615 lines
32 KiB
CSV
615 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,191200,775877150,21000,21000,21000,21000,1205
|
|
20240405,191100,775877150,21000,21000,21000,21000,0
|
|
20240405,191000,775877150,21000,21000,21000,21000,0
|
|
20240405,190900,775877150,21000,21000,21000,21000,0
|
|
20240405,190800,775877150,21000,21000,21000,21000,0
|
|
20240405,190700,775877150,21000,21000,21000,21000,0
|
|
20240405,190600,775877150,21000,21000,21000,21000,0
|
|
20240405,190500,775877150,21000,21000,21000,21000,0
|
|
20240405,190400,775877150,21000,21000,21000,21000,0
|
|
20240405,190300,775877150,21000,21000,21000,21000,0
|
|
20240405,190200,775877150,21000,21000,21000,21000,0
|
|
20240405,190100,775877150,21000,21000,21000,21000,0
|
|
20240405,190000,775877150,21000,21000,21000,21000,0
|
|
20240405,185900,775877150,21000,21000,21000,21000,0
|
|
20240405,185800,775877150,21000,21000,21000,21000,0
|
|
20240405,185700,775877150,21000,21000,21000,21000,0
|
|
20240405,185600,775877150,21000,21000,21000,21000,0
|
|
20240405,185500,775877150,21000,21000,21000,21000,0
|
|
20240405,185400,775877150,21000,21000,21000,21000,0
|
|
20240405,185300,775877150,21000,21000,21000,21000,0
|
|
20240405,185200,775877150,21000,21000,21000,21000,0
|
|
20240405,185100,775877150,21000,21000,21000,21000,0
|
|
20240405,185000,775877150,21000,21000,21000,21000,0
|
|
20240405,184900,775877150,21000,21000,21000,21000,0
|
|
20240405,184800,775877150,21000,21000,21000,21000,0
|
|
20240405,184700,775877150,21000,21000,21000,21000,0
|
|
20240405,184600,775877150,21000,21000,21000,21000,0
|
|
20240405,184500,775877150,21000,21000,21000,21000,0
|
|
20240405,184400,775877150,21000,21000,21000,21000,0
|
|
20240405,184300,775877150,21000,21000,21000,21000,0
|
|
20240405,184200,775877150,21000,21000,21000,21000,1205
|
|
20240405,184100,775877150,21000,21000,21000,21000,0
|
|
20240405,184000,775877150,21000,21000,21000,21000,0
|
|
20240405,183900,775877150,21000,21000,21000,21000,0
|
|
20240405,183800,775877150,21000,21000,21000,21000,0
|
|
20240405,183700,775877150,21000,21000,21000,21000,0
|
|
20240405,183600,775877150,21000,21000,21000,21000,0
|
|
20240405,183500,775877150,21000,21000,21000,21000,0
|
|
20240405,183400,775877150,21000,21000,21000,21000,0
|
|
20240405,183300,775877150,21000,21000,21000,21000,0
|
|
20240405,183200,775877150,21000,21000,21000,21000,0
|
|
20240405,183100,775877150,21000,21000,21000,21000,0
|
|
20240405,183000,775877150,21000,21000,21000,21000,0
|
|
20240405,182900,775877150,21000,21000,21000,21000,0
|
|
20240405,182800,775877150,21000,21000,21000,21000,0
|
|
20240405,182700,775877150,21000,21000,21000,21000,0
|
|
20240405,182600,775877150,21000,21000,21000,21000,0
|
|
20240405,182500,775877150,21000,21000,21000,21000,0
|
|
20240405,182400,775877150,21000,21000,21000,21000,0
|
|
20240405,182300,775877150,21000,21000,21000,21000,0
|
|
20240405,182200,775877150,21000,21000,21000,21000,0
|
|
20240405,182100,775877150,21000,21000,21000,21000,0
|
|
20240405,182000,775877150,21000,21000,21000,21000,0
|
|
20240405,181900,775877150,21000,21000,21000,21000,0
|
|
20240405,181800,775877150,21000,21000,21000,21000,0
|
|
20240405,181700,775877150,21000,21000,21000,21000,0
|
|
20240405,181600,775877150,21000,21000,21000,21000,0
|
|
20240405,181500,775877150,21000,21000,21000,21000,0
|
|
20240405,181400,775877150,21000,21000,21000,21000,0
|
|
20240405,181300,775877150,21000,21000,21000,21000,0
|
|
20240405,181200,775877150,21000,21000,21000,21000,1205
|
|
20240405,181100,775877150,21000,21000,21000,21000,0
|
|
20240405,181000,775877150,21000,21000,21000,21000,0
|
|
20240405,180900,775877150,21000,21000,21000,21000,0
|
|
20240405,180800,775877150,21000,21000,21000,21000,0
|
|
20240405,180700,775877150,21000,21000,21000,21000,0
|
|
20240405,180600,775877150,21000,21000,21000,21000,0
|
|
20240405,180500,775877150,21000,21000,21000,21000,0
|
|
20240405,180400,775877150,21000,21000,21000,21000,0
|
|
20240405,180300,775877150,21000,21000,21000,21000,0
|
|
20240405,180200,775877150,21000,21000,21000,21000,0
|
|
20240405,180100,775877150,21000,21000,21000,21000,0
|
|
20240405,180000,775877150,21000,21000,21000,21000,0
|
|
20240405,175900,775877150,21000,21000,21000,21000,0
|
|
20240405,175800,775877150,21000,21000,21000,21000,0
|
|
20240405,175700,775877150,21000,21000,21000,21000,0
|
|
20240405,175600,775877150,21000,21000,21000,21000,0
|
|
20240405,175500,775877150,21000,21000,21000,21000,0
|
|
20240405,175400,775877150,21000,21000,21000,21000,0
|
|
20240405,175300,775877150,21000,21000,21000,21000,0
|
|
20240405,175200,775877150,21000,21000,21000,21000,0
|
|
20240405,175100,775877150,21000,21000,21000,21000,0
|
|
20240405,175000,775877150,21000,21000,21000,21000,0
|
|
20240405,174900,775877150,21000,21000,21000,21000,0
|
|
20240405,174800,775877150,21000,21000,21000,21000,0
|
|
20240405,174700,775877150,21000,21000,21000,21000,0
|
|
20240405,174600,775877150,21000,21000,21000,21000,0
|
|
20240405,174500,775877150,21000,21000,21000,21000,0
|
|
20240405,174400,775877150,21000,21000,21000,21000,0
|
|
20240405,174300,775877150,21000,21000,21000,21000,0
|
|
20240405,174200,775877150,21000,21000,21000,21000,1205
|
|
20240405,174100,775877150,21000,21000,21000,21000,0
|
|
20240405,174000,775877150,21000,21000,21000,21000,0
|
|
20240405,173900,775877150,21000,21000,21000,21000,0
|
|
20240405,173800,775877150,21000,21000,21000,21000,0
|
|
20240405,173700,775877150,21000,21000,21000,21000,0
|
|
20240405,173600,775877150,21000,21000,21000,21000,0
|
|
20240405,173500,775877150,21000,21000,21000,21000,0
|
|
20240405,173400,775877150,21000,21000,21000,21000,0
|
|
20240405,173300,775877150,21000,21000,21000,21000,0
|
|
20240405,173200,775877150,21000,21000,21000,21000,0
|
|
20240405,173100,775877150,21000,21000,21000,21000,0
|
|
20240405,173000,775877150,21000,21000,21000,21000,0
|
|
20240405,172900,775877150,21000,21000,21000,21000,0
|
|
20240405,172800,775877150,21000,21000,21000,21000,0
|
|
20240405,172700,775877150,21000,21000,21000,21000,0
|
|
20240405,172600,775877150,21000,21000,21000,21000,0
|
|
20240405,172500,775877150,21000,21000,21000,21000,0
|
|
20240405,172400,775877150,21000,21000,21000,21000,0
|
|
20240405,172300,775877150,21000,21000,21000,21000,0
|
|
20240405,172200,775877150,21000,21000,21000,21000,0
|
|
20240405,172100,775877150,21000,21000,21000,21000,0
|
|
20240405,172000,775877150,21000,21000,21000,21000,0
|
|
20240405,171900,775877150,21000,21000,21000,21000,0
|
|
20240405,171800,775877150,21000,21000,21000,21000,0
|
|
20240405,171700,775877150,21000,21000,21000,21000,0
|
|
20240405,171600,775877150,21000,21000,21000,21000,0
|
|
20240405,171500,775877150,21000,21000,21000,21000,0
|
|
20240405,171400,775877150,21000,21000,21000,21000,0
|
|
20240405,171300,775877150,21000,21000,21000,21000,0
|
|
20240405,171200,775877150,21000,21000,21000,21000,1205
|
|
20240405,171100,775877150,21000,21000,21000,21000,0
|
|
20240405,171000,775877150,21000,21000,21000,21000,0
|
|
20240405,170900,775877150,21000,21000,21000,21000,0
|
|
20240405,170800,775877150,21000,21000,21000,21000,0
|
|
20240405,170700,775877150,21000,21000,21000,21000,0
|
|
20240405,170600,775877150,21000,21000,21000,21000,0
|
|
20240405,170500,775877150,21000,21000,21000,21000,0
|
|
20240405,170400,775877150,21000,21000,21000,21000,0
|
|
20240405,170300,775877150,21000,21000,21000,21000,0
|
|
20240405,170200,775877150,21000,21000,21000,21000,0
|
|
20240405,170100,775877150,21000,21000,21000,21000,0
|
|
20240405,170000,775877150,21000,21000,21000,21000,0
|
|
20240405,165900,775877150,21000,21000,21000,21000,0
|
|
20240405,165800,775877150,21000,21000,21000,21000,0
|
|
20240405,165700,775877150,21000,21000,21000,21000,0
|
|
20240405,165600,775877150,21000,21000,21000,21000,0
|
|
20240405,165500,775877150,21000,21000,21000,21000,0
|
|
20240405,165400,775877150,21000,21000,21000,21000,0
|
|
20240405,165300,775877150,21000,21000,21000,21000,0
|
|
20240405,165200,775877150,21000,21000,21000,21000,0
|
|
20240405,165100,775877150,21000,21000,21000,21000,0
|
|
20240405,165000,775877150,21000,21000,21000,21000,0
|
|
20240405,164900,775877150,21000,21000,21000,21000,0
|
|
20240405,164800,775877150,21000,21000,21000,21000,0
|
|
20240405,164700,775877150,21000,21000,21000,21000,0
|
|
20240405,164600,775877150,21000,21000,21000,21000,0
|
|
20240405,164500,775877150,21000,21000,21000,21000,0
|
|
20240405,164400,775877150,21000,21000,21000,21000,0
|
|
20240405,164300,775877150,21000,21000,21000,21000,0
|
|
20240405,164200,775877150,21000,21000,21000,21000,1205
|
|
20240405,164100,775877150,21000,21000,21000,21000,0
|
|
20240405,164000,775877150,21000,21000,21000,21000,0
|
|
20240405,163900,775877150,21000,21000,21000,21000,0
|
|
20240405,163800,775877150,21000,21000,21000,21000,0
|
|
20240405,163700,775877150,21000,21000,21000,21000,0
|
|
20240405,163600,775877150,21000,21000,21000,21000,0
|
|
20240405,163500,775877150,21000,21000,21000,21000,0
|
|
20240405,163400,775877150,21000,21000,21000,21000,0
|
|
20240405,163300,775877150,21000,21000,21000,21000,0
|
|
20240405,163200,775877150,21000,21000,21000,21000,0
|
|
20240405,163100,775877150,21000,21000,21000,21000,0
|
|
20240405,163000,775877150,21000,21000,21000,21000,0
|
|
20240405,162900,775877150,21000,21000,21000,21000,0
|
|
20240405,162800,775877150,21000,21000,21000,21000,0
|
|
20240405,162700,775877150,21000,21000,21000,21000,0
|
|
20240405,162600,775877150,21000,21000,21000,21000,0
|
|
20240405,162500,775877150,21000,21000,21000,21000,0
|
|
20240405,162400,775877150,21000,21000,21000,21000,0
|
|
20240405,162300,775877150,21000,21000,21000,21000,0
|
|
20240405,162200,775877150,21000,21000,21000,21000,0
|
|
20240405,162100,775877150,21000,21000,21000,21000,0
|
|
20240405,162000,775877150,21000,21000,21000,21000,0
|
|
20240405,161900,775877150,21000,21000,21000,21000,0
|
|
20240405,161800,775877150,21000,21000,21000,21000,0
|
|
20240405,161700,775877150,21000,21000,21000,21000,0
|
|
20240405,161600,775877150,21000,21000,21000,21000,0
|
|
20240405,161500,775877150,21000,21000,21000,21000,0
|
|
20240405,161400,775877150,21000,21000,21000,21000,0
|
|
20240405,161300,775877150,21000,21000,21000,21000,0
|
|
20240405,161200,775877150,21000,21000,21000,21000,1205
|
|
20240405,161100,775877150,21000,21000,21000,21000,0
|
|
20240405,161000,775877150,21000,21000,21000,21000,0
|
|
20240405,160900,775877150,21000,21000,21000,21000,0
|
|
20240405,160800,775877150,21000,21000,21000,21000,0
|
|
20240405,160700,775877150,21000,21000,21000,21000,0
|
|
20240405,160600,775877150,21000,21000,21000,21000,0
|
|
20240405,160500,775877150,21000,21000,21000,21000,0
|
|
20240405,160400,775877150,21000,21000,21000,21000,0
|
|
20240405,160300,775877150,21000,21000,21000,21000,0
|
|
20240405,160200,775877150,21000,21000,21000,21000,0
|
|
20240405,160100,775877150,21000,21000,21000,21000,0
|
|
20240405,160000,775877150,21000,21000,21000,21000,0
|
|
20240405,155900,775877150,21000,21000,21000,21000,0
|
|
20240405,155800,775877150,21000,21000,21000,21000,0
|
|
20240405,155700,775877150,21000,21000,21000,21000,0
|
|
20240405,155600,775877150,21000,21000,21000,21000,0
|
|
20240405,155500,775877150,21000,21000,21000,21000,0
|
|
20240405,155400,775877150,21000,21000,21000,21000,0
|
|
20240405,155300,775877150,21000,21000,21000,21000,0
|
|
20240405,155200,775877150,21000,21000,21000,21000,0
|
|
20240405,155100,775877150,21000,21000,21000,21000,0
|
|
20240405,155000,775877150,21000,21000,21000,21000,0
|
|
20240405,154900,775877150,21000,21000,21000,21000,0
|
|
20240405,154800,775877150,21000,21000,21000,21000,0
|
|
20240405,154700,775877150,21000,21000,21000,21000,0
|
|
20240405,154600,775877150,21000,21000,21000,21000,0
|
|
20240405,154500,775877150,21000,21000,21000,21000,0
|
|
20240405,154400,775877150,21000,21000,21000,21000,0
|
|
20240405,154300,775877150,21000,21000,21000,21000,0
|
|
20240405,154200,775877150,21000,21000,21000,21000,1205
|
|
20240405,154100,775877150,21000,21000,21000,21000,0
|
|
20240405,154000,775877150,21000,21000,21000,21000,0
|
|
20240405,153900,775877150,21000,21000,21000,21000,0
|
|
20240405,153800,775877150,21000,21000,21000,21000,0
|
|
20240405,153700,775877150,21000,21000,21000,21000,0
|
|
20240405,153600,775877150,21000,21000,21000,21000,0
|
|
20240405,153500,775877150,21000,21000,21000,21000,0
|
|
20240405,153400,775877150,21000,21000,21000,21000,0
|
|
20240405,153300,775877150,21000,21000,21000,21000,0
|
|
20240405,153200,775877150,21000,21000,21000,21000,0
|
|
20240405,153100,775877150,21000,21000,21000,21000,0
|
|
20240405,153000,775877150,21000,21000,21000,21000,1205
|
|
20240405,152900,750572150,20950,20950,20950,20950,0
|
|
20240405,152800,750572150,20950,20950,20950,20950,0
|
|
20240405,152700,750572150,20950,20950,20950,20950,0
|
|
20240405,152600,750572150,20950,20950,20950,20950,0
|
|
20240405,152500,750572150,20950,20950,20950,20950,0
|
|
20240405,152400,750572150,20950,20950,20950,20950,0
|
|
20240405,152300,750572150,20950,20950,20950,20950,0
|
|
20240405,152200,750572150,20950,20950,20950,20950,0
|
|
20240405,152100,750572150,20950,20950,20950,20950,0
|
|
20240405,152000,750572150,20950,20950,20950,20950,0
|
|
20240405,151900,750572150,20950,20950,21000,20950,200
|
|
20240405,151800,746382100,20950,20950,20950,20950,8
|
|
20240405,151700,746214500,21000,20950,21000,20950,10
|
|
20240405,151600,746004750,20950,20950,20950,20950,50
|
|
20240405,151500,744957250,20950,21000,21000,20950,53
|
|
20240405,151400,743846850,20900,20900,20900,20900,0
|
|
20240405,151300,743846850,20900,20900,20900,20900,0
|
|
20240405,151200,743846850,20900,20900,21000,20900,148
|
|
20240405,151100,740753550,21000,21000,21000,21000,11
|
|
20240405,151000,740522550,20950,20950,20950,20950,196
|
|
20240405,150900,736416350,20950,20950,20950,20950,0
|
|
20240405,150800,736416350,20950,20950,20950,20950,0
|
|
20240405,150700,736416350,20950,20950,20950,20950,0
|
|
20240405,150600,736416350,20950,20950,20950,20950,3
|
|
20240405,150500,736353500,20950,20950,20950,20950,1
|
|
20240405,150400,736332550,20900,20900,20900,20900,0
|
|
20240405,150300,736332550,20900,20900,20900,20900,1
|
|
20240405,150200,736311650,20950,20950,20950,20950,0
|
|
20240405,150100,736311650,20950,20900,20950,20900,11
|
|
20240405,150000,736081700,20900,20900,20900,20900,1
|
|
20240405,145900,736060800,20950,20950,20950,20950,0
|
|
20240405,145800,736060800,20950,20900,20950,20900,7
|
|
20240405,145700,735914450,20900,20950,20950,20900,855
|
|
20240405,145600,718042200,20900,20900,20900,20900,89
|
|
20240405,145500,716182100,20950,20950,20950,20950,6
|
|
20240405,145400,716056400,20950,20950,20950,20950,0
|
|
20240405,145300,716056400,20950,20900,20950,20900,511
|
|
20240405,145200,705376450,20900,20900,20900,20900,12
|
|
20240405,145100,705125650,20950,20950,20950,20950,0
|
|
20240405,145000,705125650,20950,20950,20950,20950,0
|
|
20240405,144900,705125650,20950,20900,20950,20900,87
|
|
20240405,144800,703307300,20900,20900,20900,20900,40
|
|
20240405,144700,702471300,20900,20900,20900,20900,100
|
|
20240405,144600,700381300,20950,20950,20950,20950,100
|
|
20240405,144500,698286300,20900,20900,20900,20900,0
|
|
20240405,144400,698286300,20900,20950,20950,20900,76
|
|
20240405,144300,696696900,20950,20950,20950,20950,0
|
|
20240405,144200,696696900,20950,20950,20950,20950,9
|
|
20240405,144100,696508350,20950,20900,20950,20900,10
|
|
20240405,144000,696299300,20900,20900,20900,20900,0
|
|
20240405,143900,696299300,20900,20900,20900,20900,50
|
|
20240405,143800,695254300,20850,20900,20900,20850,230
|
|
20240405,143700,690456700,20900,20900,20900,20900,0
|
|
20240405,143600,690456700,20900,20950,20950,20900,120
|
|
20240405,143500,687947700,20950,20950,20950,20950,1
|
|
20240405,143400,687926750,20850,20900,20900,20850,158
|
|
20240405,143300,684627800,20900,20900,20900,20900,10
|
|
20240405,143200,684418800,20900,20900,20900,20900,100
|
|
20240405,143100,682328800,20900,20900,20900,20900,40
|
|
20240405,143000,681492800,20900,20950,20950,20900,8
|
|
20240405,142900,681325250,20950,20950,20950,20950,0
|
|
20240405,142800,681325250,20950,20900,20950,20900,45
|
|
20240405,142700,680383250,20900,20900,20900,20900,0
|
|
20240405,142600,680383250,20900,20900,20900,20900,246
|
|
20240405,142500,675241850,20900,20900,20900,20900,100
|
|
20240405,142400,673151850,20900,20900,20900,20900,150
|
|
20240405,142300,670016850,20900,20950,20950,20900,6
|
|
20240405,142200,669891200,20900,20900,20900,20900,0
|
|
20240405,142100,669891200,20900,20950,20950,20900,501
|
|
20240405,142000,659420250,21000,21000,21000,21000,1
|
|
20240405,141900,659399250,20900,20900,20900,20900,1
|
|
20240405,141800,659378350,20900,20900,20900,20900,20
|
|
20240405,141700,658960350,21000,20950,21000,20950,8
|
|
20240405,141600,658792650,20900,20900,20900,20900,0
|
|
20240405,141500,658792650,20900,20900,20900,20900,105
|
|
20240405,141400,656598150,20900,20900,20900,20900,20
|
|
20240405,141300,656180150,21000,21000,21000,21000,20
|
|
20240405,141200,655760150,20900,20900,20900,20900,0
|
|
20240405,141100,655760150,20900,20900,20900,20900,113
|
|
20240405,141000,653398450,21000,21000,21000,21000,0
|
|
20240405,140900,653398450,21000,21000,21000,21000,0
|
|
20240405,140800,653398450,21000,21000,21000,21000,0
|
|
20240405,140700,653398450,21000,21000,21000,21000,1
|
|
20240405,140600,653377450,20900,20900,20900,20900,0
|
|
20240405,140500,653377450,20900,20900,20900,20900,43
|
|
20240405,140400,652478750,20950,20950,20950,20950,76
|
|
20240405,140300,650886550,20950,20950,20950,20950,0
|
|
20240405,140200,650886550,20950,20950,20950,20950,0
|
|
20240405,140100,650886550,20950,20950,20950,20950,0
|
|
20240405,140000,650886550,20950,20950,20950,20950,0
|
|
20240405,135900,650886550,20950,20950,20950,20950,0
|
|
20240405,135800,650886550,20950,20950,20950,20950,0
|
|
20240405,135700,650886550,20950,20950,20950,20950,0
|
|
20240405,135600,650886550,20950,20950,20950,20950,0
|
|
20240405,135500,650886550,20950,20950,20950,20950,101
|
|
20240405,135400,648770600,20950,20950,20950,20950,1
|
|
20240405,135300,648749650,20900,20900,20900,20900,294
|
|
20240405,135200,642605050,20900,20900,20900,20900,0
|
|
20240405,135100,642605050,20900,20900,20900,20900,100
|
|
20240405,135000,640515050,20900,20950,20950,20900,5
|
|
20240405,134900,640410500,20900,20950,20950,20900,233
|
|
20240405,134800,635540700,20950,20950,20950,20950,0
|
|
20240405,134700,635540700,20950,20950,20950,20950,37
|
|
20240405,134600,634765550,20900,20900,20900,20900,0
|
|
20240405,134500,634765550,20900,20900,20900,20900,0
|
|
20240405,134400,634765550,20900,20900,20900,20900,300
|
|
20240405,134300,628495550,20900,20950,21000,20900,91
|
|
20240405,134200,626593050,20950,20950,20950,20950,11
|
|
20240405,134100,626362600,20950,20950,20950,20950,0
|
|
20240405,134000,626362600,20950,20950,20950,20950,0
|
|
20240405,133900,626362600,20950,20950,20950,20950,5
|
|
20240405,133800,626257850,20950,20950,20950,20950,9
|
|
20240405,133700,626069300,20950,20950,20950,20950,67
|
|
20240405,133600,624665650,20950,20950,20950,20950,0
|
|
20240405,133500,624665650,20950,20950,20950,20950,100
|
|
20240405,133400,622570650,21000,21000,21000,21000,82
|
|
20240405,133300,620848650,21050,21000,21050,21000,11
|
|
20240405,133200,620617400,21000,21000,21000,21000,100
|
|
20240405,133100,618517400,21050,21050,21050,21050,0
|
|
20240405,133000,618517400,21050,21050,21050,21050,0
|
|
20240405,132900,618517400,21050,21050,21050,21050,0
|
|
20240405,132800,618517400,21050,21050,21050,21050,0
|
|
20240405,132700,618517400,21050,21000,21050,21000,7
|
|
20240405,132600,618370350,21000,21000,21000,21000,47
|
|
20240405,132500,617383350,21050,21050,21050,21050,0
|
|
20240405,132400,617383350,21050,21050,21050,21050,5
|
|
20240405,132300,617278100,21000,21000,21000,21000,110
|
|
20240405,132200,614968100,21050,21050,21050,21050,10
|
|
20240405,132100,614757600,21050,21050,21050,21050,0
|
|
20240405,132000,614757600,21050,21050,21050,21050,0
|
|
20240405,131900,614757600,21050,21050,21050,21050,0
|
|
20240405,131800,614757600,21050,21050,21050,21050,141
|
|
20240405,131700,611789550,21100,21100,21100,21100,0
|
|
20240405,131600,611789550,21100,21100,21100,21100,0
|
|
20240405,131500,611789550,21100,21100,21100,21100,1
|
|
20240405,131400,611768450,21050,21050,21050,21050,8
|
|
20240405,131300,611600050,21050,21000,21050,21000,2619
|
|
20240405,131200,556558000,21000,21000,21000,21000,65
|
|
20240405,131100,555193000,20950,20950,20950,20950,0
|
|
20240405,131000,555193000,20950,20950,20950,20950,100
|
|
20240405,130900,553098000,20950,20950,20950,20950,0
|
|
20240405,130800,553098000,20950,20950,20950,20950,0
|
|
20240405,130700,553098000,20950,20950,20950,20950,120
|
|
20240405,130600,550584000,20950,20950,20950,20900,140
|
|
20240405,130500,547655700,20950,20950,20950,20950,0
|
|
20240405,130400,547655700,20950,20950,20950,20950,218
|
|
20240405,130300,543088600,21000,21000,21000,21000,0
|
|
20240405,130200,543088600,21000,21000,21000,21000,0
|
|
20240405,130100,543088600,21000,21000,21000,21000,0
|
|
20240405,130000,543088600,21000,21000,21000,21000,0
|
|
20240405,125900,543088600,21000,21000,21000,21000,100
|
|
20240405,125800,540988600,20950,21000,21000,20950,29
|
|
20240405,125700,540380850,21000,21000,21000,21000,1
|
|
20240405,125600,540359850,21000,21000,21000,21000,0
|
|
20240405,125500,540359850,21000,21000,21000,21000,0
|
|
20240405,125400,540359850,21000,21000,21000,21000,0
|
|
20240405,125300,540359850,21000,21000,21000,21000,0
|
|
20240405,125200,540359850,21000,21000,21000,21000,1
|
|
20240405,125100,540338850,20900,20900,20900,20900,0
|
|
20240405,125000,540338850,20900,20900,20900,20900,0
|
|
20240405,124900,540338850,20900,20900,20900,20900,2
|
|
20240405,124800,540297050,21000,21000,21000,21000,4
|
|
20240405,124700,540213050,21000,21000,21000,21000,152
|
|
20240405,124600,537021050,20950,20950,20950,20950,848
|
|
20240405,124500,519255450,21000,21000,21000,21000,0
|
|
20240405,124400,519255450,21000,21000,21000,21000,8
|
|
20240405,124300,519087450,21000,21000,21000,21000,204
|
|
20240405,124200,514803450,21050,21050,21050,21050,0
|
|
20240405,124100,514803450,21050,21050,21050,21050,0
|
|
20240405,124000,514803450,21050,21050,21050,21050,10
|
|
20240405,123900,514592950,21050,21050,21050,21050,130
|
|
20240405,123800,511856450,21050,21050,21050,21050,0
|
|
20240405,123700,511856450,21050,21050,21050,21050,13
|
|
20240405,123600,511582800,21100,21100,21100,21100,0
|
|
20240405,123500,511582800,21100,21100,21100,21100,0
|
|
20240405,123400,511582800,21100,21100,21100,21100,0
|
|
20240405,123300,511582800,21100,21100,21100,21100,0
|
|
20240405,123200,511582800,21100,21100,21100,21100,62
|
|
20240405,123100,510274600,21100,21100,21100,21100,0
|
|
20240405,123000,510274600,21100,21050,21100,21050,572
|
|
20240405,122900,498233950,21050,21100,21100,21050,63
|
|
20240405,122800,496905150,21100,21100,21100,21100,0
|
|
20240405,122700,496905150,21100,21100,21100,21100,16
|
|
20240405,122600,496567550,21050,21050,21050,21050,70
|
|
20240405,122500,495094050,21100,21100,21100,21100,1
|
|
20240405,122400,495072950,21100,21100,21100,21100,2
|
|
20240405,122300,495030750,21050,21050,21050,21050,61
|
|
20240405,122200,493746700,21100,21100,21100,21100,0
|
|
20240405,122100,493746700,21100,21100,21100,21100,0
|
|
20240405,122000,493746700,21100,21100,21100,21100,0
|
|
20240405,121900,493746700,21100,21100,21100,21100,0
|
|
20240405,121800,493746700,21100,21100,21100,21100,0
|
|
20240405,121700,493746700,21100,21100,21100,21100,0
|
|
20240405,121600,493746700,21100,21100,21100,21100,0
|
|
20240405,121500,493746700,21100,21100,21100,21100,1
|
|
20240405,121400,493725600,21100,21100,21100,21100,0
|
|
20240405,121300,493725600,21100,21100,21100,21100,0
|
|
20240405,121200,493725600,21100,21100,21100,21100,0
|
|
20240405,121100,493725600,21100,21100,21100,21100,0
|
|
20240405,121000,493725600,21100,21100,21100,21100,100
|
|
20240405,120900,491615600,21100,21100,21100,21100,0
|
|
20240405,120800,491615600,21100,21100,21100,21050,33
|
|
20240405,120700,490920350,21050,21050,21050,21050,50
|
|
20240405,120600,489867850,21050,21050,21050,21050,200
|
|
20240405,120500,485657850,21100,21100,21100,21100,0
|
|
20240405,120400,485657850,21100,21100,21100,21100,0
|
|
20240405,120300,485657850,21100,21100,21100,21100,0
|
|
20240405,120200,485657850,21100,21100,21100,21100,0
|
|
20240405,120100,485657850,21100,21100,21100,21100,0
|
|
20240405,120000,485657850,21100,21100,21100,21100,0
|
|
20240405,115900,485657850,21100,21100,21100,21100,0
|
|
20240405,115800,485657850,21100,21100,21100,21100,0
|
|
20240405,115700,485657850,21100,21050,21100,21050,2
|
|
20240405,115600,485615700,21050,21050,21050,21050,1
|
|
20240405,115500,485594650,21050,21050,21050,21050,11
|
|
20240405,115400,485363100,21050,21050,21050,21050,10
|
|
20240405,115300,485152600,21050,21050,21050,21050,0
|
|
20240405,115200,485152600,21050,21050,21050,21050,30
|
|
20240405,115100,484521100,21050,21050,21050,21050,5
|
|
20240405,115000,484415850,21050,21050,21050,21050,0
|
|
20240405,114900,484415850,21050,21050,21050,21050,1
|
|
20240405,114800,484394800,21050,21050,21050,21050,47
|
|
20240405,114700,483405450,21050,21050,21050,21050,0
|
|
20240405,114600,483405450,21050,21050,21050,21050,0
|
|
20240405,114500,483405450,21050,21050,21050,21050,0
|
|
20240405,114400,483405450,21050,21050,21050,21050,1
|
|
20240405,114300,483384400,21050,21050,21050,21050,0
|
|
20240405,114200,483384400,21050,21050,21050,21050,0
|
|
20240405,114100,483384400,21050,21050,21050,21050,0
|
|
20240405,114000,483384400,21050,21050,21050,21050,1
|
|
20240405,113900,483363350,21000,21000,21000,21000,0
|
|
20240405,113800,483363350,21000,21000,21000,21000,4
|
|
20240405,113700,483279350,21000,21000,21000,21000,51
|
|
20240405,113600,482208350,21050,21050,21050,21050,3
|
|
20240405,113500,482145200,21000,21000,21000,21000,3
|
|
20240405,113400,482082200,21000,21000,21000,21000,5
|
|
20240405,113300,481977200,21050,21050,21050,21050,51
|
|
20240405,113200,480903650,21050,21050,21050,21050,200
|
|
20240405,113100,476693650,21000,21000,21000,21000,0
|
|
20240405,113000,476693650,21000,21000,21000,21000,1
|
|
20240405,112900,476672650,21000,21000,21000,21000,0
|
|
20240405,112800,476672650,21000,21000,21000,21000,2
|
|
20240405,112700,476630650,21000,21000,21000,21000,0
|
|
20240405,112600,476630650,21000,21000,21000,21000,0
|
|
20240405,112500,476630650,21000,21000,21000,21000,0
|
|
20240405,112400,476630650,21000,20950,21000,20950,20
|
|
20240405,112300,476211150,21000,20950,21000,20950,24
|
|
20240405,112200,475707750,20950,20950,20950,20950,0
|
|
20240405,112100,475707750,20950,20950,20950,20950,0
|
|
20240405,112000,475707750,20950,20950,20950,20950,0
|
|
20240405,111900,475707750,20950,20950,20950,20950,0
|
|
20240405,111800,475707750,20950,20950,20950,20950,0
|
|
20240405,111700,475707750,20950,20950,20950,20950,0
|
|
20240405,111600,475707750,20950,20950,20950,20950,0
|
|
20240405,111500,475707750,20950,21000,21000,20950,380
|
|
20240405,111400,467746450,21000,21000,21000,21000,0
|
|
20240405,111300,467746450,21000,21000,21000,21000,60
|
|
20240405,111200,466486450,21000,21000,21000,21000,653
|
|
20240405,111100,452773450,20950,20950,20950,20950,0
|
|
20240405,111000,452773450,20950,20950,20950,20950,0
|
|
20240405,110900,452773450,20950,20950,20950,20950,0
|
|
20240405,110800,452773450,20950,20950,20950,20950,0
|
|
20240405,110700,452773450,20950,20950,20950,20950,138
|
|
20240405,110600,449882350,20950,20950,20950,20950,0
|
|
20240405,110500,449882350,20950,20950,20950,20950,0
|
|
20240405,110400,449882350,20950,20950,20950,20950,192
|
|
20240405,110300,445859950,20950,20950,20950,20950,100
|
|
20240405,110200,443764950,20900,20900,20900,20900,0
|
|
20240405,110100,443764950,20900,20850,20900,20850,13
|
|
20240405,110000,443493400,20900,20800,20900,20800,76
|
|
20240405,105900,441905600,20850,20850,20850,20850,0
|
|
20240405,105800,441905600,20850,20850,20850,20850,0
|
|
20240405,105700,441905600,20850,20850,20850,20850,812
|
|
20240405,105600,424975400,20850,20850,20850,20850,117
|
|
20240405,105500,422535950,20850,20900,20900,20850,209
|
|
20240405,105400,418168900,20900,21000,21000,20900,233
|
|
20240405,105300,413288200,21000,21000,21000,21000,1
|
|
20240405,105200,413267200,21000,21000,21000,21000,3
|
|
20240405,105100,413204200,21000,21000,21000,21000,1
|
|
20240405,105000,413183200,20950,20900,20950,20900,188
|
|
20240405,104900,409244700,20850,20850,20850,20850,5
|
|
20240405,104800,409140450,20850,20900,20900,20850,10
|
|
20240405,104700,408931900,20950,20950,20950,20950,0
|
|
20240405,104600,408931900,20950,20950,20950,20950,1
|
|
20240405,104500,408910950,20900,20900,20900,20900,21
|
|
20240405,104400,408472050,20850,20850,20850,20850,0
|
|
20240405,104300,408472050,20850,20850,20850,20850,0
|
|
20240405,104200,408472050,20850,20850,20850,20850,0
|
|
20240405,104100,408472050,20850,20850,20850,20850,110
|
|
20240405,104000,406178550,20850,20850,20850,20850,179
|
|
20240405,103900,402446400,20900,20900,20900,20900,3
|
|
20240405,103800,402383700,20900,20900,20900,20900,0
|
|
20240405,103700,402383700,20900,20900,20900,20900,0
|
|
20240405,103600,402383700,20900,20800,20900,20800,202
|
|
20240405,103500,398181900,20800,20800,20850,20800,895
|
|
20240405,103400,379563400,20850,20850,20850,20850,740
|
|
20240405,103300,364134400,20850,20850,20850,20850,0
|
|
20240405,103200,364134400,20850,20850,20850,20850,0
|
|
20240405,103100,364134400,20850,20900,20900,20850,45
|
|
20240405,103000,363196100,20850,20850,20850,20850,0
|
|
20240405,102900,363196100,20850,20900,20900,20850,520
|
|
20240405,102800,352352200,20950,20950,20950,20950,0
|
|
20240405,102700,352352200,20950,20950,20950,20950,0
|
|
20240405,102600,352352200,20950,20950,20950,20950,0
|
|
20240405,102500,352352200,20950,20950,20950,20950,0
|
|
20240405,102400,352352200,20950,20950,20950,20950,0
|
|
20240405,102300,352352200,20950,20950,20950,20950,50
|
|
20240405,102200,351304700,20900,20900,20900,20900,218
|
|
20240405,102100,346748500,20950,20850,20950,20850,251
|
|
20240405,102000,341497650,20850,20850,20850,20850,0
|
|
20240405,101900,341497650,20850,20850,20850,20850,1
|
|
20240405,101800,341476800,20850,20850,20850,20850,0
|
|
20240405,101700,341476800,20850,20850,20850,20850,0
|
|
20240405,101600,341476800,20850,20900,20900,20850,600
|
|
20240405,101500,328956800,20900,20900,20900,20850,620
|
|
20240405,101400,316018800,20900,20900,20900,20800,2262
|
|
20240405,101300,268896600,20850,21000,21000,20850,1848
|
|
20240405,101200,230256550,21000,21000,21000,21000,98
|
|
20240405,101100,228198550,21000,21000,21000,21000,0
|
|
20240405,101000,228198550,21000,21000,21000,21000,500
|
|
20240405,100900,217698550,21000,21100,21100,21000,516
|
|
20240405,100800,206862050,21150,21050,21150,21050,137
|
|
20240405,100700,203977700,21050,21050,21050,21050,5
|
|
20240405,100600,203872450,21150,21150,21150,21150,0
|
|
20240405,100500,203872450,21150,21150,21150,21150,0
|
|
20240405,100400,203872450,21150,21150,21150,21150,0
|
|
20240405,100300,203872450,21150,21150,21150,21150,4
|
|
20240405,100200,203787850,21150,21150,21150,21150,2
|
|
20240405,100100,203745550,21150,21150,21150,21150,0
|
|
20240405,100000,203745550,21150,21100,21150,21050,105
|
|
20240405,095900,201529550,21150,21150,21150,21150,0
|
|
20240405,095800,201529550,21150,21150,21150,21150,1
|
|
20240405,095700,201508400,21100,21100,21100,21100,0
|
|
20240405,095600,201508400,21100,21100,21100,21100,2
|
|
20240405,095500,201466200,21150,21150,21150,21150,5
|
|
20240405,095400,201360450,21050,21050,21050,21050,0
|
|
20240405,095300,201360450,21050,21050,21050,21050,477
|
|
20240405,095200,191319600,21100,21100,21100,21100,185
|
|
20240405,095100,187416100,21100,21100,21100,21100,166
|
|
20240405,095000,183913500,21150,21150,21150,21150,0
|
|
20240405,094900,183913500,21150,21150,21150,21150,0
|
|
20240405,094800,183913500,21150,21150,21150,21100,124
|
|
20240405,094700,181290950,21150,21150,21150,21150,42
|
|
20240405,094600,180402650,21150,21150,21150,21150,100
|
|
20240405,094500,178287650,21050,21050,21050,21050,0
|
|
20240405,094400,178287650,21050,21050,21050,21050,3
|
|
20240405,094300,178224500,21050,21050,21050,21050,0
|
|
20240405,094200,178224500,21050,21050,21050,21050,4
|
|
20240405,094100,178140300,21050,21050,21050,21050,0
|
|
20240405,094000,178140300,21050,21050,21050,21050,0
|
|
20240405,093900,178140300,21050,21050,21050,21050,4
|
|
20240405,093800,178056100,21150,21150,21150,21150,2
|
|
20240405,093700,178013800,21050,21050,21050,21050,0
|
|
20240405,093600,178013800,21050,21050,21050,21050,500
|
|
20240405,093500,167488800,21050,21050,21050,21050,4
|
|
20240405,093400,167404600,21100,21100,21100,21100,0
|
|
20240405,093300,167404600,21100,21100,21100,21100,191
|
|
20240405,093200,163374500,21100,21100,21100,21100,0
|
|
20240405,093100,163374500,21100,21100,21100,21100,0
|
|
20240405,093000,163374500,21100,21200,21200,21100,6
|
|
20240405,092900,163247800,21100,21150,21150,21100,172
|
|
20240405,092800,159618550,21100,21100,21100,21100,0
|
|
20240405,092700,159618550,21100,21100,21100,21100,0
|
|
20240405,092600,159618550,21100,21100,21100,21100,3
|
|
20240405,092500,159555250,21100,21100,21100,21100,0
|
|
20240405,092400,159555250,21100,21100,21100,21100,20
|
|
20240405,092300,159133250,21150,21000,21150,21000,600
|
|
20240405,092200,146522450,20900,20900,20900,20900,500
|
|
20240405,092100,136072450,20900,20900,20900,20900,4
|
|
20240405,092000,135988850,21000,21000,21000,21000,4
|
|
20240405,091900,135904850,20900,20900,20900,20900,4
|
|
20240405,091800,135821250,20900,20950,20950,20900,746
|
|
20240405,091700,120229800,21000,20900,21000,20900,6
|
|
20240405,091600,120104250,21000,21000,21000,21000,2
|
|
20240405,091500,120062250,20900,20950,20950,20900,423
|
|
20240405,091400,111215500,20950,20950,21000,20950,63
|
|
20240405,091300,109895150,20950,20950,20950,20950,1
|
|
20240405,091200,109874200,21000,21000,21000,21000,19
|
|
20240405,091100,109475200,21000,20950,21000,20950,52
|
|
20240405,091000,108385700,20950,20950,20950,20950,0
|
|
20240405,090900,108385700,20950,20950,21000,20950,55
|
|
20240405,090800,107232950,20900,20900,20900,20900,17
|
|
20240405,090700,106877650,20900,20900,20900,20900,17
|
|
20240405,090600,106522350,20900,20900,20900,20850,72
|
|
20240405,090500,105017750,20850,20850,20850,20850,49
|
|
20240405,090400,103996100,20850,20900,20900,20800,251
|
|
20240405,090300,98763300,21000,20850,21000,20850,17
|
|
20240405,090200,98408500,20800,20850,20850,20800,579
|
|
20240405,090100,86337050,20800,20950,21000,20800,1316
|
|
20240405,090000,58963050,21000,21000,21050,20700,2816
|