611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,190800,976324950,23900,23900,23900,23900,719
|
|
20240402,190700,976324950,23900,23900,23900,23900,0
|
|
20240402,190600,976324950,23900,23900,23900,23900,0
|
|
20240402,190500,976324950,23900,23900,23900,23900,0
|
|
20240402,190400,976324950,23900,23900,23900,23900,0
|
|
20240402,190300,976324950,23900,23900,23900,23900,0
|
|
20240402,190200,976324950,23900,23900,23900,23900,0
|
|
20240402,190100,976324950,23900,23900,23900,23900,0
|
|
20240402,190000,976324950,23900,23900,23900,23900,0
|
|
20240402,185900,976324950,23900,23900,23900,23900,0
|
|
20240402,185800,976324950,23900,23900,23900,23900,0
|
|
20240402,185700,976324950,23900,23900,23900,23900,0
|
|
20240402,185600,976324950,23900,23900,23900,23900,0
|
|
20240402,185500,976324950,23900,23900,23900,23900,0
|
|
20240402,185400,976324950,23900,23900,23900,23900,0
|
|
20240402,185300,976324950,23900,23900,23900,23900,0
|
|
20240402,185200,976324950,23900,23900,23900,23900,0
|
|
20240402,185100,976324950,23900,23900,23900,23900,0
|
|
20240402,185000,976324950,23900,23900,23900,23900,0
|
|
20240402,184900,976324950,23900,23900,23900,23900,0
|
|
20240402,184800,976324950,23900,23900,23900,23900,0
|
|
20240402,184700,976324950,23900,23900,23900,23900,0
|
|
20240402,184600,976324950,23900,23900,23900,23900,0
|
|
20240402,184500,976324950,23900,23900,23900,23900,0
|
|
20240402,184400,976324950,23900,23900,23900,23900,0
|
|
20240402,184300,976324950,23900,23900,23900,23900,0
|
|
20240402,184200,976324950,23900,23900,23900,23900,0
|
|
20240402,184100,976324950,23900,23900,23900,23900,0
|
|
20240402,184000,976324950,23900,23900,23900,23900,0
|
|
20240402,183900,976324950,23900,23900,23900,23900,0
|
|
20240402,183800,976324950,23900,23900,23900,23900,719
|
|
20240402,183700,976324950,23900,23900,23900,23900,0
|
|
20240402,183600,976324950,23900,23900,23900,23900,0
|
|
20240402,183500,976324950,23900,23900,23900,23900,0
|
|
20240402,183400,976324950,23900,23900,23900,23900,0
|
|
20240402,183300,976324950,23900,23900,23900,23900,0
|
|
20240402,183200,976324950,23900,23900,23900,23900,0
|
|
20240402,183100,976324950,23900,23900,23900,23900,0
|
|
20240402,183000,976324950,23900,23900,23900,23900,0
|
|
20240402,182900,976324950,23900,23900,23900,23900,0
|
|
20240402,182800,976324950,23900,23900,23900,23900,0
|
|
20240402,182700,976324950,23900,23900,23900,23900,0
|
|
20240402,182600,976324950,23900,23900,23900,23900,0
|
|
20240402,182500,976324950,23900,23900,23900,23900,0
|
|
20240402,182400,976324950,23900,23900,23900,23900,0
|
|
20240402,182300,976324950,23900,23900,23900,23900,0
|
|
20240402,182200,976324950,23900,23900,23900,23900,0
|
|
20240402,182100,976324950,23900,23900,23900,23900,0
|
|
20240402,182000,976324950,23900,23900,23900,23900,0
|
|
20240402,181900,976324950,23900,23900,23900,23900,0
|
|
20240402,181800,976324950,23900,23900,23900,23900,0
|
|
20240402,181700,976324950,23900,23900,23900,23900,0
|
|
20240402,181600,976324950,23900,23900,23900,23900,0
|
|
20240402,181500,976324950,23900,23900,23900,23900,0
|
|
20240402,181400,976324950,23900,23900,23900,23900,0
|
|
20240402,181300,976324950,23900,23900,23900,23900,0
|
|
20240402,181200,976324950,23900,23900,23900,23900,0
|
|
20240402,181100,976324950,23900,23900,23900,23900,0
|
|
20240402,181000,976324950,23900,23900,23900,23900,0
|
|
20240402,180900,976324950,23900,23900,23900,23900,0
|
|
20240402,180800,976324950,23900,23900,23900,23900,719
|
|
20240402,180700,976324950,23900,23900,23900,23900,0
|
|
20240402,180600,976324950,23900,23900,23900,23900,0
|
|
20240402,180500,976324950,23900,23900,23900,23900,0
|
|
20240402,180400,976324950,23900,23900,23900,23900,0
|
|
20240402,180300,976324950,23900,23900,23900,23900,0
|
|
20240402,180200,976324950,23900,23900,23900,23900,0
|
|
20240402,180100,976324950,23900,23900,23900,23900,0
|
|
20240402,180000,976324950,23900,23900,23900,23900,0
|
|
20240402,175900,976324950,23900,23900,23900,23900,0
|
|
20240402,175800,976324950,23900,23900,23900,23900,0
|
|
20240402,175700,976324950,23900,23900,23900,23900,0
|
|
20240402,175600,976324950,23900,23900,23900,23900,0
|
|
20240402,175500,976324950,23900,23900,23900,23900,0
|
|
20240402,175400,976324950,23900,23900,23900,23900,0
|
|
20240402,175300,976324950,23900,23900,23900,23900,0
|
|
20240402,175200,976324950,23900,23900,23900,23900,0
|
|
20240402,175100,976324950,23900,23900,23900,23900,0
|
|
20240402,175000,976324950,23900,23900,23900,23900,0
|
|
20240402,174900,976324950,23900,23900,23900,23900,0
|
|
20240402,174800,976324950,23900,23900,23900,23900,0
|
|
20240402,174700,976324950,23900,23900,23900,23900,0
|
|
20240402,174600,976324950,23900,23900,23900,23900,0
|
|
20240402,174500,976324950,23900,23900,23900,23900,0
|
|
20240402,174400,976324950,23900,23900,23900,23900,0
|
|
20240402,174300,976324950,23900,23900,23900,23900,0
|
|
20240402,174200,976324950,23900,23900,23900,23900,0
|
|
20240402,174100,976324950,23900,23900,23900,23900,0
|
|
20240402,174000,976324950,23900,23900,23900,23900,0
|
|
20240402,173900,976324950,23900,23900,23900,23900,0
|
|
20240402,173800,976324950,23900,23900,23900,23900,719
|
|
20240402,173700,976324950,23900,23900,23900,23900,0
|
|
20240402,173600,976324950,23900,23900,23900,23900,0
|
|
20240402,173500,976324950,23900,23900,23900,23900,0
|
|
20240402,173400,976324950,23900,23900,23900,23900,0
|
|
20240402,173300,976324950,23900,23900,23900,23900,0
|
|
20240402,173200,976324950,23900,23900,23900,23900,0
|
|
20240402,173100,976324950,23900,23900,23900,23900,0
|
|
20240402,173000,976324950,23900,23900,23900,23900,0
|
|
20240402,172900,976324950,23900,23900,23900,23900,0
|
|
20240402,172800,976324950,23900,23900,23900,23900,0
|
|
20240402,172700,976324950,23900,23900,23900,23900,0
|
|
20240402,172600,976324950,23900,23900,23900,23900,0
|
|
20240402,172500,976324950,23900,23900,23900,23900,0
|
|
20240402,172400,976324950,23900,23900,23900,23900,0
|
|
20240402,172300,976324950,23900,23900,23900,23900,0
|
|
20240402,172200,976324950,23900,23900,23900,23900,0
|
|
20240402,172100,976324950,23900,23900,23900,23900,0
|
|
20240402,172000,976324950,23900,23900,23900,23900,0
|
|
20240402,171900,976324950,23900,23900,23900,23900,0
|
|
20240402,171800,976324950,23900,23900,23900,23900,0
|
|
20240402,171700,976324950,23900,23900,23900,23900,0
|
|
20240402,171600,976324950,23900,23900,23900,23900,0
|
|
20240402,171500,976324950,23900,23900,23900,23900,0
|
|
20240402,171400,976324950,23900,23900,23900,23900,0
|
|
20240402,171300,976324950,23900,23900,23900,23900,0
|
|
20240402,171200,976324950,23900,23900,23900,23900,0
|
|
20240402,171100,976324950,23900,23900,23900,23900,0
|
|
20240402,171000,976324950,23900,23900,23900,23900,0
|
|
20240402,170900,976324950,23900,23900,23900,23900,0
|
|
20240402,170800,976324950,23900,23900,23900,23900,719
|
|
20240402,170700,976324950,23900,23900,23900,23900,0
|
|
20240402,170600,976324950,23900,23900,23900,23900,0
|
|
20240402,170500,976324950,23900,23900,23900,23900,0
|
|
20240402,170400,976324950,23900,23900,23900,23900,0
|
|
20240402,170300,976324950,23900,23900,23900,23900,0
|
|
20240402,170200,976324950,23900,23900,23900,23900,0
|
|
20240402,170100,976324950,23900,23900,23900,23900,0
|
|
20240402,170000,976324950,23900,23900,23900,23900,0
|
|
20240402,165900,976324950,23900,23900,23900,23900,0
|
|
20240402,165800,976324950,23900,23900,23900,23900,0
|
|
20240402,165700,976324950,23900,23900,23900,23900,0
|
|
20240402,165600,976324950,23900,23900,23900,23900,0
|
|
20240402,165500,976324950,23900,23900,23900,23900,0
|
|
20240402,165400,976324950,23900,23900,23900,23900,0
|
|
20240402,165300,976324950,23900,23900,23900,23900,0
|
|
20240402,165200,976324950,23900,23900,23900,23900,0
|
|
20240402,165100,976324950,23900,23900,23900,23900,0
|
|
20240402,165000,976324950,23900,23900,23900,23900,0
|
|
20240402,164900,976324950,23900,23900,23900,23900,0
|
|
20240402,164800,976324950,23900,23900,23900,23900,0
|
|
20240402,164700,976324950,23900,23900,23900,23900,0
|
|
20240402,164600,976324950,23900,23900,23900,23900,0
|
|
20240402,164500,976324950,23900,23900,23900,23900,0
|
|
20240402,164400,976324950,23900,23900,23900,23900,0
|
|
20240402,164300,976324950,23900,23900,23900,23900,0
|
|
20240402,164200,976324950,23900,23900,23900,23900,0
|
|
20240402,164100,976324950,23900,23900,23900,23900,0
|
|
20240402,164000,976324950,23900,23900,23900,23900,0
|
|
20240402,163900,976324950,23900,23900,23900,23900,0
|
|
20240402,163800,976324950,23900,23900,23900,23900,719
|
|
20240402,163700,976324950,23900,23900,23900,23900,0
|
|
20240402,163600,976324950,23900,23900,23900,23900,0
|
|
20240402,163500,976324950,23900,23900,23900,23900,0
|
|
20240402,163400,976324950,23900,23900,23900,23900,0
|
|
20240402,163300,976324950,23900,23900,23900,23900,0
|
|
20240402,163200,976324950,23900,23900,23900,23900,0
|
|
20240402,163100,976324950,23900,23900,23900,23900,0
|
|
20240402,163000,976324950,23900,23900,23900,23900,0
|
|
20240402,162900,976324950,23900,23900,23900,23900,0
|
|
20240402,162800,976324950,23900,23900,23900,23900,0
|
|
20240402,162700,976324950,23900,23900,23900,23900,0
|
|
20240402,162600,976324950,23900,23900,23900,23900,0
|
|
20240402,162500,976324950,23900,23900,23900,23900,0
|
|
20240402,162400,976324950,23900,23900,23900,23900,0
|
|
20240402,162300,976324950,23900,23900,23900,23900,0
|
|
20240402,162200,976324950,23900,23900,23900,23900,0
|
|
20240402,162100,976324950,23900,23900,23900,23900,0
|
|
20240402,162000,976324950,23900,23900,23900,23900,0
|
|
20240402,161900,976324950,23900,23900,23900,23900,0
|
|
20240402,161800,976324950,23900,23900,23900,23900,0
|
|
20240402,161700,976324950,23900,23900,23900,23900,0
|
|
20240402,161600,976324950,23900,23900,23900,23900,0
|
|
20240402,161500,976324950,23900,23900,23900,23900,0
|
|
20240402,161400,976324950,23900,23900,23900,23900,0
|
|
20240402,161300,976324950,23900,23900,23900,23900,0
|
|
20240402,161200,976324950,23900,23900,23900,23900,0
|
|
20240402,161100,976324950,23900,23900,23900,23900,0
|
|
20240402,161000,976324950,23900,23900,23900,23900,0
|
|
20240402,160900,976324950,23900,23900,23900,23900,0
|
|
20240402,160800,976324950,23900,23900,23900,23900,719
|
|
20240402,160700,976324950,23900,23900,23900,23900,0
|
|
20240402,160600,976324950,23900,23900,23900,23900,0
|
|
20240402,160500,976324950,23900,23900,23900,23900,0
|
|
20240402,160400,976324950,23900,23900,23900,23900,0
|
|
20240402,160300,976324950,23900,23900,23900,23900,0
|
|
20240402,160200,976324950,23900,23900,23900,23900,0
|
|
20240402,160100,976324950,23900,23900,23900,23900,0
|
|
20240402,160000,976324950,23900,23900,23900,23900,0
|
|
20240402,155900,976324950,23900,23900,23900,23900,0
|
|
20240402,155800,976324950,23900,23900,23900,23900,0
|
|
20240402,155700,976324950,23900,23900,23900,23900,0
|
|
20240402,155600,976324950,23900,23900,23900,23900,0
|
|
20240402,155500,976324950,23900,23900,23900,23900,0
|
|
20240402,155400,976324950,23900,23900,23900,23900,0
|
|
20240402,155300,976324950,23900,23900,23900,23900,0
|
|
20240402,155200,976324950,23900,23900,23900,23900,0
|
|
20240402,155100,976324950,23900,23900,23900,23900,0
|
|
20240402,155000,976324950,23900,23900,23900,23900,0
|
|
20240402,154900,976324950,23900,23900,23900,23900,0
|
|
20240402,154800,976324950,23900,23900,23900,23900,0
|
|
20240402,154700,976324950,23900,23900,23900,23900,0
|
|
20240402,154600,976324950,23900,23900,23900,23900,0
|
|
20240402,154500,976324950,23900,23900,23900,23900,0
|
|
20240402,154400,976324950,23900,23900,23900,23900,0
|
|
20240402,154300,976324950,23900,23900,23900,23900,0
|
|
20240402,154200,976324950,23900,23900,23900,23900,0
|
|
20240402,154100,976324950,23900,23900,23900,23900,0
|
|
20240402,154000,976324950,23900,23900,23900,23900,0
|
|
20240402,153900,976324950,23900,23900,23900,23900,0
|
|
20240402,153800,976324950,23900,23900,23900,23900,719
|
|
20240402,153700,976324950,23900,23900,23900,23900,0
|
|
20240402,153600,976324950,23900,23900,23900,23900,0
|
|
20240402,153500,976324950,23900,23900,23900,23900,0
|
|
20240402,153400,976324950,23900,23900,23900,23900,0
|
|
20240402,153300,976324950,23900,23900,23900,23900,0
|
|
20240402,153200,976324950,23900,23900,23900,23900,0
|
|
20240402,153100,976324950,23900,23900,23900,23900,0
|
|
20240402,153000,976324950,23900,23900,23900,23900,719
|
|
20240402,152900,959140850,23850,23850,23850,23850,0
|
|
20240402,152800,959140850,23850,23850,23850,23850,0
|
|
20240402,152700,959140850,23850,23850,23850,23850,0
|
|
20240402,152600,959140850,23850,23850,23850,23850,0
|
|
20240402,152500,959140850,23850,23850,23850,23850,0
|
|
20240402,152400,959140850,23850,23850,23850,23850,0
|
|
20240402,152300,959140850,23850,23850,23850,23850,0
|
|
20240402,152200,959140850,23850,23850,23850,23850,0
|
|
20240402,152100,959140850,23850,23850,23850,23850,0
|
|
20240402,152000,959140850,23850,23850,23850,23850,0
|
|
20240402,151900,959140850,23850,23850,23850,23850,41
|
|
20240402,151800,958163000,23800,23800,23800,23800,0
|
|
20240402,151700,958163000,23800,23850,23850,23800,203
|
|
20240402,151600,953321600,23750,23800,23800,23750,38
|
|
20240402,151500,952418600,23750,23750,23750,23750,28
|
|
20240402,151400,951753600,23750,23750,23750,23750,28
|
|
20240402,151300,951088600,23800,23800,23800,23800,29
|
|
20240402,151200,950398400,23850,23850,23850,23850,3
|
|
20240402,151100,950326850,23750,23750,23750,23750,28
|
|
20240402,151000,949661850,23850,23850,23850,23750,51
|
|
20240402,150900,948448300,23750,23750,23750,23750,28
|
|
20240402,150800,947783300,23800,23750,23800,23750,37
|
|
20240402,150700,946904100,23850,23800,23850,23800,69
|
|
20240402,150600,945260950,23800,23800,23800,23800,28
|
|
20240402,150500,944594550,23800,23800,23800,23800,28
|
|
20240402,150400,943928150,23850,23800,23850,23800,30
|
|
20240402,150300,943214050,23800,23800,23800,23800,6
|
|
20240402,150200,943071250,23800,23800,23800,23800,28
|
|
20240402,150100,942404850,23800,23800,23800,23800,28
|
|
20240402,150000,941738450,23800,23800,23800,23750,84
|
|
20240402,145900,939741400,23850,23750,23850,23750,40
|
|
20240402,145800,938790200,23850,23800,23850,23800,175
|
|
20240402,145700,934625050,23800,23800,23800,23800,28
|
|
20240402,145600,933958650,23800,23800,23800,23800,34
|
|
20240402,145500,933149450,23800,23800,23800,23800,28
|
|
20240402,145400,932483050,23800,23800,23800,23800,10
|
|
20240402,145300,932245050,23800,23800,23800,23800,28
|
|
20240402,145200,931578650,23800,23800,23800,23750,84
|
|
20240402,145100,929579750,23800,23800,23800,23800,37
|
|
20240402,145000,928699150,23800,23800,23800,23800,81
|
|
20240402,144900,926771350,23800,23800,23800,23800,9
|
|
20240402,144800,926557150,23750,23800,23850,23750,904
|
|
20240402,144700,905043300,23800,23800,23800,23750,57
|
|
20240402,144600,903688600,23800,23850,23850,23750,1150
|
|
20240402,144500,876319550,23800,23800,23850,23800,282
|
|
20240402,144400,869607850,23850,23800,23850,23800,14
|
|
20240402,144300,869274400,23800,23850,23850,23800,31
|
|
20240402,144200,868536450,23800,23800,23800,23800,73
|
|
20240402,144100,866799050,23800,23800,23800,23800,61
|
|
20240402,144000,865347250,23800,23850,23850,23800,9
|
|
20240402,143900,865133000,23850,23800,23850,23800,46
|
|
20240402,143800,864037300,23800,23800,23800,23800,36
|
|
20240402,143700,863180500,23800,23800,23800,23800,28
|
|
20240402,143600,862514100,23800,23800,23900,23800,130
|
|
20240402,143500,859420000,23850,23800,23850,23800,219
|
|
20240402,143400,854197750,23800,23800,23800,23800,28
|
|
20240402,143300,853531350,23850,23850,23850,23800,73
|
|
20240402,143200,851792150,23800,23800,23800,23800,28
|
|
20240402,143100,851125750,23800,23800,23850,23800,36
|
|
20240402,143000,850268900,23800,23800,23800,23800,9
|
|
20240402,142900,850054700,23800,23800,23800,23800,528
|
|
20240402,142800,837488300,23800,23800,23800,23800,35
|
|
20240402,142700,836655300,23800,23800,23800,23800,28
|
|
20240402,142600,835988900,23800,23800,23800,23800,8
|
|
20240402,142500,835798500,23800,23800,23800,23800,55
|
|
20240402,142400,834489500,23800,23800,23800,23800,28
|
|
20240402,142300,833823100,23850,23800,23850,23800,264
|
|
20240402,142200,827528500,23800,23800,23800,23800,28
|
|
20240402,142100,826862100,23850,23850,23850,23800,24
|
|
20240402,142000,826290100,23800,23850,23850,23800,30
|
|
20240402,141900,825576000,23800,23850,23850,23800,101
|
|
20240402,141800,823171700,23850,23800,23850,23800,30
|
|
20240402,141700,822457600,23800,23800,23800,23800,6
|
|
20240402,141600,822314800,23800,23800,23850,23800,60
|
|
20240402,141500,820885700,23800,23800,23800,23800,29
|
|
20240402,141400,820195500,23850,23800,23850,23800,39
|
|
20240402,141300,819267050,23850,23850,23850,23850,1
|
|
20240402,141200,819243200,23850,23800,23850,23800,11
|
|
20240402,141100,818981300,23850,23850,23850,23850,0
|
|
20240402,141000,818981300,23850,23850,23850,23850,101
|
|
20240402,140900,816572450,23850,23850,23850,23850,1687
|
|
20240402,140800,776337500,23850,23850,23850,23850,55
|
|
20240402,140700,775025750,23850,23850,23850,23850,13
|
|
20240402,140600,774715700,23900,23900,23900,23900,4
|
|
20240402,140500,774620100,23850,23900,23900,23850,15
|
|
20240402,140400,774262100,23850,23900,23900,23850,71
|
|
20240402,140300,772567700,23850,23850,23850,23850,6
|
|
20240402,140200,772424600,23850,23850,23850,23850,8
|
|
20240402,140100,772233800,23900,23900,23900,23900,106
|
|
20240402,140000,769700400,23850,23850,23850,23850,8
|
|
20240402,135900,769509600,23850,23850,23850,23850,0
|
|
20240402,135800,769509600,23850,23850,23850,23850,9
|
|
20240402,135700,769294950,23900,23900,23900,23900,0
|
|
20240402,135600,769294950,23900,23900,23900,23900,0
|
|
20240402,135500,769294950,23900,23900,23900,23900,12
|
|
20240402,135400,769008150,23900,23900,23900,23900,653
|
|
20240402,135300,753401450,23850,23850,23850,23850,8
|
|
20240402,135200,753210650,23900,23850,23900,23850,457
|
|
20240402,135100,742311050,23900,23900,23900,23850,21
|
|
20240402,135000,741809600,23850,23850,23850,23850,0
|
|
20240402,134900,741809600,23850,23850,23850,23850,6
|
|
20240402,134800,741666500,23850,23850,23850,23850,9
|
|
20240402,134700,741451850,23850,23850,23850,23850,2
|
|
20240402,134600,741404150,23850,23850,23850,23850,7
|
|
20240402,134500,741237200,23900,23900,23900,23900,0
|
|
20240402,134400,741237200,23900,23850,23900,23850,11
|
|
20240402,134300,740974700,23850,23850,23850,23850,0
|
|
20240402,134200,740974700,23850,23850,23850,23850,8
|
|
20240402,134100,740783900,23850,23850,23850,23850,10
|
|
20240402,134000,740545400,23900,23900,23900,23900,0
|
|
20240402,133900,740545400,23900,23850,23900,23850,13
|
|
20240402,133800,740235000,23850,23850,23850,23850,0
|
|
20240402,133700,740235000,23850,23850,23850,23850,20
|
|
20240402,133600,739758000,23850,23850,23850,23850,0
|
|
20240402,133500,739758000,23850,23900,23900,23850,16
|
|
20240402,133400,739375900,23850,23850,23850,23850,8
|
|
20240402,133300,739185100,23900,23900,23900,23900,20
|
|
20240402,133200,738707100,23850,23900,23900,23850,165
|
|
20240402,133100,734763950,23900,23900,23900,23900,202
|
|
20240402,133000,729936150,23950,23950,23950,23950,200
|
|
20240402,132900,725146150,23900,23900,23900,23900,0
|
|
20240402,132800,725146150,23900,23900,23900,23900,8
|
|
20240402,132700,724954950,23950,23900,23950,23900,12
|
|
20240402,132600,724668050,23950,23950,23950,23950,6
|
|
20240402,132500,724524350,23900,23900,23900,23900,16
|
|
20240402,132400,724141950,23900,23900,23900,23900,0
|
|
20240402,132300,724141950,23900,23900,23900,23900,10
|
|
20240402,132200,723902950,23900,23900,23900,23900,0
|
|
20240402,132100,723902950,23900,23900,23900,23900,9
|
|
20240402,132000,723687850,23900,23900,23900,23900,8
|
|
20240402,131900,723496650,23950,23950,23950,23950,0
|
|
20240402,131800,723496650,23950,23900,23950,23900,10
|
|
20240402,131700,723257550,23900,23900,23900,23900,0
|
|
20240402,131600,723257550,23900,23950,23950,23900,8
|
|
20240402,131500,723066300,23950,23950,23950,23950,4
|
|
20240402,131400,722970500,23900,23900,23900,23900,0
|
|
20240402,131300,722970500,23900,23900,23900,23900,50
|
|
20240402,131200,721775500,23900,23900,23900,23900,100
|
|
20240402,131100,719385500,23900,23900,23900,23900,5
|
|
20240402,131000,719266000,23850,23850,23850,23850,0
|
|
20240402,130900,719266000,23850,23850,23850,23850,0
|
|
20240402,130800,719266000,23850,23850,23850,23850,1
|
|
20240402,130700,719242150,23850,23850,23850,23850,6
|
|
20240402,130600,719099050,23850,23900,23900,23850,6
|
|
20240402,130500,718955900,23850,23850,23850,23850,10
|
|
20240402,130400,718717400,23900,23900,23900,23900,162
|
|
20240402,130300,714845600,23900,23900,23900,23900,0
|
|
20240402,130200,714845600,23900,23900,23900,23900,7
|
|
20240402,130100,714678300,23900,23950,23950,23900,106
|
|
20240402,130000,712144850,23950,23950,23950,23950,1
|
|
20240402,125900,712120900,23900,23900,23900,23900,0
|
|
20240402,125800,712120900,23900,23900,23900,23900,117
|
|
20240402,125700,709324600,23950,23950,23950,23950,100
|
|
20240402,125600,706929600,23950,23950,23950,23950,0
|
|
20240402,125500,706929600,23950,23950,23950,23950,1
|
|
20240402,125400,706905650,23950,23950,23950,23950,1
|
|
20240402,125300,706881700,23950,23950,23950,23950,0
|
|
20240402,125200,706881700,23950,23950,23950,23950,45
|
|
20240402,125100,705803950,23900,23900,23900,23900,0
|
|
20240402,125000,705803950,23900,23900,23900,23900,0
|
|
20240402,124900,705803950,23900,23900,23900,23900,0
|
|
20240402,124800,705803950,23900,23900,23900,23900,0
|
|
20240402,124700,705803950,23900,23900,23900,23900,0
|
|
20240402,124600,705803950,23900,23900,23900,23900,267
|
|
20240402,124500,699422650,23900,23900,23900,23900,2
|
|
20240402,124400,699374850,23900,23900,23900,23900,22
|
|
20240402,124300,698849050,23950,23950,23950,23950,0
|
|
20240402,124200,698849050,23950,23950,23950,23950,1
|
|
20240402,124100,698825100,23950,23950,23950,23950,1
|
|
20240402,124000,698801150,23950,23950,23950,23950,2
|
|
20240402,123900,698753250,23950,23950,23950,23950,2
|
|
20240402,123800,698705350,23950,23950,23950,23950,1
|
|
20240402,123700,698681400,23950,23950,23950,23950,0
|
|
20240402,123600,698681400,23950,23950,23950,23950,13
|
|
20240402,123500,698370050,23950,23950,23950,23950,3
|
|
20240402,123400,698298200,24000,24000,24000,24000,2
|
|
20240402,123300,698250200,23900,23900,23900,23900,8
|
|
20240402,123200,698059000,23900,23900,23900,23900,0
|
|
20240402,123100,698059000,23900,23900,23900,23900,0
|
|
20240402,123000,698059000,23900,23900,23900,23900,0
|
|
20240402,122900,698059000,23900,23900,23900,23900,0
|
|
20240402,122800,698059000,23900,23900,23900,23900,0
|
|
20240402,122700,698059000,23900,23900,23900,23900,201
|
|
20240402,122600,693255100,24000,23900,24000,23900,11
|
|
20240402,122500,692991300,23900,23900,23900,23900,200
|
|
20240402,122400,688211300,24000,24000,24000,24000,0
|
|
20240402,122300,688211300,24000,24000,24000,24000,0
|
|
20240402,122200,688211300,24000,24000,24000,24000,10
|
|
20240402,122100,687971300,24000,24000,24000,24000,1
|
|
20240402,122000,687947300,24000,24000,24000,24000,0
|
|
20240402,121900,687947300,24000,24000,24000,24000,0
|
|
20240402,121800,687947300,24000,24000,24000,24000,1
|
|
20240402,121700,687923300,24000,23900,24000,23900,21
|
|
20240402,121600,687419400,23900,23900,23900,23900,0
|
|
20240402,121500,687419400,23900,23900,23900,23900,0
|
|
20240402,121400,687419400,23900,23900,23900,23900,0
|
|
20240402,121300,687419400,23900,23950,23950,23900,2
|
|
20240402,121200,687371550,23900,23900,23900,23900,0
|
|
20240402,121100,687371550,23900,23900,23900,23900,4
|
|
20240402,121000,687275950,23950,23950,23950,23950,0
|
|
20240402,120900,687275950,23950,23950,23950,23950,67
|
|
20240402,120800,685671300,23950,23950,23950,23950,1
|
|
20240402,120700,685647350,23950,23950,23950,23950,0
|
|
20240402,120600,685647350,23950,23950,23950,23950,0
|
|
20240402,120500,685647350,23950,23950,23950,23950,0
|
|
20240402,120400,685647350,23950,23950,23950,23950,40
|
|
20240402,120300,684689350,23950,23950,23950,23950,46
|
|
20240402,120200,683587650,23950,23950,23950,23950,0
|
|
20240402,120100,683587650,23950,23950,23950,23950,10
|
|
20240402,120000,683348150,23850,23850,23850,23850,0
|
|
20240402,115900,683348150,23850,23850,23850,23850,0
|
|
20240402,115800,683348150,23850,23850,23850,23850,0
|
|
20240402,115700,683348150,23850,23950,23950,23850,803
|
|
20240402,115600,664189550,23900,23900,23900,23900,200
|
|
20240402,115500,659409550,23900,23900,23900,23900,1
|
|
20240402,115400,659385650,23950,23950,23950,23950,2
|
|
20240402,115300,659337750,24000,24000,24000,24000,0
|
|
20240402,115200,659337750,24000,24000,24000,24000,0
|
|
20240402,115100,659337750,24000,24000,24000,24000,0
|
|
20240402,115000,659337750,24000,24000,24000,24000,0
|
|
20240402,114900,659337750,24000,24000,24000,24000,0
|
|
20240402,114800,659337750,24000,23900,24000,23900,2853
|
|
20240402,114700,590903200,23900,23900,23900,23900,100
|
|
20240402,114600,588513200,23900,23900,23900,23900,0
|
|
20240402,114500,588513200,23900,23900,23900,23900,10
|
|
20240402,114400,588274200,23900,23900,23900,23900,0
|
|
20240402,114300,588274200,23900,23900,23900,23900,0
|
|
20240402,114200,588274200,23900,23900,23900,23900,28
|
|
20240402,114100,587605000,23900,23900,23900,23900,5
|
|
20240402,114000,587485500,23900,23900,23900,23900,2
|
|
20240402,113900,587437700,23850,23850,23850,23850,0
|
|
20240402,113800,587437700,23850,23850,23850,23850,0
|
|
20240402,113700,587437700,23850,23850,23850,23850,0
|
|
20240402,113600,587437700,23850,23850,23850,23850,0
|
|
20240402,113500,587437700,23850,23850,23850,23850,0
|
|
20240402,113400,587437700,23850,23850,23850,23850,0
|
|
20240402,113300,587437700,23850,23850,23850,23850,2
|
|
20240402,113200,587390000,23800,23800,23800,23800,0
|
|
20240402,113100,587390000,23800,23800,23800,23800,0
|
|
20240402,113000,587390000,23800,23800,23800,23800,0
|
|
20240402,112900,587390000,23800,23800,23800,23800,0
|
|
20240402,112800,587390000,23800,23850,23850,23800,21
|
|
20240402,112700,586889700,23850,23850,23850,23850,3
|
|
20240402,112600,586818150,23850,23850,23850,23850,4
|
|
20240402,112500,586722750,23900,23900,23900,23900,96
|
|
20240402,112400,584428350,23900,23900,23900,23900,2
|
|
20240402,112300,584380550,23850,23850,23850,23850,0
|
|
20240402,112200,584380550,23850,23850,23850,23850,0
|
|
20240402,112100,584380550,23850,23900,23900,23850,3
|
|
20240402,112000,584308950,23900,23900,23900,23900,2
|
|
20240402,111900,584261150,23850,23850,23850,23850,15
|
|
20240402,111800,583903400,23800,23800,23800,23800,88
|
|
20240402,111700,581809000,23800,23850,23850,23800,2000
|
|
20240402,111600,534154800,23850,23900,23900,23850,23
|
|
20240402,111500,533606100,23900,23900,23900,23900,0
|
|
20240402,111400,533606100,23900,23900,23900,23900,0
|
|
20240402,111300,533606100,23900,23900,23900,23900,0
|
|
20240402,111200,533606100,23900,23850,23900,23850,55
|
|
20240402,111100,532294300,23850,23900,23900,23850,11
|
|
20240402,111000,532031900,23900,23900,23900,23900,2
|
|
20240402,110900,531984100,23900,23900,23900,23900,20
|
|
20240402,110800,531506100,23900,23900,23900,23900,1
|
|
20240402,110700,531482200,23850,23850,23850,23850,0
|
|
20240402,110600,531482200,23850,23850,23850,23850,0
|
|
20240402,110500,531482200,23850,23850,23850,23850,0
|
|
20240402,110400,531482200,23850,23850,23850,23850,2
|
|
20240402,110300,531434500,23900,23900,23900,23900,0
|
|
20240402,110200,531434500,23900,23900,23900,23900,0
|
|
20240402,110100,531434500,23900,23900,23900,23900,10
|
|
20240402,110000,531195500,23900,23850,23900,23800,2015
|
|
20240402,105900,483156500,23900,23900,23900,23900,5
|
|
20240402,105800,483037000,23900,23900,23900,23900,0
|
|
20240402,105700,483037000,23900,23900,23900,23900,0
|
|
20240402,105600,483037000,23900,23900,23900,23900,1
|
|
20240402,105500,483013100,23900,23900,23900,23900,0
|
|
20240402,105400,483013100,23900,23900,23900,23900,0
|
|
20240402,105300,483013100,23900,23900,23900,23900,0
|
|
20240402,105200,483013100,23900,23900,23900,23900,4
|
|
20240402,105100,482917500,23900,23900,23900,23900,22
|
|
20240402,105000,482391700,23850,23850,23850,23850,0
|
|
20240402,104900,482391700,23850,23850,23850,23850,3
|
|
20240402,104800,482320150,23900,23900,23900,23900,0
|
|
20240402,104700,482320150,23900,23900,23900,23900,0
|
|
20240402,104600,482320150,23900,23900,23900,23900,5
|
|
20240402,104500,482200650,23900,23900,23900,23900,2
|
|
20240402,104400,482152850,23900,23900,23900,23900,0
|
|
20240402,104300,482152850,23900,23900,23900,23900,3
|
|
20240402,104200,482081150,23900,23900,23900,23900,10
|
|
20240402,104100,481842150,23850,23850,23850,23850,0
|
|
20240402,104000,481842150,23850,23850,23850,23850,400
|
|
20240402,103900,472302150,23950,23950,23950,23950,1
|
|
20240402,103800,472278200,23850,23900,23900,23850,25
|
|
20240402,103700,471681200,23900,23900,23900,23850,420
|
|
20240402,103600,461664050,23900,23900,23900,23900,135
|
|
20240402,103500,458437550,23900,23900,23900,23900,1
|
|
20240402,103400,458413650,23900,23900,23900,23900,1
|
|
20240402,103300,458389750,23900,23900,23900,23900,0
|
|
20240402,103200,458389750,23900,23900,23900,23900,1
|
|
20240402,103100,458365850,23900,23900,23900,23900,2
|
|
20240402,103000,458318050,23950,23950,23950,23950,0
|
|
20240402,102900,458318050,23950,23850,23950,23850,46
|
|
20240402,102800,457216850,23950,23900,23950,23850,1531
|
|
20240402,102700,420631600,23950,23950,23950,23950,15
|
|
20240402,102600,420272350,23950,23950,23950,23950,0
|
|
20240402,102500,420272350,23950,23950,23950,23950,10
|
|
20240402,102400,420032850,23950,23950,23950,23950,41
|
|
20240402,102300,419050900,23950,23900,23950,23900,58
|
|
20240402,102200,417662150,23950,23950,23950,23950,0
|
|
20240402,102100,417662150,23950,23950,23950,23950,7
|
|
20240402,102000,417494500,23950,23950,23950,23950,0
|
|
20240402,101900,417494500,23950,23900,23950,23900,20
|
|
20240402,101800,417016000,23950,23950,23950,23950,0
|
|
20240402,101700,417016000,23950,23950,23950,23900,46
|
|
20240402,101600,415916300,23950,23950,23950,23950,0
|
|
20240402,101500,415916300,23950,23950,23950,23950,3
|
|
20240402,101400,415844450,23950,23950,23950,23950,0
|
|
20240402,101300,415844450,23950,23950,23950,23950,1
|
|
20240402,101200,415820500,23950,23950,23950,23950,3
|
|
20240402,101100,415748650,23950,23950,23950,23950,38
|
|
20240402,101000,414838550,24000,24000,24000,24000,1
|
|
20240402,100900,414814550,23900,23900,23900,23900,654
|
|
20240402,100800,399183950,23900,23950,23950,23900,151
|
|
20240402,100700,395575000,23900,23900,23900,23900,232
|
|
20240402,100600,390030200,24000,24000,24000,24000,3
|
|
20240402,100500,389958200,24000,24000,24000,24000,2
|
|
20240402,100400,389910200,23900,23900,23900,23900,0
|
|
20240402,100300,389910200,23900,23900,23900,23900,175
|
|
20240402,100200,385727700,23900,23900,23900,23900,0
|
|
20240402,100100,385727700,23900,23900,23900,23900,0
|
|
20240402,100000,385727700,23900,23950,23950,23900,75
|
|
20240402,095900,383935150,23950,23950,23950,23950,3
|
|
20240402,095800,383863300,23950,23950,23950,23950,51
|
|
20240402,095700,382641850,23950,24000,24000,23900,16
|
|
20240402,095600,382258850,23950,23950,23950,23950,87
|
|
20240402,095500,380175200,24000,24000,24000,24000,4
|
|
20240402,095400,380079200,24000,24000,24050,23900,131
|
|
20240402,095300,376933050,24050,24000,24050,23850,4016
|
|
20240402,095200,280992150,24000,24050,24050,24000,193
|
|
20240402,095100,276360050,24050,24100,24100,24050,1737
|
|
20240402,095000,234534550,24100,24050,24100,24050,439
|
|
20240402,094900,223956550,24000,24000,24000,24000,0
|
|
20240402,094800,223956550,24000,24150,24150,24000,64
|
|
20240402,094700,222414550,24150,24150,24150,24150,0
|
|
20240402,094600,222414550,24150,24150,24150,24150,21
|
|
20240402,094500,221907400,24150,24150,24150,24150,5
|
|
20240402,094400,221786650,24150,24150,24150,24150,0
|
|
20240402,094300,221786650,24150,24050,24150,24000,218
|
|
20240402,094200,216547400,24050,24050,24050,24050,8
|
|
20240402,094100,216355000,24100,24100,24100,24100,1
|
|
20240402,094000,216330900,24100,24100,24150,24100,604
|
|
20240402,093900,201774300,24050,24050,24050,24050,159
|
|
20240402,093800,197950350,24000,24000,24000,24000,9
|
|
20240402,093700,197734350,24000,24050,24050,24000,4
|
|
20240402,093600,197638300,24000,24000,24000,24000,151
|
|
20240402,093500,194014300,24000,24000,24000,24000,370
|
|
20240402,093400,185134300,24050,24000,24100,24000,80
|
|
20240402,093300,183210900,24050,24050,24050,24050,1
|
|
20240402,093200,183186850,24050,24050,24050,24050,3
|
|
20240402,093100,183114700,24000,24000,24000,24000,0
|
|
20240402,093000,183114700,24000,24050,24050,24000,240
|
|
20240402,092900,177346500,24050,24050,24050,24050,3
|
|
20240402,092800,177274350,24100,24100,24100,24100,0
|
|
20240402,092700,177274350,24100,24050,24100,24050,77
|
|
20240402,092600,175421150,24050,24050,24050,24050,1
|
|
20240402,092500,175397100,24100,24100,24100,24100,0
|
|
20240402,092400,175397100,24100,24100,24100,24100,5
|
|
20240402,092300,175276600,24050,24050,24050,24050,57
|
|
20240402,092200,173905750,24050,23950,24050,23950,109
|
|
20240402,092100,171294900,24150,24050,24150,23950,3288
|
|
20240402,092000,92371200,24050,24100,24100,24050,600
|
|
20240402,091900,77927400,24150,24150,24150,24150,7
|
|
20240402,091800,77758350,24150,24250,24250,24150,174
|
|
20240402,091700,73556050,24150,24150,24150,24150,2
|
|
20240402,091600,73507750,24250,24250,24250,24250,32
|
|
20240402,091500,72731750,24200,24200,24200,24200,12
|
|
20240402,091400,72441350,24200,24150,24200,24150,129
|
|
20240402,091300,69324700,24100,24200,24200,24100,430
|
|
20240402,091200,58960700,24200,24150,24200,24100,571
|
|
20240402,091100,45181050,24150,24150,24150,24150,0
|
|
20240402,091000,45181050,24150,24150,24150,24150,0
|
|
20240402,090900,45181050,24150,24200,24250,24150,1017
|
|
20240402,090800,20620000,24300,24200,24300,24200,188
|
|
20240402,090700,16065000,24200,24150,24200,24150,161
|
|
20240402,090600,12176250,24200,24200,24200,24200,65
|
|
20240402,090500,10603250,24200,24150,24200,24150,158
|
|
20240402,090400,6786150,24150,24150,24150,24150,39
|
|
20240402,090300,5844300,24150,24200,24200,24150,109
|
|
20240402,090200,3206650,24200,24250,24250,24200,51
|
|
20240402,090100,1972350,24350,24350,24350,24350,0
|
|
20240402,090000,1972350,24350,24350,24350,24350,81
|