661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,195800,1601084800,22850,22850,22850,22850,360
|
|
20240401,195700,1601084800,22850,22850,22850,22850,0
|
|
20240401,195600,1601084800,22850,22850,22850,22850,0
|
|
20240401,195500,1601084800,22850,22850,22850,22850,0
|
|
20240401,195400,1601084800,22850,22850,22850,22850,0
|
|
20240401,195300,1601084800,22850,22850,22850,22850,0
|
|
20240401,195200,1601084800,22850,22850,22850,22850,0
|
|
20240401,195100,1601084800,22850,22850,22850,22850,0
|
|
20240401,195000,1601084800,22850,22850,22850,22850,0
|
|
20240401,194900,1601084800,22850,22850,22850,22850,0
|
|
20240401,194800,1601084800,22850,22850,22850,22850,0
|
|
20240401,194700,1601084800,22850,22850,22850,22850,0
|
|
20240401,194600,1601084800,22850,22850,22850,22850,0
|
|
20240401,194500,1601084800,22850,22850,22850,22850,0
|
|
20240401,194400,1601084800,22850,22850,22850,22850,0
|
|
20240401,194300,1601084800,22850,22850,22850,22850,0
|
|
20240401,194200,1601084800,22850,22850,22850,22850,0
|
|
20240401,194100,1601084800,22850,22850,22850,22850,0
|
|
20240401,194000,1601084800,22850,22850,22850,22850,0
|
|
20240401,193900,1601084800,22850,22850,22850,22850,0
|
|
20240401,193800,1601084800,22850,22850,22850,22850,0
|
|
20240401,193700,1601084800,22850,22850,22850,22850,0
|
|
20240401,193600,1601084800,22850,22850,22850,22850,0
|
|
20240401,193500,1601084800,22850,22850,22850,22850,0
|
|
20240401,193400,1601084800,22850,22850,22850,22850,0
|
|
20240401,193300,1601084800,22850,22850,22850,22850,0
|
|
20240401,193200,1601084800,22850,22850,22850,22850,0
|
|
20240401,193100,1601084800,22850,22850,22850,22850,0
|
|
20240401,193000,1601084800,22850,22850,22850,22850,0
|
|
20240401,192900,1601084800,22850,22850,22850,22850,0
|
|
20240401,192800,1601084800,22850,22850,22850,22850,360
|
|
20240401,192700,1601084800,22850,22850,22850,22850,0
|
|
20240401,192600,1601084800,22850,22850,22850,22850,0
|
|
20240401,192500,1601084800,22850,22850,22850,22850,0
|
|
20240401,192400,1601084800,22850,22850,22850,22850,0
|
|
20240401,192300,1601084800,22850,22850,22850,22850,0
|
|
20240401,192200,1601084800,22850,22850,22850,22850,0
|
|
20240401,192100,1601084800,22850,22850,22850,22850,0
|
|
20240401,192000,1601084800,22850,22850,22850,22850,0
|
|
20240401,191900,1601084800,22850,22850,22850,22850,0
|
|
20240401,191800,1601084800,22850,22850,22850,22850,0
|
|
20240401,191700,1601084800,22850,22850,22850,22850,0
|
|
20240401,191600,1601084800,22850,22850,22850,22850,0
|
|
20240401,191500,1601084800,22850,22850,22850,22850,0
|
|
20240401,191400,1601084800,22850,22850,22850,22850,0
|
|
20240401,191300,1601084800,22850,22850,22850,22850,0
|
|
20240401,191200,1601084800,22850,22850,22850,22850,0
|
|
20240401,191100,1601084800,22850,22850,22850,22850,0
|
|
20240401,191000,1601084800,22850,22850,22850,22850,0
|
|
20240401,190900,1601084800,22850,22850,22850,22850,0
|
|
20240401,190800,1601084800,22850,22850,22850,22850,0
|
|
20240401,190700,1601084800,22850,22850,22850,22850,0
|
|
20240401,190600,1601084800,22850,22850,22850,22850,0
|
|
20240401,190500,1601084800,22850,22850,22850,22850,0
|
|
20240401,190400,1601084800,22850,22850,22850,22850,0
|
|
20240401,190300,1601084800,22850,22850,22850,22850,0
|
|
20240401,190200,1601084800,22850,22850,22850,22850,0
|
|
20240401,190100,1601084800,22850,22850,22850,22850,0
|
|
20240401,190000,1601084800,22850,22850,22850,22850,0
|
|
20240401,185900,1601084800,22850,22850,22850,22850,0
|
|
20240401,185800,1601084800,22850,22850,22850,22850,360
|
|
20240401,185700,1601084800,22850,22850,22850,22850,0
|
|
20240401,185600,1601084800,22850,22850,22850,22850,0
|
|
20240401,185500,1601084800,22850,22850,22850,22850,0
|
|
20240401,185400,1601084800,22850,22850,22850,22850,0
|
|
20240401,185300,1601084800,22850,22850,22850,22850,0
|
|
20240401,185200,1601084800,22850,22850,22850,22850,0
|
|
20240401,185100,1601084800,22850,22850,22850,22850,0
|
|
20240401,185000,1601084800,22850,22850,22850,22850,0
|
|
20240401,184900,1601084800,22850,22850,22850,22850,0
|
|
20240401,184800,1601084800,22850,22850,22850,22850,0
|
|
20240401,184700,1601084800,22850,22850,22850,22850,0
|
|
20240401,184600,1601084800,22850,22850,22850,22850,0
|
|
20240401,184500,1601084800,22850,22850,22850,22850,0
|
|
20240401,184400,1601084800,22850,22850,22850,22850,0
|
|
20240401,184300,1601084800,22850,22850,22850,22850,0
|
|
20240401,184200,1601084800,22850,22850,22850,22850,0
|
|
20240401,184100,1601084800,22850,22850,22850,22850,0
|
|
20240401,184000,1601084800,22850,22850,22850,22850,0
|
|
20240401,183900,1601084800,22850,22850,22850,22850,0
|
|
20240401,183800,1601084800,22850,22850,22850,22850,0
|
|
20240401,183700,1601084800,22850,22850,22850,22850,0
|
|
20240401,183600,1601084800,22850,22850,22850,22850,0
|
|
20240401,183500,1601084800,22850,22850,22850,22850,0
|
|
20240401,183400,1601084800,22850,22850,22850,22850,0
|
|
20240401,183300,1601084800,22850,22850,22850,22850,0
|
|
20240401,183200,1601084800,22850,22850,22850,22850,0
|
|
20240401,183100,1601084800,22850,22850,22850,22850,0
|
|
20240401,183000,1601084800,22850,22850,22850,22850,0
|
|
20240401,182900,1601084800,22850,22850,22850,22850,0
|
|
20240401,182800,1601084800,22850,22850,22850,22850,360
|
|
20240401,182700,1601084800,22850,22850,22850,22850,0
|
|
20240401,182600,1601084800,22850,22850,22850,22850,0
|
|
20240401,182500,1601084800,22850,22850,22850,22850,0
|
|
20240401,182400,1601084800,22850,22850,22850,22850,0
|
|
20240401,182300,1601084800,22850,22850,22850,22850,0
|
|
20240401,182200,1601084800,22850,22850,22850,22850,0
|
|
20240401,182100,1601084800,22850,22850,22850,22850,0
|
|
20240401,182000,1601084800,22850,22850,22850,22850,0
|
|
20240401,181900,1601084800,22850,22850,22850,22850,0
|
|
20240401,181800,1601084800,22850,22850,22850,22850,0
|
|
20240401,181700,1601084800,22850,22850,22850,22850,0
|
|
20240401,181600,1601084800,22850,22850,22850,22850,0
|
|
20240401,181500,1601084800,22850,22850,22850,22850,0
|
|
20240401,181400,1601084800,22850,22850,22850,22850,0
|
|
20240401,181300,1601084800,22850,22850,22850,22850,0
|
|
20240401,181200,1601084800,22850,22850,22850,22850,0
|
|
20240401,181100,1601084800,22850,22850,22850,22850,0
|
|
20240401,181000,1601084800,22850,22850,22850,22850,0
|
|
20240401,180900,1601084800,22850,22850,22850,22850,0
|
|
20240401,180800,1601084800,22850,22850,22850,22850,0
|
|
20240401,180700,1601084800,22850,22850,22850,22850,0
|
|
20240401,180600,1601084800,22850,22850,22850,22850,0
|
|
20240401,180500,1601084800,22850,22850,22850,22850,0
|
|
20240401,180400,1601084800,22850,22850,22850,22850,0
|
|
20240401,180300,1601084800,22850,22850,22850,22850,0
|
|
20240401,180200,1601084800,22850,22850,22850,22850,0
|
|
20240401,180100,1601084800,22850,22850,22850,22850,0
|
|
20240401,180000,1601084800,22850,22850,22850,22850,0
|
|
20240401,175900,1601084800,22850,22850,22850,22850,0
|
|
20240401,175800,1601084800,22850,22850,22850,22850,360
|
|
20240401,175700,1601084800,22850,22850,22850,22850,0
|
|
20240401,175600,1601084800,22850,22850,22850,22850,0
|
|
20240401,175500,1601084800,22850,22850,22850,22850,0
|
|
20240401,175400,1601084800,22850,22850,22850,22850,0
|
|
20240401,175300,1601084800,22850,22850,22850,22850,0
|
|
20240401,175200,1601084800,22850,22850,22850,22850,0
|
|
20240401,175100,1601084800,22850,22850,22850,22850,0
|
|
20240401,175000,1601084800,22850,22850,22850,22850,0
|
|
20240401,174900,1601084800,22850,22850,22850,22850,0
|
|
20240401,174800,1601084800,22850,22850,22850,22850,0
|
|
20240401,174700,1601084800,22850,22850,22850,22850,0
|
|
20240401,174600,1601084800,22850,22850,22850,22850,0
|
|
20240401,174500,1601084800,22850,22850,22850,22850,0
|
|
20240401,174400,1601084800,22850,22850,22850,22850,0
|
|
20240401,174300,1601084800,22850,22850,22850,22850,0
|
|
20240401,174200,1601084800,22850,22850,22850,22850,0
|
|
20240401,174100,1601084800,22850,22850,22850,22850,0
|
|
20240401,174000,1601084800,22850,22850,22850,22850,0
|
|
20240401,173900,1601084800,22850,22850,22850,22850,0
|
|
20240401,173800,1601084800,22850,22850,22850,22850,0
|
|
20240401,173700,1601084800,22850,22850,22850,22850,0
|
|
20240401,173600,1601084800,22850,22850,22850,22850,0
|
|
20240401,173500,1601084800,22850,22850,22850,22850,0
|
|
20240401,173400,1601084800,22850,22850,22850,22850,0
|
|
20240401,173300,1601084800,22850,22850,22850,22850,0
|
|
20240401,173200,1601084800,22850,22850,22850,22850,0
|
|
20240401,173100,1601084800,22850,22850,22850,22850,0
|
|
20240401,173000,1601084800,22850,22850,22850,22850,0
|
|
20240401,172900,1601084800,22850,22850,22850,22850,0
|
|
20240401,172800,1601084800,22850,22850,22850,22850,360
|
|
20240401,172700,1601084800,22850,22850,22850,22850,0
|
|
20240401,172600,1601084800,22850,22850,22850,22850,0
|
|
20240401,172500,1601084800,22850,22850,22850,22850,0
|
|
20240401,172400,1601084800,22850,22850,22850,22850,0
|
|
20240401,172300,1601084800,22850,22850,22850,22850,0
|
|
20240401,172200,1601084800,22850,22850,22850,22850,0
|
|
20240401,172100,1601084800,22850,22850,22850,22850,0
|
|
20240401,172000,1601084800,22850,22850,22850,22850,0
|
|
20240401,171900,1601084800,22850,22850,22850,22850,0
|
|
20240401,171800,1601084800,22850,22850,22850,22850,0
|
|
20240401,171700,1601084800,22850,22850,22850,22850,0
|
|
20240401,171600,1601084800,22850,22850,22850,22850,0
|
|
20240401,171500,1601084800,22850,22850,22850,22850,0
|
|
20240401,171400,1601084800,22850,22850,22850,22850,0
|
|
20240401,171300,1601084800,22850,22850,22850,22850,0
|
|
20240401,171200,1601084800,22850,22850,22850,22850,0
|
|
20240401,171100,1601084800,22850,22850,22850,22850,0
|
|
20240401,171000,1601084800,22850,22850,22850,22850,0
|
|
20240401,170900,1601084800,22850,22850,22850,22850,0
|
|
20240401,170800,1601084800,22850,22850,22850,22850,0
|
|
20240401,170700,1601084800,22850,22850,22850,22850,0
|
|
20240401,170600,1601084800,22850,22850,22850,22850,0
|
|
20240401,170500,1601084800,22850,22850,22850,22850,0
|
|
20240401,170400,1601084800,22850,22850,22850,22850,0
|
|
20240401,170300,1601084800,22850,22850,22850,22850,0
|
|
20240401,170200,1601084800,22850,22850,22850,22850,0
|
|
20240401,170100,1601084800,22850,22850,22850,22850,0
|
|
20240401,170000,1601084800,22850,22850,22850,22850,0
|
|
20240401,165900,1601084800,22850,22850,22850,22850,0
|
|
20240401,165800,1601084800,22850,22850,22850,22850,360
|
|
20240401,165700,1601084800,22850,22850,22850,22850,0
|
|
20240401,165600,1601084800,22850,22850,22850,22850,0
|
|
20240401,165500,1601084800,22850,22850,22850,22850,0
|
|
20240401,165400,1601084800,22850,22850,22850,22850,0
|
|
20240401,165300,1601084800,22850,22850,22850,22850,0
|
|
20240401,165200,1601084800,22850,22850,22850,22850,0
|
|
20240401,165100,1601084800,22850,22850,22850,22850,0
|
|
20240401,165000,1601084800,22850,22850,22850,22850,0
|
|
20240401,164900,1601084800,22850,22850,22850,22850,0
|
|
20240401,164800,1601084800,22850,22850,22850,22850,0
|
|
20240401,164700,1601084800,22850,22850,22850,22850,0
|
|
20240401,164600,1601084800,22850,22850,22850,22850,0
|
|
20240401,164500,1601084800,22850,22850,22850,22850,0
|
|
20240401,164400,1601084800,22850,22850,22850,22850,0
|
|
20240401,164300,1601084800,22850,22850,22850,22850,0
|
|
20240401,164200,1601084800,22850,22850,22850,22850,0
|
|
20240401,164100,1601084800,22850,22850,22850,22850,0
|
|
20240401,164000,1601084800,22850,22850,22850,22850,0
|
|
20240401,163900,1601084800,22850,22850,22850,22850,0
|
|
20240401,163800,1601084800,22850,22850,22850,22850,0
|
|
20240401,163700,1601084800,22850,22850,22850,22850,0
|
|
20240401,163600,1601084800,22850,22850,22850,22850,0
|
|
20240401,163500,1601084800,22850,22850,22850,22850,0
|
|
20240401,163400,1601084800,22850,22850,22850,22850,0
|
|
20240401,163300,1601084800,22850,22850,22850,22850,0
|
|
20240401,163200,1601084800,22850,22850,22850,22850,0
|
|
20240401,163100,1601084800,22850,22850,22850,22850,0
|
|
20240401,163000,1601084800,22850,22850,22850,22850,0
|
|
20240401,162900,1601084800,22850,22850,22850,22850,0
|
|
20240401,162800,1601084800,22850,22850,22850,22850,360
|
|
20240401,162700,1601084800,22850,22850,22850,22850,0
|
|
20240401,162600,1601084800,22850,22850,22850,22850,0
|
|
20240401,162500,1601084800,22850,22850,22850,22850,0
|
|
20240401,162400,1601084800,22850,22850,22850,22850,0
|
|
20240401,162300,1601084800,22850,22850,22850,22850,0
|
|
20240401,162200,1601084800,22850,22850,22850,22850,0
|
|
20240401,162100,1601084800,22850,22850,22850,22850,0
|
|
20240401,162000,1601084800,22850,22850,22850,22850,0
|
|
20240401,161900,1601084800,22850,22850,22850,22850,0
|
|
20240401,161800,1601084800,22850,22850,22850,22850,0
|
|
20240401,161700,1601084800,22850,22850,22850,22850,0
|
|
20240401,161600,1601084800,22850,22850,22850,22850,0
|
|
20240401,161500,1601084800,22850,22850,22850,22850,0
|
|
20240401,161400,1601084800,22850,22850,22850,22850,0
|
|
20240401,161300,1601084800,22850,22850,22850,22850,0
|
|
20240401,161200,1601084800,22850,22850,22850,22850,0
|
|
20240401,161100,1601084800,22850,22850,22850,22850,0
|
|
20240401,161000,1601084800,22850,22850,22850,22850,0
|
|
20240401,160900,1601084800,22850,22850,22850,22850,0
|
|
20240401,160800,1601084800,22850,22850,22850,22850,0
|
|
20240401,160700,1601084800,22850,22850,22850,22850,0
|
|
20240401,160600,1601084800,22850,22850,22850,22850,0
|
|
20240401,160500,1601084800,22850,22850,22850,22850,0
|
|
20240401,160400,1601084800,22850,22850,22850,22850,0
|
|
20240401,160300,1601084800,22850,22850,22850,22850,0
|
|
20240401,160200,1601084800,22850,22850,22850,22850,0
|
|
20240401,160100,1601084800,22850,22850,22850,22850,0
|
|
20240401,160000,1601084800,22850,22850,22850,22850,0
|
|
20240401,155900,1601084800,22850,22850,22850,22850,0
|
|
20240401,155800,1601084800,22850,22850,22850,22850,360
|
|
20240401,155700,1601084800,22850,22850,22850,22850,0
|
|
20240401,155600,1601084800,22850,22850,22850,22850,0
|
|
20240401,155500,1601084800,22850,22850,22850,22850,0
|
|
20240401,155400,1601084800,22850,22850,22850,22850,0
|
|
20240401,155300,1601084800,22850,22850,22850,22850,0
|
|
20240401,155200,1601084800,22850,22850,22850,22850,0
|
|
20240401,155100,1601084800,22850,22850,22850,22850,0
|
|
20240401,155000,1601084800,22850,22850,22850,22850,0
|
|
20240401,154900,1601084800,22850,22850,22850,22850,0
|
|
20240401,154800,1601084800,22850,22850,22850,22850,0
|
|
20240401,154700,1601084800,22850,22850,22850,22850,0
|
|
20240401,154600,1601084800,22850,22850,22850,22850,0
|
|
20240401,154500,1601084800,22850,22850,22850,22850,0
|
|
20240401,154400,1601084800,22850,22850,22850,22850,0
|
|
20240401,154300,1601084800,22850,22850,22850,22850,0
|
|
20240401,154200,1601084800,22850,22850,22850,22850,0
|
|
20240401,154100,1601084800,22850,22850,22850,22850,0
|
|
20240401,154000,1601084800,22850,22850,22850,22850,0
|
|
20240401,153900,1601084800,22850,22850,22850,22850,0
|
|
20240401,153800,1601084800,22850,22850,22850,22850,0
|
|
20240401,153700,1601084800,22850,22850,22850,22850,0
|
|
20240401,153600,1601084800,22850,22850,22850,22850,0
|
|
20240401,153500,1601084800,22850,22850,22850,22850,0
|
|
20240401,153400,1601084800,22850,22850,22850,22850,0
|
|
20240401,153300,1601084800,22850,22850,22850,22850,0
|
|
20240401,153200,1601084800,22850,22850,22850,22850,0
|
|
20240401,153100,1601084800,22850,22850,22850,22850,0
|
|
20240401,153000,1601084800,22850,22850,22850,22850,360
|
|
20240401,152900,1592858800,22900,22900,22900,22900,0
|
|
20240401,152800,1592858800,22900,22900,22900,22900,0
|
|
20240401,152700,1592858800,22900,22900,22900,22900,0
|
|
20240401,152600,1592858800,22900,22900,22900,22900,0
|
|
20240401,152500,1592858800,22900,22900,22900,22900,0
|
|
20240401,152400,1592858800,22900,22900,22900,22900,0
|
|
20240401,152300,1592858800,22900,22900,22900,22900,0
|
|
20240401,152200,1592858800,22900,22900,22900,22900,0
|
|
20240401,152100,1592858800,22900,22900,22900,22900,0
|
|
20240401,152000,1592858800,22900,22900,22900,22900,0
|
|
20240401,151900,1592858800,22900,22800,22900,22800,11
|
|
20240401,151800,1592607100,22800,22800,22800,22800,3
|
|
20240401,151700,1592538700,22800,22800,22800,22800,51
|
|
20240401,151600,1591375900,22850,22850,22850,22850,13
|
|
20240401,151500,1591078850,22800,22850,22850,22800,51
|
|
20240401,151400,1589916000,22800,22800,22800,22800,51
|
|
20240401,151300,1588753200,22800,22750,22800,22750,101
|
|
20240401,151200,1586452900,22800,22800,22800,22800,0
|
|
20240401,151100,1586452900,22800,22850,22850,22800,52
|
|
20240401,151000,1585267250,22800,22750,22800,22750,52
|
|
20240401,150900,1584081700,22750,22750,22750,22750,0
|
|
20240401,150800,1584081700,22750,22750,22750,22750,43
|
|
20240401,150700,1583103450,22900,22800,22900,22800,101
|
|
20240401,150600,1580800550,22850,22800,22850,22800,90
|
|
20240401,150500,1578748500,22800,22800,22800,22800,183
|
|
20240401,150400,1574576100,22850,22800,22850,22800,6
|
|
20240401,150300,1574439250,22800,22800,22800,22800,0
|
|
20240401,150200,1574439250,22800,22800,22800,22800,91
|
|
20240401,150100,1572364450,22800,22800,22800,22800,101
|
|
20240401,150000,1570061650,22850,22850,22850,22800,13
|
|
20240401,145900,1569764700,22800,22800,22800,22800,51
|
|
20240401,145800,1568601900,22900,22900,22900,22900,0
|
|
20240401,145700,1568601900,22900,22900,22900,22900,81
|
|
20240401,145600,1566747000,22900,22900,22900,22900,93
|
|
20240401,145500,1564617300,22900,22900,22950,22900,160
|
|
20240401,145400,1560951600,22900,22850,22900,22800,84
|
|
20240401,145300,1559034350,22850,22850,22850,22850,34
|
|
20240401,145200,1558257450,22900,22850,22900,22850,57
|
|
20240401,145100,1556954700,22900,22900,22900,22900,40
|
|
20240401,145000,1556038700,22900,22850,22900,22800,88
|
|
20240401,144900,1554029450,22850,22900,22900,22850,47
|
|
20240401,144800,1552954850,22900,22850,22900,22850,43
|
|
20240401,144700,1551971900,22850,22850,22900,22850,63
|
|
20240401,144600,1550532100,22850,22900,22900,22850,33
|
|
20240401,144500,1549776850,22900,22900,22900,22750,135
|
|
20240401,144400,1546695700,22900,22900,22900,22750,111
|
|
20240401,144300,1544161450,22850,22900,22900,22750,140
|
|
20240401,144200,1540965600,22850,22850,22850,22800,99
|
|
20240401,144100,1538706000,22800,22900,22900,22800,102
|
|
20240401,144000,1536377050,22900,22850,22900,22750,99
|
|
20240401,143900,1534119500,22850,22900,22900,22750,100
|
|
20240401,143800,1531838000,22900,22750,22900,22750,1223
|
|
20240401,143700,1503901900,22850,22750,22850,22750,158
|
|
20240401,143600,1500302850,22850,22850,22850,22800,38
|
|
20240401,143500,1499435650,22850,22850,22900,22750,92
|
|
20240401,143400,1497338100,22850,22900,22900,22750,132
|
|
20240401,143300,1494329200,22850,22850,22850,22750,153
|
|
20240401,143200,1490841900,22850,22800,22850,22800,78
|
|
20240401,143100,1489063200,22850,22800,22900,22800,89
|
|
20240401,143000,1487031300,22800,22850,22850,22750,280
|
|
20240401,142900,1480648800,22750,22750,22900,22750,104
|
|
20240401,142800,1478279250,22750,22750,22900,22750,103
|
|
20240401,142700,1475930450,22800,22750,22900,22750,148
|
|
20240401,142600,1472555550,22850,22850,22900,22750,151
|
|
20240401,142500,1469112500,22900,22750,22900,22750,89
|
|
20240401,142400,1467081200,22900,22850,22900,22750,102
|
|
20240401,142300,1464754600,22800,22900,22900,22750,310
|
|
20240401,142200,1457670000,22900,22850,22900,22750,325
|
|
20240401,142100,1450242250,22850,22750,22900,22750,327
|
|
20240401,142000,1442769200,22800,22750,22850,22750,107
|
|
20240401,141900,1440331350,22800,22750,22850,22650,99
|
|
20240401,141800,1438076100,22800,22850,22850,22650,135
|
|
20240401,141700,1435008450,22850,22900,22900,22650,91
|
|
20240401,141600,1432940600,22900,22800,22900,22650,119
|
|
20240401,141500,1430233600,22750,22600,22850,22600,5293
|
|
20240401,141400,1309558700,22800,22600,22800,22600,260
|
|
20240401,141300,1303669250,22600,22600,22600,22600,148
|
|
20240401,141200,1300324450,22600,22600,22650,22600,78
|
|
20240401,141100,1298561600,22600,22600,22700,22600,108
|
|
20240401,141000,1296120700,22700,22600,22700,22600,81
|
|
20240401,140900,1294288500,22650,22600,22650,22600,98
|
|
20240401,140800,1292072600,22600,22600,22600,22600,24
|
|
20240401,140700,1291530200,22600,22600,22650,22600,96
|
|
20240401,140600,1289359600,22600,22600,22600,22600,77
|
|
20240401,140500,1287619400,22600,22600,22600,22600,268
|
|
20240401,140400,1281562600,22600,22650,22650,22600,76
|
|
20240401,140300,1279844950,22600,22600,22600,22600,77
|
|
20240401,140200,1278104750,22600,22650,22650,22600,19
|
|
20240401,140100,1277674550,22650,22650,22650,22650,102
|
|
20240401,140000,1275364250,22650,22650,22700,22650,77
|
|
20240401,135900,1273620150,22650,22650,22650,22650,54
|
|
20240401,135800,1272397050,22650,22750,22800,22650,2886
|
|
20240401,135700,1206766200,22750,22800,22800,22750,52
|
|
20240401,135600,1205583150,22750,22750,22750,22750,97
|
|
20240401,135500,1203376400,22750,22750,22750,22750,157
|
|
20240401,135400,1199804650,22750,22750,22750,22750,76
|
|
20240401,135300,1198075650,22750,22750,22800,22750,79
|
|
20240401,135200,1196278350,22750,22750,22800,22750,124
|
|
20240401,135100,1193457150,22750,22750,22750,22750,24
|
|
20240401,135000,1192911150,22850,22750,22850,22750,84
|
|
20240401,134900,1190996000,22800,22750,22800,22750,77
|
|
20240401,134800,1189244200,22750,22750,22750,22750,75
|
|
20240401,134700,1187537950,22750,22800,22800,22750,103
|
|
20240401,134600,1185192200,22750,22750,22800,22750,26
|
|
20240401,134500,1184600650,22750,22750,22750,22750,75
|
|
20240401,134400,1182894400,22750,22800,22800,22750,136
|
|
20240401,134300,1179793700,22800,22800,22800,22800,24
|
|
20240401,134200,1179246500,22850,22800,22850,22800,28
|
|
20240401,134100,1178608050,22800,22800,22800,22800,27
|
|
20240401,134000,1177992450,22800,22800,22800,22800,25
|
|
20240401,133900,1177422450,22800,22850,22850,22800,25
|
|
20240401,133800,1176852400,22800,22900,22900,22800,102
|
|
20240401,133700,1174519700,22850,22850,22850,22800,15
|
|
20240401,133600,1174177050,22800,22750,22800,22750,9
|
|
20240401,133500,1173972050,22900,22750,22900,22750,4
|
|
20240401,133400,1173880900,22750,22750,22750,22750,4
|
|
20240401,133300,1173789900,22750,22750,22750,22750,3
|
|
20240401,133200,1173721650,22750,22750,22900,22750,4
|
|
20240401,133100,1173630500,22750,22750,22750,22750,4
|
|
20240401,133000,1173539500,22750,22750,22750,22750,3
|
|
20240401,132900,1173471250,22750,22750,22750,22750,3
|
|
20240401,132800,1173403000,22900,22750,22900,22750,5
|
|
20240401,132700,1173289100,22750,22750,22750,22750,5
|
|
20240401,132600,1173175350,22750,22750,22750,22750,3
|
|
20240401,132500,1173107100,22750,22900,22900,22750,5
|
|
20240401,132400,1172993200,22750,22750,22750,22750,3
|
|
20240401,132300,1172924950,22750,22750,22750,22750,137
|
|
20240401,132200,1169808200,22750,22750,22750,22750,4
|
|
20240401,132100,1169717200,22750,22750,22900,22750,4
|
|
20240401,132000,1169626050,22750,22750,22750,22750,3
|
|
20240401,131900,1169557800,22750,22750,22750,22750,105
|
|
20240401,131800,1167169050,22750,22800,22900,22750,48
|
|
20240401,131700,1166074650,22800,22800,22800,22800,94
|
|
20240401,131600,1163931450,22800,22800,22800,22800,3
|
|
20240401,131500,1163863050,22800,22800,22800,22800,4
|
|
20240401,131400,1163771850,22800,22800,22900,22800,4
|
|
20240401,131300,1163680550,22800,22800,22800,22800,4
|
|
20240401,131200,1163589350,22800,22800,22800,22800,4
|
|
20240401,131100,1163498150,22750,22900,22900,22750,4
|
|
20240401,131000,1163407000,22750,22750,22750,22750,3
|
|
20240401,130900,1163338750,22750,22750,22750,22750,8
|
|
20240401,130800,1163156750,22750,22750,22750,22750,3
|
|
20240401,130700,1163088500,22750,22750,22850,22750,4
|
|
20240401,130600,1162997400,22750,22750,22750,22750,4
|
|
20240401,130500,1162906400,22750,22750,22750,22750,3
|
|
20240401,130400,1162838150,22750,22900,22900,22750,6
|
|
20240401,130300,1162701400,22750,22750,22750,22750,4
|
|
20240401,130200,1162610400,22750,22750,22750,22750,5
|
|
20240401,130100,1162496650,22750,22750,22750,22750,3
|
|
20240401,130000,1162428400,22750,22750,22900,22750,4
|
|
20240401,125900,1162337250,22750,22750,22750,22750,9
|
|
20240401,125800,1162132500,22750,22750,22750,22750,3
|
|
20240401,125700,1162064250,22750,22750,22750,22750,3
|
|
20240401,125600,1161996000,22900,22750,22900,22750,5
|
|
20240401,125500,1161882100,22750,22750,22750,22750,3
|
|
20240401,125400,1161813850,22750,22750,22750,22750,103
|
|
20240401,125300,1159470600,22750,22750,22900,22750,5
|
|
20240401,125200,1159356700,22750,22750,22900,22750,6
|
|
20240401,125100,1159219750,22750,22750,22750,22750,3
|
|
20240401,125000,1159151500,22750,22750,22750,22750,4
|
|
20240401,124900,1159060500,22900,22750,22900,22750,4
|
|
20240401,124800,1158969350,22750,22750,22750,22750,3
|
|
20240401,124700,1158901100,22750,22750,22750,22750,4
|
|
20240401,124600,1158810100,22750,22950,22950,22750,4
|
|
20240401,124500,1158718900,22750,22750,22750,22750,3
|
|
20240401,124400,1158650650,22750,22750,22750,22750,5
|
|
20240401,124300,1158536900,22750,22750,22750,22750,4
|
|
20240401,124200,1158445900,22950,22750,22950,22750,4
|
|
20240401,124100,1158354700,22750,22750,22750,22750,3
|
|
20240401,124000,1158286450,22750,22750,22750,22750,4
|
|
20240401,123900,1158195450,22750,22750,22950,22750,4
|
|
20240401,123800,1158104250,22750,22750,22750,22750,3
|
|
20240401,123700,1158036000,22750,22750,22750,22750,4
|
|
20240401,123600,1157945000,22750,22750,22750,22750,3
|
|
20240401,123500,1157876750,22950,22750,22950,22750,4
|
|
20240401,123400,1157785550,22750,22750,22750,22750,4
|
|
20240401,123300,1157694550,22750,22750,22750,22750,3
|
|
20240401,123200,1157626300,22750,22950,22950,22750,4
|
|
20240401,123100,1157535100,22750,22750,22750,22750,4
|
|
20240401,123000,1157444100,22750,22750,22750,22750,3
|
|
20240401,122900,1157375850,22750,22750,22750,22750,3
|
|
20240401,122800,1157307600,22750,22850,22950,22750,405
|
|
20240401,122700,1148082650,22850,22850,22850,22850,14
|
|
20240401,122600,1147762750,22850,22850,22850,22850,3
|
|
20240401,122500,1147694200,22850,22850,22950,22850,4
|
|
20240401,122400,1147602700,22850,22850,22850,22850,4
|
|
20240401,122300,1147511300,22850,22850,22850,22850,3
|
|
20240401,122200,1147442750,22850,22850,22850,22850,3
|
|
20240401,122100,1147374200,22850,23000,23000,22800,600
|
|
20240401,122000,1133574950,23000,22850,23000,22800,12735
|
|
20240401,121900,840678900,22850,22850,22850,22850,8
|
|
20240401,121800,840496100,22850,22950,22950,22850,18
|
|
20240401,121700,840084700,22800,22800,22800,22800,3
|
|
20240401,121600,840016300,22800,22800,22800,22800,18
|
|
20240401,121500,839605900,22800,22800,22800,22800,4
|
|
20240401,121400,839514700,22800,22800,22950,22800,4
|
|
20240401,121300,839423350,22800,22800,22800,22800,3
|
|
20240401,121200,839354950,22800,22800,22800,22800,4
|
|
20240401,121100,839263750,22800,23000,23000,22800,4
|
|
20240401,121000,839172350,22800,22800,22800,22800,45
|
|
20240401,120900,838146350,22800,22800,22800,22800,3
|
|
20240401,120800,838077950,22800,22900,22900,22800,224
|
|
20240401,120700,832954500,22900,22900,23000,22900,542
|
|
20240401,120600,820542600,22900,22900,22900,22900,3
|
|
20240401,120500,820473900,22900,22950,22950,22900,4
|
|
20240401,120400,820382150,22950,22950,22950,22950,3
|
|
20240401,120300,820313300,23000,22950,23000,22950,4
|
|
20240401,120200,820221450,22950,22950,22950,22950,34
|
|
20240401,120100,819441150,22950,22950,22950,22950,3
|
|
20240401,120000,819372300,22950,22900,22950,22900,7
|
|
20240401,115900,819211750,22900,22900,22900,22900,4
|
|
20240401,115800,819120150,22900,22900,22900,22900,3
|
|
20240401,115700,819051450,22900,22950,22950,22900,8
|
|
20240401,115600,818868000,22950,22900,22950,22900,6
|
|
20240401,115500,818730500,22900,22900,22900,22900,3
|
|
20240401,115400,818661800,22900,22900,22900,22900,3
|
|
20240401,115300,818593100,22900,22900,23000,22900,6
|
|
20240401,115200,818455600,22900,22900,22900,22900,46
|
|
20240401,115100,817402200,22900,22900,22900,22900,203
|
|
20240401,115000,812753500,22900,22900,22900,22900,3
|
|
20240401,114900,812684800,23000,22900,23000,22900,35
|
|
20240401,114800,811881700,22900,22900,22900,22900,3
|
|
20240401,114700,811813000,22900,22900,22900,22900,103
|
|
20240401,114600,809454300,22900,22900,23050,22900,5
|
|
20240401,114500,809339650,22900,22900,23000,22900,1444
|
|
20240401,114400,776131750,22900,22900,22900,22900,3
|
|
20240401,114300,776063050,22900,22900,22900,22900,14
|
|
20240401,114200,775742450,22900,22850,22950,22850,4
|
|
20240401,114100,775650900,22850,22850,22850,22850,3
|
|
20240401,114000,775582350,22850,22850,22850,22850,54
|
|
20240401,113900,774348450,22800,22950,22950,22800,4
|
|
20240401,113800,774257100,22800,22800,22800,22800,3
|
|
20240401,113700,774188700,22800,22800,22800,22800,4
|
|
20240401,113600,774097500,22800,22950,22950,22750,1000
|
|
20240401,113500,751148000,22850,22850,22950,22850,53
|
|
20240401,113400,749936850,22900,22900,22900,22900,627
|
|
20240401,113300,735578550,22950,22850,22950,22850,219
|
|
20240401,113200,730563450,22850,22850,22900,22850,4
|
|
20240401,113100,730472000,22850,22850,22850,22850,43
|
|
20240401,113000,729489450,22850,22850,22850,22850,4
|
|
20240401,112900,729398050,22850,22850,22850,22850,13
|
|
20240401,112800,729101000,22850,22800,22900,22800,4
|
|
20240401,112700,729009600,22900,22800,22900,22800,43
|
|
20240401,112600,728025300,22800,22800,22800,22800,3
|
|
20240401,112500,727956900,22800,22900,22900,22800,6
|
|
20240401,112400,727820000,22800,22800,22850,22750,1057
|
|
20240401,112300,703714300,22750,22750,22750,22750,3
|
|
20240401,112200,703646050,22750,22750,22750,22750,3
|
|
20240401,112100,703577800,22750,22750,22800,22750,5
|
|
20240401,112000,703464000,22750,22700,22750,22700,13
|
|
20240401,111900,703168350,22700,22700,22700,22700,3
|
|
20240401,111800,703100250,22700,22700,22800,22700,6
|
|
20240401,111700,702963950,22700,22700,22700,22700,4
|
|
20240401,111600,702873150,22700,22700,22700,22700,3
|
|
20240401,111500,702805050,22700,22700,22700,22700,3
|
|
20240401,111400,702736950,22700,22700,22800,22700,5
|
|
20240401,111300,702623350,22700,22700,22700,22700,6
|
|
20240401,111200,702487150,22750,22700,22750,22700,103
|
|
20240401,111100,700143950,22700,22700,22700,22700,104
|
|
20240401,111000,697783150,22850,22700,22850,22700,4
|
|
20240401,110900,697692200,22700,22800,22800,22700,4
|
|
20240401,110800,697601300,22800,22800,22800,22800,84
|
|
20240401,110700,695686100,22800,22700,22800,22700,295
|
|
20240401,110600,688960350,22700,22700,22700,22700,4
|
|
20240401,110500,688869550,22750,22700,22750,22700,14
|
|
20240401,110400,688551250,22700,22700,22700,22700,721
|
|
20240401,110300,672184550,22650,22700,22750,22650,62
|
|
20240401,110200,670777250,22600,22600,22600,22600,4
|
|
20240401,110100,670686850,22600,22550,22600,22550,5
|
|
20240401,110000,670574050,22550,22550,22700,22550,4
|
|
20240401,105900,670483700,22550,22550,22550,22550,3
|
|
20240401,105800,670416050,22550,22550,22550,22550,4
|
|
20240401,105700,670325850,22550,22550,22550,22550,3
|
|
20240401,105600,670258200,22700,22600,22700,22600,4
|
|
20240401,105500,670167700,22550,22600,22600,22550,4
|
|
20240401,105400,670077400,22600,22600,22600,22600,3
|
|
20240401,105300,670009600,22550,22550,22650,22550,34
|
|
20240401,105200,669239800,22550,22550,22550,22550,4
|
|
20240401,105100,669149600,22550,22550,22550,22550,3
|
|
20240401,105000,669081950,22550,22500,22550,22500,3
|
|
20240401,104900,669014350,22500,22500,22650,22500,5
|
|
20240401,104800,668901700,22500,22500,22500,22500,3
|
|
20240401,104700,668834200,22500,22500,22500,22500,3
|
|
20240401,104600,668766700,22500,22650,22650,22500,5
|
|
20240401,104500,668654050,22500,22500,22500,22500,43
|
|
20240401,104400,667686550,22500,22500,22500,22500,3
|
|
20240401,104300,667619050,22500,22500,22600,22500,206
|
|
20240401,104200,662983950,22600,22450,22600,22450,5
|
|
20240401,104100,662871450,22450,22450,22600,22450,5
|
|
20240401,104000,662758900,22450,22450,22450,22450,3
|
|
20240401,103900,662691550,22450,22450,22650,22450,5
|
|
20240401,103800,662579100,22450,22450,22450,22450,3
|
|
20240401,103700,662511750,22450,22450,22450,22450,103
|
|
20240401,103600,660199400,22450,22450,22650,22450,5
|
|
20240401,103500,660086950,22450,22450,22650,22450,105
|
|
20240401,103400,657729500,22450,22450,22450,22450,4
|
|
20240401,103300,657639700,22450,22450,22650,22450,25
|
|
20240401,103200,657078250,22450,22650,22650,22450,260
|
|
20240401,103100,651227200,22550,22550,22550,22550,3
|
|
20240401,103000,651159550,22550,22550,22550,22550,4
|
|
20240401,102900,651069350,22550,22550,22550,22550,3
|
|
20240401,102800,651001700,22550,22550,22650,22550,5
|
|
20240401,102700,650888750,22550,22600,22600,22550,354
|
|
20240401,102600,642888550,22500,22500,22500,22500,5
|
|
20240401,102500,642776050,22500,22650,22650,22500,14
|
|
20240401,102400,642460900,22500,22500,22500,22500,3
|
|
20240401,102300,642393400,22600,22500,22600,22500,226
|
|
20240401,102200,637286200,22450,22450,22450,22450,3
|
|
20240401,102100,637218850,22450,22450,22650,22450,4
|
|
20240401,102000,637128850,22450,22450,22450,22450,4
|
|
20240401,101900,637039050,22450,22450,22450,22450,3
|
|
20240401,101800,636971700,22450,22450,22450,22450,3
|
|
20240401,101700,636904350,22650,22450,22650,22450,5
|
|
20240401,101600,636791900,22450,22500,22500,22450,3
|
|
20240401,101500,636724500,22450,22400,22600,22400,54
|
|
20240401,101400,635504600,22400,22400,22550,22400,50
|
|
20240401,101300,634377700,22400,22350,22400,22350,3
|
|
20240401,101200,634310600,22550,22400,22550,22350,61
|
|
20240401,101100,632944900,22350,22350,22350,22350,4
|
|
20240401,101000,632855500,22350,22300,22500,22300,70
|
|
20240401,100900,631281050,22300,22300,22500,22300,555
|
|
20240401,100800,618884700,22300,22350,22500,22300,755
|
|
20240401,100700,602033250,22350,22450,22500,22350,745
|
|
20240401,100600,585361550,22400,22450,22450,22400,1402
|
|
20240401,100500,553948050,22400,22400,22500,22400,736
|
|
20240401,100400,537431800,22450,22500,22550,22450,1907
|
|
20240401,100300,494536600,22550,22500,22600,22500,1241
|
|
20240401,100200,466586150,22500,22600,22600,22500,4075
|
|
20240401,100100,374771100,22600,22650,22650,22600,886
|
|
20240401,100000,354736500,22650,22700,22750,22650,667
|
|
20240401,095900,339602850,22700,22700,22700,22700,176
|
|
20240401,095800,335607650,22700,22700,22700,22700,4
|
|
20240401,095700,335516850,22700,22700,22700,22700,3
|
|
20240401,095600,335448750,22700,22850,22850,22700,15
|
|
20240401,095500,335106450,22700,22700,22700,22700,4
|
|
20240401,095400,335015650,22700,22700,22700,22700,14
|
|
20240401,095300,334697850,22700,22850,22850,22700,4
|
|
20240401,095200,334606900,22700,22750,22750,22700,533
|
|
20240401,095100,322499450,22750,22650,22750,22650,136
|
|
20240401,095000,319405650,22750,22600,22750,22600,4
|
|
20240401,094900,319315050,22700,22650,22700,22650,164
|
|
20240401,094800,315592500,22650,22650,22650,22650,134
|
|
20240401,094700,312557400,22650,22650,22650,22650,3
|
|
20240401,094600,312489450,22650,22650,22650,22650,11
|
|
20240401,094500,312240300,22700,22650,22700,22650,58
|
|
20240401,094400,310926500,22600,22600,22600,22600,3
|
|
20240401,094300,310858700,22650,22600,22650,22600,4
|
|
20240401,094200,310768250,22600,22600,22600,22600,4
|
|
20240401,094100,310677850,22600,22650,22650,22600,891
|
|
20240401,094000,290529350,22700,22700,22700,22650,27
|
|
20240401,093900,289916600,22700,22700,22750,22700,6
|
|
20240401,093800,289780350,22700,22700,22700,22700,1
|
|
20240401,093700,289757650,22700,22700,22700,22700,50
|
|
20240401,093600,288622650,22750,22700,22750,22700,2
|
|
20240401,093500,288577200,22700,22650,22750,22650,102
|
|
20240401,093400,286266750,22750,22750,22750,22750,6
|
|
20240401,093300,286130250,22600,22600,22600,22600,0
|
|
20240401,093200,286130250,22600,22600,22600,22600,0
|
|
20240401,093100,286130250,22600,22600,22600,22600,0
|
|
20240401,093000,286130250,22600,22600,22600,22600,1
|
|
20240401,092900,286107650,22750,22600,22750,22600,96
|
|
20240401,092800,283924850,22550,22600,22600,22550,20
|
|
20240401,092700,283473350,22550,22550,22550,22500,740
|
|
20240401,092600,266821750,22550,22550,22550,22500,272
|
|
20240401,092500,260688500,22550,22650,22650,22550,371
|
|
20240401,092400,252290600,22650,22550,22650,22550,123
|
|
20240401,092300,249510950,22550,22450,22550,22450,1425
|
|
20240401,092200,217469700,22400,22350,22400,22350,523
|
|
20240401,092100,205759500,22350,22400,22400,22350,426
|
|
20240401,092000,196237400,22400,22450,22450,22400,60
|
|
20240401,091900,194893350,22550,22350,22550,22350,147
|
|
20240401,091800,191600250,22350,22600,22600,22350,940
|
|
20240401,091700,170444500,22400,22550,22650,22350,1392
|
|
20240401,091600,139136350,22650,22600,22650,22550,653
|
|
20240401,091500,124385600,22700,22650,22700,22600,653
|
|
20240401,091400,109620550,22650,22700,22700,22650,1198
|
|
20240401,091300,82436850,22750,22700,22800,22700,111
|
|
20240401,091200,79912050,22800,22800,22800,22800,0
|
|
20240401,091100,79912050,22800,22650,22800,22650,103
|
|
20240401,091000,77578800,22650,22650,22650,22650,0
|
|
20240401,090900,77578800,22650,22700,22700,22650,179
|
|
20240401,090800,73521200,22800,22900,22900,22600,471
|
|
20240401,090700,62803100,22850,22900,22900,22850,181
|
|
20240401,090600,58667200,22900,22900,22900,22900,0
|
|
20240401,090500,58667200,22900,22950,22950,22900,103
|
|
20240401,090400,56307500,23000,23000,23000,23000,1
|
|
20240401,090300,56284500,22900,22900,22900,22900,0
|
|
20240401,090200,56284500,22900,23200,23200,22900,493
|
|
20240401,090100,44980500,23200,23200,23200,23200,0
|
|
20240401,090000,44980500,23200,23150,23200,23150,1943
|