616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,191300,3012648700,21600,21600,21600,21600,2835
|
|
20240402,191200,3012648700,21600,21600,21600,21600,0
|
|
20240402,191100,3012648700,21600,21600,21600,21600,0
|
|
20240402,191000,3012648700,21600,21600,21600,21600,0
|
|
20240402,190900,3012648700,21600,21600,21600,21600,0
|
|
20240402,190800,3012648700,21600,21600,21600,21600,0
|
|
20240402,190700,3012648700,21600,21600,21600,21600,0
|
|
20240402,190600,3012648700,21600,21600,21600,21600,0
|
|
20240402,190500,3012648700,21600,21600,21600,21600,0
|
|
20240402,190400,3012648700,21600,21600,21600,21600,0
|
|
20240402,190300,3012648700,21600,21600,21600,21600,0
|
|
20240402,190200,3012648700,21600,21600,21600,21600,0
|
|
20240402,190100,3012648700,21600,21600,21600,21600,0
|
|
20240402,190000,3012648700,21600,21600,21600,21600,0
|
|
20240402,185900,3012648700,21600,21600,21600,21600,0
|
|
20240402,185800,3012648700,21600,21600,21600,21600,0
|
|
20240402,185700,3012648700,21600,21600,21600,21600,0
|
|
20240402,185600,3012648700,21600,21600,21600,21600,0
|
|
20240402,185500,3012648700,21600,21600,21600,21600,0
|
|
20240402,185400,3012648700,21600,21600,21600,21600,0
|
|
20240402,185300,3012648700,21600,21600,21600,21600,0
|
|
20240402,185200,3012648700,21600,21600,21600,21600,0
|
|
20240402,185100,3012648700,21600,21600,21600,21600,0
|
|
20240402,185000,3012648700,21600,21600,21600,21600,0
|
|
20240402,184900,3012648700,21600,21600,21600,21600,0
|
|
20240402,184800,3012648700,21600,21600,21600,21600,0
|
|
20240402,184700,3012648700,21600,21600,21600,21600,0
|
|
20240402,184600,3012648700,21600,21600,21600,21600,0
|
|
20240402,184500,3012648700,21600,21600,21600,21600,0
|
|
20240402,184400,3012648700,21600,21600,21600,21600,0
|
|
20240402,184300,3012648700,21600,21600,21600,21600,2835
|
|
20240402,184200,3012648700,21600,21600,21600,21600,0
|
|
20240402,184100,3012648700,21600,21600,21600,21600,0
|
|
20240402,184000,3012648700,21600,21600,21600,21600,0
|
|
20240402,183900,3012648700,21600,21600,21600,21600,0
|
|
20240402,183800,3012648700,21600,21600,21600,21600,0
|
|
20240402,183700,3012648700,21600,21600,21600,21600,0
|
|
20240402,183600,3012648700,21600,21600,21600,21600,0
|
|
20240402,183500,3012648700,21600,21600,21600,21600,0
|
|
20240402,183400,3012648700,21600,21600,21600,21600,0
|
|
20240402,183300,3012648700,21600,21600,21600,21600,0
|
|
20240402,183200,3012648700,21600,21600,21600,21600,0
|
|
20240402,183100,3012648700,21600,21600,21600,21600,0
|
|
20240402,183000,3012648700,21600,21600,21600,21600,0
|
|
20240402,182900,3012648700,21600,21600,21600,21600,0
|
|
20240402,182800,3012648700,21600,21600,21600,21600,0
|
|
20240402,182700,3012648700,21600,21600,21600,21600,0
|
|
20240402,182600,3012648700,21600,21600,21600,21600,0
|
|
20240402,182500,3012648700,21600,21600,21600,21600,0
|
|
20240402,182400,3012648700,21600,21600,21600,21600,0
|
|
20240402,182300,3012648700,21600,21600,21600,21600,0
|
|
20240402,182200,3012648700,21600,21600,21600,21600,0
|
|
20240402,182100,3012648700,21600,21600,21600,21600,0
|
|
20240402,182000,3012648700,21600,21600,21600,21600,0
|
|
20240402,181900,3012648700,21600,21600,21600,21600,0
|
|
20240402,181800,3012648700,21600,21600,21600,21600,0
|
|
20240402,181700,3012648700,21600,21600,21600,21600,0
|
|
20240402,181600,3012648700,21600,21600,21600,21600,0
|
|
20240402,181500,3012648700,21600,21600,21600,21600,0
|
|
20240402,181400,3012648700,21600,21600,21600,21600,0
|
|
20240402,181300,3012648700,21600,21600,21600,21600,2835
|
|
20240402,181200,3012648700,21600,21600,21600,21600,0
|
|
20240402,181100,3012648700,21600,21600,21600,21600,0
|
|
20240402,181000,3012648700,21600,21600,21600,21600,0
|
|
20240402,180900,3012648700,21600,21600,21600,21600,0
|
|
20240402,180800,3012648700,21600,21600,21600,21600,0
|
|
20240402,180700,3012648700,21600,21600,21600,21600,0
|
|
20240402,180600,3012648700,21600,21600,21600,21600,0
|
|
20240402,180500,3012648700,21600,21600,21600,21600,0
|
|
20240402,180400,3012648700,21600,21600,21600,21600,0
|
|
20240402,180300,3012648700,21600,21600,21600,21600,0
|
|
20240402,180200,3012648700,21600,21600,21600,21600,0
|
|
20240402,180100,3012648700,21600,21600,21600,21600,0
|
|
20240402,180000,3012648700,21600,21600,21600,21600,0
|
|
20240402,175900,3012648700,21600,21600,21600,21600,0
|
|
20240402,175800,3012648700,21600,21600,21600,21600,0
|
|
20240402,175700,3012648700,21600,21600,21600,21600,0
|
|
20240402,175600,3012648700,21600,21600,21600,21600,0
|
|
20240402,175500,3012648700,21600,21600,21600,21600,0
|
|
20240402,175400,3012648700,21600,21600,21600,21600,0
|
|
20240402,175300,3012648700,21600,21600,21600,21600,0
|
|
20240402,175200,3012648700,21600,21600,21600,21600,0
|
|
20240402,175100,3012648700,21600,21600,21600,21600,0
|
|
20240402,175000,3012648700,21600,21600,21600,21600,0
|
|
20240402,174900,3012648700,21600,21600,21600,21600,0
|
|
20240402,174800,3012648700,21600,21600,21600,21600,0
|
|
20240402,174700,3012648700,21600,21600,21600,21600,0
|
|
20240402,174600,3012648700,21600,21600,21600,21600,0
|
|
20240402,174500,3012648700,21600,21600,21600,21600,0
|
|
20240402,174400,3012648700,21600,21600,21600,21600,0
|
|
20240402,174300,3012648700,21600,21600,21600,21600,2835
|
|
20240402,174200,3012648700,21600,21600,21600,21600,0
|
|
20240402,174100,3012648700,21600,21600,21600,21600,0
|
|
20240402,174000,3012648700,21600,21600,21600,21600,0
|
|
20240402,173900,3012648700,21600,21600,21600,21600,0
|
|
20240402,173800,3012648700,21600,21600,21600,21600,0
|
|
20240402,173700,3012648700,21600,21600,21600,21600,0
|
|
20240402,173600,3012648700,21600,21600,21600,21600,0
|
|
20240402,173500,3012648700,21600,21600,21600,21600,0
|
|
20240402,173400,3012648700,21600,21600,21600,21600,0
|
|
20240402,173300,3012648700,21600,21600,21600,21600,0
|
|
20240402,173200,3012648700,21600,21600,21600,21600,0
|
|
20240402,173100,3012648700,21600,21600,21600,21600,0
|
|
20240402,173000,3012648700,21600,21600,21600,21600,0
|
|
20240402,172900,3012648700,21600,21600,21600,21600,0
|
|
20240402,172800,3012648700,21600,21600,21600,21600,0
|
|
20240402,172700,3012648700,21600,21600,21600,21600,0
|
|
20240402,172600,3012648700,21600,21600,21600,21600,0
|
|
20240402,172500,3012648700,21600,21600,21600,21600,0
|
|
20240402,172400,3012648700,21600,21600,21600,21600,0
|
|
20240402,172300,3012648700,21600,21600,21600,21600,0
|
|
20240402,172200,3012648700,21600,21600,21600,21600,0
|
|
20240402,172100,3012648700,21600,21600,21600,21600,0
|
|
20240402,172000,3012648700,21600,21600,21600,21600,0
|
|
20240402,171900,3012648700,21600,21600,21600,21600,0
|
|
20240402,171800,3012648700,21600,21600,21600,21600,0
|
|
20240402,171700,3012648700,21600,21600,21600,21600,0
|
|
20240402,171600,3012648700,21600,21600,21600,21600,0
|
|
20240402,171500,3012648700,21600,21600,21600,21600,0
|
|
20240402,171400,3012648700,21600,21600,21600,21600,0
|
|
20240402,171300,3012648700,21600,21600,21600,21600,2835
|
|
20240402,171200,3012648700,21600,21600,21600,21600,0
|
|
20240402,171100,3012648700,21600,21600,21600,21600,0
|
|
20240402,171000,3012648700,21600,21600,21600,21600,0
|
|
20240402,170900,3012648700,21600,21600,21600,21600,0
|
|
20240402,170800,3012648700,21600,21600,21600,21600,0
|
|
20240402,170700,3012648700,21600,21600,21600,21600,0
|
|
20240402,170600,3012648700,21600,21600,21600,21600,0
|
|
20240402,170500,3012648700,21600,21600,21600,21600,0
|
|
20240402,170400,3012648700,21600,21600,21600,21600,0
|
|
20240402,170300,3012648700,21600,21600,21600,21600,0
|
|
20240402,170200,3012648700,21600,21600,21600,21600,0
|
|
20240402,170100,3012648700,21600,21600,21600,21600,0
|
|
20240402,170000,3012648700,21600,21600,21600,21600,0
|
|
20240402,165900,3012648700,21600,21600,21600,21600,0
|
|
20240402,165800,3012648700,21600,21600,21600,21600,0
|
|
20240402,165700,3012648700,21600,21600,21600,21600,0
|
|
20240402,165600,3012648700,21600,21600,21600,21600,0
|
|
20240402,165500,3012648700,21600,21600,21600,21600,0
|
|
20240402,165400,3012648700,21600,21600,21600,21600,0
|
|
20240402,165300,3012648700,21600,21600,21600,21600,0
|
|
20240402,165200,3012648700,21600,21600,21600,21600,0
|
|
20240402,165100,3012648700,21600,21600,21600,21600,0
|
|
20240402,165000,3012648700,21600,21600,21600,21600,0
|
|
20240402,164900,3012648700,21600,21600,21600,21600,0
|
|
20240402,164800,3012648700,21600,21600,21600,21600,0
|
|
20240402,164700,3012648700,21600,21600,21600,21600,0
|
|
20240402,164600,3012648700,21600,21600,21600,21600,0
|
|
20240402,164500,3012648700,21600,21600,21600,21600,0
|
|
20240402,164400,3012648700,21600,21600,21600,21600,0
|
|
20240402,164300,3012648700,21600,21600,21600,21600,2835
|
|
20240402,164200,3012648700,21600,21600,21600,21600,0
|
|
20240402,164100,3012648700,21600,21600,21600,21600,0
|
|
20240402,164000,3012648700,21600,21600,21600,21600,0
|
|
20240402,163900,3012648700,21600,21600,21600,21600,0
|
|
20240402,163800,3012648700,21600,21600,21600,21600,0
|
|
20240402,163700,3012648700,21600,21600,21600,21600,0
|
|
20240402,163600,3012648700,21600,21600,21600,21600,0
|
|
20240402,163500,3012648700,21600,21600,21600,21600,0
|
|
20240402,163400,3012648700,21600,21600,21600,21600,0
|
|
20240402,163300,3012648700,21600,21600,21600,21600,0
|
|
20240402,163200,3012648700,21600,21600,21600,21600,0
|
|
20240402,163100,3012648700,21600,21600,21600,21600,0
|
|
20240402,163000,3012648700,21600,21600,21600,21600,0
|
|
20240402,162900,3012648700,21600,21600,21600,21600,0
|
|
20240402,162800,3012648700,21600,21600,21600,21600,0
|
|
20240402,162700,3012648700,21600,21600,21600,21600,0
|
|
20240402,162600,3012648700,21600,21600,21600,21600,0
|
|
20240402,162500,3012648700,21600,21600,21600,21600,0
|
|
20240402,162400,3012648700,21600,21600,21600,21600,0
|
|
20240402,162300,3012648700,21600,21600,21600,21600,0
|
|
20240402,162200,3012648700,21600,21600,21600,21600,0
|
|
20240402,162100,3012648700,21600,21600,21600,21600,0
|
|
20240402,162000,3012648700,21600,21600,21600,21600,0
|
|
20240402,161900,3012648700,21600,21600,21600,21600,0
|
|
20240402,161800,3012648700,21600,21600,21600,21600,0
|
|
20240402,161700,3012648700,21600,21600,21600,21600,0
|
|
20240402,161600,3012648700,21600,21600,21600,21600,0
|
|
20240402,161500,3012648700,21600,21600,21600,21600,0
|
|
20240402,161400,3012648700,21600,21600,21600,21600,0
|
|
20240402,161300,3012648700,21600,21600,21600,21600,2835
|
|
20240402,161200,3012648700,21600,21600,21600,21600,0
|
|
20240402,161100,3012648700,21600,21600,21600,21600,0
|
|
20240402,161000,3012648700,21600,21600,21600,21600,0
|
|
20240402,160900,3012648700,21600,21600,21600,21600,0
|
|
20240402,160800,3012648700,21600,21600,21600,21600,0
|
|
20240402,160700,3012648700,21600,21600,21600,21600,0
|
|
20240402,160600,3012648700,21600,21600,21600,21600,0
|
|
20240402,160500,3012648700,21600,21600,21600,21600,0
|
|
20240402,160400,3012648700,21600,21600,21600,21600,0
|
|
20240402,160300,3012648700,21600,21600,21600,21600,0
|
|
20240402,160200,3012648700,21600,21600,21600,21600,0
|
|
20240402,160100,3012648700,21600,21600,21600,21600,0
|
|
20240402,160000,3012648700,21600,21600,21600,21600,0
|
|
20240402,155900,3012648700,21600,21600,21600,21600,0
|
|
20240402,155800,3012648700,21600,21600,21600,21600,0
|
|
20240402,155700,3012648700,21600,21600,21600,21600,0
|
|
20240402,155600,3012648700,21600,21600,21600,21600,0
|
|
20240402,155500,3012648700,21600,21600,21600,21600,0
|
|
20240402,155400,3012648700,21600,21600,21600,21600,0
|
|
20240402,155300,3012648700,21600,21600,21600,21600,0
|
|
20240402,155200,3012648700,21600,21600,21600,21600,0
|
|
20240402,155100,3012648700,21600,21600,21600,21600,0
|
|
20240402,155000,3012648700,21600,21600,21600,21600,0
|
|
20240402,154900,3012648700,21600,21600,21600,21600,0
|
|
20240402,154800,3012648700,21600,21600,21600,21600,0
|
|
20240402,154700,3012648700,21600,21600,21600,21600,0
|
|
20240402,154600,3012648700,21600,21600,21600,21600,0
|
|
20240402,154500,3012648700,21600,21600,21600,21600,0
|
|
20240402,154400,3012648700,21600,21600,21600,21600,0
|
|
20240402,154300,3012648700,21600,21600,21600,21600,2835
|
|
20240402,154200,3012648700,21600,21600,21600,21600,0
|
|
20240402,154100,3012648700,21600,21600,21600,21600,0
|
|
20240402,154000,3012648700,21600,21600,21600,21600,0
|
|
20240402,153900,3012648700,21600,21600,21600,21600,0
|
|
20240402,153800,3012648700,21600,21600,21600,21600,0
|
|
20240402,153700,3012648700,21600,21600,21600,21600,0
|
|
20240402,153600,3012648700,21600,21600,21600,21600,0
|
|
20240402,153500,3012648700,21600,21600,21600,21600,0
|
|
20240402,153400,3012648700,21600,21600,21600,21600,0
|
|
20240402,153300,3012648700,21600,21600,21600,21600,0
|
|
20240402,153200,3012648700,21600,21600,21600,21600,0
|
|
20240402,153100,3012648700,21600,21600,21600,21600,0
|
|
20240402,153000,3012648700,21600,21600,21600,21600,2835
|
|
20240402,152900,2951412700,21650,21650,21650,21650,0
|
|
20240402,152800,2951412700,21650,21650,21650,21650,0
|
|
20240402,152700,2951412700,21650,21650,21650,21650,0
|
|
20240402,152600,2951412700,21650,21650,21650,21650,0
|
|
20240402,152500,2951412700,21650,21650,21650,21650,0
|
|
20240402,152400,2951412700,21650,21650,21650,21650,0
|
|
20240402,152300,2951412700,21650,21650,21650,21650,0
|
|
20240402,152200,2951412700,21650,21650,21650,21650,0
|
|
20240402,152100,2951412700,21650,21650,21650,21650,0
|
|
20240402,152000,2951412700,21650,21650,21650,21650,0
|
|
20240402,151900,2951412700,21650,21550,21650,21550,907
|
|
20240402,151800,2931858800,21600,21550,21600,21500,756
|
|
20240402,151700,2915584200,21550,21600,21600,21500,2027
|
|
20240402,151600,2871918350,21600,21600,21600,21600,80
|
|
20240402,151500,2870190350,21550,21600,21600,21550,341
|
|
20240402,151400,2862824800,21650,21650,21650,21650,0
|
|
20240402,151300,2862824800,21650,21650,21650,21650,0
|
|
20240402,151200,2862824800,21650,21600,21650,21600,130
|
|
20240402,151100,2860016700,21500,21600,21600,21500,132
|
|
20240402,151000,2857177800,21600,21550,21600,21550,201
|
|
20240402,150900,2852836250,21600,21600,21600,21600,15
|
|
20240402,150800,2852512250,21600,21550,21600,21550,18
|
|
20240402,150700,2852124300,21550,21550,21550,21550,50
|
|
20240402,150600,2851046800,21600,21600,21600,21500,44
|
|
20240402,150500,2850097200,21600,21600,21600,21600,142
|
|
20240402,150400,2847030000,21500,21600,21600,21500,3896
|
|
20240402,150300,2763257000,21600,21500,21600,21400,4338
|
|
20240402,150200,2670214500,21600,21550,21600,21500,194
|
|
20240402,150100,2666037850,21550,21650,21650,21500,8171
|
|
20240402,150000,2490175250,21800,21800,21800,21800,0
|
|
20240402,145900,2490175250,21800,21750,21800,21750,378
|
|
20240402,145800,2481935450,21750,21700,21750,21700,31
|
|
20240402,145700,2481261450,21750,21750,21750,21750,5
|
|
20240402,145600,2481152700,21700,21700,21700,21700,31
|
|
20240402,145500,2480480000,21750,21700,21750,21700,98
|
|
20240402,145400,2478350800,21650,21650,21650,21650,62
|
|
20240402,145300,2477008500,21650,21700,21700,21650,109
|
|
20240402,145200,2474646450,21700,21700,21700,21700,0
|
|
20240402,145100,2474646450,21700,21700,21700,21700,10
|
|
20240402,145000,2474429450,21700,21700,21700,21700,10
|
|
20240402,144900,2474212450,21600,21600,21600,21600,6
|
|
20240402,144800,2474082850,21600,21600,21600,21600,0
|
|
20240402,144700,2474082850,21600,21700,21700,21600,158
|
|
20240402,144600,2470659250,21600,21600,21600,21600,30
|
|
20240402,144500,2470011250,21600,21750,21750,21600,96
|
|
20240402,144400,2467930650,21700,21700,21700,21700,41
|
|
20240402,144300,2467040950,21700,21650,21700,21650,163
|
|
20240402,144200,2463503900,21650,21650,21650,21650,0
|
|
20240402,144100,2463503900,21650,21650,21650,21650,85
|
|
20240402,144000,2461663650,21650,21600,21650,21600,24
|
|
20240402,143900,2461145100,21550,21600,21600,21550,832
|
|
20240402,143800,2443213900,21600,21600,21600,21550,286
|
|
20240402,143700,2437043100,21600,21650,21650,21550,788
|
|
20240402,143600,2420001300,21650,21650,21650,21650,294
|
|
20240402,143500,2413636200,21650,21800,21800,21650,7
|
|
20240402,143400,2413483750,21800,21700,21800,21700,25
|
|
20240402,143300,2412939250,21700,21600,21800,21600,91
|
|
20240402,143200,2410967850,21600,21800,21800,21600,12
|
|
20240402,143100,2410706650,21650,21650,21650,21600,374
|
|
20240402,143000,2402609700,21650,21600,21650,21550,454
|
|
20240402,142900,2392821750,21600,21650,21700,21500,3249
|
|
20240402,142800,2322784950,21650,21800,21800,21650,247
|
|
20240402,142700,2317418500,21800,21900,21900,21800,1036
|
|
20240402,142600,2294819350,21850,22000,22000,21850,570
|
|
20240402,142500,2282322450,22050,21900,22050,21900,4007
|
|
20240402,142400,2194257500,21900,21850,21900,21750,142
|
|
20240402,142300,2191156050,21850,21800,21900,21750,2063
|
|
20240402,142200,2146120800,21900,21650,21900,21650,3260
|
|
20240402,142100,2075009200,21550,21550,21550,21550,246
|
|
20240402,142000,2069707900,21600,21600,21650,21600,234
|
|
20240402,141900,2064652950,21600,21600,21600,21600,100
|
|
20240402,141800,2062492950,21750,21750,21750,21750,0
|
|
20240402,141700,2062492950,21750,21750,21750,21750,0
|
|
20240402,141600,2062492950,21750,21600,21750,21600,203
|
|
20240402,141500,2058091500,21600,21750,21750,21600,206
|
|
20240402,141400,2053641750,21800,21800,21800,21800,0
|
|
20240402,141300,2053641750,21800,21650,21800,21600,44
|
|
20240402,141200,2052690350,21850,21800,21850,21800,354
|
|
20240402,141100,2044964650,21850,21700,21900,21650,2592
|
|
20240402,141000,1988488150,21750,21650,21900,21650,3885
|
|
20240402,140900,1903861350,21650,21600,21650,21600,93
|
|
20240402,140800,1901852400,21600,21600,21600,21600,46
|
|
20240402,140700,1900858800,21600,21650,21650,21600,2
|
|
20240402,140600,1900815550,21600,21600,21600,21600,2
|
|
20240402,140500,1900772350,21600,21600,21600,21600,1
|
|
20240402,140400,1900750750,21600,21600,21600,21600,100
|
|
20240402,140300,1898590750,21550,21550,21550,21550,0
|
|
20240402,140200,1898590750,21550,21550,21550,21550,0
|
|
20240402,140100,1898590750,21550,21550,21550,21550,631
|
|
20240402,140000,1884992700,21600,21600,21650,21600,565
|
|
20240402,135900,1872788600,21600,21600,21600,21550,24
|
|
20240402,135800,1872270250,21600,21600,21600,21600,20
|
|
20240402,135700,1871838250,21550,21600,21600,21550,2044
|
|
20240402,135600,1827696600,21600,21650,21650,21600,189
|
|
20240402,135500,1823614000,21650,21650,21650,21650,0
|
|
20240402,135400,1823614000,21650,21600,21650,21600,56
|
|
20240402,135300,1822403400,21650,21650,21650,21650,60
|
|
20240402,135200,1821104400,21650,21650,21650,21650,10
|
|
20240402,135100,1820887900,21650,21650,21650,21650,0
|
|
20240402,135000,1820887900,21650,21650,21650,21650,1
|
|
20240402,134900,1820866250,21600,21600,21600,21600,0
|
|
20240402,134800,1820866250,21600,21600,21600,21600,0
|
|
20240402,134700,1820866250,21600,21600,21600,21600,50
|
|
20240402,134600,1819786250,21650,21600,21650,21600,965
|
|
20240402,134500,1798939750,21650,21650,21650,21650,795
|
|
20240402,134400,1781728000,21650,21650,21650,21650,0
|
|
20240402,134300,1781728000,21650,21650,21650,21650,0
|
|
20240402,134200,1781728000,21650,21650,21650,21650,0
|
|
20240402,134100,1781728000,21650,21650,21650,21650,0
|
|
20240402,134000,1781728000,21650,21650,21650,21650,61
|
|
20240402,133900,1780407350,21650,21650,21650,21650,0
|
|
20240402,133800,1780407350,21650,21650,21650,21650,0
|
|
20240402,133700,1780407350,21650,21650,21650,21650,216
|
|
20240402,133600,1775730950,21650,21650,21650,21650,54
|
|
20240402,133500,1774561850,21650,21650,21650,21650,10
|
|
20240402,133400,1774345350,21650,21650,21650,21650,11
|
|
20240402,133300,1774107200,21650,21650,21650,21650,138
|
|
20240402,133200,1771119500,21650,21650,21650,21650,1
|
|
20240402,133100,1771097850,21600,21650,21650,21600,1526
|
|
20240402,133000,1738068200,21700,21700,21700,21700,0
|
|
20240402,132900,1738068200,21700,21700,21700,21700,0
|
|
20240402,132800,1738068200,21700,21700,21700,21700,55
|
|
20240402,132700,1736874700,21700,21700,21700,21700,10
|
|
20240402,132600,1736657700,21650,21650,21650,21650,0
|
|
20240402,132500,1736657700,21650,21700,21700,21650,190
|
|
20240402,132400,1732541700,21700,21700,21700,21700,0
|
|
20240402,132300,1732541700,21700,21700,21700,21700,0
|
|
20240402,132200,1732541700,21700,21700,21700,21700,157
|
|
20240402,132100,1729134800,21700,21700,21700,21700,300
|
|
20240402,132000,1722624800,21700,21700,21700,21700,0
|
|
20240402,131900,1722624800,21700,21700,21700,21700,20
|
|
20240402,131800,1722190800,21700,21700,21700,21700,30
|
|
20240402,131700,1721539800,21750,21750,21750,21750,0
|
|
20240402,131600,1721539800,21750,21750,21750,21750,2
|
|
20240402,131500,1721496300,21750,21750,21750,21750,0
|
|
20240402,131400,1721496300,21750,21750,21750,21750,0
|
|
20240402,131300,1721496300,21750,21750,21750,21750,0
|
|
20240402,131200,1721496300,21750,21750,21750,21750,0
|
|
20240402,131100,1721496300,21750,21750,21750,21750,138
|
|
20240402,131000,1718494800,21700,21700,21700,21700,0
|
|
20240402,130900,1718494800,21700,21700,21700,21700,0
|
|
20240402,130800,1718494800,21700,21700,21700,21700,0
|
|
20240402,130700,1718494800,21700,21800,21800,21700,431
|
|
20240402,130600,1709139950,21750,21750,21750,21750,454
|
|
20240402,130500,1699265450,21800,21800,21800,21800,0
|
|
20240402,130400,1699265450,21800,21750,21800,21750,493
|
|
20240402,130300,1688540200,21750,21750,21750,21750,1
|
|
20240402,130200,1688518450,21750,21750,21750,21750,0
|
|
20240402,130100,1688518450,21750,21750,21750,21750,0
|
|
20240402,130000,1688518450,21750,21750,21750,21750,105
|
|
20240402,125900,1686234700,21750,21750,21750,21750,1
|
|
20240402,125800,1686212950,21700,21700,21700,21700,1
|
|
20240402,125700,1686191250,21700,21750,21750,21700,184
|
|
20240402,125600,1682197550,21750,21750,21750,21750,0
|
|
20240402,125500,1682197550,21750,21750,21750,21750,0
|
|
20240402,125400,1682197550,21750,21750,21750,21750,233
|
|
20240402,125300,1677129800,21750,21750,21750,21750,666
|
|
20240402,125200,1662644300,21750,21750,21750,21750,0
|
|
20240402,125100,1662644300,21750,21750,21750,21750,1
|
|
20240402,125000,1662622550,21750,21750,21750,21750,0
|
|
20240402,124900,1662622550,21750,21750,21750,21750,0
|
|
20240402,124800,1662622550,21750,21750,21750,21750,0
|
|
20240402,124700,1662622550,21750,21750,21750,21750,1
|
|
20240402,124600,1662600800,21750,21750,21750,21750,47
|
|
20240402,124500,1661578550,21700,21700,21700,21700,0
|
|
20240402,124400,1661578550,21700,21700,21700,21700,12
|
|
20240402,124300,1661318150,21700,21700,21700,21700,151
|
|
20240402,124200,1658041450,21700,21700,21700,21700,1
|
|
20240402,124100,1658019750,21700,21700,21700,21700,100
|
|
20240402,124000,1655849750,21700,21700,21700,21700,5
|
|
20240402,123900,1655741250,21700,21700,21700,21700,0
|
|
20240402,123800,1655741250,21700,21700,21700,21700,131
|
|
20240402,123700,1652898550,21700,21700,21700,21700,0
|
|
20240402,123600,1652898550,21700,21700,21700,21700,24
|
|
20240402,123500,1652377750,21700,21700,21700,21700,0
|
|
20240402,123400,1652377750,21700,21700,21700,21700,49
|
|
20240402,123300,1651314450,21700,21700,21700,21700,1
|
|
20240402,123200,1651292750,21650,21650,21650,21650,0
|
|
20240402,123100,1651292750,21650,21650,21650,21650,50
|
|
20240402,123000,1650210250,21650,21650,21650,21650,4
|
|
20240402,122900,1650123650,21600,21600,21600,21600,0
|
|
20240402,122800,1650123650,21600,21650,21650,21600,102
|
|
20240402,122700,1647915450,21650,21650,21650,21650,2
|
|
20240402,122600,1647872150,21650,21650,21650,21650,100
|
|
20240402,122500,1645707150,21650,21650,21650,21650,700
|
|
20240402,122400,1630552150,21700,21700,21700,21700,20
|
|
20240402,122300,1630118150,21700,21700,21700,21700,0
|
|
20240402,122200,1630118150,21700,21700,21700,21700,0
|
|
20240402,122100,1630118150,21700,21700,21700,21700,0
|
|
20240402,122000,1630118150,21700,21700,21700,21700,5
|
|
20240402,121900,1630009650,21650,21650,21650,21650,1
|
|
20240402,121800,1629988000,21650,21650,21650,21650,460
|
|
20240402,121700,1620029000,21650,21650,21700,21650,377
|
|
20240402,121600,1611866800,21700,21700,21700,21700,13
|
|
20240402,121500,1611584700,21700,21700,21700,21700,0
|
|
20240402,121400,1611584700,21700,21700,21700,21700,50
|
|
20240402,121300,1610499700,21700,21700,21700,21700,1
|
|
20240402,121200,1610478000,21750,21750,21750,21750,0
|
|
20240402,121100,1610478000,21750,21750,21750,21750,5
|
|
20240402,121000,1610369250,21700,21700,21700,21700,2529
|
|
20240402,120900,1555489950,21750,21750,21750,21750,0
|
|
20240402,120800,1555489950,21750,21750,21750,21750,2
|
|
20240402,120700,1555446450,21700,21700,21700,21700,0
|
|
20240402,120600,1555446450,21700,21700,21700,21700,1
|
|
20240402,120500,1555424750,21750,21700,21750,21700,206
|
|
20240402,120400,1550954500,21750,21750,21750,21750,5
|
|
20240402,120300,1550845750,21750,21750,21750,21750,0
|
|
20240402,120200,1550845750,21750,21700,21750,21700,183
|
|
20240402,120100,1546874450,21750,21750,21750,21750,1
|
|
20240402,120000,1546852700,21800,21800,21800,21800,0
|
|
20240402,115900,1546852700,21800,21800,21800,21800,2
|
|
20240402,115800,1546809100,21800,21800,21800,21800,0
|
|
20240402,115700,1546809100,21800,21750,21800,21750,943
|
|
20240402,115600,1526260550,21750,21750,21750,21750,0
|
|
20240402,115500,1526260550,21750,21750,21750,21750,1
|
|
20240402,115400,1526238800,21750,21750,21750,21750,0
|
|
20240402,115300,1526238800,21750,21750,21750,21750,541
|
|
20240402,115200,1514472050,21750,21750,21750,21750,140
|
|
20240402,115100,1511427050,21750,21750,21750,21750,11
|
|
20240402,115000,1511187800,21750,21800,21800,21750,577
|
|
20240402,114900,1498637050,21750,21750,21750,21750,0
|
|
20240402,114800,1498637050,21750,21750,21750,21750,711
|
|
20240402,114700,1483172800,21750,21750,21750,21750,170
|
|
20240402,114600,1479475300,21750,21750,21750,21750,0
|
|
20240402,114500,1479475300,21750,21750,21750,21750,20
|
|
20240402,114400,1479040300,21750,21750,21750,21750,10
|
|
20240402,114300,1478822800,21750,21750,21750,21750,0
|
|
20240402,114200,1478822800,21750,21750,21750,21750,1
|
|
20240402,114100,1478801050,21750,21750,21750,21750,12
|
|
20240402,114000,1478540050,21750,21750,21750,21750,10
|
|
20240402,113900,1478322550,21650,21650,21650,21650,0
|
|
20240402,113800,1478322550,21650,21650,21650,21650,2
|
|
20240402,113700,1478279250,21700,21700,21700,21700,0
|
|
20240402,113600,1478279250,21700,21700,21700,21700,0
|
|
20240402,113500,1478279250,21700,21700,21700,21700,30
|
|
20240402,113400,1477628250,21750,21750,21750,21750,46
|
|
20240402,113300,1476627750,21750,21750,21750,21750,0
|
|
20240402,113200,1476627750,21750,21650,21750,21650,2
|
|
20240402,113100,1476584350,21700,21700,21700,21700,200
|
|
20240402,113000,1472244350,21700,21700,21700,21700,1
|
|
20240402,112900,1472222650,21700,21700,21700,21700,60
|
|
20240402,112800,1470920650,21700,21700,21700,21700,16
|
|
20240402,112700,1470573450,21700,21700,21700,21700,0
|
|
20240402,112600,1470573450,21700,21700,21700,21700,1
|
|
20240402,112500,1470551750,21700,21700,21700,21700,55
|
|
20240402,112400,1469358250,21700,21700,21700,21700,4
|
|
20240402,112300,1469271450,21700,21700,21700,21700,89
|
|
20240402,112200,1467340150,21700,21700,21700,21700,5
|
|
20240402,112100,1467231650,21700,21700,21700,21700,10
|
|
20240402,112000,1467014650,21700,21700,21700,21700,104
|
|
20240402,111900,1464757850,21650,21650,21650,21650,0
|
|
20240402,111800,1464757850,21650,21700,21700,21650,438
|
|
20240402,111700,1455272200,21700,21700,21700,21700,53
|
|
20240402,111600,1454122100,21650,21650,21650,21650,107
|
|
20240402,111500,1451805550,21650,21650,21650,21650,190
|
|
20240402,111400,1447692050,21650,21650,21650,21650,50
|
|
20240402,111300,1446609550,21650,21650,21700,21650,79
|
|
20240402,111200,1444898700,21650,21650,21650,21650,41
|
|
20240402,111100,1444011050,21650,21650,21650,21650,360
|
|
20240402,111000,1436217050,21650,21650,21700,21650,72
|
|
20240402,110900,1434657750,21700,21650,21700,21650,360
|
|
20240402,110800,1426862750,21650,21700,21700,21650,95
|
|
20240402,110700,1424803750,21650,21650,21700,21650,223
|
|
20240402,110600,1419967650,21650,21650,21650,21650,105
|
|
20240402,110500,1417694400,21650,21700,21700,21650,1723
|
|
20240402,110400,1380372950,21700,21700,21700,21700,402
|
|
20240402,110300,1371649550,21750,21750,21750,21750,232
|
|
20240402,110200,1366603550,21750,21750,21750,21750,0
|
|
20240402,110100,1366603550,21750,21750,21750,21750,25
|
|
20240402,110000,1366059800,21750,21750,21750,21750,47
|
|
20240402,105900,1365037550,21700,21700,21700,21700,1
|
|
20240402,105800,1365015850,21700,21700,21700,21700,320
|
|
20240402,105700,1358071850,21750,21750,21750,21750,5
|
|
20240402,105600,1357963100,21700,21750,21750,21700,255
|
|
20240402,105500,1352417100,21700,21700,21700,21700,33
|
|
20240402,105400,1351701000,21750,21750,21750,21700,523
|
|
20240402,105300,1340350750,21750,21750,21750,21750,0
|
|
20240402,105200,1340350750,21750,21700,21750,21700,44
|
|
20240402,105100,1339394050,21750,21750,21750,21750,0
|
|
20240402,105000,1339394050,21750,21750,21750,21750,2
|
|
20240402,104900,1339350550,21750,21750,21750,21750,13
|
|
20240402,104800,1339067800,21750,21750,21750,21750,1
|
|
20240402,104700,1339046050,21700,21700,21700,21700,0
|
|
20240402,104600,1339046050,21700,21700,21700,21700,32
|
|
20240402,104500,1338351650,21700,21700,21700,21700,201
|
|
20240402,104400,1333989950,21700,21700,21700,21700,0
|
|
20240402,104300,1333989950,21700,21700,21700,21700,5
|
|
20240402,104200,1333881450,21700,21700,21700,21700,101
|
|
20240402,104100,1331689750,21800,21750,21800,21750,69
|
|
20240402,104000,1330187850,21700,21750,21750,21700,2
|
|
20240402,103900,1330144400,21750,21750,21750,21750,5
|
|
20240402,103800,1330035650,21750,21750,21750,21750,0
|
|
20240402,103700,1330035650,21750,21750,21750,21750,57
|
|
20240402,103600,1328795900,21750,21750,21750,21750,29
|
|
20240402,103500,1328165150,21750,21750,21750,21750,127
|
|
20240402,103400,1325402900,21700,21700,21700,21700,0
|
|
20240402,103300,1325402900,21700,21700,21700,21700,10
|
|
20240402,103200,1325185900,21700,21750,21750,21700,47
|
|
20240402,103100,1324165850,21750,21800,21800,21700,2086
|
|
20240402,103000,1278817150,21800,21800,21800,21800,0
|
|
20240402,102900,1278817150,21800,21800,21800,21800,205
|
|
20240402,102800,1274348150,21800,21850,21850,21800,540
|
|
20240402,102700,1262575150,21850,21850,21850,21850,3
|
|
20240402,102600,1262509600,21850,21850,21850,21850,50
|
|
20240402,102500,1261417100,21800,21800,21800,21800,4
|
|
20240402,102400,1261329900,21750,21850,21850,21750,140
|
|
20240402,102300,1258279600,21850,21850,21850,21850,0
|
|
20240402,102200,1258279600,21850,21850,21850,21850,0
|
|
20240402,102100,1258279600,21850,21800,21850,21800,40
|
|
20240402,102000,1257407100,21850,21800,21850,21800,62
|
|
20240402,101900,1256055000,21850,21850,21850,21850,19
|
|
20240402,101800,1255639850,21800,21800,21800,21800,30
|
|
20240402,101700,1254985850,21800,21800,21800,21750,140
|
|
20240402,101600,1251938850,21800,21800,21800,21800,10
|
|
20240402,101500,1251720850,21800,21800,21800,21800,0
|
|
20240402,101400,1251720850,21800,21750,21800,21750,92
|
|
20240402,101300,1249717550,21750,21750,21750,21750,44
|
|
20240402,101200,1248760550,21800,21750,21850,21750,619
|
|
20240402,101100,1235292850,21800,21800,21800,21800,86
|
|
20240402,101000,1233418050,21800,21800,21800,21800,338
|
|
20240402,100900,1226049650,21800,21800,21800,21800,35
|
|
20240402,100800,1225286650,21750,21800,21800,21750,221
|
|
20240402,100700,1220478400,21800,21800,21800,21800,485
|
|
20240402,100600,1209905400,21800,21800,21800,21800,2
|
|
20240402,100500,1209861800,21800,21800,21800,21800,0
|
|
20240402,100400,1209861800,21800,21800,21800,21750,798
|
|
20240402,100300,1192465900,21800,21850,21850,21800,2058
|
|
20240402,100200,1147576500,21800,21850,21850,21800,992
|
|
20240402,100100,1125904050,21850,21850,21850,21850,201
|
|
20240402,100000,1121512200,21850,21850,21850,21850,31
|
|
20240402,095900,1120834850,21850,21850,21850,21850,138
|
|
20240402,095800,1117819550,21800,21900,21900,21800,1620
|
|
20240402,095700,1082436400,21900,21850,21900,21850,6
|
|
20240402,095600,1082305250,21900,21900,21900,21900,205
|
|
20240402,095500,1077815750,21850,21900,21900,21850,14
|
|
20240402,095400,1077509250,21950,21900,21950,21900,148
|
|
20240402,095300,1074262050,21900,21850,21900,21850,450
|
|
20240402,095200,1064428450,21800,21800,21800,21800,7
|
|
20240402,095100,1064275850,21800,21800,21850,21800,333
|
|
20240402,095000,1057016300,21800,21800,21800,21800,20
|
|
20240402,094900,1056580300,21800,21800,21800,21800,373
|
|
20240402,094800,1048448900,21800,21850,21850,21800,565
|
|
20240402,094700,1036131800,21750,21800,21800,21750,932
|
|
20240402,094600,1015824450,21800,21800,21800,21800,61
|
|
20240402,094500,1014494650,21800,21800,21850,21800,195
|
|
20240402,094400,1010242900,21750,21750,21750,21750,0
|
|
20240402,094300,1010242900,21750,21800,21800,21750,168
|
|
20240402,094200,1006582450,21800,21850,21850,21800,87
|
|
20240402,094100,1004685600,21850,21850,21850,21850,51
|
|
20240402,094000,1003571250,21850,21750,21850,21750,398
|
|
20240402,093900,994914650,21700,21750,21750,21700,994
|
|
20240402,093800,973317050,21750,21800,21850,21750,1012
|
|
20240402,093700,951265900,21800,21900,21900,21800,1900
|
|
20240402,093600,909774100,21900,21900,21900,21850,1233
|
|
20240402,093500,882782700,21850,21950,21950,21850,2007
|
|
20240402,093400,838862900,21950,21950,22000,21900,1215
|
|
20240402,093300,812197800,21950,21950,21950,21950,128
|
|
20240402,093200,809388200,21950,21950,21950,21950,5
|
|
20240402,093100,809278450,21950,21950,22050,21950,1077
|
|
20240402,093000,785637500,22000,22000,22000,22000,102
|
|
20240402,092900,783393500,21900,21900,21950,21900,387
|
|
20240402,092800,774909600,21950,21900,21950,21900,79
|
|
20240402,092700,773177000,21900,21950,21950,21900,30
|
|
20240402,092600,772518650,21950,21950,21950,21950,102
|
|
20240402,092500,770279750,21950,21900,21950,21850,140
|
|
20240402,092400,767217900,21900,21900,21900,21850,36
|
|
20240402,092300,766429550,21850,21850,21850,21850,0
|
|
20240402,092200,766429550,21850,21900,21950,21850,845
|
|
20240402,092100,747946900,21900,21900,21900,21900,56
|
|
20240402,092000,746720500,21900,21900,21900,21850,1516
|
|
20240402,091900,713589100,21900,21950,21950,21900,1668
|
|
20240402,091800,677057550,21950,21950,21950,21950,267
|
|
20240402,091700,671196900,21950,22000,22050,21950,6118
|
|
20240402,091600,536692300,22050,22050,22050,22050,728
|
|
20240402,091500,520639900,22050,22050,22100,22050,483
|
|
20240402,091400,509989700,22100,22100,22100,22000,1206
|
|
20240402,091300,483432150,22050,22050,22050,22050,1110
|
|
20240402,091200,458956650,22050,22050,22100,22050,784
|
|
20240402,091100,441663450,22050,22050,22100,22000,1409
|
|
20240402,091000,410650250,22050,22050,22150,22000,4745
|
|
20240402,090900,306061700,22100,22100,22100,22050,2269
|
|
20240402,090800,255941800,22150,22200,22200,22050,4427
|
|
20240402,090700,158024600,22200,22250,22300,22150,2108
|
|
20240402,090600,111233900,22350,22350,22350,22200,2418
|
|
20240402,090500,57377200,22350,22400,22400,22350,1225
|
|
20240402,090400,29987050,22400,22400,22450,22400,278
|
|
20240402,090300,23757600,22450,22500,22500,22450,21
|
|
20240402,090200,23286100,22500,22450,22500,22400,433
|
|
20240402,090100,13555200,22450,22450,22450,22450,0
|
|
20240402,090000,13555200,22450,22500,22500,22450,599
|