616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,191300,906254000,21150,21150,21150,21150,1473
|
|
20240403,191200,906254000,21150,21150,21150,21150,0
|
|
20240403,191100,906254000,21150,21150,21150,21150,0
|
|
20240403,191000,906254000,21150,21150,21150,21150,0
|
|
20240403,190900,906254000,21150,21150,21150,21150,0
|
|
20240403,190800,906254000,21150,21150,21150,21150,0
|
|
20240403,190700,906254000,21150,21150,21150,21150,0
|
|
20240403,190600,906254000,21150,21150,21150,21150,0
|
|
20240403,190500,906254000,21150,21150,21150,21150,0
|
|
20240403,190400,906254000,21150,21150,21150,21150,0
|
|
20240403,190300,906254000,21150,21150,21150,21150,0
|
|
20240403,190200,906254000,21150,21150,21150,21150,0
|
|
20240403,190100,906254000,21150,21150,21150,21150,0
|
|
20240403,190000,906254000,21150,21150,21150,21150,0
|
|
20240403,185900,906254000,21150,21150,21150,21150,0
|
|
20240403,185800,906254000,21150,21150,21150,21150,0
|
|
20240403,185700,906254000,21150,21150,21150,21150,0
|
|
20240403,185600,906254000,21150,21150,21150,21150,0
|
|
20240403,185500,906254000,21150,21150,21150,21150,0
|
|
20240403,185400,906254000,21150,21150,21150,21150,0
|
|
20240403,185300,906254000,21150,21150,21150,21150,0
|
|
20240403,185200,906254000,21150,21150,21150,21150,0
|
|
20240403,185100,906254000,21150,21150,21150,21150,0
|
|
20240403,185000,906254000,21150,21150,21150,21150,0
|
|
20240403,184900,906254000,21150,21150,21150,21150,0
|
|
20240403,184800,906254000,21150,21150,21150,21150,0
|
|
20240403,184700,906254000,21150,21150,21150,21150,0
|
|
20240403,184600,906254000,21150,21150,21150,21150,0
|
|
20240403,184500,906254000,21150,21150,21150,21150,0
|
|
20240403,184400,906254000,21150,21150,21150,21150,0
|
|
20240403,184300,906254000,21150,21150,21150,21150,1473
|
|
20240403,184200,906254000,21150,21150,21150,21150,0
|
|
20240403,184100,906254000,21150,21150,21150,21150,0
|
|
20240403,184000,906254000,21150,21150,21150,21150,0
|
|
20240403,183900,906254000,21150,21150,21150,21150,0
|
|
20240403,183800,906254000,21150,21150,21150,21150,0
|
|
20240403,183700,906254000,21150,21150,21150,21150,0
|
|
20240403,183600,906254000,21150,21150,21150,21150,0
|
|
20240403,183500,906254000,21150,21150,21150,21150,0
|
|
20240403,183400,906254000,21150,21150,21150,21150,0
|
|
20240403,183300,906254000,21150,21150,21150,21150,0
|
|
20240403,183200,906254000,21150,21150,21150,21150,0
|
|
20240403,183100,906254000,21150,21150,21150,21150,0
|
|
20240403,183000,906254000,21150,21150,21150,21150,0
|
|
20240403,182900,906254000,21150,21150,21150,21150,0
|
|
20240403,182800,906254000,21150,21150,21150,21150,0
|
|
20240403,182700,906254000,21150,21150,21150,21150,0
|
|
20240403,182600,906254000,21150,21150,21150,21150,0
|
|
20240403,182500,906254000,21150,21150,21150,21150,0
|
|
20240403,182400,906254000,21150,21150,21150,21150,0
|
|
20240403,182300,906254000,21150,21150,21150,21150,0
|
|
20240403,182200,906254000,21150,21150,21150,21150,0
|
|
20240403,182100,906254000,21150,21150,21150,21150,0
|
|
20240403,182000,906254000,21150,21150,21150,21150,0
|
|
20240403,181900,906254000,21150,21150,21150,21150,0
|
|
20240403,181800,906254000,21150,21150,21150,21150,0
|
|
20240403,181700,906254000,21150,21150,21150,21150,0
|
|
20240403,181600,906254000,21150,21150,21150,21150,0
|
|
20240403,181500,906254000,21150,21150,21150,21150,0
|
|
20240403,181400,906254000,21150,21150,21150,21150,0
|
|
20240403,181300,906254000,21150,21150,21150,21150,1473
|
|
20240403,181200,906254000,21150,21150,21150,21150,0
|
|
20240403,181100,906254000,21150,21150,21150,21150,0
|
|
20240403,181000,906254000,21150,21150,21150,21150,0
|
|
20240403,180900,906254000,21150,21150,21150,21150,0
|
|
20240403,180800,906254000,21150,21150,21150,21150,0
|
|
20240403,180700,906254000,21150,21150,21150,21150,0
|
|
20240403,180600,906254000,21150,21150,21150,21150,0
|
|
20240403,180500,906254000,21150,21150,21150,21150,0
|
|
20240403,180400,906254000,21150,21150,21150,21150,0
|
|
20240403,180300,906254000,21150,21150,21150,21150,0
|
|
20240403,180200,906254000,21150,21150,21150,21150,0
|
|
20240403,180100,906254000,21150,21150,21150,21150,0
|
|
20240403,180000,906254000,21150,21150,21150,21150,0
|
|
20240403,175900,906254000,21150,21150,21150,21150,0
|
|
20240403,175800,906254000,21150,21150,21150,21150,0
|
|
20240403,175700,906254000,21150,21150,21150,21150,0
|
|
20240403,175600,906254000,21150,21150,21150,21150,0
|
|
20240403,175500,906254000,21150,21150,21150,21150,0
|
|
20240403,175400,906254000,21150,21150,21150,21150,0
|
|
20240403,175300,906254000,21150,21150,21150,21150,0
|
|
20240403,175200,906254000,21150,21150,21150,21150,0
|
|
20240403,175100,906254000,21150,21150,21150,21150,0
|
|
20240403,175000,906254000,21150,21150,21150,21150,0
|
|
20240403,174900,906254000,21150,21150,21150,21150,0
|
|
20240403,174800,906254000,21150,21150,21150,21150,0
|
|
20240403,174700,906254000,21150,21150,21150,21150,0
|
|
20240403,174600,906254000,21150,21150,21150,21150,0
|
|
20240403,174500,906254000,21150,21150,21150,21150,0
|
|
20240403,174400,906254000,21150,21150,21150,21150,0
|
|
20240403,174300,906254000,21150,21150,21150,21150,1473
|
|
20240403,174200,906254000,21150,21150,21150,21150,0
|
|
20240403,174100,906254000,21150,21150,21150,21150,0
|
|
20240403,174000,906254000,21150,21150,21150,21150,0
|
|
20240403,173900,906254000,21150,21150,21150,21150,0
|
|
20240403,173800,906254000,21150,21150,21150,21150,0
|
|
20240403,173700,906254000,21150,21150,21150,21150,0
|
|
20240403,173600,906254000,21150,21150,21150,21150,0
|
|
20240403,173500,906254000,21150,21150,21150,21150,0
|
|
20240403,173400,906254000,21150,21150,21150,21150,0
|
|
20240403,173300,906254000,21150,21150,21150,21150,0
|
|
20240403,173200,906254000,21150,21150,21150,21150,0
|
|
20240403,173100,906254000,21150,21150,21150,21150,0
|
|
20240403,173000,906254000,21150,21150,21150,21150,0
|
|
20240403,172900,906254000,21150,21150,21150,21150,0
|
|
20240403,172800,906254000,21150,21150,21150,21150,0
|
|
20240403,172700,906254000,21150,21150,21150,21150,0
|
|
20240403,172600,906254000,21150,21150,21150,21150,0
|
|
20240403,172500,906254000,21150,21150,21150,21150,0
|
|
20240403,172400,906254000,21150,21150,21150,21150,0
|
|
20240403,172300,906254000,21150,21150,21150,21150,0
|
|
20240403,172200,906254000,21150,21150,21150,21150,0
|
|
20240403,172100,906254000,21150,21150,21150,21150,0
|
|
20240403,172000,906254000,21150,21150,21150,21150,0
|
|
20240403,171900,906254000,21150,21150,21150,21150,0
|
|
20240403,171800,906254000,21150,21150,21150,21150,0
|
|
20240403,171700,906254000,21150,21150,21150,21150,0
|
|
20240403,171600,906254000,21150,21150,21150,21150,0
|
|
20240403,171500,906254000,21150,21150,21150,21150,0
|
|
20240403,171400,906254000,21150,21150,21150,21150,0
|
|
20240403,171300,906254000,21150,21150,21150,21150,1473
|
|
20240403,171200,906254000,21150,21150,21150,21150,0
|
|
20240403,171100,906254000,21150,21150,21150,21150,0
|
|
20240403,171000,906254000,21150,21150,21150,21150,0
|
|
20240403,170900,906254000,21150,21150,21150,21150,0
|
|
20240403,170800,906254000,21150,21150,21150,21150,0
|
|
20240403,170700,906254000,21150,21150,21150,21150,0
|
|
20240403,170600,906254000,21150,21150,21150,21150,0
|
|
20240403,170500,906254000,21150,21150,21150,21150,0
|
|
20240403,170400,906254000,21150,21150,21150,21150,0
|
|
20240403,170300,906254000,21150,21150,21150,21150,0
|
|
20240403,170200,906254000,21150,21150,21150,21150,0
|
|
20240403,170100,906254000,21150,21150,21150,21150,0
|
|
20240403,170000,906254000,21150,21150,21150,21150,0
|
|
20240403,165900,906254000,21150,21150,21150,21150,0
|
|
20240403,165800,906254000,21150,21150,21150,21150,0
|
|
20240403,165700,906254000,21150,21150,21150,21150,0
|
|
20240403,165600,906254000,21150,21150,21150,21150,0
|
|
20240403,165500,906254000,21150,21150,21150,21150,0
|
|
20240403,165400,906254000,21150,21150,21150,21150,0
|
|
20240403,165300,906254000,21150,21150,21150,21150,0
|
|
20240403,165200,906254000,21150,21150,21150,21150,0
|
|
20240403,165100,906254000,21150,21150,21150,21150,0
|
|
20240403,165000,906254000,21150,21150,21150,21150,0
|
|
20240403,164900,906254000,21150,21150,21150,21150,0
|
|
20240403,164800,906254000,21150,21150,21150,21150,0
|
|
20240403,164700,906254000,21150,21150,21150,21150,0
|
|
20240403,164600,906254000,21150,21150,21150,21150,0
|
|
20240403,164500,906254000,21150,21150,21150,21150,0
|
|
20240403,164400,906254000,21150,21150,21150,21150,0
|
|
20240403,164300,906254000,21150,21150,21150,21150,1473
|
|
20240403,164200,906254000,21150,21150,21150,21150,0
|
|
20240403,164100,906254000,21150,21150,21150,21150,0
|
|
20240403,164000,906254000,21150,21150,21150,21150,0
|
|
20240403,163900,906254000,21150,21150,21150,21150,0
|
|
20240403,163800,906254000,21150,21150,21150,21150,0
|
|
20240403,163700,906254000,21150,21150,21150,21150,0
|
|
20240403,163600,906254000,21150,21150,21150,21150,0
|
|
20240403,163500,906254000,21150,21150,21150,21150,0
|
|
20240403,163400,906254000,21150,21150,21150,21150,0
|
|
20240403,163300,906254000,21150,21150,21150,21150,0
|
|
20240403,163200,906254000,21150,21150,21150,21150,0
|
|
20240403,163100,906254000,21150,21150,21150,21150,0
|
|
20240403,163000,906254000,21150,21150,21150,21150,0
|
|
20240403,162900,906254000,21150,21150,21150,21150,0
|
|
20240403,162800,906254000,21150,21150,21150,21150,0
|
|
20240403,162700,906254000,21150,21150,21150,21150,0
|
|
20240403,162600,906254000,21150,21150,21150,21150,0
|
|
20240403,162500,906254000,21150,21150,21150,21150,0
|
|
20240403,162400,906254000,21150,21150,21150,21150,0
|
|
20240403,162300,906254000,21150,21150,21150,21150,0
|
|
20240403,162200,906254000,21150,21150,21150,21150,0
|
|
20240403,162100,906254000,21150,21150,21150,21150,0
|
|
20240403,162000,906254000,21150,21150,21150,21150,0
|
|
20240403,161900,906254000,21150,21150,21150,21150,0
|
|
20240403,161800,906254000,21150,21150,21150,21150,0
|
|
20240403,161700,906254000,21150,21150,21150,21150,0
|
|
20240403,161600,906254000,21150,21150,21150,21150,0
|
|
20240403,161500,906254000,21150,21150,21150,21150,0
|
|
20240403,161400,906254000,21150,21150,21150,21150,0
|
|
20240403,161300,906254000,21150,21150,21150,21150,1473
|
|
20240403,161200,906254000,21150,21150,21150,21150,0
|
|
20240403,161100,906254000,21150,21150,21150,21150,0
|
|
20240403,161000,906254000,21150,21150,21150,21150,0
|
|
20240403,160900,906254000,21150,21150,21150,21150,0
|
|
20240403,160800,906254000,21150,21150,21150,21150,0
|
|
20240403,160700,906254000,21150,21150,21150,21150,0
|
|
20240403,160600,906254000,21150,21150,21150,21150,0
|
|
20240403,160500,906254000,21150,21150,21150,21150,0
|
|
20240403,160400,906254000,21150,21150,21150,21150,0
|
|
20240403,160300,906254000,21150,21150,21150,21150,0
|
|
20240403,160200,906254000,21150,21150,21150,21150,0
|
|
20240403,160100,906254000,21150,21150,21150,21150,0
|
|
20240403,160000,906254000,21150,21150,21150,21150,0
|
|
20240403,155900,906254000,21150,21150,21150,21150,0
|
|
20240403,155800,906254000,21150,21150,21150,21150,0
|
|
20240403,155700,906254000,21150,21150,21150,21150,0
|
|
20240403,155600,906254000,21150,21150,21150,21150,0
|
|
20240403,155500,906254000,21150,21150,21150,21150,0
|
|
20240403,155400,906254000,21150,21150,21150,21150,0
|
|
20240403,155300,906254000,21150,21150,21150,21150,0
|
|
20240403,155200,906254000,21150,21150,21150,21150,0
|
|
20240403,155100,906254000,21150,21150,21150,21150,0
|
|
20240403,155000,906254000,21150,21150,21150,21150,0
|
|
20240403,154900,906254000,21150,21150,21150,21150,0
|
|
20240403,154800,906254000,21150,21150,21150,21150,0
|
|
20240403,154700,906254000,21150,21150,21150,21150,0
|
|
20240403,154600,906254000,21150,21150,21150,21150,0
|
|
20240403,154500,906254000,21150,21150,21150,21150,0
|
|
20240403,154400,906254000,21150,21150,21150,21150,0
|
|
20240403,154300,906254000,21150,21150,21150,21150,1473
|
|
20240403,154200,906254000,21150,21150,21150,21150,0
|
|
20240403,154100,906254000,21150,21150,21150,21150,0
|
|
20240403,154000,906254000,21150,21150,21150,21150,0
|
|
20240403,153900,906254000,21150,21150,21150,21150,0
|
|
20240403,153800,906254000,21150,21150,21150,21150,0
|
|
20240403,153700,906254000,21150,21150,21150,21150,0
|
|
20240403,153600,906254000,21150,21150,21150,21150,0
|
|
20240403,153500,906254000,21150,21150,21150,21150,0
|
|
20240403,153400,906254000,21150,21150,21150,21150,0
|
|
20240403,153300,906254000,21150,21150,21150,21150,0
|
|
20240403,153200,906254000,21150,21150,21150,21150,0
|
|
20240403,153100,906254000,21150,21150,21150,21150,0
|
|
20240403,153000,906254000,21150,21150,21150,21150,1473
|
|
20240403,152900,875100050,21150,21150,21150,21150,0
|
|
20240403,152800,875100050,21150,21150,21150,21150,0
|
|
20240403,152700,875100050,21150,21150,21150,21150,0
|
|
20240403,152600,875100050,21150,21150,21150,21150,0
|
|
20240403,152500,875100050,21150,21150,21150,21150,0
|
|
20240403,152400,875100050,21150,21150,21150,21150,0
|
|
20240403,152300,875100050,21150,21150,21150,21150,0
|
|
20240403,152200,875100050,21150,21150,21150,21150,0
|
|
20240403,152100,875100050,21150,21150,21150,21150,0
|
|
20240403,152000,875100050,21150,21150,21150,21150,0
|
|
20240403,151900,875100050,21150,21200,21200,21150,92
|
|
20240403,151800,873149700,21150,21200,21250,21150,275
|
|
20240403,151700,867319950,21200,21200,21200,21200,433
|
|
20240403,151600,858140350,21250,21250,21250,21250,51
|
|
20240403,151500,857056600,21200,21200,21250,21200,43
|
|
20240403,151400,856144500,21250,21250,21250,21250,20
|
|
20240403,151300,855719500,21200,21200,21200,21200,15
|
|
20240403,151200,855401500,21200,21200,21200,21200,215
|
|
20240403,151100,850843500,21200,21200,21200,21200,116
|
|
20240403,151000,848384300,21150,21150,21150,21150,6
|
|
20240403,150900,848257400,21150,21150,21150,21150,50
|
|
20240403,150800,847199900,21150,21200,21200,21150,148
|
|
20240403,150700,844063500,21250,21200,21250,21200,904
|
|
20240403,150600,824898500,21200,21200,21200,21200,0
|
|
20240403,150500,824898500,21200,21200,21200,21200,60
|
|
20240403,150400,823626500,21200,21250,21250,21200,40
|
|
20240403,150300,822778000,21250,21250,21250,21250,1
|
|
20240403,150200,822756750,21200,21250,21250,21200,12
|
|
20240403,150100,822502250,21200,21200,21200,21200,180
|
|
20240403,150000,818686250,21250,21200,21250,21200,201
|
|
20240403,145900,814424900,21200,21200,21200,21200,25
|
|
20240403,145800,813894900,21250,21250,21250,21250,0
|
|
20240403,145700,813894900,21250,21250,21250,21250,0
|
|
20240403,145600,813894900,21250,21250,21250,21250,26
|
|
20240403,145500,813342400,21250,21250,21250,21250,10
|
|
20240403,145400,813129900,21250,21250,21250,21250,6
|
|
20240403,145300,813002400,21250,21250,21250,21250,196
|
|
20240403,145200,808837400,21200,21250,21250,21200,75
|
|
20240403,145100,807244900,21250,21250,21250,21200,121
|
|
20240403,145000,804675650,21250,21250,21250,21250,1
|
|
20240403,144900,804654400,21300,21250,21300,21250,41
|
|
20240403,144800,803782650,21250,21250,21250,21250,18
|
|
20240403,144700,803400150,21250,21250,21250,21250,0
|
|
20240403,144600,803400150,21250,21250,21250,21250,1
|
|
20240403,144500,803378900,21250,21250,21250,21250,0
|
|
20240403,144400,803378900,21250,21250,21250,21250,0
|
|
20240403,144300,803378900,21250,21250,21250,21250,124
|
|
20240403,144200,800743900,21300,21250,21300,21250,510
|
|
20240403,144100,789905900,21250,21250,21250,21250,1
|
|
20240403,144000,789884650,21250,21300,21300,21250,144
|
|
20240403,143900,786817500,21300,21300,21300,21300,5
|
|
20240403,143800,786711000,21300,21300,21300,21300,0
|
|
20240403,143700,786711000,21300,21300,21300,21300,0
|
|
20240403,143600,786711000,21300,21300,21300,21300,30
|
|
20240403,143500,786072000,21300,21300,21300,21300,0
|
|
20240403,143400,786072000,21300,21300,21300,21300,0
|
|
20240403,143300,786072000,21300,21300,21300,21300,267
|
|
20240403,143200,780384900,21350,21350,21350,21350,0
|
|
20240403,143100,780384900,21350,21350,21350,21350,0
|
|
20240403,143000,780384900,21350,21350,21350,21350,0
|
|
20240403,142900,780384900,21350,21300,21350,21300,62
|
|
20240403,142800,779063700,21300,21300,21350,21300,60
|
|
20240403,142700,777785450,21350,21350,21350,21350,0
|
|
20240403,142600,777785450,21350,21350,21350,21350,5
|
|
20240403,142500,777678700,21350,21350,21350,21350,85
|
|
20240403,142400,775863950,21350,21350,21350,21350,0
|
|
20240403,142300,775863950,21350,21350,21350,21350,15
|
|
20240403,142200,775543700,21350,21350,21350,21350,1
|
|
20240403,142100,775522350,21350,21350,21350,21350,5
|
|
20240403,142000,775415600,21350,21350,21350,21350,0
|
|
20240403,141900,775415600,21350,21350,21350,21350,0
|
|
20240403,141800,775415600,21350,21350,21350,21350,208
|
|
20240403,141700,770974800,21350,21350,21350,21350,0
|
|
20240403,141600,770974800,21350,21350,21350,21350,0
|
|
20240403,141500,770974800,21350,21350,21350,21350,0
|
|
20240403,141400,770974800,21350,21350,21350,21350,0
|
|
20240403,141300,770974800,21350,21350,21350,21350,200
|
|
20240403,141200,766704800,21400,21400,21400,21400,0
|
|
20240403,141100,766704800,21400,21400,21400,21400,0
|
|
20240403,141000,766704800,21400,21400,21400,21400,0
|
|
20240403,140900,766704800,21400,21400,21400,21400,0
|
|
20240403,140800,766704800,21400,21400,21400,21400,5
|
|
20240403,140700,766597800,21400,21400,21400,21400,0
|
|
20240403,140600,766597800,21400,21400,21400,21400,1
|
|
20240403,140500,766576400,21400,21400,21400,21400,15
|
|
20240403,140400,766255400,21400,21400,21400,21400,0
|
|
20240403,140300,766255400,21400,21400,21400,21400,0
|
|
20240403,140200,766255400,21400,21400,21400,21400,4
|
|
20240403,140100,766169800,21400,21400,21400,21400,0
|
|
20240403,140000,766169800,21400,21400,21400,21400,0
|
|
20240403,135900,766169800,21400,21400,21400,21400,0
|
|
20240403,135800,766169800,21400,21350,21400,21350,5
|
|
20240403,135700,766062850,21400,21400,21400,21400,15
|
|
20240403,135600,765741850,21350,21350,21350,21350,3
|
|
20240403,135500,765677800,21350,21350,21350,21350,0
|
|
20240403,135400,765677800,21350,21350,21350,21350,100
|
|
20240403,135300,763542800,21350,21350,21350,21350,0
|
|
20240403,135200,763542800,21350,21350,21350,21350,1
|
|
20240403,135100,763521450,21350,21350,21350,21350,47
|
|
20240403,135000,762518000,21350,21350,21350,21350,2
|
|
20240403,134900,762475300,21350,21350,21350,21350,10
|
|
20240403,134800,762261800,21400,21350,21400,21350,104
|
|
20240403,134700,760041250,21350,21350,21350,21350,0
|
|
20240403,134600,760041250,21350,21350,21350,21350,2
|
|
20240403,134500,759998550,21350,21350,21350,21350,29
|
|
20240403,134400,759379400,21400,21400,21400,21400,0
|
|
20240403,134300,759379400,21400,21300,21400,21300,182
|
|
20240403,134200,755502650,21350,21350,21350,21350,5
|
|
20240403,134100,755395900,21300,21300,21300,21300,0
|
|
20240403,134000,755395900,21300,21400,21400,21300,25
|
|
20240403,133900,754862400,21350,21350,21350,21350,100
|
|
20240403,133800,752727400,21400,21400,21400,21400,50
|
|
20240403,133700,751657400,21400,21400,21400,21400,121
|
|
20240403,133600,749068000,21400,21350,21400,21350,2
|
|
20240403,133500,749025250,21350,21350,21350,21350,100
|
|
20240403,133400,746890250,21400,21350,21400,21350,81
|
|
20240403,133300,745160450,21400,21400,21400,21400,1
|
|
20240403,133200,745139050,21400,21400,21400,21400,0
|
|
20240403,133100,745139050,21400,21400,21400,21400,56
|
|
20240403,133000,743940650,21350,21350,21350,21350,0
|
|
20240403,132900,743940650,21350,21350,21350,21350,30
|
|
20240403,132800,743300150,21350,21350,21350,21350,20
|
|
20240403,132700,742873150,21400,21400,21400,21400,0
|
|
20240403,132600,742873150,21400,21300,21400,21200,770
|
|
20240403,132500,726523050,21350,21300,21350,21300,10
|
|
20240403,132400,726309750,21350,21350,21350,21350,0
|
|
20240403,132300,726309750,21350,21350,21350,21350,24
|
|
20240403,132200,725797350,21350,21350,21350,21350,0
|
|
20240403,132100,725797350,21350,21350,21350,21350,72
|
|
20240403,132000,724260150,21300,21300,21300,21300,0
|
|
20240403,131900,724260150,21300,21300,21300,21300,0
|
|
20240403,131800,724260150,21300,21350,21350,21300,420
|
|
20240403,131700,715302150,21350,21350,21350,21350,1
|
|
20240403,131600,715280800,21350,21350,21350,21350,0
|
|
20240403,131500,715280800,21350,21350,21350,21350,0
|
|
20240403,131400,715280800,21350,21350,21350,21350,1
|
|
20240403,131300,715259450,21400,21350,21400,21350,5
|
|
20240403,131200,715152500,21350,21350,21350,21350,1
|
|
20240403,131100,715131150,21400,21400,21400,21400,0
|
|
20240403,131000,715131150,21400,21400,21400,21400,1
|
|
20240403,130900,715109750,21350,21350,21350,21350,0
|
|
20240403,130800,715109750,21350,21350,21350,21350,242
|
|
20240403,130700,709943050,21350,21350,21350,21350,60
|
|
20240403,130600,708662050,21250,21250,21250,21250,0
|
|
20240403,130500,708662050,21250,21250,21250,21250,0
|
|
20240403,130400,708662050,21250,21300,21300,21250,500
|
|
20240403,130300,698029650,21350,21350,21350,21350,0
|
|
20240403,130200,698029650,21350,21350,21350,21350,20
|
|
20240403,130100,697602650,21350,21350,21350,21350,0
|
|
20240403,130000,697602650,21350,21350,21350,21350,6
|
|
20240403,125900,697474550,21300,21300,21300,21300,4
|
|
20240403,125800,697389350,21350,21350,21350,21350,0
|
|
20240403,125700,697389350,21350,21350,21350,21350,0
|
|
20240403,125600,697389350,21350,21350,21350,21350,0
|
|
20240403,125500,697389350,21350,21350,21350,21350,0
|
|
20240403,125400,697389350,21350,21350,21350,21350,0
|
|
20240403,125300,697389350,21350,21350,21350,21350,4
|
|
20240403,125200,697303950,21350,21300,21350,21300,107
|
|
20240403,125100,695024500,21300,21300,21300,21300,1
|
|
20240403,125000,695003200,21300,21300,21300,21300,1
|
|
20240403,124900,694981900,21300,21300,21300,21300,672
|
|
20240403,124800,680668300,21300,21300,21300,21300,30
|
|
20240403,124700,680029300,21300,21300,21300,21300,26
|
|
20240403,124600,679475500,21300,21300,21300,21300,0
|
|
20240403,124500,679475500,21300,21300,21300,21300,50
|
|
20240403,124400,678410500,21300,21300,21300,21300,0
|
|
20240403,124300,678410500,21300,21300,21300,21300,10
|
|
20240403,124200,678197500,21200,21300,21300,21200,165
|
|
20240403,124100,674696750,21300,21300,21300,21300,0
|
|
20240403,124000,674696750,21300,21300,21300,21300,3
|
|
20240403,123900,674632850,21300,21300,21300,21300,0
|
|
20240403,123800,674632850,21300,21300,21300,21300,0
|
|
20240403,123700,674632850,21300,21300,21300,21300,900
|
|
20240403,123600,655462850,21250,21300,21300,21250,23
|
|
20240403,123500,654973600,21250,21250,21250,21250,30
|
|
20240403,123400,654336100,21300,21300,21300,21300,0
|
|
20240403,123300,654336100,21300,21300,21300,21300,0
|
|
20240403,123200,654336100,21300,21250,21300,21250,213
|
|
20240403,123100,649809800,21200,21250,21250,21200,29
|
|
20240403,123000,649193750,21250,21250,21250,21250,0
|
|
20240403,122900,649193750,21250,21250,21250,21250,0
|
|
20240403,122800,649193750,21250,21250,21250,21250,1
|
|
20240403,122700,649172500,21200,21200,21200,21200,11
|
|
20240403,122600,648939300,21250,21250,21250,21250,0
|
|
20240403,122500,648939300,21250,21200,21250,21200,14
|
|
20240403,122400,648642450,21250,21250,21250,21250,0
|
|
20240403,122300,648642450,21250,21250,21250,21250,0
|
|
20240403,122200,648642450,21250,21250,21250,21250,0
|
|
20240403,122100,648642450,21250,21200,21250,21200,2
|
|
20240403,122000,648600000,21250,21250,21250,21200,10
|
|
20240403,121900,648387750,21200,21200,21200,21200,0
|
|
20240403,121800,648387750,21200,21200,21200,21200,5
|
|
20240403,121700,648281750,21250,21250,21250,21250,0
|
|
20240403,121600,648281750,21250,21250,21250,21250,30
|
|
20240403,121500,647644250,21250,21250,21250,21250,0
|
|
20240403,121400,647644250,21250,21250,21250,21250,250
|
|
20240403,121300,642331750,21300,21250,21300,21250,16
|
|
20240403,121200,641991250,21250,21250,21250,21250,0
|
|
20240403,121100,641991250,21250,21250,21250,21250,2
|
|
20240403,121000,641948750,21250,21250,21250,21250,2
|
|
20240403,120900,641906250,21300,21300,21300,21300,0
|
|
20240403,120800,641906250,21300,21300,21300,21300,0
|
|
20240403,120700,641906250,21300,21300,21300,21300,0
|
|
20240403,120600,641906250,21300,21300,21300,21300,1
|
|
20240403,120500,641884950,21300,21300,21300,21300,16
|
|
20240403,120400,641544150,21300,21300,21300,21300,0
|
|
20240403,120300,641544150,21300,21300,21300,21300,0
|
|
20240403,120200,641544150,21300,21300,21300,21300,0
|
|
20240403,120100,641544150,21300,21300,21300,21300,0
|
|
20240403,120000,641544150,21300,21300,21300,21300,93
|
|
20240403,115900,639563250,21300,21300,21300,21300,1
|
|
20240403,115800,639541950,21300,21300,21300,21300,0
|
|
20240403,115700,639541950,21300,21300,21300,21300,2
|
|
20240403,115600,639499350,21300,21300,21300,21300,0
|
|
20240403,115500,639499350,21300,21200,21300,21200,5
|
|
20240403,115400,639392950,21300,21300,21300,21300,0
|
|
20240403,115300,639392950,21300,21300,21300,21300,0
|
|
20240403,115200,639392950,21300,21300,21300,21300,0
|
|
20240403,115100,639392950,21300,21300,21300,21300,35
|
|
20240403,115000,638647450,21300,21200,21300,21200,2865
|
|
20240403,114900,577860250,21150,21150,21150,21150,0
|
|
20240403,114800,577860250,21150,21150,21150,21150,100
|
|
20240403,114700,575745250,21150,21150,21200,21150,883
|
|
20240403,114600,557066200,21150,21150,21150,21150,10
|
|
20240403,114500,556854700,21200,21200,21200,21200,2
|
|
20240403,114400,556812300,21150,21150,21150,21150,11
|
|
20240403,114300,556579650,21150,21150,21150,21150,160
|
|
20240403,114200,553195650,21150,21150,21150,21150,0
|
|
20240403,114100,553195650,21150,21150,21150,21150,1500
|
|
20240403,114000,521470650,21200,21200,21200,21200,0
|
|
20240403,113900,521470650,21200,21200,21200,21200,1
|
|
20240403,113800,521449450,21200,21200,21200,21200,50
|
|
20240403,113700,520389450,21200,21200,21200,21200,408
|
|
20240403,113600,511739850,21200,21250,21250,21200,301
|
|
20240403,113500,505358600,21200,21200,21200,21200,300
|
|
20240403,113400,498998600,21200,21200,21200,21200,0
|
|
20240403,113300,498998600,21200,21200,21200,21200,0
|
|
20240403,113200,498998600,21200,21200,21200,21200,93
|
|
20240403,113100,497027000,21200,21200,21200,21200,0
|
|
20240403,113000,497027000,21200,21200,21200,21200,0
|
|
20240403,112900,497027000,21200,21200,21200,21200,0
|
|
20240403,112800,497027000,21200,21200,21200,21200,30
|
|
20240403,112700,496391000,21200,21200,21200,21200,0
|
|
20240403,112600,496391000,21200,21200,21200,21200,1
|
|
20240403,112500,496369800,21150,21150,21150,21150,0
|
|
20240403,112400,496369800,21150,21200,21200,21150,317
|
|
20240403,112300,489665200,21150,21150,21150,21150,0
|
|
20240403,112200,489665200,21150,21150,21150,21150,0
|
|
20240403,112100,489665200,21150,21150,21150,21150,17
|
|
20240403,112000,489305650,21150,21150,21150,21150,0
|
|
20240403,111900,489305650,21150,21150,21150,21150,0
|
|
20240403,111800,489305650,21150,21150,21150,21150,0
|
|
20240403,111700,489305650,21150,21150,21150,21150,57
|
|
20240403,111600,488100100,21150,21150,21150,21150,0
|
|
20240403,111500,488100100,21150,21150,21150,21150,0
|
|
20240403,111400,488100100,21150,21150,21150,21150,200
|
|
20240403,111300,483870100,21150,21150,21150,21150,0
|
|
20240403,111200,483870100,21150,21150,21150,21150,0
|
|
20240403,111100,483870100,21150,21150,21150,21150,0
|
|
20240403,111000,483870100,21150,21150,21150,21150,0
|
|
20240403,110900,483870100,21150,21150,21150,21150,0
|
|
20240403,110800,483870100,21150,21150,21150,21150,1
|
|
20240403,110700,483848950,21150,21150,21150,21150,80
|
|
20240403,110600,482156950,21250,21250,21250,21250,0
|
|
20240403,110500,482156950,21250,21250,21250,21250,0
|
|
20240403,110400,482156950,21250,21150,21250,21150,40
|
|
20240403,110300,481310050,21150,21150,21150,21150,0
|
|
20240403,110200,481310050,21150,21150,21150,21150,0
|
|
20240403,110100,481310050,21150,21150,21150,21150,23
|
|
20240403,110000,480823600,21300,21300,21300,21300,1
|
|
20240403,105900,480802300,21150,21150,21150,21150,239
|
|
20240403,105800,475747450,21200,21200,21200,21200,134
|
|
20240403,105700,472906650,21200,21200,21200,21200,353
|
|
20240403,105600,465423050,21300,21300,21300,21300,0
|
|
20240403,105500,465423050,21300,21200,21300,21200,29
|
|
20240403,105400,464807400,21300,21300,21300,21300,1
|
|
20240403,105300,464786100,21300,21300,21300,21300,12
|
|
20240403,105200,464530500,21150,21150,21150,21150,0
|
|
20240403,105100,464530500,21150,21150,21150,21150,0
|
|
20240403,105000,464530500,21150,21150,21150,21150,0
|
|
20240403,104900,464530500,21150,21200,21200,21150,1174
|
|
20240403,104800,439692600,21200,21300,21300,21200,101
|
|
20240403,104700,437551300,21300,21300,21300,21300,0
|
|
20240403,104600,437551300,21300,21300,21300,21300,0
|
|
20240403,104500,437551300,21300,21300,21300,21300,0
|
|
20240403,104400,437551300,21300,21250,21300,21250,32
|
|
20240403,104300,436871200,21300,21200,21300,21200,135
|
|
20240403,104200,434008700,21200,21300,21300,21200,153
|
|
20240403,104100,430764800,21200,21200,21200,21200,1
|
|
20240403,104000,430743600,21200,21200,21200,21200,0
|
|
20240403,103900,430743600,21200,21200,21200,21200,1
|
|
20240403,103800,430722400,21200,21200,21200,21200,50
|
|
20240403,103700,429662400,21200,21200,21200,21200,200
|
|
20240403,103600,425422400,21200,21200,21200,21200,5
|
|
20240403,103500,425316400,21300,21300,21300,21300,1
|
|
20240403,103400,425295100,21200,21200,21200,21200,3
|
|
20240403,103300,425231500,21200,21200,21250,21200,335
|
|
20240403,103200,418114000,21200,21200,21200,21200,1
|
|
20240403,103100,418092800,21200,21200,21200,21200,223
|
|
20240403,103000,413365200,21150,21150,21150,21150,152
|
|
20240403,102900,410150400,21150,21150,21150,21150,50
|
|
20240403,102800,409092900,21150,21200,21200,21150,234
|
|
20240403,102700,404141450,21150,21150,21150,21150,2
|
|
20240403,102600,404099150,21150,21150,21150,21150,0
|
|
20240403,102500,404099150,21150,21150,21150,21150,1
|
|
20240403,102400,404078000,21150,21150,21150,21150,0
|
|
20240403,102300,404078000,21150,21150,21150,21150,0
|
|
20240403,102200,404078000,21150,21150,21150,21150,12
|
|
20240403,102100,403824200,21150,21150,21150,21150,2
|
|
20240403,102000,403781900,21100,21150,21150,21100,105
|
|
20240403,101900,401566150,21100,21200,21200,21100,1000
|
|
20240403,101800,380433950,21150,21150,21150,21150,0
|
|
20240403,101700,380433950,21150,21200,21200,21150,191
|
|
20240403,101600,376394050,21100,21100,21100,21100,0
|
|
20240403,101500,376394050,21100,21100,21100,21100,0
|
|
20240403,101400,376394050,21100,21100,21100,21100,0
|
|
20240403,101300,376394050,21100,21100,21100,21100,0
|
|
20240403,101200,376394050,21100,21100,21100,21100,0
|
|
20240403,101100,376394050,21100,21200,21200,21100,252
|
|
20240403,101000,371064350,21150,21200,21200,21150,227
|
|
20240403,100900,366263050,21200,21200,21200,21200,10
|
|
20240403,100800,366051050,21150,21150,21150,21150,0
|
|
20240403,100700,366051050,21150,21250,21250,21150,53
|
|
20240403,100600,364928400,21300,21300,21300,21300,0
|
|
20240403,100500,364928400,21300,21300,21300,21300,19
|
|
20240403,100400,364523700,21300,21300,21300,21300,0
|
|
20240403,100300,364523700,21300,21300,21300,21300,1
|
|
20240403,100200,364502400,21350,21350,21350,21350,2
|
|
20240403,100100,364459700,21300,21300,21300,21300,0
|
|
20240403,100000,364459700,21300,21300,21300,21300,100
|
|
20240403,095900,362329700,21300,21300,21300,21300,0
|
|
20240403,095800,362329700,21300,21250,21300,21150,257
|
|
20240403,095700,356863000,21150,21150,21150,21150,20
|
|
20240403,095600,356440000,21150,21250,21250,21150,172
|
|
20240403,095500,352801100,21300,21300,21300,21300,4
|
|
20240403,095400,352715900,21300,21250,21300,21250,104
|
|
20240403,095300,350501750,21200,21200,21300,21100,1369
|
|
20240403,095200,321536700,21300,21300,21300,21300,20
|
|
20240403,095100,321110700,21300,21150,21300,21150,165
|
|
20240403,095000,317620650,21100,21100,21100,21100,182
|
|
20240403,094900,313780450,21100,21100,21100,21100,102
|
|
20240403,094800,311628250,21100,21150,21150,21100,2687
|
|
20240403,094700,254878350,21150,21150,21150,21150,103
|
|
20240403,094600,252699900,21150,21150,21150,21150,0
|
|
20240403,094500,252699900,21150,21150,21150,21150,0
|
|
20240403,094400,252699900,21150,21300,21300,21150,1453
|
|
20240403,094300,221935050,21350,21350,21350,21350,0
|
|
20240403,094200,221935050,21350,21350,21350,21350,0
|
|
20240403,094100,221935050,21350,21350,21350,21350,272
|
|
20240403,094000,216127850,21350,21350,21350,21350,490
|
|
20240403,093900,205666350,21350,21350,21350,21350,262
|
|
20240403,093800,200072650,21350,21350,21350,21250,950
|
|
20240403,093700,179792200,21350,21250,21350,21250,1001
|
|
20240403,093600,158420950,21250,21250,21250,21250,15
|
|
20240403,093500,158102200,21250,21250,21250,21250,241
|
|
20240403,093400,152980950,21250,21250,21250,21250,36
|
|
20240403,093300,152215950,21250,21300,21350,21250,363
|
|
20240403,093200,144473950,21300,21300,21300,21300,2
|
|
20240403,093100,144431350,21300,21300,21300,21250,72
|
|
20240403,093000,142900750,21350,21350,21350,21350,1
|
|
20240403,092900,142879400,21250,21350,21350,21250,110
|
|
20240403,092800,140540900,21250,21300,21300,21250,20
|
|
20240403,092700,140115800,21350,21350,21350,21350,1
|
|
20240403,092600,140094450,21300,21350,21350,21300,4
|
|
20240403,092500,140009200,21350,21350,21350,21350,55
|
|
20240403,092400,138834950,21250,21350,21350,21250,5
|
|
20240403,092300,138728600,21350,21350,21350,21350,5
|
|
20240403,092200,138621850,21350,21350,21350,21350,4
|
|
20240403,092100,138536450,21350,21350,21350,21150,1387
|
|
20240403,092000,109053350,21350,21350,21350,21350,30
|
|
20240403,091900,108412850,21300,21300,21300,21300,8
|
|
20240403,091800,108242450,21450,21450,21450,21450,1
|
|
20240403,091700,108221000,21500,21500,21500,21500,0
|
|
20240403,091600,108221000,21500,21500,21500,21500,0
|
|
20240403,091500,108221000,21500,21550,21600,21500,34
|
|
20240403,091400,107487900,21550,21200,21550,21200,204
|
|
20240403,091300,103130300,21150,21250,21250,21150,1058
|
|
20240403,091200,80686250,21300,21350,21350,21300,874
|
|
20240403,091100,62067600,21350,21350,21350,21350,2
|
|
20240403,091000,62024900,21300,21300,21300,21300,0
|
|
20240403,090900,62024900,21300,21350,21400,21300,793
|
|
20240403,090800,45133550,21450,21450,21450,21400,13
|
|
20240403,090700,44854800,21450,21450,21450,21450,18
|
|
20240403,090600,44468700,21500,21300,21500,21300,324
|
|
20240403,090500,37564600,21300,21450,21500,21300,390
|
|
20240403,090400,29202700,21300,21350,21450,21300,212
|
|
20240403,090300,24685400,21350,21350,21350,21300,133
|
|
20240403,090200,21850700,21450,21350,21500,21300,694
|
|
20240403,090100,7042450,21350,21400,21400,21350,166
|
|
20240403,090000,3495800,21500,21450,21500,21350,163
|