653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,195000,498284700,29050,29050,29050,29050,113
|
|
20240402,194900,498284700,29050,29050,29050,29050,0
|
|
20240402,194800,498284700,29050,29050,29050,29050,0
|
|
20240402,194700,498284700,29050,29050,29050,29050,0
|
|
20240402,194600,498284700,29050,29050,29050,29050,0
|
|
20240402,194500,498284700,29050,29050,29050,29050,0
|
|
20240402,194400,498284700,29050,29050,29050,29050,0
|
|
20240402,194300,498284700,29050,29050,29050,29050,0
|
|
20240402,194200,498284700,29050,29050,29050,29050,0
|
|
20240402,194100,498284700,29050,29050,29050,29050,0
|
|
20240402,194000,498284700,29050,29050,29050,29050,0
|
|
20240402,193900,498284700,29050,29050,29050,29050,0
|
|
20240402,193800,498284700,29050,29050,29050,29050,0
|
|
20240402,193700,498284700,29050,29050,29050,29050,0
|
|
20240402,193600,498284700,29050,29050,29050,29050,0
|
|
20240402,193500,498284700,29050,29050,29050,29050,0
|
|
20240402,193400,498284700,29050,29050,29050,29050,0
|
|
20240402,193300,498284700,29050,29050,29050,29050,0
|
|
20240402,193200,498284700,29050,29050,29050,29050,0
|
|
20240402,193100,498284700,29050,29050,29050,29050,0
|
|
20240402,193000,498284700,29050,29050,29050,29050,0
|
|
20240402,192900,498284700,29050,29050,29050,29050,0
|
|
20240402,192800,498284700,29050,29050,29050,29050,0
|
|
20240402,192700,498284700,29050,29050,29050,29050,0
|
|
20240402,192600,498284700,29050,29050,29050,29050,0
|
|
20240402,192500,498284700,29050,29050,29050,29050,0
|
|
20240402,192400,498284700,29050,29050,29050,29050,0
|
|
20240402,192300,498284700,29050,29050,29050,29050,0
|
|
20240402,192200,498284700,29050,29050,29050,29050,0
|
|
20240402,192100,498284700,29050,29050,29050,29050,0
|
|
20240402,192000,498284700,29050,29050,29050,29050,113
|
|
20240402,191900,498284700,29050,29050,29050,29050,0
|
|
20240402,191800,498284700,29050,29050,29050,29050,0
|
|
20240402,191700,498284700,29050,29050,29050,29050,0
|
|
20240402,191600,498284700,29050,29050,29050,29050,0
|
|
20240402,191500,498284700,29050,29050,29050,29050,0
|
|
20240402,191400,498284700,29050,29050,29050,29050,0
|
|
20240402,191300,498284700,29050,29050,29050,29050,0
|
|
20240402,191200,498284700,29050,29050,29050,29050,0
|
|
20240402,191100,498284700,29050,29050,29050,29050,0
|
|
20240402,191000,498284700,29050,29050,29050,29050,0
|
|
20240402,190900,498284700,29050,29050,29050,29050,0
|
|
20240402,190800,498284700,29050,29050,29050,29050,0
|
|
20240402,190700,498284700,29050,29050,29050,29050,0
|
|
20240402,190600,498284700,29050,29050,29050,29050,0
|
|
20240402,190500,498284700,29050,29050,29050,29050,0
|
|
20240402,190400,498284700,29050,29050,29050,29050,0
|
|
20240402,190300,498284700,29050,29050,29050,29050,0
|
|
20240402,190200,498284700,29050,29050,29050,29050,0
|
|
20240402,190100,498284700,29050,29050,29050,29050,0
|
|
20240402,190000,498284700,29050,29050,29050,29050,0
|
|
20240402,185900,498284700,29050,29050,29050,29050,0
|
|
20240402,185800,498284700,29050,29050,29050,29050,0
|
|
20240402,185700,498284700,29050,29050,29050,29050,0
|
|
20240402,185600,498284700,29050,29050,29050,29050,0
|
|
20240402,185500,498284700,29050,29050,29050,29050,0
|
|
20240402,185400,498284700,29050,29050,29050,29050,0
|
|
20240402,185300,498284700,29050,29050,29050,29050,0
|
|
20240402,185200,498284700,29050,29050,29050,29050,0
|
|
20240402,185100,498284700,29050,29050,29050,29050,0
|
|
20240402,185000,498284700,29050,29050,29050,29050,113
|
|
20240402,184900,498284700,29050,29050,29050,29050,0
|
|
20240402,184800,498284700,29050,29050,29050,29050,0
|
|
20240402,184700,498284700,29050,29050,29050,29050,0
|
|
20240402,184600,498284700,29050,29050,29050,29050,0
|
|
20240402,184500,498284700,29050,29050,29050,29050,0
|
|
20240402,184400,498284700,29050,29050,29050,29050,0
|
|
20240402,184300,498284700,29050,29050,29050,29050,0
|
|
20240402,184200,498284700,29050,29050,29050,29050,0
|
|
20240402,184100,498284700,29050,29050,29050,29050,0
|
|
20240402,184000,498284700,29050,29050,29050,29050,0
|
|
20240402,183900,498284700,29050,29050,29050,29050,0
|
|
20240402,183800,498284700,29050,29050,29050,29050,0
|
|
20240402,183700,498284700,29050,29050,29050,29050,0
|
|
20240402,183600,498284700,29050,29050,29050,29050,0
|
|
20240402,183500,498284700,29050,29050,29050,29050,0
|
|
20240402,183400,498284700,29050,29050,29050,29050,0
|
|
20240402,183300,498284700,29050,29050,29050,29050,0
|
|
20240402,183200,498284700,29050,29050,29050,29050,0
|
|
20240402,183100,498284700,29050,29050,29050,29050,0
|
|
20240402,183000,498284700,29050,29050,29050,29050,0
|
|
20240402,182900,498284700,29050,29050,29050,29050,0
|
|
20240402,182800,498284700,29050,29050,29050,29050,0
|
|
20240402,182700,498284700,29050,29050,29050,29050,0
|
|
20240402,182600,498284700,29050,29050,29050,29050,0
|
|
20240402,182500,498284700,29050,29050,29050,29050,0
|
|
20240402,182400,498284700,29050,29050,29050,29050,0
|
|
20240402,182300,498284700,29050,29050,29050,29050,0
|
|
20240402,182200,498284700,29050,29050,29050,29050,0
|
|
20240402,182100,498284700,29050,29050,29050,29050,0
|
|
20240402,182000,498284700,29050,29050,29050,29050,113
|
|
20240402,181900,498284700,29050,29050,29050,29050,0
|
|
20240402,181800,498284700,29050,29050,29050,29050,0
|
|
20240402,181700,498284700,29050,29050,29050,29050,0
|
|
20240402,181600,498284700,29050,29050,29050,29050,0
|
|
20240402,181500,498284700,29050,29050,29050,29050,0
|
|
20240402,181400,498284700,29050,29050,29050,29050,0
|
|
20240402,181300,498284700,29050,29050,29050,29050,0
|
|
20240402,181200,498284700,29050,29050,29050,29050,0
|
|
20240402,181100,498284700,29050,29050,29050,29050,0
|
|
20240402,181000,498284700,29050,29050,29050,29050,0
|
|
20240402,180900,498284700,29050,29050,29050,29050,0
|
|
20240402,180800,498284700,29050,29050,29050,29050,0
|
|
20240402,180700,498284700,29050,29050,29050,29050,0
|
|
20240402,180600,498284700,29050,29050,29050,29050,0
|
|
20240402,180500,498284700,29050,29050,29050,29050,0
|
|
20240402,180400,498284700,29050,29050,29050,29050,0
|
|
20240402,180300,498284700,29050,29050,29050,29050,0
|
|
20240402,180200,498284700,29050,29050,29050,29050,0
|
|
20240402,180100,498284700,29050,29050,29050,29050,0
|
|
20240402,180000,498284700,29050,29050,29050,29050,0
|
|
20240402,175900,498284700,29050,29050,29050,29050,0
|
|
20240402,175800,498284700,29050,29050,29050,29050,0
|
|
20240402,175700,498284700,29050,29050,29050,29050,0
|
|
20240402,175600,498284700,29050,29050,29050,29050,0
|
|
20240402,175500,498284700,29050,29050,29050,29050,0
|
|
20240402,175400,498284700,29050,29050,29050,29050,0
|
|
20240402,175300,498284700,29050,29050,29050,29050,0
|
|
20240402,175200,498284700,29050,29050,29050,29050,0
|
|
20240402,175100,498284700,29050,29050,29050,29050,0
|
|
20240402,175000,498284700,29050,29050,29050,29050,113
|
|
20240402,174900,498284700,29050,29050,29050,29050,0
|
|
20240402,174800,498284700,29050,29050,29050,29050,0
|
|
20240402,174700,498284700,29050,29050,29050,29050,0
|
|
20240402,174600,498284700,29050,29050,29050,29050,0
|
|
20240402,174500,498284700,29050,29050,29050,29050,0
|
|
20240402,174400,498284700,29050,29050,29050,29050,0
|
|
20240402,174300,498284700,29050,29050,29050,29050,0
|
|
20240402,174200,498284700,29050,29050,29050,29050,0
|
|
20240402,174100,498284700,29050,29050,29050,29050,0
|
|
20240402,174000,498284700,29050,29050,29050,29050,0
|
|
20240402,173900,498284700,29050,29050,29050,29050,0
|
|
20240402,173800,498284700,29050,29050,29050,29050,0
|
|
20240402,173700,498284700,29050,29050,29050,29050,0
|
|
20240402,173600,498284700,29050,29050,29050,29050,0
|
|
20240402,173500,498284700,29050,29050,29050,29050,0
|
|
20240402,173400,498284700,29050,29050,29050,29050,0
|
|
20240402,173300,498284700,29050,29050,29050,29050,0
|
|
20240402,173200,498284700,29050,29050,29050,29050,0
|
|
20240402,173100,498284700,29050,29050,29050,29050,0
|
|
20240402,173000,498284700,29050,29050,29050,29050,0
|
|
20240402,172900,498284700,29050,29050,29050,29050,0
|
|
20240402,172800,498284700,29050,29050,29050,29050,0
|
|
20240402,172700,498284700,29050,29050,29050,29050,0
|
|
20240402,172600,498284700,29050,29050,29050,29050,0
|
|
20240402,172500,498284700,29050,29050,29050,29050,0
|
|
20240402,172400,498284700,29050,29050,29050,29050,0
|
|
20240402,172300,498284700,29050,29050,29050,29050,0
|
|
20240402,172200,498284700,29050,29050,29050,29050,0
|
|
20240402,172100,498284700,29050,29050,29050,29050,0
|
|
20240402,172000,498284700,29050,29050,29050,29050,113
|
|
20240402,171900,498284700,29050,29050,29050,29050,0
|
|
20240402,171800,498284700,29050,29050,29050,29050,0
|
|
20240402,171700,498284700,29050,29050,29050,29050,0
|
|
20240402,171600,498284700,29050,29050,29050,29050,0
|
|
20240402,171500,498284700,29050,29050,29050,29050,0
|
|
20240402,171400,498284700,29050,29050,29050,29050,0
|
|
20240402,171300,498284700,29050,29050,29050,29050,0
|
|
20240402,171200,498284700,29050,29050,29050,29050,0
|
|
20240402,171100,498284700,29050,29050,29050,29050,0
|
|
20240402,171000,498284700,29050,29050,29050,29050,0
|
|
20240402,170900,498284700,29050,29050,29050,29050,0
|
|
20240402,170800,498284700,29050,29050,29050,29050,0
|
|
20240402,170700,498284700,29050,29050,29050,29050,0
|
|
20240402,170600,498284700,29050,29050,29050,29050,0
|
|
20240402,170500,498284700,29050,29050,29050,29050,0
|
|
20240402,170400,498284700,29050,29050,29050,29050,0
|
|
20240402,170300,498284700,29050,29050,29050,29050,0
|
|
20240402,170200,498284700,29050,29050,29050,29050,0
|
|
20240402,170100,498284700,29050,29050,29050,29050,0
|
|
20240402,170000,498284700,29050,29050,29050,29050,0
|
|
20240402,165900,498284700,29050,29050,29050,29050,0
|
|
20240402,165800,498284700,29050,29050,29050,29050,0
|
|
20240402,165700,498284700,29050,29050,29050,29050,0
|
|
20240402,165600,498284700,29050,29050,29050,29050,0
|
|
20240402,165500,498284700,29050,29050,29050,29050,0
|
|
20240402,165400,498284700,29050,29050,29050,29050,0
|
|
20240402,165300,498284700,29050,29050,29050,29050,0
|
|
20240402,165200,498284700,29050,29050,29050,29050,0
|
|
20240402,165100,498284700,29050,29050,29050,29050,0
|
|
20240402,165000,498284700,29050,29050,29050,29050,113
|
|
20240402,164900,498284700,29050,29050,29050,29050,0
|
|
20240402,164800,498284700,29050,29050,29050,29050,0
|
|
20240402,164700,498284700,29050,29050,29050,29050,0
|
|
20240402,164600,498284700,29050,29050,29050,29050,0
|
|
20240402,164500,498284700,29050,29050,29050,29050,0
|
|
20240402,164400,498284700,29050,29050,29050,29050,0
|
|
20240402,164300,498284700,29050,29050,29050,29050,0
|
|
20240402,164200,498284700,29050,29050,29050,29050,0
|
|
20240402,164100,498284700,29050,29050,29050,29050,0
|
|
20240402,164000,498284700,29050,29050,29050,29050,0
|
|
20240402,163900,498284700,29050,29050,29050,29050,0
|
|
20240402,163800,498284700,29050,29050,29050,29050,0
|
|
20240402,163700,498284700,29050,29050,29050,29050,0
|
|
20240402,163600,498284700,29050,29050,29050,29050,0
|
|
20240402,163500,498284700,29050,29050,29050,29050,0
|
|
20240402,163400,498284700,29050,29050,29050,29050,0
|
|
20240402,163300,498284700,29050,29050,29050,29050,0
|
|
20240402,163200,498284700,29050,29050,29050,29050,0
|
|
20240402,163100,498284700,29050,29050,29050,29050,0
|
|
20240402,163000,498284700,29050,29050,29050,29050,0
|
|
20240402,162900,498284700,29050,29050,29050,29050,0
|
|
20240402,162800,498284700,29050,29050,29050,29050,0
|
|
20240402,162700,498284700,29050,29050,29050,29050,0
|
|
20240402,162600,498284700,29050,29050,29050,29050,0
|
|
20240402,162500,498284700,29050,29050,29050,29050,0
|
|
20240402,162400,498284700,29050,29050,29050,29050,0
|
|
20240402,162300,498284700,29050,29050,29050,29050,0
|
|
20240402,162200,498284700,29050,29050,29050,29050,0
|
|
20240402,162100,498284700,29050,29050,29050,29050,0
|
|
20240402,162000,498284700,29050,29050,29050,29050,113
|
|
20240402,161900,498284700,29050,29050,29050,29050,0
|
|
20240402,161800,498284700,29050,29050,29050,29050,0
|
|
20240402,161700,498284700,29050,29050,29050,29050,0
|
|
20240402,161600,498284700,29050,29050,29050,29050,0
|
|
20240402,161500,498284700,29050,29050,29050,29050,0
|
|
20240402,161400,498284700,29050,29050,29050,29050,0
|
|
20240402,161300,498284700,29050,29050,29050,29050,0
|
|
20240402,161200,498284700,29050,29050,29050,29050,0
|
|
20240402,161100,498284700,29050,29050,29050,29050,0
|
|
20240402,161000,498284700,29050,29050,29050,29050,0
|
|
20240402,160900,498284700,29050,29050,29050,29050,0
|
|
20240402,160800,498284700,29050,29050,29050,29050,0
|
|
20240402,160700,498284700,29050,29050,29050,29050,0
|
|
20240402,160600,498284700,29050,29050,29050,29050,0
|
|
20240402,160500,498284700,29050,29050,29050,29050,0
|
|
20240402,160400,498284700,29050,29050,29050,29050,0
|
|
20240402,160300,498284700,29050,29050,29050,29050,0
|
|
20240402,160200,498284700,29050,29050,29050,29050,0
|
|
20240402,160100,498284700,29050,29050,29050,29050,0
|
|
20240402,160000,498284700,29050,29050,29050,29050,0
|
|
20240402,155900,498284700,29050,29050,29050,29050,0
|
|
20240402,155800,498284700,29050,29050,29050,29050,0
|
|
20240402,155700,498284700,29050,29050,29050,29050,0
|
|
20240402,155600,498284700,29050,29050,29050,29050,0
|
|
20240402,155500,498284700,29050,29050,29050,29050,0
|
|
20240402,155400,498284700,29050,29050,29050,29050,0
|
|
20240402,155300,498284700,29050,29050,29050,29050,0
|
|
20240402,155200,498284700,29050,29050,29050,29050,0
|
|
20240402,155100,498284700,29050,29050,29050,29050,0
|
|
20240402,155000,498284700,29050,29050,29050,29050,113
|
|
20240402,154900,498284700,29050,29050,29050,29050,0
|
|
20240402,154800,498284700,29050,29050,29050,29050,0
|
|
20240402,154700,498284700,29050,29050,29050,29050,0
|
|
20240402,154600,498284700,29050,29050,29050,29050,0
|
|
20240402,154500,498284700,29050,29050,29050,29050,0
|
|
20240402,154400,498284700,29050,29050,29050,29050,0
|
|
20240402,154300,498284700,29050,29050,29050,29050,0
|
|
20240402,154200,498284700,29050,29050,29050,29050,0
|
|
20240402,154100,498284700,29050,29050,29050,29050,0
|
|
20240402,154000,498284700,29050,29050,29050,29050,0
|
|
20240402,153900,498284700,29050,29050,29050,29050,0
|
|
20240402,153800,498284700,29050,29050,29050,29050,0
|
|
20240402,153700,498284700,29050,29050,29050,29050,0
|
|
20240402,153600,498284700,29050,29050,29050,29050,0
|
|
20240402,153500,498284700,29050,29050,29050,29050,0
|
|
20240402,153400,498284700,29050,29050,29050,29050,0
|
|
20240402,153300,498284700,29050,29050,29050,29050,0
|
|
20240402,153200,498284700,29050,29050,29050,29050,0
|
|
20240402,153100,498284700,29050,29050,29050,29050,0
|
|
20240402,153000,498284700,29050,29050,29050,29050,113
|
|
20240402,152900,495002050,28900,28900,28900,28900,0
|
|
20240402,152800,495002050,28900,28900,28900,28900,0
|
|
20240402,152700,495002050,28900,28900,28900,28900,0
|
|
20240402,152600,495002050,28900,28900,28900,28900,0
|
|
20240402,152500,495002050,28900,28900,28900,28900,0
|
|
20240402,152400,495002050,28900,28900,28900,28900,0
|
|
20240402,152300,495002050,28900,28900,28900,28900,0
|
|
20240402,152200,495002050,28900,28900,28900,28900,0
|
|
20240402,152100,495002050,28900,28900,28900,28900,0
|
|
20240402,152000,495002050,28900,28900,28900,28900,0
|
|
20240402,151900,495002050,28900,29050,29050,28900,20
|
|
20240402,151800,494421500,28850,28950,28950,28850,39
|
|
20240402,151700,493296250,28900,28900,28900,28850,38
|
|
20240402,151600,492198150,28850,28850,28850,28850,0
|
|
20240402,151500,492198150,28850,28750,28850,28750,87
|
|
20240402,151400,489691650,28700,28900,28900,28700,543
|
|
20240402,151300,474076200,29000,28950,29000,28850,199
|
|
20240402,151200,468317750,28950,28950,28950,28950,0
|
|
20240402,151100,468317750,28950,28950,28950,28950,21
|
|
20240402,151000,467709800,28900,28900,28900,28900,2
|
|
20240402,150900,467652000,28950,28950,28950,28900,142
|
|
20240402,150800,463545600,28950,28950,28950,28950,21
|
|
20240402,150700,462937650,28950,29000,29000,28950,16
|
|
20240402,150600,462473700,29000,29000,29000,29000,54
|
|
20240402,150500,460907700,28900,28950,28950,28900,53
|
|
20240402,150400,459373500,28900,28900,28900,28900,2
|
|
20240402,150300,459315700,28900,28950,28950,28900,22
|
|
20240402,150200,458679300,29000,28950,29000,28950,20
|
|
20240402,150100,458100100,28900,28900,28900,28900,2
|
|
20240402,150000,458042300,28900,28950,28950,28900,21
|
|
20240402,145900,457434400,28950,29000,29050,28950,20
|
|
20240402,145800,456855000,29000,28950,29000,28950,28
|
|
20240402,145700,456043150,28950,28950,28950,28950,0
|
|
20240402,145600,456043150,28950,29000,29000,28950,58
|
|
20240402,145500,454361350,28900,28950,28950,28900,28
|
|
20240402,145400,453550800,28900,29000,29000,28900,56
|
|
20240402,145300,451928200,28950,28950,28950,28950,0
|
|
20240402,145200,451928200,28950,29000,29000,28950,8
|
|
20240402,145100,451696400,28950,28950,28950,28950,19
|
|
20240402,145000,451146350,28950,28950,28950,28950,0
|
|
20240402,144900,451146350,28950,28950,28950,28950,26
|
|
20240402,144800,450393650,28900,28900,28900,28900,23
|
|
20240402,144700,449728950,28850,28950,28950,28850,76
|
|
20240402,144600,447531800,28950,28950,28950,28950,0
|
|
20240402,144500,447531800,28950,29000,29000,28950,26
|
|
20240402,144400,446778000,28950,28950,28950,28950,0
|
|
20240402,144300,446778000,28950,28950,28950,28950,21
|
|
20240402,144200,446170050,28900,28900,28900,28900,1
|
|
20240402,144100,446141150,28900,28950,28950,28900,113
|
|
20240402,144000,442873650,28900,28900,28900,28900,32
|
|
20240402,143900,441948850,28900,28900,28950,28900,28
|
|
20240402,143800,441138450,28950,28950,28950,28950,21
|
|
20240402,143700,440530500,28850,28850,28850,28850,0
|
|
20240402,143600,440530500,28850,28850,28850,28850,2
|
|
20240402,143500,440472800,28800,28800,28800,28800,0
|
|
20240402,143400,440472800,28800,28800,28800,28800,0
|
|
20240402,143300,440472800,28800,28800,28800,28800,0
|
|
20240402,143200,440472800,28800,28950,28950,28800,3
|
|
20240402,143100,440386250,28800,28850,28850,28800,55
|
|
20240402,143000,438799600,28900,28900,28900,28900,4
|
|
20240402,142900,438684000,28850,28850,28850,28850,1
|
|
20240402,142800,438655150,28800,28800,28800,28800,0
|
|
20240402,142700,438655150,28800,28800,28800,28800,0
|
|
20240402,142600,438655150,28800,28900,28900,28800,22
|
|
20240402,142500,438019550,28850,28850,28850,28850,0
|
|
20240402,142400,438019550,28850,28850,28850,28850,1
|
|
20240402,142300,437990700,28850,28850,28850,28800,65
|
|
20240402,142200,436115600,28850,28900,28900,28850,135
|
|
20240402,142100,432214450,28900,28900,28900,28900,0
|
|
20240402,142000,432214450,28900,28950,28950,28900,6
|
|
20240402,141900,432040850,28900,28900,28900,28900,22
|
|
20240402,141800,431405050,28900,28900,28900,28900,1
|
|
20240402,141700,431376150,28900,28900,28900,28900,1
|
|
20240402,141600,431347250,28950,28900,28950,28900,29
|
|
20240402,141500,430507750,28900,28900,28900,28900,0
|
|
20240402,141400,430507750,28900,28900,28900,28900,1
|
|
20240402,141300,430478850,28900,28900,28900,28900,2
|
|
20240402,141200,430421050,28900,28900,28900,28900,1
|
|
20240402,141100,430392150,28850,28900,28900,28850,160
|
|
20240402,141000,425768700,28900,28900,28900,28900,3
|
|
20240402,140900,425682000,28950,28900,28950,28900,44
|
|
20240402,140800,424410250,29000,29000,29000,29000,53
|
|
20240402,140700,422873250,28900,28950,28950,28900,220
|
|
20240402,140600,416504600,29000,29000,29000,29000,4
|
|
20240402,140500,416388600,28950,28950,28950,28950,0
|
|
20240402,140400,416388600,28950,28950,28950,28950,2
|
|
20240402,140300,416330700,29000,29000,29000,29000,0
|
|
20240402,140200,416330700,29000,29000,29000,28950,273
|
|
20240402,140100,408414450,29000,29000,29000,29000,2
|
|
20240402,140000,408356450,29000,29000,29000,29000,1
|
|
20240402,135900,408327450,29050,29050,29050,29050,0
|
|
20240402,135800,408327450,29050,29000,29050,29000,6
|
|
20240402,135700,408153250,29050,29050,29050,29050,0
|
|
20240402,135600,408153250,29050,29050,29050,29050,0
|
|
20240402,135500,408153250,29050,29050,29050,29050,25
|
|
20240402,135400,407427000,29000,29000,29000,29000,2
|
|
20240402,135300,407369000,28950,28950,28950,28950,0
|
|
20240402,135200,407369000,28950,28950,28950,28950,0
|
|
20240402,135100,407369000,28950,28950,28950,28950,59
|
|
20240402,135000,405660950,28950,29000,29000,28950,109
|
|
20240402,134900,402500100,29000,29000,29000,29000,1
|
|
20240402,134800,402471100,29050,29050,29050,29050,4
|
|
20240402,134700,402354900,29000,29050,29050,29000,245
|
|
20240402,134600,395240800,29050,29050,29050,29050,0
|
|
20240402,134500,395240800,29050,29100,29100,29050,3
|
|
20240402,134400,395153600,29100,29100,29100,29100,4
|
|
20240402,134300,395037200,29050,29050,29050,29050,20
|
|
20240402,134200,394456200,29050,29050,29050,29050,6
|
|
20240402,134100,394281900,29100,29150,29150,29100,90
|
|
20240402,134000,391662300,29150,29150,29150,29150,1
|
|
20240402,133900,391633150,29050,29050,29100,29050,102
|
|
20240402,133800,388665350,29100,29100,29100,29100,0
|
|
20240402,133700,388665350,29100,29100,29100,29100,4
|
|
20240402,133600,388548950,29050,29050,29050,29050,1
|
|
20240402,133500,388519900,29050,29050,29050,29050,2
|
|
20240402,133400,388461800,29100,29100,29100,29100,4
|
|
20240402,133300,388345400,29050,29050,29050,29050,0
|
|
20240402,133200,388345400,29050,29100,29100,29050,26
|
|
20240402,133100,387589050,29100,29100,29100,29100,23
|
|
20240402,133000,386919750,29050,29050,29050,29050,0
|
|
20240402,132900,386919750,29050,29050,29050,29050,2
|
|
20240402,132800,386861650,29100,29150,29150,29100,60
|
|
20240402,132700,385115400,29100,29100,29100,29100,29
|
|
20240402,132600,384271500,29100,29100,29100,29050,32
|
|
20240402,132500,383340350,29100,29100,29100,29100,0
|
|
20240402,132400,383340350,29100,29100,29100,29100,0
|
|
20240402,132300,383340350,29100,29050,29100,29050,86
|
|
20240402,132200,380837850,29050,29050,29050,29050,0
|
|
20240402,132100,380837850,29050,29050,29050,29050,4
|
|
20240402,132000,380721650,29050,29050,29050,29050,25
|
|
20240402,131900,379995400,29000,29000,29000,29000,0
|
|
20240402,131800,379995400,29000,29100,29100,29000,183
|
|
20240402,131700,374678250,29100,29100,29100,29100,0
|
|
20240402,131600,374678250,29100,29150,29150,29100,71
|
|
20240402,131500,372611950,29100,29100,29100,29100,0
|
|
20240402,131400,372611950,29100,29100,29100,29100,1
|
|
20240402,131300,372582850,29100,29100,29100,29100,1
|
|
20240402,131200,372553750,29150,29150,29150,29150,0
|
|
20240402,131100,372553750,29150,29150,29150,29150,15
|
|
20240402,131000,372116500,29050,29050,29050,29050,2
|
|
20240402,130900,372058400,29050,29150,29150,29050,490
|
|
20240402,130800,357795200,29100,29100,29100,29100,0
|
|
20240402,130700,357795200,29100,29100,29100,29100,2
|
|
20240402,130600,357737000,29150,29150,29150,29150,0
|
|
20240402,130500,357737000,29150,29150,29150,29150,4
|
|
20240402,130400,357620400,29100,29150,29200,29100,102
|
|
20240402,130300,354642250,29150,29150,29150,29150,0
|
|
20240402,130200,354642250,29150,29150,29150,29150,4
|
|
20240402,130100,354525650,29100,29100,29100,29100,8
|
|
20240402,130000,354292850,29200,29200,29200,29200,0
|
|
20240402,125900,354292850,29200,29200,29200,29200,0
|
|
20240402,125800,354292850,29200,29150,29200,29150,4
|
|
20240402,125700,354176200,29100,29100,29100,29100,2
|
|
20240402,125600,354118000,29150,29150,29150,29150,0
|
|
20240402,125500,354118000,29150,29150,29150,29150,6
|
|
20240402,125400,353943100,29100,29100,29100,29100,10
|
|
20240402,125300,353652100,29150,29150,29150,29150,0
|
|
20240402,125200,353652100,29150,29150,29150,29150,0
|
|
20240402,125100,353652100,29150,29200,29200,29150,31
|
|
20240402,125000,352748150,29200,29200,29200,29200,0
|
|
20240402,124900,352748150,29200,29200,29200,29200,100
|
|
20240402,124800,349828150,29200,29150,29200,29150,17
|
|
20240402,124700,349331800,29100,29150,29250,29100,246
|
|
20240402,124600,342142800,29100,29150,29150,29100,30
|
|
20240402,124500,341268400,29100,29100,29100,29100,3
|
|
20240402,124400,341181100,29050,29100,29100,29050,7
|
|
20240402,124300,340977600,29100,29150,29200,29100,234
|
|
20240402,124200,334146800,29100,29100,29100,29100,0
|
|
20240402,124100,334146800,29100,29150,29150,29100,23
|
|
20240402,124000,333476450,29050,29050,29050,29050,0
|
|
20240402,123900,333476450,29050,29150,29150,29050,267
|
|
20240402,123800,325706300,29100,29100,29100,29100,2
|
|
20240402,123700,325648100,29150,29150,29150,29100,29
|
|
20240402,123600,324802800,29100,29100,29100,29100,7
|
|
20240402,123500,324599100,29150,29100,29150,29100,25
|
|
20240402,123400,323870400,29150,29150,29150,29150,0
|
|
20240402,123300,323870400,29150,29150,29150,29150,67
|
|
20240402,123200,321917350,29100,29100,29100,29100,21
|
|
20240402,123100,321306250,29150,29150,29150,29150,20
|
|
20240402,123000,320723250,29150,29150,29150,29150,25
|
|
20240402,122900,319994500,29100,29100,29100,29100,2
|
|
20240402,122800,319936300,29150,29150,29150,29150,30
|
|
20240402,122700,319061800,29150,29150,29150,29150,0
|
|
20240402,122600,319061800,29150,29100,29150,29050,15
|
|
20240402,122500,318625550,29100,29100,29100,29100,1
|
|
20240402,122400,318596450,29100,29150,29150,29100,61
|
|
20240402,122300,316818350,29100,29200,29200,29100,119
|
|
20240402,122200,313351800,29150,29200,29200,29150,26
|
|
20240402,122100,312592650,29200,29200,29200,29200,0
|
|
20240402,122000,312592650,29200,29200,29200,29200,26
|
|
20240402,121900,311833450,29200,29200,29250,29200,6
|
|
20240402,121800,311658050,29250,29200,29250,29200,25
|
|
20240402,121700,310927050,29200,29250,29250,29200,40
|
|
20240402,121600,309757650,29200,29200,29200,29200,2
|
|
20240402,121500,309699250,29250,29200,29250,29200,4
|
|
20240402,121400,309582300,29150,29150,29150,29150,0
|
|
20240402,121300,309582300,29150,29250,29250,29150,28
|
|
20240402,121200,308763600,29200,29200,29200,29200,4
|
|
20240402,121100,308646800,29150,29200,29200,29150,25
|
|
20240402,121000,307916850,29150,29200,29200,29150,21
|
|
20240402,120900,307303700,29200,29200,29200,29200,4
|
|
20240402,120800,307186900,29150,29150,29150,29150,0
|
|
20240402,120700,307186900,29150,29200,29200,29150,35
|
|
20240402,120600,306165350,29200,29200,29200,29200,1
|
|
20240402,120500,306136150,29250,29250,29250,29250,30
|
|
20240402,120400,305258650,29200,29250,29250,29200,128
|
|
20240402,120300,301519850,29200,29200,29200,29200,2
|
|
20240402,120200,301461450,29250,29250,29250,29250,26
|
|
20240402,120100,300700950,29250,29250,29250,29250,3
|
|
20240402,120000,300613200,29200,29250,29250,29200,42
|
|
20240402,115900,299384850,29250,29250,29250,29250,0
|
|
20240402,115800,299384850,29250,29250,29250,29250,31
|
|
20240402,115700,298478100,29250,29200,29250,29200,2
|
|
20240402,115600,298419650,29250,29200,29250,29200,28
|
|
20240402,115500,297600700,29200,29200,29200,29200,10
|
|
20240402,115400,297308700,29250,29200,29250,29200,31
|
|
20240402,115300,296402050,29250,29250,29250,29250,0
|
|
20240402,115200,296402050,29250,29250,29250,29250,25
|
|
20240402,115100,295670800,29200,29250,29250,29200,97
|
|
20240402,115000,292837150,29250,29250,29250,29250,0
|
|
20240402,114900,292837150,29250,29250,29250,29250,24
|
|
20240402,114800,292135150,29200,29150,29200,29150,22
|
|
20240402,114700,291492850,29200,29200,29200,29200,23
|
|
20240402,114600,290821250,29100,29100,29100,29100,0
|
|
20240402,114500,290821250,29100,29100,29100,29100,1
|
|
20240402,114400,290792150,29100,29100,29100,29100,1
|
|
20240402,114300,290763050,29050,29200,29250,29050,379
|
|
20240402,114200,279720950,29200,29200,29200,29200,1
|
|
20240402,114100,279691750,29150,29150,29150,29150,3
|
|
20240402,114000,279604300,29150,29200,29250,29150,165
|
|
20240402,113900,274784950,29200,29150,29200,29150,48
|
|
20240402,113800,273384250,29150,29200,29200,29150,46
|
|
20240402,113700,272042150,29200,29200,29200,29200,0
|
|
20240402,113600,272042150,29200,29150,29200,29150,35
|
|
20240402,113500,271020300,29150,29200,29200,29150,31
|
|
20240402,113400,270115300,29250,29250,29250,29250,0
|
|
20240402,113300,270115300,29250,29250,29250,29250,3
|
|
20240402,113200,270027550,29200,29150,29200,29150,41
|
|
20240402,113100,268830400,29150,29200,29250,29150,354
|
|
20240402,113000,258484250,29200,29200,29200,29200,86
|
|
20240402,112900,255973050,29150,29150,29200,29150,247
|
|
20240402,112800,248762800,29200,29150,29200,29150,603
|
|
20240402,112700,231158000,29150,29150,29150,29150,0
|
|
20240402,112600,231158000,29150,29150,29150,29150,27
|
|
20240402,112500,230370950,29100,29150,29150,29100,30
|
|
20240402,112400,229496550,29100,29100,29100,29100,1
|
|
20240402,112300,229467450,29150,29150,29150,29150,27
|
|
20240402,112200,228680400,29100,29150,29150,29100,6
|
|
20240402,112100,228505600,29100,29150,29150,29100,36
|
|
20240402,112000,227456550,29100,29150,29150,29100,15
|
|
20240402,111900,227019350,29150,29150,29150,29100,25
|
|
20240402,111800,226291100,29100,29150,29150,29100,30
|
|
20240402,111700,225417000,29150,29150,29150,29100,252
|
|
20240402,111600,218071750,29100,29100,29100,29100,3
|
|
20240402,111500,217984450,29050,29100,29150,29050,109
|
|
20240402,111400,214807800,29100,29100,29100,29100,11
|
|
20240402,111300,214487700,29100,29050,29150,29050,22
|
|
20240402,111200,213847150,29100,29150,29150,29100,47
|
|
20240402,111100,212478050,29100,29100,29100,29100,2
|
|
20240402,111000,212419850,29150,29100,29150,29100,25
|
|
20240402,110900,211691200,29100,29100,29100,29100,6
|
|
20240402,110800,211516600,29050,29100,29100,29050,9
|
|
20240402,110700,211254950,29050,29050,29050,29050,0
|
|
20240402,110600,211254950,29050,29100,29100,29050,15
|
|
20240402,110500,210818500,29050,29050,29050,29050,1
|
|
20240402,110400,210789450,29100,29100,29100,29100,23
|
|
20240402,110300,210120150,29050,29050,29050,29050,2
|
|
20240402,110200,210062050,29100,29050,29100,29050,3
|
|
20240402,110100,209974850,29050,29100,29100,29050,25
|
|
20240402,110000,209247400,29050,29050,29100,29050,211
|
|
20240402,105900,203107950,29050,29050,29050,29050,0
|
|
20240402,105800,203107950,29050,29050,29050,29050,2
|
|
20240402,105700,203049850,29100,29000,29100,28950,298
|
|
20240402,105600,194408050,29000,29000,29000,29000,0
|
|
20240402,105500,194408050,29000,29000,29000,29000,0
|
|
20240402,105400,194408050,29000,28950,29000,28950,5
|
|
20240402,105300,194263100,28950,28950,28950,28950,79
|
|
20240402,105200,191976050,28950,28950,29000,28950,103
|
|
20240402,105100,188989200,28950,28950,28950,28950,2
|
|
20240402,105000,188931300,29000,29000,29000,28950,13
|
|
20240402,104900,188554600,29000,29000,29000,29000,0
|
|
20240402,104800,188554600,29000,29000,29000,29000,1
|
|
20240402,104700,188525600,28950,29000,29000,28950,6
|
|
20240402,104600,188351700,28950,28950,28950,28900,215
|
|
20240402,104500,182127800,28950,28950,28950,28950,1
|
|
20240402,104400,182098850,28950,28950,28950,28950,2
|
|
20240402,104300,182040950,29000,29000,29000,29000,4
|
|
20240402,104200,181924950,29000,29000,29000,29000,19
|
|
20240402,104100,181373950,29000,29050,29050,29000,30
|
|
20240402,104000,180502600,29000,29050,29050,29000,58
|
|
20240402,103900,178818000,29100,29100,29100,29100,0
|
|
20240402,103800,178818000,29100,29100,29100,29100,51
|
|
20240402,103700,177333900,29100,29100,29100,29100,1
|
|
20240402,103600,177304800,29100,29150,29150,29100,8
|
|
20240402,103500,177071850,29100,29100,29100,29100,51
|
|
20240402,103400,175587750,29050,29050,29050,29050,0
|
|
20240402,103300,175587750,29050,29100,29100,29050,233
|
|
20240402,103200,168808000,29100,29100,29100,29100,8
|
|
20240402,103100,168575200,29100,29150,29150,29100,106
|
|
20240402,103000,165485600,29100,29150,29150,29100,10
|
|
20240402,102900,165194400,29100,29100,29100,29100,0
|
|
20240402,102800,165194400,29100,29100,29100,29100,1
|
|
20240402,102700,165165300,29100,29150,29150,29100,36
|
|
20240402,102600,164116000,29150,29150,29150,29150,9
|
|
20240402,102500,163853650,29050,29050,29050,29050,57
|
|
20240402,102400,162197800,29050,29150,29200,29050,294
|
|
20240402,102300,153632700,29150,29100,29150,29100,50
|
|
20240402,102200,152177550,28950,28900,28950,28900,9
|
|
20240402,102100,151917350,28900,28900,28900,28900,17
|
|
20240402,102000,151426050,28900,28900,28900,28900,0
|
|
20240402,101900,151426050,28900,28900,28900,28900,2
|
|
20240402,101800,151368250,28900,28900,28900,28900,0
|
|
20240402,101700,151368250,28900,28900,28900,28900,0
|
|
20240402,101600,151368250,28900,28900,28900,28900,20
|
|
20240402,101500,150790250,28850,28850,28850,28850,0
|
|
20240402,101400,150790250,28850,28950,28950,28850,122
|
|
20240402,101300,147258800,28950,28950,28950,28950,2
|
|
20240402,101200,147200900,28950,29050,29100,28950,322
|
|
20240402,101100,137860050,29050,29050,29050,29050,1
|
|
20240402,101000,137831000,29000,29000,29000,29000,0
|
|
20240402,100900,137831000,29000,29000,29000,29000,2
|
|
20240402,100800,137773000,29050,29050,29050,29050,87
|
|
20240402,100700,135245650,29000,29050,29050,29000,227
|
|
20240402,100600,128661450,29050,29050,29050,29050,2
|
|
20240402,100500,128603350,29150,29100,29150,29100,13
|
|
20240402,100400,128224850,29100,29100,29100,29100,5
|
|
20240402,100300,128079350,29000,29000,29000,29000,1
|
|
20240402,100200,128050350,29000,29000,29000,29000,3
|
|
20240402,100100,127963350,28950,28950,28950,28950,0
|
|
20240402,100000,127963350,28950,29050,29050,28950,209
|
|
20240402,095900,121899550,29100,29100,29100,29100,30
|
|
20240402,095800,121026550,29100,29100,29100,29100,2
|
|
20240402,095700,120968350,29000,29050,29050,29000,1670
|
|
20240402,095600,72533050,29050,29050,29050,29050,0
|
|
20240402,095500,72533050,29050,29050,29050,29050,4
|
|
20240402,095400,72416850,29100,29100,29100,29100,3
|
|
20240402,095300,72329550,29050,29150,29150,29050,28
|
|
20240402,095200,71513550,29050,29050,29050,29050,3
|
|
20240402,095100,71426400,29150,29150,29150,29150,2
|
|
20240402,095000,71368100,29150,29150,29150,29100,78
|
|
20240402,094900,69094550,29050,29050,29050,29050,0
|
|
20240402,094800,69094550,29050,29050,29050,29050,0
|
|
20240402,094700,69094550,29050,29050,29050,29050,2
|
|
20240402,094600,69036450,29050,29050,29050,29050,0
|
|
20240402,094500,69036450,29050,29000,29050,29000,45
|
|
20240402,094400,67729850,28950,28950,28950,28950,2
|
|
20240402,094300,67671950,28900,28900,28900,28900,0
|
|
20240402,094200,67671950,28900,28900,28900,28900,0
|
|
20240402,094100,67671950,28900,28850,28950,28850,83
|
|
20240402,094000,65269550,28800,28850,28900,28800,180
|
|
20240402,093900,60070450,28800,28800,28850,28800,216
|
|
20240402,093800,53841500,28850,28650,28850,28650,57
|
|
20240402,093700,52198000,28700,28700,28700,28700,0
|
|
20240402,093600,52198000,28700,28850,28850,28700,482
|
|
20240402,093500,38363800,28750,28850,28850,28750,115
|
|
20240402,093400,35053450,28850,28850,28850,28850,2
|
|
20240402,093300,34995750,28900,28800,28900,28800,23
|
|
20240402,093200,34331200,28800,28750,28800,28750,77
|
|
20240402,093100,32114350,28700,28750,28750,28700,12
|
|
20240402,093000,31769450,28750,28750,28750,28750,26
|
|
20240402,092900,31021950,28750,28800,28800,28750,75
|
|
20240402,092800,28864500,28800,28800,28800,28800,33
|
|
20240402,092700,27914100,28800,28800,28850,28800,62
|
|
20240402,092600,26127450,28800,28800,28800,28800,21
|
|
20240402,092500,25522650,28800,28850,28850,28750,154
|
|
20240402,092400,21086750,28850,28850,28850,28850,1
|
|
20240402,092300,21057900,28800,28800,28800,28800,3
|
|
20240402,092200,20971500,28750,28800,28800,28750,19
|
|
20240402,092100,20424450,28850,28850,28850,28850,6
|
|
20240402,092000,20251350,28800,28800,28800,28800,15
|
|
20240402,091900,19819350,28750,28750,28750,28750,2
|
|
20240402,091800,19761850,28750,28800,28800,28750,54
|
|
20240402,091700,18206800,28750,28850,28850,28750,91
|
|
20240402,091600,15588750,28800,28850,28850,28800,14
|
|
20240402,091500,15184950,28900,28900,28900,28900,10
|
|
20240402,091400,14895950,29000,29000,29000,29000,1
|
|
20240402,091300,14866950,28850,28800,28850,28800,63
|
|
20240402,091200,13051900,28800,28800,28850,28800,25
|
|
20240402,091100,12330900,28750,28750,28750,28750,0
|
|
20240402,091000,12330900,28750,28750,28750,28750,1
|
|
20240402,090900,12302150,28800,28850,28850,28800,22
|
|
20240402,090800,11667500,28800,28850,28850,28800,98
|
|
20240402,090700,8844650,28850,28900,28900,28800,162
|
|
20240402,090600,4175550,28950,28950,28950,28950,9
|
|
20240402,090500,3915000,29000,29000,29000,29000,14
|
|
20240402,090400,3509000,29000,29000,29000,29000,4
|
|
20240402,090300,3393000,29000,29000,29000,29000,0
|
|
20240402,090200,3393000,29000,29000,29000,29000,1
|
|
20240402,090100,3364000,29000,29000,29000,29000,20
|
|
20240402,090000,2784000,29000,29000,29000,29000,96
|