20900,20900,20900,46
|
|
20240403,112400,833875650,20950,20900,20950,20900,273
|
|
20240403,112300,828167500,20900,20900,20900,20900,40
|
|
20240403,112200,827331500,20850,20850,20850,20850,17
|
|
20240403,112100,826977050,20850,20850,20850,20850,103
|
|
20240403,112000,824829500,20850,20850,20850,20850,15
|
|
20240403,111900,824516750,20850,21000,21000,20850,135
|
|
20240403,111800,821699000,20900,20900,20950,20900,3535
|
|
20240403,111700,747792500,20950,20950,20950,20900,44
|
|
20240403,111600,746871700,20950,20900,20950,20900,68
|
|
20240403,111500,745449150,20900,20950,20950,20900,174
|
|
20240403,111400,741803900,20950,20950,20950,20950,0
|
|
20240403,111300,741803900,20950,20950,20950,20950,294
|
|
20240403,111200,735644600,20900,20900,21000,20900,83
|
|
20240403,111100,733909700,21000,20950,21000,20950,345
|
|
20240403,111000,726681650,20950,20950,21000,20950,120
|
|
20240403,110900,724167050,21000,20950,21000,20950,32
|
|
20240403,110800,723495850,20950,20950,20950,20950,0
|
|
20240403,110700,723495850,20950,20950,21000,20900,752
|
|
20240403,110600,707743400,20950,20950,20950,20950,1
|
|
20240403,110500,707722450,20900,20950,20950,20900,143
|
|
20240403,110400,704727400,21000,20950,21000,20950,42
|
|
20240403,110300,703847400,20950,21000,21000,20900,106
|
|
20240403,110200,701628600,21000,20950,21050,20900,153
|
|
20240403,110100,698425450,21000,20950,21000,20950,253
|
|
20240403,110000,693124900,20950,20950,20950,20900,34
|
|
20240403,105900,692413350,20900,21000,21000,20900,151
|
|
20240403,105800,689253100,20950,21050,21050,20950,387
|
|
20240403,105700,681144750,21050,21050,21050,21050,3
|
|
20240403,105600,681081600,21050,21050,21100,20950,3113
|
|
20240403,105500,615704600,21000,21050,21100,21000,454
|
|
20240403,105400,606159450,21050,21050,21100,21050,1252
|
|
20240403,105300,579801800,21100,21050,21100,21050,245
|
|
20240403,105200,574637650,21050,21100,21100,21050,30
|
|
20240403,105100,574005900,21100,21050,21100,21050,162
|
|
20240403,105000,570593200,21100,21100,21150,21100,621
|
|
20240403,104900,557490050,21100,21100,21100,21100,41
|
|
20240403,104800,556624950,21100,21100,21100,21100,793
|
|
20240403,104700,539892650,21150,21150,21150,21150,60
|
|
20240403,104600,538623650,21100,21100,21100,21100,130
|
|
20240403,104500,535880650,21100,21150,21200,21100,270
|
|
20240403,104400,530174100,21150,21150,21150,21150,1239
|
|
20240403,104300,503969250,21150,21200,21200,21150,288
|
|
20240403,104200,497869400,21200,21200,21200,21200,48
|
|
20240403,104100,496851800,21250,21200,21250,21200,25
|
|
20240403,104000,496321750,21200,21200,21200,21200,217
|
|
20240403,103900,491721350,21200,21200,21200,21200,118
|
|
20240403,103800,489219750,21150,21150,21150,21150,15
|
|
20240403,103700,488902500,21150,21150,21150,21150,40
|
|
20240403,103600,488056500,21150,21150,21150,21150,1
|
|
20240403,103500,488035350,21100,21100,21200,21100,130
|
|
20240403,103400,485289350,21100,21150,21150,21100,66
|
|
20240403,103300,483895450,21150,21100,21150,21100,45
|
|
20240403,103200,482944500,21150,21150,21150,21150,28
|
|
20240403,103100,482352300,21150,21150,21150,21150,46
|
|
20240403,103000,481379400,21200,21200,21200,21200,8
|
|
20240403,102900,481209800,21150,21100,21150,21100,91
|
|
20240403,102800,479287200,21150,21200,21200,21150,1473
|
|
20240403,102700,448133200,21200,21200,21200,21200,151
|
|
20240403,102600,444932000,21200,21200,21200,21150,56
|
|
20240403,102500,443746050,21150,21150,21150,21150,2
|
|
20240403,102400,443703750,21200,21200,21200,21200,652
|
|
20240403,102300,429881350,21200,21250,21250,21200,75
|
|
20240403,102200,428288850,21250,21250,21250,21200,93
|
|
20240403,102100,426313400,21250,21250,21250,21250,1
|
|
20240403,102000,426292150,21250,21200,21250,21200,46
|
|
20240403,101900,425316700,21200,21200,21200,21200,0
|
|
20240403,101800,425316700,21200,21200,21200,21200,39
|
|
20240403,101700,424489900,21250,21250,21250,21250,42
|
|
20240403,101600,423597400,21500,21300,21500,21300,300
|
|
20240403,101500,417195400,21200,21250,21300,21200,503
|
|
20240403,101400,406517500,21200,21200,21200,21200,40
|
|
20240403,101300,405669500,21300,21200,21300,21200,237
|
|
20240403,101200,400634000,21250,21200,21250,21200,2
|
|
20240403,101100,400591550,21200,21250,21250,21200,90
|
|
20240403,101000,398683500,21300,21300,21300,21300,0
|
|
20240403,100900,398683500,21300,21200,21300,21200,54
|
|
20240403,100800,397536550,21250,21250,21250,21200,77
|
|
20240403,100700,395901550,21200,21200,21200,21200,295
|
|
20240403,100600,389647550,21250,21250,21250,21250,58
|
|
20240403,100500,388415050,21250,21250,21250,21200,165
|
|
20240403,100400,384910850,21200,21200,21200,21200,0
|
|
20240403,100300,384910850,21200,21200,21200,21200,16
|
|
20240403,100200,384571650,21200,21200,21200,21200,40
|
|
20240403,100100,383723650,21200,21200,21200,21200,0
|
|
20240403,100000,383723650,21200,21200,21200,21200,16
|
|
20240403,095900,383384450,21200,21250,21250,21200,57
|
|
20240403,095800,382174450,21200,21250,21250,21200,16
|
|
20240403,095700,381835200,21250,21200,21250,21200,35
|
|
20240403,095600,381093150,21150,21200,21200,21150,73
|
|
20240403,095500,379548100,21150,21150,21150,21150,180
|
|
20240403,095400,375741100,21150,21200,21250,21150,2177
|
|
20240403,095300,329641800,21200,21200,21200,21200,16
|
|
20240403,095200,329302600,21250,21250,21250,21250,10
|
|
20240403,095100,329090100,21250,21250,21250,21250,262
|
|
20240403,095000,323522600,21300,21300,21300,21300,9
|
|
20240403,094900,323330900,21250,21250,21250,21250,16
|
|
20240403,094800,322990900,21250,21350,21450,21250,285
|
|
20240403,094700,316917600,21300,21300,21300,21300,40
|
|
20240403,094600,316065600,21350,21250,21350,21250,60
|
|
20240403,094500,314785600,21300,21400,21400,21300,28
|
|
20240403,094400,314189000,21400,21350,21400,21250,86
|
|
20240403,094300,312357650,21250,21300,21300,21250,105
|
|
20240403,094200,310126200,21300,21250,21300,21250,96
|
|
20240403,094100,308083400,21300,21300,21300,21300,0
|
|
20240403,094000,308083400,21300,21300,21300,21250,51
|
|
20240403,093900,306997900,21300,21250,21300,21250,225
|
|
20240403,093800,302207150,21300,21250,21300,21200,1520
|
|
20240403,093700,269980650,21350,21300,21350,21150,1438
|
|
20240403,093600,239468000,21300,21400,21400,21300,127
|
|
20240403,093500,236755750,21400,21400,21400,21350,56
|
|
20240403,093400,235559100,21350,21400,21400,21350,624
|
|
20240403,093300,222206250,21400,21500,21500,21400,27
|
|
20240403,093200,221628250,21500,21500,21500,21500,1
|
|
20240403,093100,221606750,21400,21300,21400,21300,200
|
|
20240403,093000,217330350,21300,21400,21400,21300,1217
|
|
20240403,092900,191378950,21450,21500,21500,21450,589
|
|
20240403,092800,178721650,21550,21550,21550,21550,1
|
|
20240403,092700,178700100,21550,21750,21750,21550,135
|
|
20240403,092600,175783350,21600,21600,21600,21550,450
|
|
20240403,092500,166063400,21600,21500,21600,21500,619
|
|
20240403,092400,152728000,21450,21450,21500,21450,47
|
|
20240403,092300,151719650,21500,21450,21500,21450,15
|
|
20240403,092200,151397650,21450,21450,21450,21450,17
|
|
20240403,092100,151033000,21450,21350,21450,21350,165
|
|
20240403,092000,147501250,21350,21350,21350,21300,116
|
|
20240403,091900,145025450,21350,21350,21350,21350,37
|
|
20240403,091800,144235500,21350,21500,21500,21350,62
|
|
20240403,091700,142907100,21550,21350,21550,21300,647
|
|
20240403,091600,129101300,21350,21300,21350,21300,207
|
|
20240403,091500,124691900,21300,21450,21450,21300,84
|
|
20240403,091400,122897600,21450,21300,21500,21300,115
|
|
20240403,091300,120445800,21500,21400,21550,21300,328
|
|
20240403,091200,113446050,21400,21350,21400,21300,359
|
|
20240403,091100,105782350,21400,21400,21400,21400,1093
|
|
20240403,091000,82392150,21500,21550,21550,21400,128
|
|
20240403,090900,79637650,21400,21400,21400,21400,0
|
|
20240403,090800,79637650,21400,21400,21400,21400,128
|
|
20240403,090700,76898450,21450,21450,21450,21450,15
|
|
20240403,090600,76576700,21400,21400,21400,21400,271
|
|
20240403,090500,70777300,21400,21400,21400,21400,500
|
|
20240403,090400,60077300,21400,21500,21500,21400,1325
|
|
20240403,090300,31709350,21500,21500,21550,21450,188
|
|
20240403,090200,27670600,21500,21450,21500,21400,355
|
|
20240403,090100,20058200,21450,21600,21600,21450,460
|
|
20240403,090000,10162700,21650,21900,21900,21650,466
|