575 lines
28 KiB
CSV
575 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,183200,28630300,21150,21150,21150,21150,53
|
|
20240402,183100,28630300,21150,21150,21150,21150,0
|
|
20240402,183000,28630300,21150,21150,21150,21150,0
|
|
20240402,182900,28630300,21150,21150,21150,21150,0
|
|
20240402,182800,28630300,21150,21150,21150,21150,0
|
|
20240402,182700,28630300,21150,21150,21150,21150,0
|
|
20240402,182600,28630300,21150,21150,21150,21150,0
|
|
20240402,182500,28630300,21150,21150,21150,21150,0
|
|
20240402,182400,28630300,21150,21150,21150,21150,0
|
|
20240402,182300,28630300,21150,21150,21150,21150,0
|
|
20240402,182200,28630300,21150,21150,21150,21150,0
|
|
20240402,182100,28630300,21150,21150,21150,21150,0
|
|
20240402,182000,28630300,21150,21150,21150,21150,0
|
|
20240402,181900,28630300,21150,21150,21150,21150,0
|
|
20240402,181800,28630300,21150,21150,21150,21150,0
|
|
20240402,181700,28630300,21150,21150,21150,21150,0
|
|
20240402,181600,28630300,21150,21150,21150,21150,0
|
|
20240402,181500,28630300,21150,21150,21150,21150,0
|
|
20240402,181400,28630300,21150,21150,21150,21150,0
|
|
20240402,181300,28630300,21150,21150,21150,21150,0
|
|
20240402,181200,28630300,21150,21150,21150,21150,0
|
|
20240402,181100,28630300,21150,21150,21150,21150,0
|
|
20240402,181000,28630300,21150,21150,21150,21150,0
|
|
20240402,180900,28630300,21150,21150,21150,21150,0
|
|
20240402,180800,28630300,21150,21150,21150,21150,0
|
|
20240402,180700,28630300,21150,21150,21150,21150,0
|
|
20240402,180600,28630300,21150,21150,21150,21150,0
|
|
20240402,180500,28630300,21150,21150,21150,21150,0
|
|
20240402,180400,28630300,21150,21150,21150,21150,0
|
|
20240402,180300,28630300,21150,21150,21150,21150,0
|
|
20240402,180200,28630300,21150,21150,21150,21150,53
|
|
20240402,180100,28630300,21150,21150,21150,21150,0
|
|
20240402,180000,28630300,21150,21150,21150,21150,0
|
|
20240402,175900,28630300,21150,21150,21150,21150,0
|
|
20240402,175800,28630300,21150,21150,21150,21150,0
|
|
20240402,175700,28630300,21150,21150,21150,21150,0
|
|
20240402,175600,28630300,21150,21150,21150,21150,0
|
|
20240402,175500,28630300,21150,21150,21150,21150,0
|
|
20240402,175400,28630300,21150,21150,21150,21150,0
|
|
20240402,175300,28630300,21150,21150,21150,21150,0
|
|
20240402,175200,28630300,21150,21150,21150,21150,0
|
|
20240402,175100,28630300,21150,21150,21150,21150,0
|
|
20240402,175000,28630300,21150,21150,21150,21150,0
|
|
20240402,174900,28630300,21150,21150,21150,21150,0
|
|
20240402,174800,28630300,21150,21150,21150,21150,0
|
|
20240402,174700,28630300,21150,21150,21150,21150,0
|
|
20240402,174600,28630300,21150,21150,21150,21150,0
|
|
20240402,174500,28630300,21150,21150,21150,21150,0
|
|
20240402,174400,28630300,21150,21150,21150,21150,0
|
|
20240402,174300,28630300,21150,21150,21150,21150,0
|
|
20240402,174200,28630300,21150,21150,21150,21150,0
|
|
20240402,174100,28630300,21150,21150,21150,21150,0
|
|
20240402,174000,28630300,21150,21150,21150,21150,0
|
|
20240402,173900,28630300,21150,21150,21150,21150,0
|
|
20240402,173800,28630300,21150,21150,21150,21150,0
|
|
20240402,173700,28630300,21150,21150,21150,21150,0
|
|
20240402,173600,28630300,21150,21150,21150,21150,0
|
|
20240402,173500,28630300,21150,21150,21150,21150,0
|
|
20240402,173400,28630300,21150,21150,21150,21150,0
|
|
20240402,173300,28630300,21150,21150,21150,21150,0
|
|
20240402,173200,28630300,21150,21150,21150,21150,53
|
|
20240402,173100,28630300,21150,21150,21150,21150,0
|
|
20240402,173000,28630300,21150,21150,21150,21150,0
|
|
20240402,172900,28630300,21150,21150,21150,21150,0
|
|
20240402,172800,28630300,21150,21150,21150,21150,0
|
|
20240402,172700,28630300,21150,21150,21150,21150,0
|
|
20240402,172600,28630300,21150,21150,21150,21150,0
|
|
20240402,172500,28630300,21150,21150,21150,21150,0
|
|
20240402,172400,28630300,21150,21150,21150,21150,0
|
|
20240402,172300,28630300,21150,21150,21150,21150,0
|
|
20240402,172200,28630300,21150,21150,21150,21150,0
|
|
20240402,172100,28630300,21150,21150,21150,21150,0
|
|
20240402,172000,28630300,21150,21150,21150,21150,0
|
|
20240402,171900,28630300,21150,21150,21150,21150,0
|
|
20240402,171800,28630300,21150,21150,21150,21150,0
|
|
20240402,171700,28630300,21150,21150,21150,21150,0
|
|
20240402,171600,28630300,21150,21150,21150,21150,0
|
|
20240402,171500,28630300,21150,21150,21150,21150,0
|
|
20240402,171400,28630300,21150,21150,21150,21150,0
|
|
20240402,171300,28630300,21150,21150,21150,21150,0
|
|
20240402,171200,28630300,21150,21150,21150,21150,0
|
|
20240402,171100,28630300,21150,21150,21150,21150,0
|
|
20240402,171000,28630300,21150,21150,21150,21150,0
|
|
20240402,170900,28630300,21150,21150,21150,21150,0
|
|
20240402,170800,28630300,21150,21150,21150,21150,0
|
|
20240402,170700,28630300,21150,21150,21150,21150,0
|
|
20240402,170600,28630300,21150,21150,21150,21150,0
|
|
20240402,170500,28630300,21150,21150,21150,21150,0
|
|
20240402,170400,28630300,21150,21150,21150,21150,0
|
|
20240402,170300,28630300,21150,21150,21150,21150,0
|
|
20240402,170200,28630300,21150,21150,21150,21150,53
|
|
20240402,170100,28630300,21150,21150,21150,21150,0
|
|
20240402,170000,28630300,21150,21150,21150,21150,0
|
|
20240402,165900,28630300,21150,21150,21150,21150,0
|
|
20240402,165800,28630300,21150,21150,21150,21150,0
|
|
20240402,165700,28630300,21150,21150,21150,21150,0
|
|
20240402,165600,28630300,21150,21150,21150,21150,0
|
|
20240402,165500,28630300,21150,21150,21150,21150,0
|
|
20240402,165400,28630300,21150,21150,21150,21150,0
|
|
20240402,165300,28630300,21150,21150,21150,21150,0
|
|
20240402,165200,28630300,21150,21150,21150,21150,0
|
|
20240402,165100,28630300,21150,21150,21150,21150,0
|
|
20240402,165000,28630300,21150,21150,21150,21150,0
|
|
20240402,164900,28630300,21150,21150,21150,21150,0
|
|
20240402,164800,28630300,21150,21150,21150,21150,0
|
|
20240402,164700,28630300,21150,21150,21150,21150,0
|
|
20240402,164600,28630300,21150,21150,21150,21150,0
|
|
20240402,164500,28630300,21150,21150,21150,21150,0
|
|
20240402,164400,28630300,21150,21150,21150,21150,0
|
|
20240402,164300,28630300,21150,21150,21150,21150,0
|
|
20240402,164200,28630300,21150,21150,21150,21150,0
|
|
20240402,164100,28630300,21150,21150,21150,21150,0
|
|
20240402,164000,28630300,21150,21150,21150,21150,0
|
|
20240402,163900,28630300,21150,21150,21150,21150,0
|
|
20240402,163800,28630300,21150,21150,21150,21150,0
|
|
20240402,163700,28630300,21150,21150,21150,21150,0
|
|
20240402,163600,28630300,21150,21150,21150,21150,0
|
|
20240402,163500,28630300,21150,21150,21150,21150,0
|
|
20240402,163400,28630300,21150,21150,21150,21150,0
|
|
20240402,163300,28630300,21150,21150,21150,21150,0
|
|
20240402,163200,28630300,21150,21150,21150,21150,53
|
|
20240402,163100,28630300,21150,21150,21150,21150,0
|
|
20240402,163000,28630300,21150,21150,21150,21150,0
|
|
20240402,162900,28630300,21150,21150,21150,21150,0
|
|
20240402,162800,28630300,21150,21150,21150,21150,0
|
|
20240402,162700,28630300,21150,21150,21150,21150,0
|
|
20240402,162600,28630300,21150,21150,21150,21150,0
|
|
20240402,162500,28630300,21150,21150,21150,21150,0
|
|
20240402,162400,28630300,21150,21150,21150,21150,0
|
|
20240402,162300,28630300,21150,21150,21150,21150,0
|
|
20240402,162200,28630300,21150,21150,21150,21150,0
|
|
20240402,162100,28630300,21150,21150,21150,21150,0
|
|
20240402,162000,28630300,21150,21150,21150,21150,0
|
|
20240402,161900,28630300,21150,21150,21150,21150,0
|
|
20240402,161800,28630300,21150,21150,21150,21150,0
|
|
20240402,161700,28630300,21150,21150,21150,21150,0
|
|
20240402,161600,28630300,21150,21150,21150,21150,0
|
|
20240402,161500,28630300,21150,21150,21150,21150,0
|
|
20240402,161400,28630300,21150,21150,21150,21150,0
|
|
20240402,161300,28630300,21150,21150,21150,21150,0
|
|
20240402,161200,28630300,21150,21150,21150,21150,0
|
|
20240402,161100,28630300,21150,21150,21150,21150,0
|
|
20240402,161000,28630300,21150,21150,21150,21150,0
|
|
20240402,160900,28630300,21150,21150,21150,21150,0
|
|
20240402,160800,28630300,21150,21150,21150,21150,0
|
|
20240402,160700,28630300,21150,21150,21150,21150,0
|
|
20240402,160600,28630300,21150,21150,21150,21150,0
|
|
20240402,160500,28630300,21150,21150,21150,21150,0
|
|
20240402,160400,28630300,21150,21150,21150,21150,0
|
|
20240402,160300,28630300,21150,21150,21150,21150,0
|
|
20240402,160200,28630300,21150,21150,21150,21150,53
|
|
20240402,160100,28630300,21150,21150,21150,21150,0
|
|
20240402,160000,28630300,21150,21150,21150,21150,0
|
|
20240402,155900,28630300,21150,21150,21150,21150,0
|
|
20240402,155800,28630300,21150,21150,21150,21150,0
|
|
20240402,155700,28630300,21150,21150,21150,21150,0
|
|
20240402,155600,28630300,21150,21150,21150,21150,0
|
|
20240402,155500,28630300,21150,21150,21150,21150,0
|
|
20240402,155400,28630300,21150,21150,21150,21150,0
|
|
20240402,155300,28630300,21150,21150,21150,21150,0
|
|
20240402,155200,28630300,21150,21150,21150,21150,0
|
|
20240402,155100,28630300,21150,21150,21150,21150,0
|
|
20240402,155000,28630300,21150,21150,21150,21150,0
|
|
20240402,154900,28630300,21150,21150,21150,21150,0
|
|
20240402,154800,28630300,21150,21150,21150,21150,0
|
|
20240402,154700,28630300,21150,21150,21150,21150,0
|
|
20240402,154600,28630300,21150,21150,21150,21150,0
|
|
20240402,154500,28630300,21150,21150,21150,21150,0
|
|
20240402,154400,28630300,21150,21150,21150,21150,0
|
|
20240402,154300,28630300,21150,21150,21150,21150,0
|
|
20240402,154200,28630300,21150,21150,21150,21150,0
|
|
20240402,154100,28630300,21150,21150,21150,21150,0
|
|
20240402,154000,28630300,21150,21150,21150,21150,0
|
|
20240402,153900,28630300,21150,21150,21150,21150,0
|
|
20240402,153800,28630300,21150,21150,21150,21150,0
|
|
20240402,153700,28630300,21150,21150,21150,21150,0
|
|
20240402,153600,28630300,21150,21150,21150,21150,0
|
|
20240402,153500,28630300,21150,21150,21150,21150,0
|
|
20240402,153400,28630300,21150,21150,21150,21150,0
|
|
20240402,153300,28630300,21150,21150,21150,21150,0
|
|
20240402,153200,28630300,21150,21150,21150,21150,53
|
|
20240402,153100,28630300,21150,21150,21150,21150,0
|
|
20240402,153000,28630300,21150,21150,21150,21150,53
|
|
20240402,152900,27509350,21300,21300,21300,21300,0
|
|
20240402,152800,27509350,21300,21300,21300,21300,0
|
|
20240402,152700,27509350,21300,21300,21300,21300,0
|
|
20240402,152600,27509350,21300,21300,21300,21300,0
|
|
20240402,152500,27509350,21300,21300,21300,21300,0
|
|
20240402,152400,27509350,21300,21300,21300,21300,0
|
|
20240402,152300,27509350,21300,21300,21300,21300,0
|
|
20240402,152200,27509350,21300,21300,21300,21300,0
|
|
20240402,152100,27509350,21300,21300,21300,21300,0
|
|
20240402,152000,27509350,21300,21300,21300,21300,0
|
|
20240402,151900,27509350,21300,21450,21450,21300,2
|
|
20240402,151800,27466600,21300,21300,21300,21300,2
|
|
20240402,151700,27424000,21450,21450,21450,21450,0
|
|
20240402,151600,27424000,21450,21450,21450,21450,0
|
|
20240402,151500,27424000,21450,21300,21450,21300,8
|
|
20240402,151400,27253000,21450,21300,21450,21300,10
|
|
20240402,151300,27039450,21400,21300,21400,21300,6
|
|
20240402,151200,26911350,21400,21400,21400,21400,0
|
|
20240402,151100,26911350,21400,21400,21400,21400,0
|
|
20240402,151000,26911350,21400,21250,21400,21250,5
|
|
20240402,150900,26804800,21400,21300,21400,21300,2
|
|
20240402,150800,26762100,21250,21250,21250,21250,0
|
|
20240402,150700,26762100,21250,21250,21250,21250,1
|
|
20240402,150600,26740850,21400,21400,21400,21400,0
|
|
20240402,150500,26740850,21400,21400,21400,21400,0
|
|
20240402,150400,26740850,21400,21400,21400,21400,0
|
|
20240402,150300,26740850,21400,21400,21400,21400,0
|
|
20240402,150200,26740850,21400,21400,21400,21400,0
|
|
20240402,150100,26740850,21400,21400,21400,21400,0
|
|
20240402,150000,26740850,21400,21250,21400,21250,4
|
|
20240402,145900,26655550,21400,21400,21400,21400,0
|
|
20240402,145800,26655550,21400,21250,21400,21250,2
|
|
20240402,145700,26612900,21450,21450,21450,21450,0
|
|
20240402,145600,26612900,21450,21400,21450,21400,8
|
|
20240402,145500,26441650,21350,21350,21350,21350,8
|
|
20240402,145400,26270850,21000,21200,21200,21000,117
|
|
20240402,145300,23803650,21350,21350,21350,21350,0
|
|
20240402,145200,23803650,21350,21350,21350,21350,0
|
|
20240402,145100,23803650,21350,21350,21350,21350,0
|
|
20240402,145000,23803650,21350,21350,21350,21350,0
|
|
20240402,144900,23803650,21350,21350,21350,21350,39
|
|
20240402,144800,22971000,21350,21350,21350,21350,4
|
|
20240402,144700,22885600,21400,21400,21400,21400,0
|
|
20240402,144600,22885600,21400,21200,21400,21150,68
|
|
20240402,144500,21443250,21250,21400,21400,21250,2
|
|
20240402,144400,21400600,21450,21400,21450,21400,4
|
|
20240402,144300,21314950,21400,21350,21400,21350,4
|
|
20240402,144200,21229500,21200,21200,21200,21200,0
|
|
20240402,144100,21229500,21200,21200,21200,21200,0
|
|
20240402,144000,21229500,21200,21200,21200,21200,0
|
|
20240402,143900,21229500,21200,21200,21200,21200,0
|
|
20240402,143800,21229500,21200,21200,21200,21200,0
|
|
20240402,143700,21229500,21200,21250,21250,21200,91
|
|
20240402,143600,19300200,21500,21200,21500,21200,2
|
|
20240402,143500,19257500,21200,21300,21300,21200,18
|
|
20240402,143400,18874800,21300,21300,21300,21300,6
|
|
20240402,143300,18747000,21300,21350,21350,21300,30
|
|
20240402,143200,18107800,21500,21400,21500,21350,65
|
|
20240402,143100,16719850,21400,21450,21450,21400,18
|
|
20240402,143000,16333800,21450,21450,21450,21450,1
|
|
20240402,142900,16312350,21450,21450,21450,21450,0
|
|
20240402,142800,16312350,21450,21450,21450,21450,0
|
|
20240402,142700,16312350,21450,21450,21450,21450,1
|
|
20240402,142600,16290900,21450,21450,21450,21450,0
|
|
20240402,142500,16290900,21450,21450,21450,21450,0
|
|
20240402,142400,16290900,21450,21450,21450,21450,1
|
|
20240402,142300,16269450,21550,21550,21550,21550,0
|
|
20240402,142200,16269450,21550,21550,21550,21550,0
|
|
20240402,142100,16269450,21550,21550,21550,21550,0
|
|
20240402,142000,16269450,21550,21500,21550,21500,3
|
|
20240402,141900,16204850,21550,21550,21550,21550,0
|
|
20240402,141800,16204850,21550,21550,21550,21550,0
|
|
20240402,141700,16204850,21550,21550,21550,21550,0
|
|
20240402,141600,16204850,21550,21550,21550,21550,0
|
|
20240402,141500,16204850,21550,21550,21550,21550,0
|
|
20240402,141400,16204850,21550,21550,21550,21550,0
|
|
20240402,141300,16204850,21550,21550,21550,21550,0
|
|
20240402,141200,16204850,21550,21550,21550,21550,0
|
|
20240402,141100,16204850,21550,21550,21550,21550,0
|
|
20240402,141000,16204850,21550,21550,21550,21550,0
|
|
20240402,140900,16204850,21550,21550,21550,21550,0
|
|
20240402,140800,16204850,21550,21450,21550,21450,2
|
|
20240402,140700,16161850,21400,21400,21400,21400,0
|
|
20240402,140600,16161850,21400,21400,21400,21400,0
|
|
20240402,140500,16161850,21400,21400,21400,21400,0
|
|
20240402,140400,16161850,21400,21400,21400,21400,1
|
|
20240402,140300,16140450,21550,21550,21550,21550,0
|
|
20240402,140200,16140450,21550,21550,21550,21550,0
|
|
20240402,140100,16140450,21550,21550,21550,21550,0
|
|
20240402,140000,16140450,21550,21400,21550,21400,2
|
|
20240402,135900,16097500,21500,21500,21500,21500,0
|
|
20240402,135800,16097500,21500,21500,21500,21500,0
|
|
20240402,135700,16097500,21500,21500,21500,21500,0
|
|
20240402,135600,16097500,21500,21500,21500,21500,0
|
|
20240402,135500,16097500,21500,21500,21500,21500,0
|
|
20240402,135400,16097500,21500,21500,21500,21500,0
|
|
20240402,135300,16097500,21500,21500,21500,21500,0
|
|
20240402,135200,16097500,21500,21500,21500,21500,0
|
|
20240402,135100,16097500,21500,21500,21500,21500,0
|
|
20240402,135000,16097500,21500,21400,21500,21400,6
|
|
20240402,134900,15968900,21500,21400,21500,21400,14
|
|
20240402,134800,15668600,21500,21400,21500,21400,4
|
|
20240402,134700,15582800,21500,21400,21500,21400,16
|
|
20240402,134600,15239600,21500,21500,21500,21400,15
|
|
20240402,134500,14917900,21400,21400,21500,21400,9
|
|
20240402,134400,14724900,21500,21400,21500,21400,16
|
|
20240402,134300,14381800,21500,21400,21550,21400,12
|
|
20240402,134200,14124350,21550,21400,21550,21400,2
|
|
20240402,134100,14081400,21550,21550,21550,21550,0
|
|
20240402,134000,14081400,21550,21400,21550,21400,2
|
|
20240402,133900,14038450,21550,21550,21550,21550,0
|
|
20240402,133800,14038450,21550,21550,21550,21550,0
|
|
20240402,133700,14038450,21550,21550,21550,21550,0
|
|
20240402,133600,14038450,21550,21550,21550,21550,0
|
|
20240402,133500,14038450,21550,21550,21550,21550,0
|
|
20240402,133400,14038450,21550,21550,21550,21550,0
|
|
20240402,133300,14038450,21550,21450,21550,21450,2
|
|
20240402,133200,13995450,21350,21350,21350,21350,0
|
|
20240402,133100,13995450,21350,21350,21350,21350,1
|
|
20240402,133000,13974100,21550,21550,21550,21550,0
|
|
20240402,132900,13974100,21550,21550,21550,21550,0
|
|
20240402,132800,13974100,21550,21500,21550,21500,3
|
|
20240402,132700,13909550,21350,21350,21350,21350,0
|
|
20240402,132600,13909550,21350,21350,21350,21350,1
|
|
20240402,132500,13888200,21350,21350,21350,21350,1
|
|
20240402,132400,13866850,21350,21350,21350,21350,1
|
|
20240402,132300,13845500,21550,21400,21550,21350,154
|
|
20240402,132200,10553550,21400,21400,21400,21400,0
|
|
20240402,132100,10553550,21400,21400,21400,21400,0
|
|
20240402,132000,10553550,21400,21400,21400,21400,1
|
|
20240402,131900,10532150,21600,21400,21600,21400,2
|
|
20240402,131800,10489150,21550,21400,21550,21400,2
|
|
20240402,131700,10446200,21600,21400,21600,21400,23
|
|
20240402,131600,9953800,21400,21400,21400,21400,1
|
|
20240402,131500,9932400,21450,21450,21450,21450,1
|
|
20240402,131400,9910950,21450,21450,21450,21450,1
|
|
20240402,131300,9889500,21500,21500,21500,21500,17
|
|
20240402,131200,9524000,21500,21500,21500,21500,1
|
|
20240402,131100,9502500,21500,21500,21500,21500,0
|
|
20240402,131000,9502500,21500,21500,21500,21500,0
|
|
20240402,130900,9502500,21500,21500,21500,21500,1
|
|
20240402,130800,9481000,21500,21500,21500,21500,0
|
|
20240402,130700,9481000,21500,21500,21500,21500,0
|
|
20240402,130600,9481000,21500,21500,21500,21500,1
|
|
20240402,130500,9459500,21500,21500,21500,21500,0
|
|
20240402,130400,9459500,21500,21500,21500,21500,0
|
|
20240402,130300,9459500,21500,21500,21500,21500,1
|
|
20240402,130200,9438000,21500,21500,21500,21500,0
|
|
20240402,130100,9438000,21500,21500,21500,21500,0
|
|
20240402,130000,9438000,21500,21500,21500,21500,1
|
|
20240402,125900,9416500,21500,21500,21500,21500,0
|
|
20240402,125800,9416500,21500,21500,21500,21500,0
|
|
20240402,125700,9416500,21500,21500,21500,21500,1
|
|
20240402,125600,9395000,21500,21500,21500,21500,0
|
|
20240402,125500,9395000,21500,21500,21500,21500,0
|
|
20240402,125400,9395000,21500,21500,21500,21500,0
|
|
20240402,125300,9395000,21500,21500,21500,21500,1
|
|
20240402,125200,9373500,21500,21500,21500,21500,0
|
|
20240402,125100,9373500,21500,21500,21500,21500,0
|
|
20240402,125000,9373500,21500,21500,21500,21500,1
|
|
20240402,124900,9352000,21500,21500,21500,21500,0
|
|
20240402,124800,9352000,21500,21500,21500,21500,0
|
|
20240402,124700,9352000,21500,21500,21500,21500,1
|
|
20240402,124600,9330500,21500,21500,21500,21500,0
|
|
20240402,124500,9330500,21500,21500,21500,21500,0
|
|
20240402,124400,9330500,21500,21500,21500,21500,1
|
|
20240402,124300,9309000,21600,21600,21600,21600,0
|
|
20240402,124200,9309000,21600,21600,21600,21600,0
|
|
20240402,124100,9309000,21600,21600,21600,21600,1
|
|
20240402,124000,9287400,21500,21500,21500,21500,0
|
|
20240402,123900,9287400,21500,21500,21500,21500,1
|
|
20240402,123800,9265900,21500,21500,21500,21500,0
|
|
20240402,123700,9265900,21500,21500,21500,21500,0
|
|
20240402,123600,9265900,21500,21500,21500,21500,0
|
|
20240402,123500,9265900,21500,21500,21500,21500,1
|
|
20240402,123400,9244400,21500,21500,21500,21500,0
|
|
20240402,123300,9244400,21500,21500,21500,21500,0
|
|
20240402,123200,9244400,21500,21500,21500,21500,1
|
|
20240402,123100,9222900,21500,21500,21500,21500,0
|
|
20240402,123000,9222900,21500,21500,21500,21500,0
|
|
20240402,122900,9222900,21500,21500,21500,21500,1
|
|
20240402,122800,9201400,21500,21500,21500,21500,0
|
|
20240402,122700,9201400,21500,21500,21500,21500,0
|
|
20240402,122600,9201400,21500,21500,21500,21500,1
|
|
20240402,122500,9179900,21500,21500,21500,21500,0
|
|
20240402,122400,9179900,21500,21500,21500,21500,0
|
|
20240402,122300,9179900,21500,21500,21500,21500,1
|
|
20240402,122200,9158400,21600,21600,21600,21600,0
|
|
20240402,122100,9158400,21600,21600,21600,21600,0
|
|
20240402,122000,9158400,21600,21600,21600,21600,1
|
|
20240402,121900,9136800,21500,21500,21500,21500,0
|
|
20240402,121800,9136800,21500,21500,21500,21500,1
|
|
20240402,121700,9115300,21500,21500,21500,21500,0
|
|
20240402,121600,9115300,21500,21500,21500,21500,0
|
|
20240402,121500,9115300,21500,21500,21500,21500,1
|
|
20240402,121400,9093800,21500,21500,21500,21500,0
|
|
20240402,121300,9093800,21500,21500,21500,21500,0
|
|
20240402,121200,9093800,21500,21500,21500,21500,1
|
|
20240402,121100,9072300,21500,21500,21500,21500,0
|
|
20240402,121000,9072300,21500,21500,21500,21500,0
|
|
20240402,120900,9072300,21500,21500,21500,21500,1
|
|
20240402,120800,9050800,21500,21500,21500,21500,1
|
|
20240402,120700,9029300,21500,21500,21500,21500,1
|
|
20240402,120600,9007800,21500,21600,21600,21500,51
|
|
20240402,120500,7906300,21500,21500,21500,21500,0
|
|
20240402,120400,7906300,21500,21500,21500,21500,1
|
|
20240402,120300,7884800,21600,21600,21600,21600,0
|
|
20240402,120200,7884800,21600,21600,21600,21600,0
|
|
20240402,120100,7884800,21600,21600,21600,21600,1
|
|
20240402,120000,7863200,21500,21500,21500,21500,0
|
|
20240402,115900,7863200,21500,21500,21500,21500,1
|
|
20240402,115800,7841700,21500,21500,21500,21500,0
|
|
20240402,115700,7841700,21500,21500,21500,21500,0
|
|
20240402,115600,7841700,21500,21500,21500,21500,1
|
|
20240402,115500,7820200,21500,21500,21500,21500,0
|
|
20240402,115400,7820200,21500,21500,21500,21500,0
|
|
20240402,115300,7820200,21500,21500,21500,21500,1
|
|
20240402,115200,7798700,21500,21500,21500,21500,0
|
|
20240402,115100,7798700,21500,21500,21500,21500,0
|
|
20240402,115000,7798700,21500,21500,21500,21500,1
|
|
20240402,114900,7777200,21500,21500,21500,21500,0
|
|
20240402,114800,7777200,21500,21500,21500,21500,0
|
|
20240402,114700,7777200,21500,21500,21500,21500,0
|
|
20240402,114600,7777200,21500,21500,21500,21500,0
|
|
20240402,114500,7777200,21500,21500,21500,21500,0
|
|
20240402,114400,7777200,21500,21500,21500,21500,0
|
|
20240402,114300,7777200,21500,21500,21500,21500,0
|
|
20240402,114200,7777200,21500,21500,21500,21500,0
|
|
20240402,114100,7777200,21500,21500,21500,21500,0
|
|
20240402,114000,7777200,21500,21500,21500,21500,0
|
|
20240402,113900,7777200,21500,21500,21500,21500,1
|
|
20240402,113800,7755700,21650,21650,21650,21650,0
|
|
20240402,113700,7755700,21650,21650,21650,21650,0
|
|
20240402,113600,7755700,21650,21600,21650,21500,5
|
|
20240402,113500,7647700,21650,21650,21650,21650,0
|
|
20240402,113400,7647700,21650,21600,21650,21600,2
|
|
20240402,113300,7604450,21500,21500,21500,21500,0
|
|
20240402,113200,7604450,21500,21500,21500,21500,1
|
|
20240402,113100,7582950,21500,21500,21500,21500,0
|
|
20240402,113000,7582950,21500,21500,21500,21500,0
|
|
20240402,112900,7582950,21500,21500,21500,21500,0
|
|
20240402,112800,7582950,21500,21500,21500,21500,0
|
|
20240402,112700,7582950,21500,21500,21500,21500,1
|
|
20240402,112600,7561450,21500,21500,21500,21500,0
|
|
20240402,112500,7561450,21500,21500,21500,21500,0
|
|
20240402,112400,7561450,21500,21500,21500,21500,1
|
|
20240402,112300,7539950,21500,21500,21500,21500,0
|
|
20240402,112200,7539950,21500,21500,21500,21500,0
|
|
20240402,112100,7539950,21500,21500,21500,21500,1
|
|
20240402,112000,7518450,21500,21500,21500,21500,0
|
|
20240402,111900,7518450,21500,21500,21500,21500,0
|
|
20240402,111800,7518450,21500,21500,21500,21500,1
|
|
20240402,111700,7496950,21500,21500,21500,21500,0
|
|
20240402,111600,7496950,21500,21500,21500,21500,0
|
|
20240402,111500,7496950,21500,21500,21500,21500,0
|
|
20240402,111400,7496950,21500,21500,21500,21500,1
|
|
20240402,111300,7475450,21650,21650,21650,21650,0
|
|
20240402,111200,7475450,21650,21650,21650,21650,0
|
|
20240402,111100,7475450,21650,21600,21650,21600,2
|
|
20240402,111000,7432200,21500,21500,21500,21500,1
|
|
20240402,110900,7410700,21500,21500,21500,21500,0
|
|
20240402,110800,7410700,21500,21500,21500,21500,0
|
|
20240402,110700,7410700,21500,21500,21500,21500,1
|
|
20240402,110600,7389200,21500,21500,21500,21500,0
|
|
20240402,110500,7389200,21500,21500,21500,21500,0
|
|
20240402,110400,7389200,21500,21500,21500,21500,0
|
|
20240402,110300,7389200,21500,21500,21500,21500,1
|
|
20240402,110200,7367700,21500,21500,21500,21500,0
|
|
20240402,110100,7367700,21500,21500,21500,21500,0
|
|
20240402,110000,7367700,21500,21500,21500,21500,0
|
|
20240402,105900,7367700,21500,21500,21500,21500,0
|
|
20240402,105800,7367700,21500,21500,21500,21500,1
|
|
20240402,105700,7346200,21500,21500,21500,21500,0
|
|
20240402,105600,7346200,21500,21500,21500,21500,0
|
|
20240402,105500,7346200,21500,21500,21500,21500,1
|
|
20240402,105400,7324700,21500,21500,21500,21500,0
|
|
20240402,105300,7324700,21500,21500,21500,21500,0
|
|
20240402,105200,7324700,21500,21500,21500,21500,0
|
|
20240402,105100,7324700,21500,21500,21500,21500,0
|
|
20240402,105000,7324700,21500,21500,21500,21500,0
|
|
20240402,104900,7324700,21500,21500,21500,21500,1
|
|
20240402,104800,7303200,21650,21650,21650,21650,0
|
|
20240402,104700,7303200,21650,21650,21650,21650,0
|
|
20240402,104600,7303200,21650,21650,21650,21650,0
|
|
20240402,104500,7303200,21650,21600,21650,21600,3
|
|
20240402,104400,7238300,21500,21500,21500,21500,0
|
|
20240402,104300,7238300,21500,21500,21500,21500,1
|
|
20240402,104200,7216800,21550,21550,21550,21550,0
|
|
20240402,104100,7216800,21550,21550,21550,21550,0
|
|
20240402,104000,7216800,21550,21550,21550,21550,1
|
|
20240402,103900,7195250,21550,21550,21550,21550,0
|
|
20240402,103800,7195250,21550,21550,21550,21550,0
|
|
20240402,103700,7195250,21550,21550,21550,21550,1
|
|
20240402,103600,7173700,21550,21550,21550,21550,0
|
|
20240402,103500,7173700,21550,21550,21550,21550,0
|
|
20240402,103400,7173700,21550,21550,21550,21550,2
|
|
20240402,103300,7130600,21550,21550,21550,21550,0
|
|
20240402,103200,7130600,21550,21550,21550,21550,0
|
|
20240402,103100,7130600,21550,21550,21550,21550,2
|
|
20240402,103000,7087500,21550,21550,21550,21550,0
|
|
20240402,102900,7087500,21550,21550,21550,21550,0
|
|
20240402,102800,7087500,21550,21550,21550,21550,2
|
|
20240402,102700,7044400,21550,21550,21550,21550,0
|
|
20240402,102600,7044400,21550,21550,21550,21550,0
|
|
20240402,102500,7044400,21550,21550,21550,21550,2
|
|
20240402,102400,7001300,21600,21600,21600,21600,0
|
|
20240402,102300,7001300,21600,21600,21600,21600,0
|
|
20240402,102200,7001300,21600,21600,21600,21600,15
|
|
20240402,102100,6677300,21650,21650,21650,21650,0
|
|
20240402,102000,6677300,21650,21650,21650,21650,0
|
|
20240402,101900,6677300,21650,21650,21650,21650,0
|
|
20240402,101800,6677300,21650,21600,21650,21600,3
|
|
20240402,101700,6612400,21500,21500,21500,21500,0
|
|
20240402,101600,6612400,21500,21500,21500,21500,3
|
|
20240402,101500,6547900,21500,21500,21500,21500,0
|
|
20240402,101400,6547900,21500,21500,21500,21500,0
|
|
20240402,101300,6547900,21500,21500,21500,21500,4
|
|
20240402,101200,6461900,21500,21500,21500,21500,0
|
|
20240402,101100,6461900,21500,21500,21500,21500,0
|
|
20240402,101000,6461900,21500,21500,21500,21500,0
|
|
20240402,100900,6461900,21500,21500,21500,21500,0
|
|
20240402,100800,6461900,21500,21500,21500,21500,0
|
|
20240402,100700,6461900,21500,21500,21500,21500,6
|
|
20240402,100600,6332900,21650,21650,21650,21650,0
|
|
20240402,100500,6332900,21650,21650,21650,21650,0
|
|
20240402,100400,6332900,21650,21600,21650,21600,2
|
|
20240402,100300,6289650,21650,21650,21650,21650,0
|
|
20240402,100200,6289650,21650,21550,21650,21550,6
|
|
20240402,100100,6160200,21650,21650,21650,21650,0
|
|
20240402,100000,6160200,21650,21550,21650,21550,10
|
|
20240402,095900,5944200,21650,21550,21650,21550,10
|
|
20240402,095800,5728200,21650,21550,21650,21550,10
|
|
20240402,095700,5512200,21650,21550,21650,21550,2
|
|
20240402,095600,5469000,21650,21550,21650,21550,2
|
|
20240402,095500,5425800,21650,21550,21650,21550,4
|
|
20240402,095400,5339400,21600,21550,21700,21550,8
|
|
20240402,095300,5166700,21500,21500,21500,21500,0
|
|
20240402,095200,5166700,21500,21500,21500,21500,0
|
|
20240402,095100,5166700,21500,21500,21500,21500,0
|
|
20240402,095000,5166700,21500,21500,21500,21500,0
|
|
20240402,094900,5166700,21500,21500,21500,21500,0
|
|
20240402,094800,5166700,21500,21550,21550,21500,18
|
|
20240402,094700,4779500,21700,21600,21700,21600,3
|
|
20240402,094600,4714500,21700,21600,21750,21600,5
|
|
20240402,094500,4605950,21750,21600,21750,21600,2
|
|
20240402,094400,4562600,21750,21600,21750,21600,4
|
|
20240402,094300,4475900,21750,21750,21750,21750,0
|
|
20240402,094200,4475900,21750,21750,21750,21750,0
|
|
20240402,094100,4475900,21750,21750,21750,21750,0
|
|
20240402,094000,4475900,21750,21750,21750,21750,0
|
|
20240402,093900,4475900,21750,21750,21750,21750,0
|
|
20240402,093800,4475900,21750,21750,21750,21750,0
|
|
20240402,093700,4475900,21750,21750,21750,21750,0
|
|
20240402,093600,4475900,21750,21750,21750,21750,0
|
|
20240402,093500,4475900,21750,21750,21750,21750,0
|
|
20240402,093400,4475900,21750,21750,21750,21750,0
|
|
20240402,093300,4475900,21750,21750,21750,21750,0
|
|
20240402,093200,4475900,21750,21750,21750,21750,0
|
|
20240402,093100,4475900,21750,21600,21750,21600,11
|
|
20240402,093000,4236800,21750,21750,21750,21750,0
|
|
20240402,092900,4236800,21750,21750,21750,21750,0
|
|
20240402,092800,4236800,21750,21750,21750,21750,0
|
|
20240402,092700,4236800,21750,21750,21750,21750,0
|
|
20240402,092600,4236800,21750,21750,21750,21750,0
|
|
20240402,092500,4236800,21750,21550,21750,21550,2
|
|
20240402,092400,4193500,21750,21750,21750,21750,0
|
|
20240402,092300,4193500,21750,21750,21750,21750,0
|
|
20240402,092200,4193500,21750,21750,21750,21750,0
|
|
20240402,092100,4193500,21750,21750,21750,21750,0
|
|
20240402,092000,4193500,21750,21600,21750,21600,28
|
|
20240402,091900,3588550,21600,21600,21600,21600,0
|
|
20240402,091800,3588550,21600,21600,21600,21600,0
|
|
20240402,091700,3588550,21600,21600,21600,21600,0
|
|
20240402,091600,3588550,21600,21600,21600,21600,1
|
|
20240402,091500,3566950,21750,21750,21750,21750,0
|
|
20240402,091400,3566950,21750,21750,21750,21750,1
|
|
20240402,091300,3545200,21600,21600,21600,21600,0
|
|
20240402,091200,3545200,21600,21600,21600,21600,0
|
|
20240402,091100,3545200,21600,21600,21600,21600,0
|
|
20240402,091000,3545200,21600,21600,21600,21600,0
|
|
20240402,090900,3545200,21600,21600,21600,21600,0
|
|
20240402,090800,3545200,21600,21600,21600,21600,0
|
|
20240402,090700,3545200,21600,21600,21600,21600,0
|
|
20240402,090600,3545200,21600,21600,21600,21600,0
|
|
20240402,090500,3545200,21600,21450,21600,21450,115
|
|
20240402,090400,1076200,21450,21450,21450,21450,0
|
|
20240402,090300,1076200,21450,21450,21450,21450,0
|
|
20240402,090200,1076200,21450,21450,21450,21450,0
|
|
20240402,090100,1076200,21450,21500,21500,21450,23
|
|
20240402,090000,581850,21550,21550,21550,21550,27
|