616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,191300,506458950,20900,20900,20900,20900,1612
|
|
20240409,191200,506458950,20900,20900,20900,20900,0
|
|
20240409,191100,506458950,20900,20900,20900,20900,0
|
|
20240409,191000,506458950,20900,20900,20900,20900,0
|
|
20240409,190900,506458950,20900,20900,20900,20900,0
|
|
20240409,190800,506458950,20900,20900,20900,20900,0
|
|
20240409,190700,506458950,20900,20900,20900,20900,0
|
|
20240409,190600,506458950,20900,20900,20900,20900,0
|
|
20240409,190500,506458950,20900,20900,20900,20900,0
|
|
20240409,190400,506458950,20900,20900,20900,20900,0
|
|
20240409,190300,506458950,20900,20900,20900,20900,0
|
|
20240409,190200,506458950,20900,20900,20900,20900,0
|
|
20240409,190100,506458950,20900,20900,20900,20900,0
|
|
20240409,190000,506458950,20900,20900,20900,20900,0
|
|
20240409,185900,506458950,20900,20900,20900,20900,0
|
|
20240409,185800,506458950,20900,20900,20900,20900,0
|
|
20240409,185700,506458950,20900,20900,20900,20900,0
|
|
20240409,185600,506458950,20900,20900,20900,20900,0
|
|
20240409,185500,506458950,20900,20900,20900,20900,0
|
|
20240409,185400,506458950,20900,20900,20900,20900,0
|
|
20240409,185300,506458950,20900,20900,20900,20900,0
|
|
20240409,185200,506458950,20900,20900,20900,20900,0
|
|
20240409,185100,506458950,20900,20900,20900,20900,0
|
|
20240409,185000,506458950,20900,20900,20900,20900,0
|
|
20240409,184900,506458950,20900,20900,20900,20900,0
|
|
20240409,184800,506458950,20900,20900,20900,20900,0
|
|
20240409,184700,506458950,20900,20900,20900,20900,0
|
|
20240409,184600,506458950,20900,20900,20900,20900,0
|
|
20240409,184500,506458950,20900,20900,20900,20900,0
|
|
20240409,184400,506458950,20900,20900,20900,20900,0
|
|
20240409,184300,506458950,20900,20900,20900,20900,1612
|
|
20240409,184200,506458950,20900,20900,20900,20900,0
|
|
20240409,184100,506458950,20900,20900,20900,20900,0
|
|
20240409,184000,506458950,20900,20900,20900,20900,0
|
|
20240409,183900,506458950,20900,20900,20900,20900,0
|
|
20240409,183800,506458950,20900,20900,20900,20900,0
|
|
20240409,183700,506458950,20900,20900,20900,20900,0
|
|
20240409,183600,506458950,20900,20900,20900,20900,0
|
|
20240409,183500,506458950,20900,20900,20900,20900,0
|
|
20240409,183400,506458950,20900,20900,20900,20900,0
|
|
20240409,183300,506458950,20900,20900,20900,20900,0
|
|
20240409,183200,506458950,20900,20900,20900,20900,0
|
|
20240409,183100,506458950,20900,20900,20900,20900,0
|
|
20240409,183000,506458950,20900,20900,20900,20900,0
|
|
20240409,182900,506458950,20900,20900,20900,20900,0
|
|
20240409,182800,506458950,20900,20900,20900,20900,0
|
|
20240409,182700,506458950,20900,20900,20900,20900,0
|
|
20240409,182600,506458950,20900,20900,20900,20900,0
|
|
20240409,182500,506458950,20900,20900,20900,20900,0
|
|
20240409,182400,506458950,20900,20900,20900,20900,0
|
|
20240409,182300,506458950,20900,20900,20900,20900,0
|
|
20240409,182200,506458950,20900,20900,20900,20900,0
|
|
20240409,182100,506458950,20900,20900,20900,20900,0
|
|
20240409,182000,506458950,20900,20900,20900,20900,0
|
|
20240409,181900,506458950,20900,20900,20900,20900,0
|
|
20240409,181800,506458950,20900,20900,20900,20900,0
|
|
20240409,181700,506458950,20900,20900,20900,20900,0
|
|
20240409,181600,506458950,20900,20900,20900,20900,0
|
|
20240409,181500,506458950,20900,20900,20900,20900,0
|
|
20240409,181400,506458950,20900,20900,20900,20900,0
|
|
20240409,181300,506458950,20900,20900,20900,20900,1612
|
|
20240409,181200,506458950,20900,20900,20900,20900,0
|
|
20240409,181100,506458950,20900,20900,20900,20900,0
|
|
20240409,181000,506458950,20900,20900,20900,20900,0
|
|
20240409,180900,506458950,20900,20900,20900,20900,0
|
|
20240409,180800,506458950,20900,20900,20900,20900,0
|
|
20240409,180700,506458950,20900,20900,20900,20900,0
|
|
20240409,180600,506458950,20900,20900,20900,20900,0
|
|
20240409,180500,506458950,20900,20900,20900,20900,0
|
|
20240409,180400,506458950,20900,20900,20900,20900,0
|
|
20240409,180300,506458950,20900,20900,20900,20900,0
|
|
20240409,180200,506458950,20900,20900,20900,20900,0
|
|
20240409,180100,506458950,20900,20900,20900,20900,0
|
|
20240409,180000,506458950,20900,20900,20900,20900,0
|
|
20240409,175900,506458950,20900,20900,20900,20900,0
|
|
20240409,175800,506458950,20900,20900,20900,20900,0
|
|
20240409,175700,506458950,20900,20900,20900,20900,0
|
|
20240409,175600,506458950,20900,20900,20900,20900,0
|
|
20240409,175500,506458950,20900,20900,20900,20900,0
|
|
20240409,175400,506458950,20900,20900,20900,20900,0
|
|
20240409,175300,506458950,20900,20900,20900,20900,0
|
|
20240409,175200,506458950,20900,20900,20900,20900,0
|
|
20240409,175100,506458950,20900,20900,20900,20900,0
|
|
20240409,175000,506458950,20900,20900,20900,20900,0
|
|
20240409,174900,506458950,20900,20900,20900,20900,0
|
|
20240409,174800,506458950,20900,20900,20900,20900,0
|
|
20240409,174700,506458950,20900,20900,20900,20900,0
|
|
20240409,174600,506458950,20900,20900,20900,20900,0
|
|
20240409,174500,506458950,20900,20900,20900,20900,0
|
|
20240409,174400,506458950,20900,20900,20900,20900,0
|
|
20240409,174300,506458950,20900,20900,20900,20900,1612
|
|
20240409,174200,506458950,20900,20900,20900,20900,0
|
|
20240409,174100,506458950,20900,20900,20900,20900,0
|
|
20240409,174000,506458950,20900,20900,20900,20900,0
|
|
20240409,173900,506458950,20900,20900,20900,20900,0
|
|
20240409,173800,506458950,20900,20900,20900,20900,0
|
|
20240409,173700,506458950,20900,20900,20900,20900,0
|
|
20240409,173600,506458950,20900,20900,20900,20900,0
|
|
20240409,173500,506458950,20900,20900,20900,20900,0
|
|
20240409,173400,506458950,20900,20900,20900,20900,0
|
|
20240409,173300,506458950,20900,20900,20900,20900,0
|
|
20240409,173200,506458950,20900,20900,20900,20900,0
|
|
20240409,173100,506458950,20900,20900,20900,20900,0
|
|
20240409,173000,506458950,20900,20900,20900,20900,0
|
|
20240409,172900,506458950,20900,20900,20900,20900,0
|
|
20240409,172800,506458950,20900,20900,20900,20900,0
|
|
20240409,172700,506458950,20900,20900,20900,20900,0
|
|
20240409,172600,506458950,20900,20900,20900,20900,0
|
|
20240409,172500,506458950,20900,20900,20900,20900,0
|
|
20240409,172400,506458950,20900,20900,20900,20900,0
|
|
20240409,172300,506458950,20900,20900,20900,20900,0
|
|
20240409,172200,506458950,20900,20900,20900,20900,0
|
|
20240409,172100,506458950,20900,20900,20900,20900,0
|
|
20240409,172000,506458950,20900,20900,20900,20900,0
|
|
20240409,171900,506458950,20900,20900,20900,20900,0
|
|
20240409,171800,506458950,20900,20900,20900,20900,0
|
|
20240409,171700,506458950,20900,20900,20900,20900,0
|
|
20240409,171600,506458950,20900,20900,20900,20900,0
|
|
20240409,171500,506458950,20900,20900,20900,20900,0
|
|
20240409,171400,506458950,20900,20900,20900,20900,0
|
|
20240409,171300,506458950,20900,20900,20900,20900,1612
|
|
20240409,171200,506458950,20900,20900,20900,20900,0
|
|
20240409,171100,506458950,20900,20900,20900,20900,0
|
|
20240409,171000,506458950,20900,20900,20900,20900,0
|
|
20240409,170900,506458950,20900,20900,20900,20900,0
|
|
20240409,170800,506458950,20900,20900,20900,20900,0
|
|
20240409,170700,506458950,20900,20900,20900,20900,0
|
|
20240409,170600,506458950,20900,20900,20900,20900,0
|
|
20240409,170500,506458950,20900,20900,20900,20900,0
|
|
20240409,170400,506458950,20900,20900,20900,20900,0
|
|
20240409,170300,506458950,20900,20900,20900,20900,0
|
|
20240409,170200,506458950,20900,20900,20900,20900,0
|
|
20240409,170100,506458950,20900,20900,20900,20900,0
|
|
20240409,170000,506458950,20900,20900,20900,20900,0
|
|
20240409,165900,506458950,20900,20900,20900,20900,0
|
|
20240409,165800,506458950,20900,20900,20900,20900,0
|
|
20240409,165700,506458950,20900,20900,20900,20900,0
|
|
20240409,165600,506458950,20900,20900,20900,20900,0
|
|
20240409,165500,506458950,20900,20900,20900,20900,0
|
|
20240409,165400,506458950,20900,20900,20900,20900,0
|
|
20240409,165300,506458950,20900,20900,20900,20900,0
|
|
20240409,165200,506458950,20900,20900,20900,20900,0
|
|
20240409,165100,506458950,20900,20900,20900,20900,0
|
|
20240409,165000,506458950,20900,20900,20900,20900,0
|
|
20240409,164900,506458950,20900,20900,20900,20900,0
|
|
20240409,164800,506458950,20900,20900,20900,20900,0
|
|
20240409,164700,506458950,20900,20900,20900,20900,0
|
|
20240409,164600,506458950,20900,20900,20900,20900,0
|
|
20240409,164500,506458950,20900,20900,20900,20900,0
|
|
20240409,164400,506458950,20900,20900,20900,20900,0
|
|
20240409,164300,506458950,20900,20900,20900,20900,1612
|
|
20240409,164200,506458950,20900,20900,20900,20900,0
|
|
20240409,164100,506458950,20900,20900,20900,20900,0
|
|
20240409,164000,506458950,20900,20900,20900,20900,0
|
|
20240409,163900,506458950,20900,20900,20900,20900,0
|
|
20240409,163800,506458950,20900,20900,20900,20900,0
|
|
20240409,163700,506458950,20900,20900,20900,20900,0
|
|
20240409,163600,506458950,20900,20900,20900,20900,0
|
|
20240409,163500,506458950,20900,20900,20900,20900,0
|
|
20240409,163400,506458950,20900,20900,20900,20900,0
|
|
20240409,163300,506458950,20900,20900,20900,20900,0
|
|
20240409,163200,506458950,20900,20900,20900,20900,0
|
|
20240409,163100,506458950,20900,20900,20900,20900,0
|
|
20240409,163000,506458950,20900,20900,20900,20900,0
|
|
20240409,162900,506458950,20900,20900,20900,20900,0
|
|
20240409,162800,506458950,20900,20900,20900,20900,0
|
|
20240409,162700,506458950,20900,20900,20900,20900,0
|
|
20240409,162600,506458950,20900,20900,20900,20900,0
|
|
20240409,162500,506458950,20900,20900,20900,20900,0
|
|
20240409,162400,506458950,20900,20900,20900,20900,0
|
|
20240409,162300,506458950,20900,20900,20900,20900,0
|
|
20240409,162200,506458950,20900,20900,20900,20900,0
|
|
20240409,162100,506458950,20900,20900,20900,20900,0
|
|
20240409,162000,506458950,20900,20900,20900,20900,0
|
|
20240409,161900,506458950,20900,20900,20900,20900,0
|
|
20240409,161800,506458950,20900,20900,20900,20900,0
|
|
20240409,161700,506458950,20900,20900,20900,20900,0
|
|
20240409,161600,506458950,20900,20900,20900,20900,0
|
|
20240409,161500,506458950,20900,20900,20900,20900,0
|
|
20240409,161400,506458950,20900,20900,20900,20900,0
|
|
20240409,161300,506458950,20900,20900,20900,20900,1612
|
|
20240409,161200,506458950,20900,20900,20900,20900,0
|
|
20240409,161100,506458950,20900,20900,20900,20900,0
|
|
20240409,161000,506458950,20900,20900,20900,20900,0
|
|
20240409,160900,506458950,20900,20900,20900,20900,0
|
|
20240409,160800,506458950,20900,20900,20900,20900,0
|
|
20240409,160700,506458950,20900,20900,20900,20900,0
|
|
20240409,160600,506458950,20900,20900,20900,20900,0
|
|
20240409,160500,506458950,20900,20900,20900,20900,0
|
|
20240409,160400,506458950,20900,20900,20900,20900,0
|
|
20240409,160300,506458950,20900,20900,20900,20900,0
|
|
20240409,160200,506458950,20900,20900,20900,20900,0
|
|
20240409,160100,506458950,20900,20900,20900,20900,0
|
|
20240409,160000,506458950,20900,20900,20900,20900,0
|
|
20240409,155900,506458950,20900,20900,20900,20900,0
|
|
20240409,155800,506458950,20900,20900,20900,20900,0
|
|
20240409,155700,506458950,20900,20900,20900,20900,0
|
|
20240409,155600,506458950,20900,20900,20900,20900,0
|
|
20240409,155500,506458950,20900,20900,20900,20900,0
|
|
20240409,155400,506458950,20900,20900,20900,20900,0
|
|
20240409,155300,506458950,20900,20900,20900,20900,0
|
|
20240409,155200,506458950,20900,20900,20900,20900,0
|
|
20240409,155100,506458950,20900,20900,20900,20900,0
|
|
20240409,155000,506458950,20900,20900,20900,20900,0
|
|
20240409,154900,506458950,20900,20900,20900,20900,0
|
|
20240409,154800,506458950,20900,20900,20900,20900,0
|
|
20240409,154700,506458950,20900,20900,20900,20900,0
|
|
20240409,154600,506458950,20900,20900,20900,20900,0
|
|
20240409,154500,506458950,20900,20900,20900,20900,0
|
|
20240409,154400,506458950,20900,20900,20900,20900,0
|
|
20240409,154300,506458950,20900,20900,20900,20900,1612
|
|
20240409,154200,506458950,20900,20900,20900,20900,0
|
|
20240409,154100,506458950,20900,20900,20900,20900,0
|
|
20240409,154000,506458950,20900,20900,20900,20900,0
|
|
20240409,153900,506458950,20900,20900,20900,20900,0
|
|
20240409,153800,506458950,20900,20900,20900,20900,0
|
|
20240409,153700,506458950,20900,20900,20900,20900,0
|
|
20240409,153600,506458950,20900,20900,20900,20900,0
|
|
20240409,153500,506458950,20900,20900,20900,20900,0
|
|
20240409,153400,506458950,20900,20900,20900,20900,0
|
|
20240409,153300,506458950,20900,20900,20900,20900,0
|
|
20240409,153200,506458950,20900,20900,20900,20900,0
|
|
20240409,153100,506458950,20900,20900,20900,20900,0
|
|
20240409,153000,506458950,20900,20900,20900,20900,1612
|
|
20240409,152900,472768150,20900,20900,20900,20900,0
|
|
20240409,152800,472768150,20900,20900,20900,20900,0
|
|
20240409,152700,472768150,20900,20900,20900,20900,0
|
|
20240409,152600,472768150,20900,20900,20900,20900,0
|
|
20240409,152500,472768150,20900,20900,20900,20900,0
|
|
20240409,152400,472768150,20900,20900,20900,20900,0
|
|
20240409,152300,472768150,20900,20900,20900,20900,0
|
|
20240409,152200,472768150,20900,20900,20900,20900,0
|
|
20240409,152100,472768150,20900,20900,20900,20900,0
|
|
20240409,152000,472768150,20900,20900,20900,20900,0
|
|
20240409,151900,472768150,20900,20950,21000,20900,162
|
|
20240409,151800,469379700,20900,20950,20950,20900,301
|
|
20240409,151700,463074000,20950,20950,20950,20950,50
|
|
20240409,151600,462026500,20950,20950,20950,20950,112
|
|
20240409,151500,459680100,20950,20900,20950,20900,1155
|
|
20240409,151400,435485600,20900,20900,20900,20900,78
|
|
20240409,151300,433855400,20950,20900,20950,20900,52
|
|
20240409,151200,432768550,20900,20900,20900,20900,78
|
|
20240409,151100,431138350,20900,20900,20900,20900,22
|
|
20240409,151000,430678550,20900,20900,20900,20900,1
|
|
20240409,150900,430657650,20950,20900,20950,20900,71
|
|
20240409,150800,429173450,20900,20900,20900,20900,0
|
|
20240409,150700,429173450,20900,20900,20900,20900,0
|
|
20240409,150600,429173450,20900,20900,20900,20900,153
|
|
20240409,150500,425975750,20900,20900,20900,20900,0
|
|
20240409,150400,425975750,20900,20900,20900,20900,89
|
|
20240409,150300,424115650,20900,20900,20900,20900,0
|
|
20240409,150200,424115650,20900,20950,20950,20900,410
|
|
20240409,150100,415546150,20900,20900,20900,20900,110
|
|
20240409,150000,413247150,20850,20850,20850,20850,0
|
|
20240409,145900,413247150,20850,20900,20900,20850,120
|
|
20240409,145800,410743900,20950,20950,20950,20950,0
|
|
20240409,145700,410743900,20950,20950,20950,20950,238
|
|
20240409,145600,405757800,20900,20900,20900,20900,123
|
|
20240409,145500,403187100,20950,20950,20950,20950,0
|
|
20240409,145400,403187100,20950,20950,20950,20950,137
|
|
20240409,145300,400316950,20850,20900,20900,20850,166
|
|
20240409,145200,396854600,20950,20900,20950,20900,10
|
|
20240409,145100,396645550,20900,20900,20900,20900,93
|
|
20240409,145000,394701850,20900,20900,20900,20900,2
|
|
20240409,144900,394660050,20900,20900,20900,20900,1
|
|
20240409,144800,394639150,20850,20850,20850,20850,5
|
|
20240409,144700,394534900,20900,20900,20900,20900,0
|
|
20240409,144600,394534900,20900,20900,20900,20900,37
|
|
20240409,144500,393761600,20950,20950,20950,20950,14
|
|
20240409,144400,393468300,20900,20900,20900,20900,0
|
|
20240409,144300,393468300,20900,20900,20900,20900,0
|
|
20240409,144200,393468300,20900,20900,20900,20900,0
|
|
20240409,144100,393468300,20900,20900,20900,20900,0
|
|
20240409,144000,393468300,20900,20900,20900,20900,17
|
|
20240409,143900,393113000,20900,20900,20900,20900,83
|
|
20240409,143800,391378300,20950,20950,20950,20950,28
|
|
20240409,143700,390791700,20950,20950,20950,20950,2
|
|
20240409,143600,390749800,20900,20900,20900,20900,67
|
|
20240409,143500,389349500,20900,20900,20900,20900,0
|
|
20240409,143400,389349500,20900,20900,20900,20900,16
|
|
20240409,143300,389015100,20850,20850,20850,20850,0
|
|
20240409,143200,389015100,20850,20850,20850,20850,0
|
|
20240409,143100,389015100,20850,20850,20850,20850,0
|
|
20240409,143000,389015100,20850,20850,20850,20850,0
|
|
20240409,142900,389015100,20850,20850,20850,20850,100
|
|
20240409,142800,386930100,20900,20900,20900,20900,0
|
|
20240409,142700,386930100,20900,20900,20900,20900,410
|
|
20240409,142600,378361100,20900,20900,20900,20900,0
|
|
20240409,142500,378361100,20900,20900,20900,20900,0
|
|
20240409,142400,378361100,20900,20900,20900,20900,30
|
|
20240409,142300,377734100,20950,20950,20950,20950,44
|
|
20240409,142200,376812300,20950,20950,20950,20950,200
|
|
20240409,142100,372622300,21000,20950,21000,20950,75
|
|
20240409,142000,371050550,21000,21000,21000,21000,100
|
|
20240409,141900,368950550,21000,21000,21000,21000,10
|
|
20240409,141800,368740550,20950,20950,20950,20950,122
|
|
20240409,141700,366184650,21000,21000,21000,21000,0
|
|
20240409,141600,366184650,21000,21000,21000,21000,4
|
|
20240409,141500,366100650,21000,21000,21000,21000,0
|
|
20240409,141400,366100650,21000,21000,21000,21000,0
|
|
20240409,141300,366100650,21000,21000,21000,21000,0
|
|
20240409,141200,366100650,21000,21000,21000,21000,1
|
|
20240409,141100,366079650,21000,21000,21000,21000,0
|
|
20240409,141000,366079650,21000,21000,21000,21000,0
|
|
20240409,140900,366079650,21000,21000,21000,21000,0
|
|
20240409,140800,366079650,21000,21000,21000,21000,0
|
|
20240409,140700,366079650,21000,21000,21000,21000,0
|
|
20240409,140600,366079650,21000,21000,21000,21000,0
|
|
20240409,140500,366079650,21000,21000,21000,21000,0
|
|
20240409,140400,366079650,21000,21000,21000,21000,0
|
|
20240409,140300,366079650,21000,21000,21000,21000,1
|
|
20240409,140200,366058650,21000,21000,21000,21000,5
|
|
20240409,140100,365953650,21000,21000,21000,21000,0
|
|
20240409,140000,365953650,21000,21000,21000,21000,108
|
|
20240409,135900,363685650,21000,21000,21000,21000,1
|
|
20240409,135800,363664650,21000,20950,21000,20850,565
|
|
20240409,135700,351856950,21000,20950,21000,20950,50
|
|
20240409,135600,350808100,20950,20950,20950,20950,60
|
|
20240409,135500,349551100,20850,20900,20900,20850,11
|
|
20240409,135400,349321650,20850,20850,20850,20850,0
|
|
20240409,135300,349321650,20850,20850,20850,20850,228
|
|
20240409,135200,344567850,20850,20950,20950,20850,1514
|
|
20240409,135100,312973850,20950,20950,20950,20950,3
|
|
20240409,135000,312911000,20950,20950,20950,20950,60
|
|
20240409,134900,311654000,21000,21000,21000,21000,0
|
|
20240409,134800,311654000,21000,20950,21000,20950,11
|
|
20240409,134700,311423050,21000,20950,21000,20950,11
|
|
20240409,134600,311192100,21000,21000,21000,21000,0
|
|
20240409,134500,311192100,21000,21000,21000,21000,0
|
|
20240409,134400,311192100,21000,21000,21000,21000,0
|
|
20240409,134300,311192100,21000,21000,21000,21000,0
|
|
20240409,134200,311192100,21000,21000,21000,21000,0
|
|
20240409,134100,311192100,21000,21000,21000,21000,0
|
|
20240409,134000,311192100,21000,21000,21000,21000,0
|
|
20240409,133900,311192100,21000,21000,21000,21000,1
|
|
20240409,133800,311171100,21000,21000,21000,21000,0
|
|
20240409,133700,311171100,21000,20950,21000,20950,70
|
|
20240409,133600,309704100,21000,21000,21000,21000,0
|
|
20240409,133500,309704100,21000,21000,21000,21000,0
|
|
20240409,133400,309704100,21000,21000,21000,21000,0
|
|
20240409,133300,309704100,21000,21000,21000,21000,0
|
|
20240409,133200,309704100,21000,20900,21000,20900,502
|
|
20240409,133100,299212100,20950,20950,20950,20950,32
|
|
20240409,133000,298541700,21000,21000,21000,21000,0
|
|
20240409,132900,298541700,21000,21000,21000,21000,3
|
|
20240409,132800,298478700,21000,21000,21000,21000,0
|
|
20240409,132700,298478700,21000,21000,21000,21000,0
|
|
20240409,132600,298478700,21000,21000,21000,21000,100
|
|
20240409,132500,296378700,21000,21000,21000,21000,3
|
|
20240409,132400,296315700,21000,21000,21000,21000,20
|
|
20240409,132300,295895700,20950,20950,20950,20950,0
|
|
20240409,132200,295895700,20950,20950,20950,20950,1
|
|
20240409,132100,295874750,21000,21000,21000,21000,0
|
|
20240409,132000,295874750,21000,21000,21000,21000,0
|
|
20240409,131900,295874750,21000,21000,21000,21000,0
|
|
20240409,131800,295874750,21000,21000,21000,21000,0
|
|
20240409,131700,295874750,21000,21000,21000,21000,0
|
|
20240409,131600,295874750,21000,20950,21000,20950,20
|
|
20240409,131500,295455250,20950,20950,20950,20950,50
|
|
20240409,131400,294407750,20950,20900,20950,20900,258
|
|
20240409,131300,289008850,20900,20900,20900,20900,0
|
|
20240409,131200,289008850,20900,20900,20900,20900,10
|
|
20240409,131100,288799850,20950,20950,20950,20950,1
|
|
20240409,131000,288778900,20950,20950,20950,20950,1
|
|
20240409,130900,288757950,20950,20950,20950,20950,8
|
|
20240409,130800,288590350,20900,20900,20900,20900,29
|
|
20240409,130700,287984250,20900,20900,20900,20900,34
|
|
20240409,130600,287273650,20900,20900,20900,20900,0
|
|
20240409,130500,287273650,20900,20900,20900,20900,4
|
|
20240409,130400,287190050,20900,20900,20900,20900,4
|
|
20240409,130300,287106450,20900,20900,20900,20900,1
|
|
20240409,130200,287085550,20900,20900,20900,20900,195
|
|
20240409,130100,283010050,20900,20900,20900,20900,612
|
|
20240409,130000,270219250,20950,20950,20950,20950,1
|
|
20240409,125900,270198300,20950,20950,20950,20950,0
|
|
20240409,125800,270198300,20950,20950,20950,20950,10
|
|
20240409,125700,269988800,20900,20900,20900,20900,94
|
|
20240409,125600,268024200,20900,20900,20900,20900,0
|
|
20240409,125500,268024200,20900,20900,20900,20900,0
|
|
20240409,125400,268024200,20900,20900,20900,20900,0
|
|
20240409,125300,268024200,20900,20900,20900,20900,359
|
|
20240409,125200,260521100,20950,20950,20950,20950,0
|
|
20240409,125100,260521100,20950,20950,20950,20950,0
|
|
20240409,125000,260521100,20950,20950,20950,20950,0
|
|
20240409,124900,260521100,20950,20950,20950,20950,562
|
|
20240409,124800,248747200,20950,20950,20950,20950,4
|
|
20240409,124700,248663400,20950,20950,20950,20950,5
|
|
20240409,124600,248558650,20950,20950,20950,20950,0
|
|
20240409,124500,248558650,20950,20950,20950,20950,0
|
|
20240409,124400,248558650,20950,20950,20950,20900,1407
|
|
20240409,124300,219129750,20950,20950,20950,20950,0
|
|
20240409,124200,219129750,20950,20950,20950,20950,0
|
|
20240409,124100,219129750,20950,20950,20950,20950,0
|
|
20240409,124000,219129750,20950,20950,20950,20950,11
|
|
20240409,123900,218899300,21000,21000,21000,21000,0
|
|
20240409,123800,218899300,21000,21000,21000,21000,0
|
|
20240409,123700,218899300,21000,21000,21000,21000,0
|
|
20240409,123600,218899300,21000,21000,21000,21000,0
|
|
20240409,123500,218899300,21000,21000,21000,21000,0
|
|
20240409,123400,218899300,21000,21000,21000,21000,0
|
|
20240409,123300,218899300,21000,21000,21000,21000,0
|
|
20240409,123200,218899300,21000,21000,21000,21000,0
|
|
20240409,123100,218899300,21000,21000,21000,21000,0
|
|
20240409,123000,218899300,21000,21000,21000,21000,0
|
|
20240409,122900,218899300,21000,21000,21000,21000,0
|
|
20240409,122800,218899300,21000,21000,21000,21000,0
|
|
20240409,122700,218899300,21000,21000,21000,21000,0
|
|
20240409,122600,218899300,21000,21000,21000,21000,0
|
|
20240409,122500,218899300,21000,21000,21000,21000,0
|
|
20240409,122400,218899300,21000,21000,21000,21000,0
|
|
20240409,122300,218899300,21000,21000,21000,21000,1
|
|
20240409,122200,218878300,21000,21000,21000,21000,0
|
|
20240409,122100,218878300,21000,21000,21000,21000,12
|
|
20240409,122000,218626300,21000,21000,21000,21000,0
|
|
20240409,121900,218626300,21000,21000,21000,21000,0
|
|
20240409,121800,218626300,21000,21000,21000,21000,0
|
|
20240409,121700,218626300,21000,21000,21000,21000,0
|
|
20240409,121600,218626300,21000,21000,21000,21000,0
|
|
20240409,121500,218626300,21000,21000,21000,21000,0
|
|
20240409,121400,218626300,21000,21000,21000,21000,653
|
|
20240409,121300,204913300,20950,20950,20950,20950,68
|
|
20240409,121200,203488700,21000,21000,21000,21000,0
|
|
20240409,121100,203488700,21000,21000,21000,21000,3
|
|
20240409,121000,203425700,21000,21000,21000,21000,0
|
|
20240409,120900,203425700,21000,21000,21000,21000,0
|
|
20240409,120800,203425700,21000,21000,21000,21000,0
|
|
20240409,120700,203425700,21000,21000,21000,21000,0
|
|
20240409,120600,203425700,21000,21000,21000,21000,0
|
|
20240409,120500,203425700,21000,21000,21000,21000,0
|
|
20240409,120400,203425700,21000,21000,21000,21000,0
|
|
20240409,120300,203425700,21000,21000,21000,21000,0
|
|
20240409,120200,203425700,21000,21000,21000,21000,95
|
|
20240409,120100,201430700,21000,21000,21000,21000,0
|
|
20240409,120000,201430700,21000,21000,21000,21000,0
|
|
20240409,115900,201430700,21000,21000,21000,21000,2
|
|
20240409,115800,201388700,20950,20950,20950,20950,26
|
|
20240409,115700,200844000,20950,20950,20950,20950,0
|
|
20240409,115600,200844000,20950,20950,20950,20950,0
|
|
20240409,115500,200844000,20950,20950,20950,20950,1
|
|
20240409,115400,200823050,21000,21000,21000,21000,0
|
|
20240409,115300,200823050,21000,21000,21000,21000,2
|
|
20240409,115200,200781050,20950,20950,20950,20950,0
|
|
20240409,115100,200781050,20950,20950,20950,20950,20
|
|
20240409,115000,200362050,20950,20950,20950,20950,15
|
|
20240409,114900,200047800,21000,21000,21000,21000,0
|
|
20240409,114800,200047800,21000,21000,21000,21000,5
|
|
20240409,114700,199942800,21000,21000,21000,21000,9
|
|
20240409,114600,199753800,21000,21000,21000,21000,0
|
|
20240409,114500,199753800,21000,21000,21000,21000,1
|
|
20240409,114400,199732800,20950,20950,20950,20950,26
|
|
20240409,114300,199188100,21000,20950,21000,20950,11
|
|
20240409,114200,198957150,20950,20950,20950,20950,5
|
|
20240409,114100,198852400,21000,21000,21000,21000,100
|
|
20240409,114000,196752400,21000,21000,21000,21000,0
|
|
20240409,113900,196752400,21000,21000,21000,21000,0
|
|
20240409,113800,196752400,21000,21000,21000,21000,0
|
|
20240409,113700,196752400,21000,21000,21000,21000,0
|
|
20240409,113600,196752400,21000,21000,21000,21000,10
|
|
20240409,113500,196542400,20950,20950,20950,20950,3
|
|
20240409,113400,196479550,21000,21000,21000,21000,0
|
|
20240409,113300,196479550,21000,21000,21000,21000,1
|
|
20240409,113200,196458550,20950,20950,20950,20950,0
|
|
20240409,113100,196458550,20950,20950,20950,20950,0
|
|
20240409,113000,196458550,20950,20950,20950,20950,50
|
|
20240409,112900,195411050,20950,20950,20950,20950,144
|
|
20240409,112800,192394250,20950,20950,20950,20950,0
|
|
20240409,112700,192394250,20950,20950,20950,20950,1
|
|
20240409,112600,192373300,21000,21000,21000,21000,0
|
|
20240409,112500,192373300,21000,21000,21000,21000,0
|
|
20240409,112400,192373300,21000,21000,21000,21000,0
|
|
20240409,112300,192373300,21000,21000,21000,21000,10
|
|
20240409,112200,192163300,20950,20950,20950,20950,1
|
|
20240409,112100,192142350,21000,21000,21000,21000,181
|
|
20240409,112000,188341350,21000,21000,21000,21000,0
|
|
20240409,111900,188341350,21000,21000,21000,21000,128
|
|
20240409,111800,185653350,21050,21050,21050,21050,0
|
|
20240409,111700,185653350,21050,21050,21050,21050,148
|
|
20240409,111600,182537950,21050,21050,21050,21050,1
|
|
20240409,111500,182516900,21050,21050,21050,21050,0
|
|
20240409,111400,182516900,21050,21050,21050,21050,10
|
|
20240409,111300,182306400,21050,21050,21050,21050,220
|
|
20240409,111200,177675400,21000,21000,21000,21000,0
|
|
20240409,111100,177675400,21000,21000,21000,21000,0
|
|
20240409,111000,177675400,21000,21000,21000,21000,0
|
|
20240409,110900,177675400,21000,21000,21000,21000,0
|
|
20240409,110800,177675400,21000,21000,21000,21000,1
|
|
20240409,110700,177654400,21000,21000,21000,21000,10
|
|
20240409,110600,177444400,21050,21050,21050,21050,0
|
|
20240409,110500,177444400,21050,21050,21050,21050,31
|
|
20240409,110400,176791850,21100,21100,21100,21100,5
|
|
20240409,110300,176686350,21100,21100,21100,21100,1
|
|
20240409,110200,176665250,21100,21100,21100,21100,0
|
|
20240409,110100,176665250,21100,21100,21100,21100,0
|
|
20240409,110000,176665250,21100,21050,21100,21050,54
|
|
20240409,105900,175528450,21050,21050,21050,21050,1
|
|
20240409,105800,175507400,21050,21050,21050,21050,0
|
|
20240409,105700,175507400,21050,21050,21050,21050,4
|
|
20240409,105600,175423200,21100,21000,21100,21000,22
|
|
20240409,105500,174959100,21000,21000,21000,21000,0
|
|
20240409,105400,174959100,21000,21000,21000,21000,0
|
|
20240409,105300,174959100,21000,21000,21000,21000,3
|
|
20240409,105200,174896100,21000,21000,21000,21000,0
|
|
20240409,105100,174896100,21000,21000,21000,21000,0
|
|
20240409,105000,174896100,21000,21000,21000,21000,4
|
|
20240409,104900,174812100,21000,21000,21000,21000,0
|
|
20240409,104800,174812100,21000,21000,21000,21000,0
|
|
20240409,104700,174812100,21000,21000,21000,21000,219
|
|
20240409,104600,170213100,21000,21000,21000,21000,4
|
|
20240409,104500,170129100,21000,21000,21000,21000,0
|
|
20240409,104400,170129100,21000,21000,21000,21000,12
|
|
20240409,104300,169877100,21000,21000,21000,21000,195
|
|
20240409,104200,165782100,20950,20950,20950,20950,66
|
|
20240409,104100,164399400,20950,20950,20950,20950,1
|
|
20240409,104000,164378450,20900,20900,20900,20900,791
|
|
20240409,103900,147846550,20950,20950,20950,20950,511
|
|
20240409,103800,137141100,21000,21000,21000,21000,0
|
|
20240409,103700,137141100,21000,21000,21000,21000,0
|
|
20240409,103600,137141100,21000,21000,21000,21000,5
|
|
20240409,103500,137036100,21000,21000,21000,21000,98
|
|
20240409,103400,134978100,21100,21100,21100,21100,0
|
|
20240409,103300,134978100,21100,21100,21100,21100,20
|
|
20240409,103200,134556100,21100,21100,21100,21100,0
|
|
20240409,103100,134556100,21100,21100,21100,21100,0
|
|
20240409,103000,134556100,21100,21100,21100,21100,0
|
|
20240409,102900,134556100,21100,21000,21100,21000,139
|
|
20240409,102800,131637000,21000,21100,21100,21000,135
|
|
20240409,102700,128793550,21100,21100,21100,21100,34
|
|
20240409,102600,128076150,21150,21150,21150,21150,0
|
|
20240409,102500,128076150,21150,21150,21150,21150,0
|
|
20240409,102400,128076150,21150,21150,21150,21150,0
|
|
20240409,102300,128076150,21150,21150,21150,21150,0
|
|
20240409,102200,128076150,21150,21150,21150,21150,1
|
|
20240409,102100,128055000,21050,21050,21050,21050,0
|
|
20240409,102000,128055000,21050,21050,21050,21050,0
|
|
20240409,101900,128055000,21050,21050,21050,21050,0
|
|
20240409,101800,128055000,21050,21050,21050,21050,1
|
|
20240409,101700,128033950,21050,21050,21050,21050,10
|
|
20240409,101600,127823450,21150,21150,21150,21150,0
|
|
20240409,101500,127823450,21150,21150,21150,21150,0
|
|
20240409,101400,127823450,21150,21150,21150,21150,0
|
|
20240409,101300,127823450,21150,21150,21150,21150,0
|
|
20240409,101200,127823450,21150,21150,21150,21150,5
|
|
20240409,101100,127717700,21050,21150,21150,21050,79
|
|
20240409,101000,126052550,21150,21050,21150,21050,102
|
|
20240409,100900,123905350,21050,21050,21050,21050,0
|
|
20240409,100800,123905350,21050,21050,21050,21050,100
|
|
20240409,100700,121800350,21050,21050,21050,21050,0
|
|
20240409,100600,121800350,21050,21050,21050,21050,0
|
|
20240409,100500,121800350,21050,21100,21100,21050,116
|
|
20240409,100400,119353200,21200,21200,21200,21200,2
|
|
20240409,100300,119310800,21200,21200,21200,21200,0
|
|
20240409,100200,119310800,21200,21200,21200,21200,2
|
|
20240409,100100,119268400,21100,21100,21100,21100,30
|
|
20240409,100000,118635400,21150,21200,21200,21150,359
|
|
20240409,095900,111042500,21150,21150,21150,21150,0
|
|
20240409,095800,111042500,21150,21150,21150,21150,1
|
|
20240409,095700,111021350,21150,21150,21150,21150,0
|
|
20240409,095600,111021350,21150,21150,21150,21150,1
|
|
20240409,095500,111000200,21150,21200,21200,21150,201
|
|
20240409,095400,106739050,21200,21200,21200,21200,0
|
|
20240409,095300,106739050,21200,21200,21200,21200,12
|
|
20240409,095200,106484650,21200,21200,21200,21200,56
|
|
20240409,095100,105297450,21200,21200,21200,21200,0
|
|
20240409,095000,105297450,21200,21200,21200,21200,0
|
|
20240409,094900,105297450,21200,21100,21200,21100,2
|
|
20240409,094800,105255150,21100,21100,21200,21100,93
|
|
20240409,094700,103291900,21100,21100,21100,21100,5
|
|
20240409,094600,103186400,21050,21050,21050,21050,0
|
|
20240409,094500,103186400,21050,21050,21050,21050,30
|
|
20240409,094400,102554900,21100,21100,21100,21100,0
|
|
20240409,094300,102554900,21100,21100,21100,21100,116
|
|
20240409,094200,100107300,21100,21100,21100,21100,10
|
|
20240409,094100,99896300,21100,21100,21100,21100,1
|
|
20240409,094000,99875200,21000,21000,21000,21000,215
|
|
20240409,093900,95360200,21000,21000,21000,21000,447
|
|
20240409,093800,85973200,21050,21050,21050,21050,0
|
|
20240409,093700,85973200,21050,21050,21050,21050,945
|
|
20240409,093600,66080950,21100,21100,21100,21100,241
|
|
20240409,093500,60995850,21150,21150,21150,21150,223
|
|
20240409,093400,56279400,21150,21150,21150,21150,0
|
|
20240409,093300,56279400,21150,21150,21150,21150,0
|
|
20240409,093200,56279400,21150,21150,21150,21150,0
|
|
20240409,093100,56279400,21150,21150,21150,21150,32
|
|
20240409,093000,55602600,21150,21150,21150,21150,5
|
|
20240409,092900,55496850,21150,21150,21150,21150,79
|
|
20240409,092800,53826000,21150,21150,21150,21150,94
|
|
20240409,092700,51837900,21200,21150,21200,21150,119
|
|
20240409,092600,49321000,21200,21200,21200,21200,50
|
|
20240409,092500,48261000,21250,21250,21250,21250,40
|
|
20240409,092400,47411000,21250,21250,21250,21250,400
|
|
20240409,092300,38911000,21200,21200,21200,21200,13
|
|
20240409,092200,38635400,21200,21200,21200,21200,3
|
|
20240409,092100,38571800,21200,21200,21200,21200,7
|
|
20240409,092000,38423400,21150,21150,21150,21150,0
|
|
20240409,091900,38423400,21150,21100,21150,21100,1018
|
|
20240409,091800,16942350,21050,21050,21050,21050,0
|
|
20240409,091700,16942350,21050,21050,21050,21050,24
|
|
20240409,091600,16437150,21050,21100,21100,21050,50
|
|
20240409,091500,15382400,21100,21100,21100,21100,5
|
|
20240409,091400,15276900,21050,21100,21100,21050,231
|
|
20240409,091300,10414200,21100,21100,21100,21100,21
|
|
20240409,091200,9971100,21100,21100,21100,21100,3
|
|
20240409,091100,9907800,21000,21000,21000,21000,14
|
|
20240409,091000,9613800,21000,21000,21000,21000,0
|
|
20240409,090900,9613800,21000,21000,21000,21000,0
|
|
20240409,090800,9613800,21000,21000,21000,21000,2
|
|
20240409,090700,9571800,21000,21000,21000,21000,9
|
|
20240409,090600,9382800,21000,21000,21000,21000,10
|
|
20240409,090500,9172800,21000,21000,21000,21000,55
|
|
20240409,090400,8017800,21000,21000,21000,21000,105
|
|
20240409,090300,5812800,21000,21000,21000,21000,153
|
|
20240409,090200,2599800,21000,21000,21000,21000,0
|
|
20240409,090100,2599800,21000,21000,21000,21000,0
|
|
20240409,090000,2599800,21000,20950,21000,20950,124
|