616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,191300,597581900,21000,21000,21000,21000,765
|
|
20240408,191200,597581900,21000,21000,21000,21000,0
|
|
20240408,191100,597581900,21000,21000,21000,21000,0
|
|
20240408,191000,597581900,21000,21000,21000,21000,0
|
|
20240408,190900,597581900,21000,21000,21000,21000,0
|
|
20240408,190800,597581900,21000,21000,21000,21000,0
|
|
20240408,190700,597581900,21000,21000,21000,21000,0
|
|
20240408,190600,597581900,21000,21000,21000,21000,0
|
|
20240408,190500,597581900,21000,21000,21000,21000,0
|
|
20240408,190400,597581900,21000,21000,21000,21000,0
|
|
20240408,190300,597581900,21000,21000,21000,21000,0
|
|
20240408,190200,597581900,21000,21000,21000,21000,0
|
|
20240408,190100,597581900,21000,21000,21000,21000,0
|
|
20240408,190000,597581900,21000,21000,21000,21000,0
|
|
20240408,185900,597581900,21000,21000,21000,21000,0
|
|
20240408,185800,597581900,21000,21000,21000,21000,0
|
|
20240408,185700,597581900,21000,21000,21000,21000,0
|
|
20240408,185600,597581900,21000,21000,21000,21000,0
|
|
20240408,185500,597581900,21000,21000,21000,21000,0
|
|
20240408,185400,597581900,21000,21000,21000,21000,0
|
|
20240408,185300,597581900,21000,21000,21000,21000,0
|
|
20240408,185200,597581900,21000,21000,21000,21000,0
|
|
20240408,185100,597581900,21000,21000,21000,21000,0
|
|
20240408,185000,597581900,21000,21000,21000,21000,0
|
|
20240408,184900,597581900,21000,21000,21000,21000,0
|
|
20240408,184800,597581900,21000,21000,21000,21000,0
|
|
20240408,184700,597581900,21000,21000,21000,21000,0
|
|
20240408,184600,597581900,21000,21000,21000,21000,0
|
|
20240408,184500,597581900,21000,21000,21000,21000,0
|
|
20240408,184400,597581900,21000,21000,21000,21000,0
|
|
20240408,184300,597581900,21000,21000,21000,21000,765
|
|
20240408,184200,597581900,21000,21000,21000,21000,0
|
|
20240408,184100,597581900,21000,21000,21000,21000,0
|
|
20240408,184000,597581900,21000,21000,21000,21000,0
|
|
20240408,183900,597581900,21000,21000,21000,21000,0
|
|
20240408,183800,597581900,21000,21000,21000,21000,0
|
|
20240408,183700,597581900,21000,21000,21000,21000,0
|
|
20240408,183600,597581900,21000,21000,21000,21000,0
|
|
20240408,183500,597581900,21000,21000,21000,21000,0
|
|
20240408,183400,597581900,21000,21000,21000,21000,0
|
|
20240408,183300,597581900,21000,21000,21000,21000,0
|
|
20240408,183200,597581900,21000,21000,21000,21000,0
|
|
20240408,183100,597581900,21000,21000,21000,21000,0
|
|
20240408,183000,597581900,21000,21000,21000,21000,0
|
|
20240408,182900,597581900,21000,21000,21000,21000,0
|
|
20240408,182800,597581900,21000,21000,21000,21000,0
|
|
20240408,182700,597581900,21000,21000,21000,21000,0
|
|
20240408,182600,597581900,21000,21000,21000,21000,0
|
|
20240408,182500,597581900,21000,21000,21000,21000,0
|
|
20240408,182400,597581900,21000,21000,21000,21000,0
|
|
20240408,182300,597581900,21000,21000,21000,21000,0
|
|
20240408,182200,597581900,21000,21000,21000,21000,0
|
|
20240408,182100,597581900,21000,21000,21000,21000,0
|
|
20240408,182000,597581900,21000,21000,21000,21000,0
|
|
20240408,181900,597581900,21000,21000,21000,21000,0
|
|
20240408,181800,597581900,21000,21000,21000,21000,0
|
|
20240408,181700,597581900,21000,21000,21000,21000,0
|
|
20240408,181600,597581900,21000,21000,21000,21000,0
|
|
20240408,181500,597581900,21000,21000,21000,21000,0
|
|
20240408,181400,597581900,21000,21000,21000,21000,0
|
|
20240408,181300,597581900,21000,21000,21000,21000,765
|
|
20240408,181200,597581900,21000,21000,21000,21000,0
|
|
20240408,181100,597581900,21000,21000,21000,21000,0
|
|
20240408,181000,597581900,21000,21000,21000,21000,0
|
|
20240408,180900,597581900,21000,21000,21000,21000,0
|
|
20240408,180800,597581900,21000,21000,21000,21000,0
|
|
20240408,180700,597581900,21000,21000,21000,21000,0
|
|
20240408,180600,597581900,21000,21000,21000,21000,0
|
|
20240408,180500,597581900,21000,21000,21000,21000,0
|
|
20240408,180400,597581900,21000,21000,21000,21000,0
|
|
20240408,180300,597581900,21000,21000,21000,21000,0
|
|
20240408,180200,597581900,21000,21000,21000,21000,0
|
|
20240408,180100,597581900,21000,21000,21000,21000,0
|
|
20240408,180000,597581900,21000,21000,21000,21000,0
|
|
20240408,175900,597581900,21000,21000,21000,21000,0
|
|
20240408,175800,597581900,21000,21000,21000,21000,0
|
|
20240408,175700,597581900,21000,21000,21000,21000,0
|
|
20240408,175600,597581900,21000,21000,21000,21000,0
|
|
20240408,175500,597581900,21000,21000,21000,21000,0
|
|
20240408,175400,597581900,21000,21000,21000,21000,0
|
|
20240408,175300,597581900,21000,21000,21000,21000,0
|
|
20240408,175200,597581900,21000,21000,21000,21000,0
|
|
20240408,175100,597581900,21000,21000,21000,21000,0
|
|
20240408,175000,597581900,21000,21000,21000,21000,0
|
|
20240408,174900,597581900,21000,21000,21000,21000,0
|
|
20240408,174800,597581900,21000,21000,21000,21000,0
|
|
20240408,174700,597581900,21000,21000,21000,21000,0
|
|
20240408,174600,597581900,21000,21000,21000,21000,0
|
|
20240408,174500,597581900,21000,21000,21000,21000,0
|
|
20240408,174400,597581900,21000,21000,21000,21000,0
|
|
20240408,174300,597581900,21000,21000,21000,21000,765
|
|
20240408,174200,597581900,21000,21000,21000,21000,0
|
|
20240408,174100,597581900,21000,21000,21000,21000,0
|
|
20240408,174000,597581900,21000,21000,21000,21000,0
|
|
20240408,173900,597581900,21000,21000,21000,21000,0
|
|
20240408,173800,597581900,21000,21000,21000,21000,0
|
|
20240408,173700,597581900,21000,21000,21000,21000,0
|
|
20240408,173600,597581900,21000,21000,21000,21000,0
|
|
20240408,173500,597581900,21000,21000,21000,21000,0
|
|
20240408,173400,597581900,21000,21000,21000,21000,0
|
|
20240408,173300,597581900,21000,21000,21000,21000,0
|
|
20240408,173200,597581900,21000,21000,21000,21000,0
|
|
20240408,173100,597581900,21000,21000,21000,21000,0
|
|
20240408,173000,597581900,21000,21000,21000,21000,0
|
|
20240408,172900,597581900,21000,21000,21000,21000,0
|
|
20240408,172800,597581900,21000,21000,21000,21000,0
|
|
20240408,172700,597581900,21000,21000,21000,21000,0
|
|
20240408,172600,597581900,21000,21000,21000,21000,0
|
|
20240408,172500,597581900,21000,21000,21000,21000,0
|
|
20240408,172400,597581900,21000,21000,21000,21000,0
|
|
20240408,172300,597581900,21000,21000,21000,21000,0
|
|
20240408,172200,597581900,21000,21000,21000,21000,0
|
|
20240408,172100,597581900,21000,21000,21000,21000,0
|
|
20240408,172000,597581900,21000,21000,21000,21000,0
|
|
20240408,171900,597581900,21000,21000,21000,21000,0
|
|
20240408,171800,597581900,21000,21000,21000,21000,0
|
|
20240408,171700,597581900,21000,21000,21000,21000,0
|
|
20240408,171600,597581900,21000,21000,21000,21000,0
|
|
20240408,171500,597581900,21000,21000,21000,21000,0
|
|
20240408,171400,597581900,21000,21000,21000,21000,0
|
|
20240408,171300,597581900,21000,21000,21000,21000,765
|
|
20240408,171200,597581900,21000,21000,21000,21000,0
|
|
20240408,171100,597581900,21000,21000,21000,21000,0
|
|
20240408,171000,597581900,21000,21000,21000,21000,0
|
|
20240408,170900,597581900,21000,21000,21000,21000,0
|
|
20240408,170800,597581900,21000,21000,21000,21000,0
|
|
20240408,170700,597581900,21000,21000,21000,21000,0
|
|
20240408,170600,597581900,21000,21000,21000,21000,0
|
|
20240408,170500,597581900,21000,21000,21000,21000,0
|
|
20240408,170400,597581900,21000,21000,21000,21000,0
|
|
20240408,170300,597581900,21000,21000,21000,21000,0
|
|
20240408,170200,597581900,21000,21000,21000,21000,0
|
|
20240408,170100,597581900,21000,21000,21000,21000,0
|
|
20240408,170000,597581900,21000,21000,21000,21000,0
|
|
20240408,165900,597581900,21000,21000,21000,21000,0
|
|
20240408,165800,597581900,21000,21000,21000,21000,0
|
|
20240408,165700,597581900,21000,21000,21000,21000,0
|
|
20240408,165600,597581900,21000,21000,21000,21000,0
|
|
20240408,165500,597581900,21000,21000,21000,21000,0
|
|
20240408,165400,597581900,21000,21000,21000,21000,0
|
|
20240408,165300,597581900,21000,21000,21000,21000,0
|
|
20240408,165200,597581900,21000,21000,21000,21000,0
|
|
20240408,165100,597581900,21000,21000,21000,21000,0
|
|
20240408,165000,597581900,21000,21000,21000,21000,0
|
|
20240408,164900,597581900,21000,21000,21000,21000,0
|
|
20240408,164800,597581900,21000,21000,21000,21000,0
|
|
20240408,164700,597581900,21000,21000,21000,21000,0
|
|
20240408,164600,597581900,21000,21000,21000,21000,0
|
|
20240408,164500,597581900,21000,21000,21000,21000,0
|
|
20240408,164400,597581900,21000,21000,21000,21000,0
|
|
20240408,164300,597581900,21000,21000,21000,21000,765
|
|
20240408,164200,597581900,21000,21000,21000,21000,0
|
|
20240408,164100,597581900,21000,21000,21000,21000,0
|
|
20240408,164000,597581900,21000,21000,21000,21000,0
|
|
20240408,163900,597581900,21000,21000,21000,21000,0
|
|
20240408,163800,597581900,21000,21000,21000,21000,0
|
|
20240408,163700,597581900,21000,21000,21000,21000,0
|
|
20240408,163600,597581900,21000,21000,21000,21000,0
|
|
20240408,163500,597581900,21000,21000,21000,21000,0
|
|
20240408,163400,597581900,21000,21000,21000,21000,0
|
|
20240408,163300,597581900,21000,21000,21000,21000,0
|
|
20240408,163200,597581900,21000,21000,21000,21000,0
|
|
20240408,163100,597581900,21000,21000,21000,21000,0
|
|
20240408,163000,597581900,21000,21000,21000,21000,0
|
|
20240408,162900,597581900,21000,21000,21000,21000,0
|
|
20240408,162800,597581900,21000,21000,21000,21000,0
|
|
20240408,162700,597581900,21000,21000,21000,21000,0
|
|
20240408,162600,597581900,21000,21000,21000,21000,0
|
|
20240408,162500,597581900,21000,21000,21000,21000,0
|
|
20240408,162400,597581900,21000,21000,21000,21000,0
|
|
20240408,162300,597581900,21000,21000,21000,21000,0
|
|
20240408,162200,597581900,21000,21000,21000,21000,0
|
|
20240408,162100,597581900,21000,21000,21000,21000,0
|
|
20240408,162000,597581900,21000,21000,21000,21000,0
|
|
20240408,161900,597581900,21000,21000,21000,21000,0
|
|
20240408,161800,597581900,21000,21000,21000,21000,0
|
|
20240408,161700,597581900,21000,21000,21000,21000,0
|
|
20240408,161600,597581900,21000,21000,21000,21000,0
|
|
20240408,161500,597581900,21000,21000,21000,21000,0
|
|
20240408,161400,597581900,21000,21000,21000,21000,0
|
|
20240408,161300,597581900,21000,21000,21000,21000,765
|
|
20240408,161200,597581900,21000,21000,21000,21000,0
|
|
20240408,161100,597581900,21000,21000,21000,21000,0
|
|
20240408,161000,597581900,21000,21000,21000,21000,0
|
|
20240408,160900,597581900,21000,21000,21000,21000,0
|
|
20240408,160800,597581900,21000,21000,21000,21000,0
|
|
20240408,160700,597581900,21000,21000,21000,21000,0
|
|
20240408,160600,597581900,21000,21000,21000,21000,0
|
|
20240408,160500,597581900,21000,21000,21000,21000,0
|
|
20240408,160400,597581900,21000,21000,21000,21000,0
|
|
20240408,160300,597581900,21000,21000,21000,21000,0
|
|
20240408,160200,597581900,21000,21000,21000,21000,0
|
|
20240408,160100,597581900,21000,21000,21000,21000,0
|
|
20240408,160000,597581900,21000,21000,21000,21000,0
|
|
20240408,155900,597581900,21000,21000,21000,21000,0
|
|
20240408,155800,597581900,21000,21000,21000,21000,0
|
|
20240408,155700,597581900,21000,21000,21000,21000,0
|
|
20240408,155600,597581900,21000,21000,21000,21000,0
|
|
20240408,155500,597581900,21000,21000,21000,21000,0
|
|
20240408,155400,597581900,21000,21000,21000,21000,0
|
|
20240408,155300,597581900,21000,21000,21000,21000,0
|
|
20240408,155200,597581900,21000,21000,21000,21000,0
|
|
20240408,155100,597581900,21000,21000,21000,21000,0
|
|
20240408,155000,597581900,21000,21000,21000,21000,0
|
|
20240408,154900,597581900,21000,21000,21000,21000,0
|
|
20240408,154800,597581900,21000,21000,21000,21000,0
|
|
20240408,154700,597581900,21000,21000,21000,21000,0
|
|
20240408,154600,597581900,21000,21000,21000,21000,0
|
|
20240408,154500,597581900,21000,21000,21000,21000,0
|
|
20240408,154400,597581900,21000,21000,21000,21000,0
|
|
20240408,154300,597581900,21000,21000,21000,21000,765
|
|
20240408,154200,597581900,21000,21000,21000,21000,0
|
|
20240408,154100,597581900,21000,21000,21000,21000,0
|
|
20240408,154000,597581900,21000,21000,21000,21000,0
|
|
20240408,153900,597581900,21000,21000,21000,21000,0
|
|
20240408,153800,597581900,21000,21000,21000,21000,0
|
|
20240408,153700,597581900,21000,21000,21000,21000,0
|
|
20240408,153600,597581900,21000,21000,21000,21000,0
|
|
20240408,153500,597581900,21000,21000,21000,21000,0
|
|
20240408,153400,597581900,21000,21000,21000,21000,0
|
|
20240408,153300,597581900,21000,21000,21000,21000,0
|
|
20240408,153200,597581900,21000,21000,21000,21000,0
|
|
20240408,153100,597581900,21000,21000,21000,21000,0
|
|
20240408,153000,597581900,21000,21000,21000,21000,765
|
|
20240408,152900,581516900,21000,21000,21000,21000,0
|
|
20240408,152800,581516900,21000,21000,21000,21000,0
|
|
20240408,152700,581516900,21000,21000,21000,21000,0
|
|
20240408,152600,581516900,21000,21000,21000,21000,0
|
|
20240408,152500,581516900,21000,21000,21000,21000,0
|
|
20240408,152400,581516900,21000,21000,21000,21000,0
|
|
20240408,152300,581516900,21000,21000,21000,21000,0
|
|
20240408,152200,581516900,21000,21000,21000,21000,0
|
|
20240408,152100,581516900,21000,21000,21000,21000,0
|
|
20240408,152000,581516900,21000,21000,21000,21000,0
|
|
20240408,151900,581516900,21000,21000,21100,21000,71
|
|
20240408,151800,580024950,21050,21050,21050,21050,55
|
|
20240408,151700,578867200,21050,21100,21100,21050,428
|
|
20240408,151600,569856400,21050,21050,21050,21050,1
|
|
20240408,151500,569835350,21100,21050,21100,21050,6
|
|
20240408,151400,569708800,21050,21050,21050,21050,62
|
|
20240408,151300,568403700,21100,21100,21150,21100,279
|
|
20240408,151200,562503950,21100,21100,21100,21100,81
|
|
20240408,151100,560794850,21100,21100,21100,21100,0
|
|
20240408,151000,560794850,21100,21100,21100,21100,253
|
|
20240408,150900,555456550,21150,21150,21150,21150,100
|
|
20240408,150800,553341550,21150,21150,21150,21150,0
|
|
20240408,150700,553341550,21150,21150,21150,21150,0
|
|
20240408,150600,553341550,21150,21150,21150,21150,0
|
|
20240408,150500,553341550,21150,21150,21150,21150,1
|
|
20240408,150400,553320400,21150,21150,21150,21150,1
|
|
20240408,150300,553299250,21150,21150,21150,21150,1
|
|
20240408,150200,553278100,21150,21150,21150,21150,4
|
|
20240408,150100,553193500,21150,21150,21150,21150,5
|
|
20240408,150000,553087750,21100,21100,21100,21100,2
|
|
20240408,145900,553045550,21100,21100,21100,21100,1
|
|
20240408,145800,553024450,21100,21100,21100,21100,443
|
|
20240408,145700,543677150,21150,21150,21150,21150,24
|
|
20240408,145600,543169550,21200,21200,21200,21200,0
|
|
20240408,145500,543169550,21200,21150,21200,21150,547
|
|
20240408,145400,531573650,21100,21100,21100,21100,0
|
|
20240408,145300,531573650,21100,21100,21100,21100,10
|
|
20240408,145200,531362650,21100,21100,21100,21100,0
|
|
20240408,145100,531362650,21100,21100,21100,21100,5
|
|
20240408,145000,531257150,21100,21100,21100,21100,320
|
|
20240408,144900,524505150,21100,21100,21100,21100,1
|
|
20240408,144800,524484050,21050,21050,21050,21050,0
|
|
20240408,144700,524484050,21050,21050,21050,21050,0
|
|
20240408,144600,524484050,21050,21100,21100,21050,356
|
|
20240408,144500,516972950,21100,21100,21100,21100,0
|
|
20240408,144400,516972950,21100,21100,21100,21100,1
|
|
20240408,144300,516951850,21100,21100,21100,21100,0
|
|
20240408,144200,516951850,21100,21100,21100,21100,0
|
|
20240408,144100,516951850,21100,21100,21100,21100,4
|
|
20240408,144000,516867450,21100,21100,21100,21100,0
|
|
20240408,143900,516867450,21100,21150,21150,21100,351
|
|
20240408,143800,509460400,21200,21200,21200,21200,0
|
|
20240408,143700,509460400,21200,21200,21200,21200,111
|
|
20240408,143600,507107200,21150,21150,21150,21150,34
|
|
20240408,143500,506388100,21150,21150,21150,21150,50
|
|
20240408,143400,505330600,21150,21150,21150,21150,1
|
|
20240408,143300,505309450,21150,21200,21200,21150,352
|
|
20240408,143200,497864550,21150,21150,21150,21150,0
|
|
20240408,143100,497864550,21150,21150,21150,21150,1
|
|
20240408,143000,497843400,21150,21200,21200,21150,94
|
|
20240408,142900,495854100,21200,21200,21200,21200,138
|
|
20240408,142800,492928500,21200,21250,21250,21200,226
|
|
20240408,142700,488131350,21250,21250,21250,21250,40
|
|
20240408,142600,487281350,21250,21250,21250,21250,40
|
|
20240408,142500,486431350,21250,21250,21250,21250,0
|
|
20240408,142400,486431350,21250,21250,21250,21250,96
|
|
20240408,142300,484391350,21300,21300,21300,21300,0
|
|
20240408,142200,484391350,21300,21350,21350,21300,2
|
|
20240408,142100,484348700,21300,21300,21300,21300,50
|
|
20240408,142000,483283700,21250,21300,21300,21250,162
|
|
20240408,141900,479838700,21300,21300,21300,21300,302
|
|
20240408,141800,473406100,21300,21300,21300,21300,160
|
|
20240408,141700,469998100,21300,21300,21300,21300,5
|
|
20240408,141600,469891600,21300,21300,21300,21300,467
|
|
20240408,141500,459944500,21300,21250,21300,21250,414
|
|
20240408,141400,451129050,21300,21150,21300,21150,758
|
|
20240408,141300,435057450,21150,21150,21150,21150,0
|
|
20240408,141200,435057450,21150,21100,21150,21100,900
|
|
20240408,141100,416023000,21100,21100,21100,21100,0
|
|
20240408,141000,416023000,21100,21100,21100,21100,0
|
|
20240408,140900,416023000,21100,21100,21100,21100,1
|
|
20240408,140800,416001900,21000,21100,21100,21000,1804
|
|
20240408,140700,378020000,21100,21100,21100,21100,0
|
|
20240408,140600,378020000,21100,21100,21100,21100,4
|
|
20240408,140500,377935600,21100,21100,21100,21100,4
|
|
20240408,140400,377851200,21050,21050,21050,21050,0
|
|
20240408,140300,377851200,21050,21050,21050,21050,101
|
|
20240408,140200,375725150,21100,21100,21100,21100,9
|
|
20240408,140100,375535250,21100,21100,21100,21100,0
|
|
20240408,140000,375535250,21100,21100,21100,21100,0
|
|
20240408,135900,375535250,21100,21100,21100,21100,46
|
|
20240408,135800,374564650,21100,21100,21100,21100,1
|
|
20240408,135700,374543550,21100,21100,21100,21100,0
|
|
20240408,135600,374543550,21100,21050,21100,21050,143
|
|
20240408,135500,371526350,21100,21100,21100,21100,0
|
|
20240408,135400,371526350,21100,21100,21100,21100,0
|
|
20240408,135300,371526350,21100,21100,21100,21100,0
|
|
20240408,135200,371526350,21100,21100,21100,21100,0
|
|
20240408,135100,371526350,21100,21100,21100,21100,0
|
|
20240408,135000,371526350,21100,21100,21100,21100,0
|
|
20240408,134900,371526350,21100,21100,21100,21100,0
|
|
20240408,134800,371526350,21100,21100,21100,21100,0
|
|
20240408,134700,371526350,21100,21100,21100,21100,0
|
|
20240408,134600,371526350,21100,21100,21100,21100,0
|
|
20240408,134500,371526350,21100,21100,21100,21100,0
|
|
20240408,134400,371526350,21100,21100,21100,21100,210
|
|
20240408,134300,367095350,21100,21100,21100,21100,4
|
|
20240408,134200,367010950,21100,21100,21100,21100,2
|
|
20240408,134100,366968750,21100,21100,21100,21100,0
|
|
20240408,134000,366968750,21100,21100,21100,21100,1
|
|
20240408,133900,366947650,21000,21000,21000,21000,0
|
|
20240408,133800,366947650,21000,21000,21000,21000,5
|
|
20240408,133700,366842650,21050,21050,21050,21050,50
|
|
20240408,133600,365790150,21050,21050,21050,21050,0
|
|
20240408,133500,365790150,21050,21050,21050,21050,21
|
|
20240408,133400,365348100,21100,21100,21100,21100,0
|
|
20240408,133300,365348100,21100,21100,21100,21100,10
|
|
20240408,133200,365137100,21050,21000,21050,21000,1544
|
|
20240408,133100,332675800,20950,20950,20950,20950,0
|
|
20240408,133000,332675800,20950,20950,20950,20950,0
|
|
20240408,132900,332675800,20950,20950,20950,20950,0
|
|
20240408,132800,332675800,20950,20950,20950,20950,10
|
|
20240408,132700,332466300,21000,21000,21000,21000,4
|
|
20240408,132600,332382300,21000,21000,21000,21000,633
|
|
20240408,132500,319089300,21000,21000,21000,21000,0
|
|
20240408,132400,319089300,21000,21000,21000,21000,0
|
|
20240408,132300,319089300,21000,21000,21000,21000,0
|
|
20240408,132200,319089300,21000,21000,21000,21000,0
|
|
20240408,132100,319089300,21000,21000,21000,21000,65
|
|
20240408,132000,317724300,21000,21000,21000,21000,0
|
|
20240408,131900,317724300,21000,21100,21100,21000,32
|
|
20240408,131800,317049500,21100,21100,21100,21100,0
|
|
20240408,131700,317049500,21100,21100,21100,21100,0
|
|
20240408,131600,317049500,21100,21100,21100,21100,0
|
|
20240408,131500,317049500,21100,21100,21100,21100,0
|
|
20240408,131400,317049500,21100,21100,21100,21100,104
|
|
20240408,131300,314855100,21100,21050,21100,21050,1096
|
|
20240408,131200,291761850,21000,21000,21000,21000,1
|
|
20240408,131100,291740850,21000,21000,21000,21000,103
|
|
20240408,131000,289577850,21000,21000,21000,20950,21
|
|
20240408,130900,289136900,20950,20950,20950,20950,1
|
|
20240408,130800,289115950,21050,21050,21050,21050,8
|
|
20240408,130700,288947550,21050,21050,21050,21050,0
|
|
20240408,130600,288947550,21050,21050,21050,21050,1
|
|
20240408,130500,288926500,21050,21050,21050,21050,0
|
|
20240408,130400,288926500,21050,21050,21050,21050,0
|
|
20240408,130300,288926500,21050,21050,21050,21050,0
|
|
20240408,130200,288926500,21050,21000,21050,21000,166
|
|
20240408,130100,285439000,21000,21000,21000,21000,0
|
|
20240408,130000,285439000,21000,21000,21000,21000,0
|
|
20240408,125900,285439000,21000,21000,21000,21000,0
|
|
20240408,125800,285439000,21000,21000,21000,21000,0
|
|
20240408,125700,285439000,21000,21000,21000,21000,0
|
|
20240408,125600,285439000,21000,21000,21000,21000,0
|
|
20240408,125500,285439000,21000,21000,21000,21000,0
|
|
20240408,125400,285439000,21000,21000,21000,21000,0
|
|
20240408,125300,285439000,21000,21000,21000,21000,0
|
|
20240408,125200,285439000,21000,21000,21000,21000,0
|
|
20240408,125100,285439000,21000,21000,21000,21000,0
|
|
20240408,125000,285439000,21000,21000,21000,21000,0
|
|
20240408,124900,285439000,21000,21000,21000,21000,0
|
|
20240408,124800,285439000,21000,21000,21000,21000,0
|
|
20240408,124700,285439000,21000,21000,21000,21000,1
|
|
20240408,124600,285418000,21000,20950,21000,20950,73
|
|
20240408,124500,283885500,21000,21000,21000,21000,10
|
|
20240408,124400,283675500,21000,21000,21000,21000,0
|
|
20240408,124300,283675500,21000,21000,21000,21000,0
|
|
20240408,124200,283675500,21000,21000,21000,21000,2
|
|
20240408,124100,283633500,21000,21000,21000,21000,0
|
|
20240408,124000,283633500,21000,21000,21000,21000,100
|
|
20240408,123900,281533500,20950,21000,21000,20950,11
|
|
20240408,123800,281302550,21000,21000,21000,21000,0
|
|
20240408,123700,281302550,21000,21000,21000,21000,0
|
|
20240408,123600,281302550,21000,21000,21000,21000,2
|
|
20240408,123500,281260550,20950,20950,20950,20950,0
|
|
20240408,123400,281260550,20950,20950,20950,20950,1
|
|
20240408,123300,281239600,20950,20950,20950,20950,1
|
|
20240408,123200,281218650,21000,21000,21000,21000,0
|
|
20240408,123100,281218650,21000,21000,21000,21000,240
|
|
20240408,123000,276178650,21000,21000,21000,21000,0
|
|
20240408,122900,276178650,21000,21000,21000,21000,0
|
|
20240408,122800,276178650,21000,21000,21000,21000,0
|
|
20240408,122700,276178650,21000,21000,21000,21000,1
|
|
20240408,122600,276157650,21000,21000,21000,21000,0
|
|
20240408,122500,276157650,21000,21000,21000,21000,0
|
|
20240408,122400,276157650,21000,21000,21000,21000,0
|
|
20240408,122300,276157650,21000,21000,21000,21000,0
|
|
20240408,122200,276157650,21000,21000,21000,21000,0
|
|
20240408,122100,276157650,21000,21000,21000,21000,0
|
|
20240408,122000,276157650,21000,21000,21000,21000,0
|
|
20240408,121900,276157650,21000,21000,21000,21000,10
|
|
20240408,121800,275947650,20900,20900,20900,20900,0
|
|
20240408,121700,275947650,20900,20900,20900,20900,1
|
|
20240408,121600,275926750,20900,20900,20900,20900,1
|
|
20240408,121500,275905850,21000,21000,21000,21000,10
|
|
20240408,121400,275695850,20950,20950,20950,20950,272
|
|
20240408,121300,269997450,20900,20900,20900,20900,0
|
|
20240408,121200,269997450,20900,20900,20900,20900,0
|
|
20240408,121100,269997450,20900,20900,20900,20900,0
|
|
20240408,121000,269997450,20900,20950,20950,20900,16
|
|
20240408,120900,269663000,20900,20900,20900,20900,0
|
|
20240408,120800,269663000,20900,20900,20900,20900,0
|
|
20240408,120700,269663000,20900,20900,20900,20900,10
|
|
20240408,120600,269454000,20950,20950,20950,20950,20
|
|
20240408,120500,269035000,20900,20900,20900,20900,0
|
|
20240408,120400,269035000,20900,20900,20900,20900,0
|
|
20240408,120300,269035000,20900,20900,20900,20900,0
|
|
20240408,120200,269035000,20900,20900,20900,20900,2
|
|
20240408,120100,268993200,20950,20950,20950,20950,0
|
|
20240408,120000,268993200,20950,20950,20950,20950,1
|
|
20240408,115900,268972250,20950,20950,20950,20950,100
|
|
20240408,115800,266877250,20900,20900,20900,20900,18
|
|
20240408,115700,266501050,20900,20900,20900,20900,0
|
|
20240408,115600,266501050,20900,20900,20900,20900,2
|
|
20240408,115500,266459250,20900,20850,20900,20850,63
|
|
20240408,115400,265144800,20900,20900,20900,20900,1
|
|
20240408,115300,265123900,20900,20900,20900,20900,81
|
|
20240408,115200,263431000,20900,20900,20900,20900,22
|
|
20240408,115100,262971200,20900,20900,20900,20900,0
|
|
20240408,115000,262971200,20900,20900,20900,20900,37
|
|
20240408,114900,262197900,20900,20900,20900,20900,22
|
|
20240408,114800,261738100,20900,20900,20900,20900,42
|
|
20240408,114700,260860300,20850,20850,20850,20850,0
|
|
20240408,114600,260860300,20850,20850,20850,20850,10
|
|
20240408,114500,260651800,20900,20900,20900,20900,18
|
|
20240408,114400,260275600,20950,20950,20950,20950,0
|
|
20240408,114300,260275600,20950,20950,20950,20950,0
|
|
20240408,114200,260275600,20950,20950,20950,20950,1
|
|
20240408,114100,260254650,20950,20950,20950,20950,0
|
|
20240408,114000,260254650,20950,20950,20950,20950,0
|
|
20240408,113900,260254650,20950,20950,20950,20950,0
|
|
20240408,113800,260254650,20950,20900,20950,20900,4
|
|
20240408,113700,260171000,20900,20900,20900,20900,21
|
|
20240408,113600,259732100,20900,20900,20900,20900,8
|
|
20240408,113500,259564900,20950,20950,20950,20950,1
|
|
20240408,113400,259543950,20900,20900,20900,20900,0
|
|
20240408,113300,259543950,20900,20900,20900,20900,30
|
|
20240408,113200,258916950,20900,20900,20900,20900,64
|
|
20240408,113100,257579350,20850,20850,20850,20850,3
|
|
20240408,113000,257516800,20900,20900,20900,20900,16
|
|
20240408,112900,257182400,20950,20950,20950,20950,5
|
|
20240408,112800,257077650,20950,20950,20950,20950,0
|
|
20240408,112700,257077650,20950,20950,20950,20950,0
|
|
20240408,112600,257077650,20950,20950,20950,20950,0
|
|
20240408,112500,257077650,20950,20950,20950,20950,10
|
|
20240408,112400,256868150,20900,20900,20900,20900,0
|
|
20240408,112300,256868150,20900,20850,20900,20850,159
|
|
20240408,112200,253548250,20900,20900,20900,20900,10
|
|
20240408,112100,253339250,20850,20850,20850,20850,0
|
|
20240408,112000,253339250,20850,20850,20850,20850,30
|
|
20240408,111900,252713750,20900,20900,20900,20900,10
|
|
20240408,111800,252504750,20850,20850,20850,20850,2
|
|
20240408,111700,252463050,20900,20900,20900,20900,33
|
|
20240408,111600,251773350,20900,20900,20900,20900,0
|
|
20240408,111500,251773350,20900,20900,20900,20900,0
|
|
20240408,111400,251773350,20900,20900,20900,20900,151
|
|
20240408,111300,248617450,20900,20900,20900,20900,0
|
|
20240408,111200,248617450,20900,20900,20900,20900,0
|
|
20240408,111100,248617450,20900,20900,20900,20900,0
|
|
20240408,111000,248617450,20900,20900,20900,20900,4
|
|
20240408,110900,248533850,20900,20900,20900,20900,1
|
|
20240408,110800,248512950,20850,20850,20850,20850,0
|
|
20240408,110700,248512950,20850,20850,20850,20850,24
|
|
20240408,110600,248012550,20800,20800,20800,20800,0
|
|
20240408,110500,248012550,20800,20800,20800,20800,1
|
|
20240408,110400,247991750,20850,20850,20850,20850,2
|
|
20240408,110300,247950050,20800,20800,20800,20800,10
|
|
20240408,110200,247742050,20850,20850,20850,20850,80
|
|
20240408,110100,246074050,20850,20850,20850,20850,50
|
|
20240408,110000,245031550,20850,20850,20850,20850,0
|
|
20240408,105900,245031550,20850,20850,20850,20850,43
|
|
20240408,105800,244135000,20850,20950,20950,20850,36
|
|
20240408,105700,243383400,20950,20950,20950,20950,0
|
|
20240408,105600,243383400,20950,20950,20950,20950,0
|
|
20240408,105500,243383400,20950,20950,20950,20950,0
|
|
20240408,105400,243383400,20950,20900,20950,20900,249
|
|
20240408,105300,238168150,20800,20850,20850,20800,1000
|
|
20240408,105200,217368100,20800,20950,20950,20800,526
|
|
20240408,105100,206404950,20950,20950,20950,20950,0
|
|
20240408,105000,206404950,20950,20950,20950,20950,0
|
|
20240408,104900,206404950,20950,20950,20950,20950,0
|
|
20240408,104800,206404950,20950,20950,20950,20950,0
|
|
20240408,104700,206404950,20950,20950,20950,20950,0
|
|
20240408,104600,206404950,20950,20950,20950,20950,1
|
|
20240408,104500,206384000,20950,20950,20950,20950,20
|
|
20240408,104400,205965000,20950,20950,20950,20950,0
|
|
20240408,104300,205965000,20950,20950,20950,20950,1
|
|
20240408,104200,205944050,20900,20900,20900,20900,0
|
|
20240408,104100,205944050,20900,20900,20900,20900,21
|
|
20240408,104000,205505150,20900,20900,20900,20900,0
|
|
20240408,103900,205505150,20900,20900,20900,20900,0
|
|
20240408,103800,205505150,20900,20900,20900,20900,0
|
|
20240408,103700,205505150,20900,20900,20900,20900,132
|
|
20240408,103600,202746350,20900,20900,20900,20900,0
|
|
20240408,103500,202746350,20900,20900,20900,20900,0
|
|
20240408,103400,202746350,20900,20900,20900,20900,7
|
|
20240408,103300,202600050,20950,20950,20950,20950,0
|
|
20240408,103200,202600050,20950,20950,20950,20950,0
|
|
20240408,103100,202600050,20950,20950,20950,20950,2
|
|
20240408,103000,202558150,20950,20950,20950,20950,0
|
|
20240408,102900,202558150,20950,20950,20950,20950,38
|
|
20240408,102800,201762050,20950,20950,20950,20950,30
|
|
20240408,102700,201133550,20950,20950,20950,20950,10
|
|
20240408,102600,200924050,20900,20900,20900,20900,12
|
|
20240408,102500,200673250,20900,20900,20900,20900,20
|
|
20240408,102400,200255250,20900,20900,20900,20900,0
|
|
20240408,102300,200255250,20900,20900,20900,20900,0
|
|
20240408,102200,200255250,20900,20900,20900,20900,0
|
|
20240408,102100,200255250,20900,20900,20900,20900,0
|
|
20240408,102000,200255250,20900,20900,20900,20900,29
|
|
20240408,101900,199649150,20850,20850,20850,20850,0
|
|
20240408,101800,199649150,20850,20850,20850,20850,0
|
|
20240408,101700,199649150,20850,20850,20850,20850,0
|
|
20240408,101600,199649150,20850,20850,20850,20850,152
|
|
20240408,101500,196479950,20850,20850,20850,20850,2
|
|
20240408,101400,196438250,20850,20850,20850,20850,1
|
|
20240408,101300,196417400,20850,20900,20900,20850,74
|
|
20240408,101200,194874450,21000,21000,21000,21000,2
|
|
20240408,101100,194832450,20900,20900,20900,20900,0
|
|
20240408,101000,194832450,20900,20900,20900,20900,166
|
|
20240408,100900,191363050,20900,20900,20900,20900,0
|
|
20240408,100800,191363050,20900,20950,21000,20900,24
|
|
20240408,100700,190860750,20950,20950,20950,20950,1
|
|
20240408,100600,190839800,20950,20950,20950,20950,0
|
|
20240408,100500,190839800,20950,20950,20950,20950,0
|
|
20240408,100400,190839800,20950,20950,20950,20950,106
|
|
20240408,100300,188619100,20950,20950,20950,20950,0
|
|
20240408,100200,188619100,20950,20950,20950,20950,12
|
|
20240408,100100,188367700,20950,20950,20950,20950,2
|
|
20240408,100000,188325800,20950,20950,20950,20950,1
|
|
20240408,095900,188304850,20900,20900,20900,20850,204
|
|
20240408,095800,184041350,20900,20900,20900,20900,4
|
|
20240408,095700,183957750,20900,20900,20900,20900,0
|
|
20240408,095600,183957750,20900,20900,20900,20900,0
|
|
20240408,095500,183957750,20900,20850,20900,20850,101
|
|
20240408,095400,181851850,20850,20850,20850,20850,39
|
|
20240408,095300,181038700,20850,20850,20850,20850,0
|
|
20240408,095200,181038700,20850,20850,20900,20850,252
|
|
20240408,095100,175774500,20850,20850,20850,20850,0
|
|
20240408,095000,175774500,20850,20850,20850,20850,0
|
|
20240408,094900,175774500,20850,20850,20850,20850,0
|
|
20240408,094800,175774500,20850,20850,20850,20850,20
|
|
20240408,094700,175357500,20850,20850,20850,20850,41
|
|
20240408,094600,174502650,20900,20900,20900,20900,82
|
|
20240408,094500,172788850,20900,20900,20900,20900,2
|
|
20240408,094400,172747050,20850,20850,20850,20850,356
|
|
20240408,094300,165324450,20900,20900,20900,20900,1
|
|
20240408,094200,165303550,20850,20850,20850,20800,329
|
|
20240408,094100,158448550,20850,20850,20850,20850,0
|
|
20240408,094000,158448550,20850,20850,20850,20800,120
|
|
20240408,093900,155946600,20850,20850,20850,20850,0
|
|
20240408,093800,155946600,20850,20800,20850,20750,81
|
|
20240408,093700,154261800,20800,20800,20800,20800,20
|
|
20240408,093600,153845800,20800,20800,20800,20800,11
|
|
20240408,093500,153617000,20800,20800,20800,20800,25
|
|
20240408,093400,153097000,20750,20750,20750,20750,139
|
|
20240408,093300,150212750,20750,20800,20800,20750,51
|
|
20240408,093200,149152000,20800,20800,20800,20800,100
|
|
20240408,093100,147072000,20800,20850,20850,20800,20
|
|
20240408,093000,146655250,20900,20900,20900,20900,71
|
|
20240408,092900,145171350,20900,20900,20900,20900,1
|
|
20240408,092800,145150450,20850,20900,20900,20850,21
|
|
20240408,092700,144711600,20900,20800,20900,20800,157
|
|
20240408,092600,141442300,20850,20800,20850,20800,3
|
|
20240408,092500,141379800,20750,20750,20750,20750,1
|
|
20240408,092400,141359050,20750,20750,20750,20750,0
|
|
20240408,092300,141359050,20750,20800,20800,20750,107
|
|
20240408,092200,139137650,20800,20800,20800,20750,52
|
|
20240408,092100,138056100,20800,20800,20800,20800,1
|
|
20240408,092000,138035300,20750,20850,20900,20750,150
|
|
20240408,091900,134916000,20750,20750,20750,20750,1
|
|
20240408,091800,134895250,20800,20850,20850,20800,96
|
|
20240408,091700,132898250,20750,20750,20800,20750,122
|
|
20240408,091600,130365750,20750,20750,20750,20750,17
|
|
20240408,091500,130013000,20750,20750,20750,20750,88
|
|
20240408,091400,128187000,20750,20750,20750,20750,158
|
|
20240408,091300,124908500,20750,20750,20750,20750,141
|
|
20240408,091200,121982750,20700,20750,20750,20700,550
|
|
20240408,091100,110579500,20750,20750,20750,20750,0
|
|
20240408,091000,110579500,20750,20750,20750,20750,2
|
|
20240408,090900,110538000,20750,20750,20750,20700,170
|
|
20240408,090800,107013650,20800,20800,20800,20800,42
|
|
20240408,090700,106140050,20750,20800,20800,20750,2001
|
|
20240408,090600,64617500,20800,20750,20800,20700,286
|
|
20240408,090500,58673900,20700,20750,20750,20700,34
|
|
20240408,090400,57969250,20750,20850,20850,20750,1479
|
|
20240408,090300,27235150,20850,20850,20850,20850,252
|
|
20240408,090200,21980950,20850,21000,21000,20850,146
|
|
20240408,090100,18928350,20950,21200,21200,20950,119
|
|
20240408,090000,16429200,21000,21200,21200,21000,778
|