589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,184600,304345750,37650,37650,37650,37650,576
|
|
20240403,184500,304345750,37650,37650,37650,37650,0
|
|
20240403,184400,304345750,37650,37650,37650,37650,0
|
|
20240403,184300,304345750,37650,37650,37650,37650,0
|
|
20240403,184200,304345750,37650,37650,37650,37650,0
|
|
20240403,184100,304345750,37650,37650,37650,37650,0
|
|
20240403,184000,304345750,37650,37650,37650,37650,0
|
|
20240403,183900,304345750,37650,37650,37650,37650,0
|
|
20240403,183800,304345750,37650,37650,37650,37650,0
|
|
20240403,183700,304345750,37650,37650,37650,37650,0
|
|
20240403,183600,304345750,37650,37650,37650,37650,0
|
|
20240403,183500,304345750,37650,37650,37650,37650,0
|
|
20240403,183400,304345750,37650,37650,37650,37650,0
|
|
20240403,183300,304345750,37650,37650,37650,37650,0
|
|
20240403,183200,304345750,37650,37650,37650,37650,0
|
|
20240403,183100,304345750,37650,37650,37650,37650,0
|
|
20240403,183000,304345750,37650,37650,37650,37650,0
|
|
20240403,182900,304345750,37650,37650,37650,37650,0
|
|
20240403,182800,304345750,37650,37650,37650,37650,0
|
|
20240403,182700,304345750,37650,37650,37650,37650,0
|
|
20240403,182600,304345750,37650,37650,37650,37650,0
|
|
20240403,182500,304345750,37650,37650,37650,37650,0
|
|
20240403,182400,304345750,37650,37650,37650,37650,0
|
|
20240403,182300,304345750,37650,37650,37650,37650,0
|
|
20240403,182200,304345750,37650,37650,37650,37650,0
|
|
20240403,182100,304345750,37650,37650,37650,37650,0
|
|
20240403,182000,304345750,37650,37650,37650,37650,0
|
|
20240403,181900,304345750,37650,37650,37650,37650,0
|
|
20240403,181800,304345750,37650,37650,37650,37650,0
|
|
20240403,181700,304345750,37650,37650,37650,37650,0
|
|
20240403,181600,304345750,37650,37650,37650,37650,576
|
|
20240403,181500,304345750,37650,37650,37650,37650,0
|
|
20240403,181400,304345750,37650,37650,37650,37650,0
|
|
20240403,181300,304345750,37650,37650,37650,37650,0
|
|
20240403,181200,304345750,37650,37650,37650,37650,0
|
|
20240403,181100,304345750,37650,37650,37650,37650,0
|
|
20240403,181000,304345750,37650,37650,37650,37650,0
|
|
20240403,180900,304345750,37650,37650,37650,37650,0
|
|
20240403,180800,304345750,37650,37650,37650,37650,0
|
|
20240403,180700,304345750,37650,37650,37650,37650,0
|
|
20240403,180600,304345750,37650,37650,37650,37650,0
|
|
20240403,180500,304345750,37650,37650,37650,37650,0
|
|
20240403,180400,304345750,37650,37650,37650,37650,0
|
|
20240403,180300,304345750,37650,37650,37650,37650,0
|
|
20240403,180200,304345750,37650,37650,37650,37650,0
|
|
20240403,180100,304345750,37650,37650,37650,37650,0
|
|
20240403,180000,304345750,37650,37650,37650,37650,0
|
|
20240403,175900,304345750,37650,37650,37650,37650,0
|
|
20240403,175800,304345750,37650,37650,37650,37650,0
|
|
20240403,175700,304345750,37650,37650,37650,37650,0
|
|
20240403,175600,304345750,37650,37650,37650,37650,0
|
|
20240403,175500,304345750,37650,37650,37650,37650,0
|
|
20240403,175400,304345750,37650,37650,37650,37650,0
|
|
20240403,175300,304345750,37650,37650,37650,37650,0
|
|
20240403,175200,304345750,37650,37650,37650,37650,0
|
|
20240403,175100,304345750,37650,37650,37650,37650,0
|
|
20240403,175000,304345750,37650,37650,37650,37650,0
|
|
20240403,174900,304345750,37650,37650,37650,37650,0
|
|
20240403,174800,304345750,37650,37650,37650,37650,0
|
|
20240403,174700,304345750,37650,37650,37650,37650,0
|
|
20240403,174600,304345750,37650,37650,37650,37650,576
|
|
20240403,174500,304345750,37650,37650,37650,37650,0
|
|
20240403,174400,304345750,37650,37650,37650,37650,0
|
|
20240403,174300,304345750,37650,37650,37650,37650,0
|
|
20240403,174200,304345750,37650,37650,37650,37650,0
|
|
20240403,174100,304345750,37650,37650,37650,37650,0
|
|
20240403,174000,304345750,37650,37650,37650,37650,0
|
|
20240403,173900,304345750,37650,37650,37650,37650,0
|
|
20240403,173800,304345750,37650,37650,37650,37650,0
|
|
20240403,173700,304345750,37650,37650,37650,37650,0
|
|
20240403,173600,304345750,37650,37650,37650,37650,0
|
|
20240403,173500,304345750,37650,37650,37650,37650,0
|
|
20240403,173400,304345750,37650,37650,37650,37650,0
|
|
20240403,173300,304345750,37650,37650,37650,37650,0
|
|
20240403,173200,304345750,37650,37650,37650,37650,0
|
|
20240403,173100,304345750,37650,37650,37650,37650,0
|
|
20240403,173000,304345750,37650,37650,37650,37650,0
|
|
20240403,172900,304345750,37650,37650,37650,37650,0
|
|
20240403,172800,304345750,37650,37650,37650,37650,0
|
|
20240403,172700,304345750,37650,37650,37650,37650,0
|
|
20240403,172600,304345750,37650,37650,37650,37650,0
|
|
20240403,172500,304345750,37650,37650,37650,37650,0
|
|
20240403,172400,304345750,37650,37650,37650,37650,0
|
|
20240403,172300,304345750,37650,37650,37650,37650,0
|
|
20240403,172200,304345750,37650,37650,37650,37650,0
|
|
20240403,172100,304345750,37650,37650,37650,37650,0
|
|
20240403,172000,304345750,37650,37650,37650,37650,0
|
|
20240403,171900,304345750,37650,37650,37650,37650,0
|
|
20240403,171800,304345750,37650,37650,37650,37650,0
|
|
20240403,171700,304345750,37650,37650,37650,37650,0
|
|
20240403,171600,304345750,37650,37650,37650,37650,576
|
|
20240403,171500,304345750,37650,37650,37650,37650,0
|
|
20240403,171400,304345750,37650,37650,37650,37650,0
|
|
20240403,171300,304345750,37650,37650,37650,37650,0
|
|
20240403,171200,304345750,37650,37650,37650,37650,0
|
|
20240403,171100,304345750,37650,37650,37650,37650,0
|
|
20240403,171000,304345750,37650,37650,37650,37650,0
|
|
20240403,170900,304345750,37650,37650,37650,37650,0
|
|
20240403,170800,304345750,37650,37650,37650,37650,0
|
|
20240403,170700,304345750,37650,37650,37650,37650,0
|
|
20240403,170600,304345750,37650,37650,37650,37650,0
|
|
20240403,170500,304345750,37650,37650,37650,37650,0
|
|
20240403,170400,304345750,37650,37650,37650,37650,0
|
|
20240403,170300,304345750,37650,37650,37650,37650,0
|
|
20240403,170200,304345750,37650,37650,37650,37650,0
|
|
20240403,170100,304345750,37650,37650,37650,37650,0
|
|
20240403,170000,304345750,37650,37650,37650,37650,0
|
|
20240403,165900,304345750,37650,37650,37650,37650,0
|
|
20240403,165800,304345750,37650,37650,37650,37650,0
|
|
20240403,165700,304345750,37650,37650,37650,37650,0
|
|
20240403,165600,304345750,37650,37650,37650,37650,0
|
|
20240403,165500,304345750,37650,37650,37650,37650,0
|
|
20240403,165400,304345750,37650,37650,37650,37650,0
|
|
20240403,165300,304345750,37650,37650,37650,37650,0
|
|
20240403,165200,304345750,37650,37650,37650,37650,0
|
|
20240403,165100,304345750,37650,37650,37650,37650,0
|
|
20240403,165000,304345750,37650,37650,37650,37650,0
|
|
20240403,164900,304345750,37650,37650,37650,37650,0
|
|
20240403,164800,304345750,37650,37650,37650,37650,0
|
|
20240403,164700,304345750,37650,37650,37650,37650,0
|
|
20240403,164600,304345750,37650,37650,37650,37650,576
|
|
20240403,164500,304345750,37650,37650,37650,37650,0
|
|
20240403,164400,304345750,37650,37650,37650,37650,0
|
|
20240403,164300,304345750,37650,37650,37650,37650,0
|
|
20240403,164200,304345750,37650,37650,37650,37650,0
|
|
20240403,164100,304345750,37650,37650,37650,37650,0
|
|
20240403,164000,304345750,37650,37650,37650,37650,0
|
|
20240403,163900,304345750,37650,37650,37650,37650,0
|
|
20240403,163800,304345750,37650,37650,37650,37650,0
|
|
20240403,163700,304345750,37650,37650,37650,37650,0
|
|
20240403,163600,304345750,37650,37650,37650,37650,0
|
|
20240403,163500,304345750,37650,37650,37650,37650,0
|
|
20240403,163400,304345750,37650,37650,37650,37650,0
|
|
20240403,163300,304345750,37650,37650,37650,37650,0
|
|
20240403,163200,304345750,37650,37650,37650,37650,0
|
|
20240403,163100,304345750,37650,37650,37650,37650,0
|
|
20240403,163000,304345750,37650,37650,37650,37650,0
|
|
20240403,162900,304345750,37650,37650,37650,37650,0
|
|
20240403,162800,304345750,37650,37650,37650,37650,0
|
|
20240403,162700,304345750,37650,37650,37650,37650,0
|
|
20240403,162600,304345750,37650,37650,37650,37650,0
|
|
20240403,162500,304345750,37650,37650,37650,37650,0
|
|
20240403,162400,304345750,37650,37650,37650,37650,0
|
|
20240403,162300,304345750,37650,37650,37650,37650,0
|
|
20240403,162200,304345750,37650,37650,37650,37650,0
|
|
20240403,162100,304345750,37650,37650,37650,37650,0
|
|
20240403,162000,304345750,37650,37650,37650,37650,0
|
|
20240403,161900,304345750,37650,37650,37650,37650,0
|
|
20240403,161800,304345750,37650,37650,37650,37650,0
|
|
20240403,161700,304345750,37650,37650,37650,37650,0
|
|
20240403,161600,304345750,37650,37650,37650,37650,576
|
|
20240403,161500,304345750,37650,37650,37650,37650,0
|
|
20240403,161400,304345750,37650,37650,37650,37650,0
|
|
20240403,161300,304345750,37650,37650,37650,37650,0
|
|
20240403,161200,304345750,37650,37650,37650,37650,0
|
|
20240403,161100,304345750,37650,37650,37650,37650,0
|
|
20240403,161000,304345750,37650,37650,37650,37650,0
|
|
20240403,160900,304345750,37650,37650,37650,37650,0
|
|
20240403,160800,304345750,37650,37650,37650,37650,0
|
|
20240403,160700,304345750,37650,37650,37650,37650,0
|
|
20240403,160600,304345750,37650,37650,37650,37650,0
|
|
20240403,160500,304345750,37650,37650,37650,37650,0
|
|
20240403,160400,304345750,37650,37650,37650,37650,0
|
|
20240403,160300,304345750,37650,37650,37650,37650,0
|
|
20240403,160200,304345750,37650,37650,37650,37650,0
|
|
20240403,160100,304345750,37650,37650,37650,37650,0
|
|
20240403,160000,304345750,37650,37650,37650,37650,0
|
|
20240403,155900,304345750,37650,37650,37650,37650,0
|
|
20240403,155800,304345750,37650,37650,37650,37650,0
|
|
20240403,155700,304345750,37650,37650,37650,37650,0
|
|
20240403,155600,304345750,37650,37650,37650,37650,0
|
|
20240403,155500,304345750,37650,37650,37650,37650,0
|
|
20240403,155400,304345750,37650,37650,37650,37650,0
|
|
20240403,155300,304345750,37650,37650,37650,37650,0
|
|
20240403,155200,304345750,37650,37650,37650,37650,0
|
|
20240403,155100,304345750,37650,37650,37650,37650,0
|
|
20240403,155000,304345750,37650,37650,37650,37650,0
|
|
20240403,154900,304345750,37650,37650,37650,37650,0
|
|
20240403,154800,304345750,37650,37650,37650,37650,0
|
|
20240403,154700,304345750,37650,37650,37650,37650,0
|
|
20240403,154600,304345750,37650,37650,37650,37650,576
|
|
20240403,154500,304345750,37650,37650,37650,37650,0
|
|
20240403,154400,304345750,37650,37650,37650,37650,0
|
|
20240403,154300,304345750,37650,37650,37650,37650,0
|
|
20240403,154200,304345750,37650,37650,37650,37650,0
|
|
20240403,154100,304345750,37650,37650,37650,37650,0
|
|
20240403,154000,304345750,37650,37650,37650,37650,0
|
|
20240403,153900,304345750,37650,37650,37650,37650,0
|
|
20240403,153800,304345750,37650,37650,37650,37650,0
|
|
20240403,153700,304345750,37650,37650,37650,37650,0
|
|
20240403,153600,304345750,37650,37650,37650,37650,0
|
|
20240403,153500,304345750,37650,37650,37650,37650,0
|
|
20240403,153400,304345750,37650,37650,37650,37650,0
|
|
20240403,153300,304345750,37650,37650,37650,37650,0
|
|
20240403,153200,304345750,37650,37650,37650,37650,0
|
|
20240403,153100,304345750,37650,37650,37650,37650,0
|
|
20240403,153000,304345750,37650,37650,37650,37650,576
|
|
20240403,152900,282659350,37800,37800,37800,37800,0
|
|
20240403,152800,282659350,37800,37800,37800,37800,0
|
|
20240403,152700,282659350,37800,37800,37800,37800,0
|
|
20240403,152600,282659350,37800,37800,37800,37800,0
|
|
20240403,152500,282659350,37800,37800,37800,37800,0
|
|
20240403,152400,282659350,37800,37800,37800,37800,0
|
|
20240403,152300,282659350,37800,37800,37800,37800,0
|
|
20240403,152200,282659350,37800,37800,37800,37800,0
|
|
20240403,152100,282659350,37800,37800,37800,37800,0
|
|
20240403,152000,282659350,37800,37800,37800,37800,0
|
|
20240403,151900,282659350,37800,37650,37800,37650,12
|
|
20240403,151800,282207400,37650,37650,37650,37650,40
|
|
20240403,151700,280701400,37650,37750,37750,37650,6
|
|
20240403,151600,280475400,37650,37700,37700,37650,5
|
|
20240403,151500,280286950,37700,37700,37700,37700,2
|
|
20240403,151400,280211550,37700,37700,37850,37700,12
|
|
20240403,151300,279758950,37850,37750,37850,37700,381
|
|
20240403,151200,265393600,37800,37850,37850,37800,56
|
|
20240403,151100,263276750,37800,37800,37800,37800,10
|
|
20240403,151000,262898750,37800,37800,37800,37800,37
|
|
20240403,150900,261500150,37800,37800,37800,37800,0
|
|
20240403,150800,261500150,37800,37800,37800,37800,0
|
|
20240403,150700,261500150,37800,37800,37800,37800,1
|
|
20240403,150600,261462350,37850,37850,37850,37850,0
|
|
20240403,150500,261462350,37850,37850,37850,37850,0
|
|
20240403,150400,261462350,37850,37800,37850,37800,57
|
|
20240403,150300,259307700,37800,37800,37800,37800,1
|
|
20240403,150200,259269900,37750,37750,37750,37750,5
|
|
20240403,150100,259081150,37750,37750,37750,37750,1
|
|
20240403,150000,259043400,37800,37800,37800,37800,0
|
|
20240403,145900,259043400,37800,37800,37800,37800,0
|
|
20240403,145800,259043400,37800,37800,37800,37800,0
|
|
20240403,145700,259043400,37800,37800,37800,37750,3
|
|
20240403,145600,258930050,37750,37800,37800,37750,6
|
|
20240403,145500,258703500,37750,37750,37750,37750,0
|
|
20240403,145400,258703500,37750,37750,37750,37750,0
|
|
20240403,145300,258703500,37750,37750,37750,37750,5
|
|
20240403,145200,258514750,37800,37800,37800,37800,5
|
|
20240403,145100,258325750,37800,37800,37800,37800,0
|
|
20240403,145000,258325750,37800,37750,37800,37750,10
|
|
20240403,144900,257948000,37750,37750,37750,37750,12
|
|
20240403,144800,257495000,37800,37800,37800,37800,0
|
|
20240403,144700,257495000,37800,37800,37800,37800,0
|
|
20240403,144600,257495000,37800,37750,37800,37750,6
|
|
20240403,144500,257268300,37800,37800,37800,37800,0
|
|
20240403,144400,257268300,37800,37750,37800,37750,7
|
|
20240403,144300,257004000,37800,37800,37800,37800,0
|
|
20240403,144200,257004000,37800,37800,37800,37800,40
|
|
20240403,144100,255492000,37800,37800,37800,37800,0
|
|
20240403,144000,255492000,37800,37800,37800,37800,0
|
|
20240403,143900,255492000,37800,37800,37800,37800,1
|
|
20240403,143800,255454200,37800,37800,37800,37800,0
|
|
20240403,143700,255454200,37800,37750,37800,37750,2
|
|
20240403,143600,255378650,37700,37700,37700,37700,0
|
|
20240403,143500,255378650,37700,37700,37700,37700,0
|
|
20240403,143400,255378650,37700,37700,37700,37700,0
|
|
20240403,143300,255378650,37700,37700,37700,37700,0
|
|
20240403,143200,255378650,37700,37700,37700,37700,0
|
|
20240403,143100,255378650,37700,37700,37700,37700,0
|
|
20240403,143000,255378650,37700,37700,37700,37700,1
|
|
20240403,142900,255340950,37800,37800,37800,37750,17
|
|
20240403,142800,254699050,37700,37750,37750,37700,174
|
|
20240403,142700,248135250,37750,37750,37750,37750,1
|
|
20240403,142600,248097500,37750,37750,37750,37750,1
|
|
20240403,142500,248059750,37800,37750,37800,37750,2
|
|
20240403,142400,247984200,37750,37750,37750,37750,1
|
|
20240403,142300,247946450,37750,37750,37750,37750,1
|
|
20240403,142200,247908700,37750,37750,37750,37750,0
|
|
20240403,142100,247908700,37750,37750,37750,37750,1
|
|
20240403,142000,247870950,37750,37750,37750,37750,1
|
|
20240403,141900,247833200,37750,37750,37750,37750,1
|
|
20240403,141800,247795450,37800,37750,37800,37750,2
|
|
20240403,141700,247719900,37750,37750,37750,37750,21
|
|
20240403,141600,246927150,37750,37750,37750,37750,41
|
|
20240403,141500,245379400,37750,37750,37750,37750,0
|
|
20240403,141400,245379400,37750,37750,37750,37750,1
|
|
20240403,141300,245341650,37750,37750,37750,37750,1
|
|
20240403,141200,245303900,37800,37850,37850,37800,2
|
|
20240403,141100,245228250,37800,37750,37800,37750,2
|
|
20240403,141000,245152700,37850,37800,37850,37800,3
|
|
20240403,140900,245039250,37800,37800,37800,37800,1
|
|
20240403,140800,245001450,37800,37800,37800,37800,1
|
|
20240403,140700,244963650,37800,37800,37800,37800,0
|
|
20240403,140600,244963650,37800,37800,37800,37800,1
|
|
20240403,140500,244925850,37800,37800,37800,37800,1
|
|
20240403,140400,244888050,37800,37800,37850,37800,3
|
|
20240403,140300,244774600,37750,37750,37750,37750,1
|
|
20240403,140200,244736850,37750,37800,37800,37750,61
|
|
20240403,140100,242431100,37800,37750,37800,37750,2
|
|
20240403,140000,242355550,37750,37750,37750,37750,0
|
|
20240403,135900,242355550,37750,37750,37750,37750,16
|
|
20240403,135800,241751550,37750,37750,37750,37750,0
|
|
20240403,135700,241751550,37750,37750,37750,37750,41
|
|
20240403,135600,240203800,37800,37800,37800,37800,0
|
|
20240403,135500,240203800,37800,37800,37800,37800,0
|
|
20240403,135400,240203800,37800,37800,37800,37800,3
|
|
20240403,135300,240090400,37800,37800,37800,37800,0
|
|
20240403,135200,240090400,37800,37800,37800,37800,0
|
|
20240403,135100,240090400,37800,37800,37800,37800,0
|
|
20240403,135000,240090400,37800,37800,37800,37800,0
|
|
20240403,134900,240090400,37800,37800,37800,37800,0
|
|
20240403,134800,240090400,37800,37800,37800,37800,0
|
|
20240403,134700,240090400,37800,37800,37800,37800,138
|
|
20240403,134600,234874000,37800,37800,37800,37800,1
|
|
20240403,134500,234836200,37800,37800,37800,37800,96
|
|
20240403,134400,231207400,37800,37800,37800,37800,12
|
|
20240403,134300,230753800,37800,37800,37800,37800,0
|
|
20240403,134200,230753800,37800,37800,37800,37800,0
|
|
20240403,134100,230753800,37800,37800,37800,37800,0
|
|
20240403,134000,230753800,37800,37800,37800,37800,5
|
|
20240403,133900,230564800,37750,37750,37750,37750,0
|
|
20240403,133800,230564800,37750,37750,37750,37750,0
|
|
20240403,133700,230564800,37750,37750,37750,37750,0
|
|
20240403,133600,230564800,37750,37750,37750,37750,1
|
|
20240403,133500,230527050,37800,37800,37800,37800,15
|
|
20240403,133400,229960050,37800,37800,37800,37800,9
|
|
20240403,133300,229619850,37800,37800,37800,37800,0
|
|
20240403,133200,229619850,37800,37800,37800,37800,0
|
|
20240403,133100,229619850,37800,37800,37800,37800,0
|
|
20240403,133000,229619850,37800,37800,37800,37800,0
|
|
20240403,132900,229619850,37800,37800,37800,37800,0
|
|
20240403,132800,229619850,37800,37800,37800,37800,2
|
|
20240403,132700,229544250,37800,37800,37800,37800,3
|
|
20240403,132600,229430850,37800,37800,37800,37800,0
|
|
20240403,132500,229430850,37800,37800,37800,37800,0
|
|
20240403,132400,229430850,37800,37800,37800,37800,0
|
|
20240403,132300,229430850,37800,37800,37800,37800,11
|
|
20240403,132200,229015050,37850,37850,37850,37850,0
|
|
20240403,132100,229015050,37850,37850,37850,37850,10
|
|
20240403,132000,228636550,37850,37850,37850,37850,0
|
|
20240403,131900,228636550,37850,37850,37850,37850,0
|
|
20240403,131800,228636550,37850,37850,37850,37850,0
|
|
20240403,131700,228636550,37850,37850,37850,37850,1
|
|
20240403,131600,228598700,37750,37750,37750,37750,0
|
|
20240403,131500,228598700,37750,37750,37750,37750,1
|
|
20240403,131400,228560950,37800,37750,37800,37750,420
|
|
20240403,131300,212705900,37750,37750,37750,37750,1
|
|
20240403,131200,212668150,37750,37750,37750,37750,50
|
|
20240403,131100,210780650,37800,37800,37800,37800,0
|
|
20240403,131000,210780650,37800,37800,37800,37800,1
|
|
20240403,130900,210742850,37750,37750,37750,37750,0
|
|
20240403,130800,210742850,37750,37750,37750,37750,0
|
|
20240403,130700,210742850,37750,37750,37750,37750,0
|
|
20240403,130600,210742850,37750,37750,37750,37750,0
|
|
20240403,130500,210742850,37750,37750,37750,37750,0
|
|
20240403,130400,210742850,37750,37750,37750,37750,0
|
|
20240403,130300,210742850,37750,37750,37750,37750,0
|
|
20240403,130200,210742850,37750,37750,37750,37750,46
|
|
20240403,130100,209006350,37750,37750,37750,37750,0
|
|
20240403,130000,209006350,37750,37750,37750,37750,0
|
|
20240403,125900,209006350,37750,37750,37750,37750,1
|
|
20240403,125800,208968600,37750,37750,37750,37750,0
|
|
20240403,125700,208968600,37750,37750,37750,37750,0
|
|
20240403,125600,208968600,37750,37750,37750,37750,0
|
|
20240403,125500,208968600,37750,37750,37750,37750,0
|
|
20240403,125400,208968600,37750,37750,37750,37750,0
|
|
20240403,125300,208968600,37750,37750,37750,37750,0
|
|
20240403,125200,208968600,37750,37750,37750,37750,25
|
|
20240403,125100,208024850,37850,37800,37850,37800,18
|
|
20240403,125000,207344400,37850,37850,37850,37850,0
|
|
20240403,124900,207344400,37850,37850,37850,37850,1
|
|
20240403,124800,207306550,37850,37850,37850,37850,0
|
|
20240403,124700,207306550,37850,37850,37850,37850,0
|
|
20240403,124600,207306550,37850,37850,37850,37850,6
|
|
20240403,124500,207079450,37850,37850,37850,37850,0
|
|
20240403,124400,207079450,37850,37850,37850,37850,0
|
|
20240403,124300,207079450,37850,37850,37850,37850,0
|
|
20240403,124200,207079450,37850,37800,37850,37800,2
|
|
20240403,124100,207003800,37750,37750,37750,37750,0
|
|
20240403,124000,207003800,37750,37750,37750,37750,10
|
|
20240403,123900,206626300,37850,37850,37850,37850,0
|
|
20240403,123800,206626300,37850,37850,37850,37850,0
|
|
20240403,123700,206626300,37850,37850,37850,37850,0
|
|
20240403,123600,206626300,37850,37800,37850,37800,2
|
|
20240403,123500,206550650,37750,37750,37750,37750,0
|
|
20240403,123400,206550650,37750,37800,37800,37750,10
|
|
20240403,123300,206173100,37800,37800,37800,37800,10
|
|
20240403,123200,205795100,37850,37800,37850,37800,2
|
|
20240403,123100,205719450,37750,37750,37750,37750,0
|
|
20240403,123000,205719450,37750,37750,37750,37750,0
|
|
20240403,122900,205719450,37750,37750,37750,37750,10
|
|
20240403,122800,205341950,37850,37850,37850,37850,0
|
|
20240403,122700,205341950,37850,37800,37850,37800,19
|
|
20240403,122600,204622850,37850,37750,37850,37750,12
|
|
20240403,122500,204169700,37850,37850,37850,37800,3
|
|
20240403,122400,204056200,37800,37800,37850,37750,202
|
|
20240403,122300,196420600,37900,37850,37900,37850,18
|
|
20240403,122200,195738450,37900,37850,37900,37800,121
|
|
20240403,122100,191163900,37850,37850,37850,37850,0
|
|
20240403,122000,191163900,37850,37850,37850,37850,0
|
|
20240403,121900,191163900,37850,37850,37850,37850,0
|
|
20240403,121800,191163900,37850,37850,37850,37850,0
|
|
20240403,121700,191163900,37850,37850,37850,37850,0
|
|
20240403,121600,191163900,37850,37850,37850,37850,0
|
|
20240403,121500,191163900,37850,37900,37900,37850,100
|
|
20240403,121400,187378850,37900,37900,37900,37900,0
|
|
20240403,121300,187378850,37900,37900,37900,37900,0
|
|
20240403,121200,187378850,37900,37900,37900,37900,0
|
|
20240403,121100,187378850,37900,37900,37900,37900,0
|
|
20240403,121000,187378850,37900,37900,37900,37900,0
|
|
20240403,120900,187378850,37900,37900,37900,37900,0
|
|
20240403,120800,187378850,37900,37900,37900,37900,0
|
|
20240403,120700,187378850,37900,37900,37900,37900,0
|
|
20240403,120600,187378850,37900,37900,37900,37900,0
|
|
20240403,120500,187378850,37900,37850,37900,37850,22
|
|
20240403,120400,186546100,37800,37800,37800,37800,1
|
|
20240403,120300,186508300,37850,37850,37850,37850,0
|
|
20240403,120200,186508300,37850,37850,37850,37850,0
|
|
20240403,120100,186508300,37850,37850,37850,37850,0
|
|
20240403,120000,186508300,37850,37850,37850,37850,0
|
|
20240403,115900,186508300,37850,37850,37850,37850,0
|
|
20240403,115800,186508300,37850,37850,37850,37850,1
|
|
20240403,115700,186470450,37850,37850,37850,37850,0
|
|
20240403,115600,186470450,37850,37850,37850,37850,5
|
|
20240403,115500,186281200,37800,37800,37800,37800,1
|
|
20240403,115400,186243400,37900,37900,37900,37900,0
|
|
20240403,115300,186243400,37900,37900,37900,37900,0
|
|
20240403,115200,186243400,37900,37900,37900,37900,0
|
|
20240403,115100,186243400,37900,37900,37900,37900,0
|
|
20240403,115000,186243400,37900,37900,37900,37900,0
|
|
20240403,114900,186243400,37900,37900,37900,37900,0
|
|
20240403,114800,186243400,37900,37900,37900,37850,4
|
|
20240403,114700,186091850,37850,37950,37950,37850,184
|
|
20240403,114600,179118200,38000,38000,38000,38000,0
|
|
20240403,114500,179118200,38000,38000,38000,38000,0
|
|
20240403,114400,179118200,38000,37900,38000,37900,121
|
|
20240403,114300,174532150,37900,37900,37900,37900,50
|
|
20240403,114200,172637150,37900,37900,37900,37900,0
|
|
20240403,114100,172637150,37900,37900,37900,37900,1
|
|
20240403,114000,172599250,37900,37900,37900,37900,0
|
|
20240403,113900,172599250,37900,37850,37900,37850,2
|
|
20240403,113800,172523500,37800,37800,37800,37800,0
|
|
20240403,113700,172523500,37800,37800,37800,37800,0
|
|
20240403,113600,172523500,37800,37900,37900,37800,3
|
|
20240403,113500,172410000,37850,37850,37850,37850,1
|
|
20240403,113400,172372150,37900,37900,37900,37900,2
|
|
20240403,113300,172296350,37950,37950,37950,37950,0
|
|
20240403,113200,172296350,37950,37950,37950,37950,0
|
|
20240403,113100,172296350,37950,37950,37950,37950,2
|
|
20240403,113000,172220450,37950,37950,37950,37950,1
|
|
20240403,112900,172182500,37950,37950,37950,37950,0
|
|
20240403,112800,172182500,37950,37900,37950,37900,2
|
|
20240403,112700,172106650,37950,37950,37950,37950,0
|
|
20240403,112600,172106650,37950,37950,37950,37950,0
|
|
20240403,112500,172106650,37950,37950,37950,37950,0
|
|
20240403,112400,172106650,37950,37800,37950,37800,70
|
|
20240403,112300,169460500,37750,37750,37750,37750,0
|
|
20240403,112200,169460500,37750,37750,37750,37750,5
|
|
20240403,112100,169271750,37800,37800,37800,37800,0
|
|
20240403,112000,169271750,37800,37800,37800,37800,1
|
|
20240403,111900,169233950,37750,37750,37750,37750,0
|
|
20240403,111800,169233950,37750,37750,37750,37750,0
|
|
20240403,111700,169233950,37750,37750,37750,37750,5
|
|
20240403,111600,169045200,37800,37800,37800,37800,0
|
|
20240403,111500,169045200,37800,37800,37800,37800,0
|
|
20240403,111400,169045200,37800,37800,37800,37800,0
|
|
20240403,111300,169045200,37800,37800,37800,37800,1
|
|
20240403,111200,169007400,37750,37750,37750,37750,0
|
|
20240403,111100,169007400,37750,37750,37750,37750,0
|
|
20240403,111000,169007400,37750,37750,37750,37750,400
|
|
20240403,110900,153907400,37800,37800,37800,37800,0
|
|
20240403,110800,153907400,37800,37800,37800,37800,7
|
|
20240403,110700,153642800,37850,37800,37850,37800,9
|
|
20240403,110600,153302200,37800,37800,37800,37800,0
|
|
20240403,110500,153302200,37800,37800,37800,37800,0
|
|
20240403,110400,153302200,37800,37800,37800,37800,0
|
|
20240403,110300,153302200,37800,37800,37850,37800,123
|
|
20240403,110200,148652700,37850,37850,37850,37850,0
|
|
20240403,110100,148652700,37850,37850,37850,37850,0
|
|
20240403,110000,148652700,37850,37850,37850,37850,0
|
|
20240403,105900,148652700,37850,37850,37850,37850,2
|
|
20240403,105800,148577000,37850,37850,37850,37850,0
|
|
20240403,105700,148577000,37850,37850,37850,37850,0
|
|
20240403,105600,148577000,37850,37850,37850,37850,1
|
|
20240403,105500,148539150,37800,37800,37800,37800,0
|
|
20240403,105400,148539150,37800,37800,37800,37800,53
|
|
20240403,105300,146535750,37800,37800,37800,37800,5
|
|
20240403,105200,146346750,37850,37850,37850,37850,0
|
|
20240403,105100,146346750,37850,37850,37850,37850,0
|
|
20240403,105000,146346750,37850,37850,37850,37850,2
|
|
20240403,104900,146271050,37900,37900,37900,37900,0
|
|
20240403,104800,146271050,37900,37900,37900,37900,2
|
|
20240403,104700,146195250,37900,37900,37900,37900,2
|
|
20240403,104600,146119450,37900,37900,37900,37900,1
|
|
20240403,104500,146081550,37900,37900,37900,37900,1
|
|
20240403,104400,146043650,37900,37900,37900,37900,0
|
|
20240403,104300,146043650,37900,37900,37900,37900,0
|
|
20240403,104200,146043650,37900,37900,37900,37900,1
|
|
20240403,104100,146005750,37900,37900,37900,37900,0
|
|
20240403,104000,146005750,37900,37900,37900,37900,0
|
|
20240403,103900,146005750,37900,37900,37900,37900,0
|
|
20240403,103800,146005750,37900,37900,37900,37900,0
|
|
20240403,103700,146005750,37900,37900,37900,37900,1
|
|
20240403,103600,145967850,37850,37850,37850,37850,1
|
|
20240403,103500,145930000,37850,37850,37850,37850,0
|
|
20240403,103400,145930000,37850,37850,37850,37850,0
|
|
20240403,103300,145930000,37850,37850,37850,37850,1
|
|
20240403,103200,145892150,37850,37850,37850,37850,0
|
|
20240403,103100,145892150,37850,37850,37850,37850,1
|
|
20240403,103000,145854300,37800,37800,37800,37800,0
|
|
20240403,102900,145854300,37800,37800,37800,37800,0
|
|
20240403,102800,145854300,37800,37850,37850,37800,11
|
|
20240403,102700,145438250,37850,37850,37850,37850,1
|
|
20240403,102600,145400400,37850,37900,37900,37850,11
|
|
20240403,102500,144983800,37900,37900,37900,37900,2
|
|
20240403,102400,144908000,37950,37900,37950,37900,101
|
|
20240403,102300,141080050,37950,37950,37950,37950,2
|
|
20240403,102200,141004150,37900,37900,37900,37900,146
|
|
20240403,102100,135470750,37950,37950,37950,37950,1
|
|
20240403,102000,135432800,38000,38000,38000,38000,0
|
|
20240403,101900,135432800,38000,38000,38000,37850,703
|
|
20240403,101800,108808050,38050,38050,38050,38050,1
|
|
20240403,101700,108770000,38100,38100,38100,38050,3
|
|
20240403,101600,108655750,38000,38000,38000,38000,1
|
|
20240403,101500,108617750,38050,38000,38050,38000,2
|
|
20240403,101400,108541700,38050,38050,38050,38050,0
|
|
20240403,101300,108541700,38050,38000,38050,38000,3
|
|
20240403,101200,108427600,38100,38000,38100,38000,2
|
|
20240403,101100,108351500,38050,38000,38050,38000,305
|
|
20240403,101000,96761450,37950,38000,38000,37950,5
|
|
20240403,100900,96571600,37950,37950,37950,37950,1
|
|
20240403,100800,96533650,38000,37950,38000,37950,4
|
|
20240403,100700,96381750,38000,37950,38000,37950,36
|
|
20240403,100600,95015500,38000,38000,38000,38000,11
|
|
20240403,100500,94597500,37950,37950,37950,37950,1
|
|
20240403,100400,94559550,38000,38000,38000,38000,2
|
|
20240403,100300,94483550,38000,38000,38000,38000,0
|
|
20240403,100200,94483550,38000,37950,38000,37950,4
|
|
20240403,100100,94331600,37950,37950,37950,37950,5
|
|
20240403,100000,94141850,38000,38000,38000,38000,1
|
|
20240403,095900,94103850,38000,38000,38000,38000,1
|
|
20240403,095800,94065850,37950,37950,38000,37950,3
|
|
20240403,095700,93951950,38000,37950,38000,37950,15
|
|
20240403,095600,93382650,37950,37950,37950,37950,3
|
|
20240403,095500,93268800,37850,37850,37850,37850,198
|
|
20240403,095400,85774500,37850,37850,37850,37850,1
|
|
20240403,095300,85736650,37850,37850,37850,37850,1
|
|
20240403,095200,85698800,37850,37850,37850,37850,21
|
|
20240403,095100,84903950,37850,37800,37850,37800,42
|
|
20240403,095000,83314300,37850,37800,37850,37800,31
|
|
20240403,094900,82141000,37800,37800,37800,37800,2
|
|
20240403,094800,82065400,37800,37850,37850,37800,2
|
|
20240403,094700,81989750,37850,37850,37850,37850,2
|
|
20240403,094600,81914050,37850,37800,37850,37800,2
|
|
20240403,094500,81838400,37850,37750,37850,37750,2
|
|
20240403,094400,81762800,37850,37800,37850,37700,29
|
|
20240403,094300,80668300,37850,37850,37850,37850,1
|
|
20240403,094200,80630450,37850,37850,37850,37850,0
|
|
20240403,094100,80630450,37850,37850,37850,37850,1
|
|
20240403,094000,80592600,37750,37750,37750,37750,2
|
|
20240403,093900,80517100,37850,37750,37850,37750,2
|
|
20240403,093800,80441500,37850,37650,37850,37650,46
|
|
20240403,093700,78704600,37600,37750,37750,37600,259
|
|
20240403,093600,68946150,37800,37800,37800,37800,1
|
|
20240403,093500,68908350,37800,37800,37800,37800,10
|
|
20240403,093400,68530350,37800,37750,37800,37750,5
|
|
20240403,093300,68341550,37800,37800,37800,37800,27
|
|
20240403,093200,67320950,37800,37800,37850,37800,4
|
|
20240403,093100,67169700,37800,37750,37800,37750,2
|
|
20240403,093000,67094150,37850,37750,37850,37750,4
|
|
20240403,092900,66942950,37700,37700,37700,37700,0
|
|
20240403,092800,66942950,37700,37700,37700,37700,0
|
|
20240403,092700,66942950,37700,37700,37700,37700,0
|
|
20240403,092600,66942950,37700,37700,37750,37700,52
|
|
20240403,092500,64982500,37750,37750,37750,37700,87
|
|
20240403,092400,61700300,37800,37800,37800,37800,182
|
|
20240403,092300,54820700,37800,37800,37800,37800,1
|
|
20240403,092200,54782900,37850,37850,37850,37850,0
|
|
20240403,092100,54782900,37850,37850,37850,37850,0
|
|
20240403,092000,54782900,37850,37850,37850,37850,0
|
|
20240403,091900,54782900,37850,37850,37850,37850,415
|
|
20240403,091800,39075150,37900,37900,37900,37900,0
|
|
20240403,091700,39075150,37900,37900,37900,37900,21
|
|
20240403,091600,38279250,37900,37950,37950,37900,119
|
|
20240403,091500,33764600,37950,37950,38000,37950,9
|
|
20240403,091400,33423000,37950,37950,37950,37950,97
|
|
20240403,091300,29741850,37900,37900,37900,37900,0
|
|
20240403,091200,29741850,37900,37900,37900,37900,5
|
|
20240403,091100,29552350,37900,37900,37900,37900,147
|
|
20240403,091000,23981050,37900,37900,37900,37900,2
|
|
20240403,090900,23905250,37950,37950,37950,37950,0
|
|
20240403,090800,23905250,37950,37850,37950,37850,2
|
|
20240403,090700,23829450,37850,37750,37850,37750,2
|
|
20240403,090600,23753850,37700,37700,37700,37700,53
|
|
20240403,090500,21755750,37700,37800,37800,37700,450
|
|
20240403,090400,4775300,37850,37900,37900,37850,51
|
|
20240403,090300,2842500,37900,37900,37900,37900,0
|
|
20240403,090200,2842500,37900,37900,37900,37900,0
|
|
20240403,090100,2842500,37900,37900,37900,37900,54
|
|
20240403,090000,795900,37900,37900,37900,37900,21
|