578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,183500,1235404200,21050,21050,21050,21050,1285
|
|
20240402,183400,1235404200,21050,21050,21050,21050,0
|
|
20240402,183300,1235404200,21050,21050,21050,21050,0
|
|
20240402,183200,1235404200,21050,21050,21050,21050,0
|
|
20240402,183100,1235404200,21050,21050,21050,21050,0
|
|
20240402,183000,1235404200,21050,21050,21050,21050,0
|
|
20240402,182900,1235404200,21050,21050,21050,21050,0
|
|
20240402,182800,1235404200,21050,21050,21050,21050,0
|
|
20240402,182700,1235404200,21050,21050,21050,21050,0
|
|
20240402,182600,1235404200,21050,21050,21050,21050,0
|
|
20240402,182500,1235404200,21050,21050,21050,21050,0
|
|
20240402,182400,1235404200,21050,21050,21050,21050,0
|
|
20240402,182300,1235404200,21050,21050,21050,21050,0
|
|
20240402,182200,1235404200,21050,21050,21050,21050,0
|
|
20240402,182100,1235404200,21050,21050,21050,21050,0
|
|
20240402,182000,1235404200,21050,21050,21050,21050,0
|
|
20240402,181900,1235404200,21050,21050,21050,21050,0
|
|
20240402,181800,1235404200,21050,21050,21050,21050,0
|
|
20240402,181700,1235404200,21050,21050,21050,21050,0
|
|
20240402,181600,1235404200,21050,21050,21050,21050,0
|
|
20240402,181500,1235404200,21050,21050,21050,21050,0
|
|
20240402,181400,1235404200,21050,21050,21050,21050,0
|
|
20240402,181300,1235404200,21050,21050,21050,21050,0
|
|
20240402,181200,1235404200,21050,21050,21050,21050,0
|
|
20240402,181100,1235404200,21050,21050,21050,21050,0
|
|
20240402,181000,1235404200,21050,21050,21050,21050,0
|
|
20240402,180900,1235404200,21050,21050,21050,21050,0
|
|
20240402,180800,1235404200,21050,21050,21050,21050,0
|
|
20240402,180700,1235404200,21050,21050,21050,21050,0
|
|
20240402,180600,1235404200,21050,21050,21050,21050,0
|
|
20240402,180500,1235404200,21050,21050,21050,21050,1285
|
|
20240402,180400,1235404200,21050,21050,21050,21050,0
|
|
20240402,180300,1235404200,21050,21050,21050,21050,0
|
|
20240402,180200,1235404200,21050,21050,21050,21050,0
|
|
20240402,180100,1235404200,21050,21050,21050,21050,0
|
|
20240402,180000,1235404200,21050,21050,21050,21050,0
|
|
20240402,175900,1235404200,21050,21050,21050,21050,0
|
|
20240402,175800,1235404200,21050,21050,21050,21050,0
|
|
20240402,175700,1235404200,21050,21050,21050,21050,0
|
|
20240402,175600,1235404200,21050,21050,21050,21050,0
|
|
20240402,175500,1235404200,21050,21050,21050,21050,0
|
|
20240402,175400,1235404200,21050,21050,21050,21050,0
|
|
20240402,175300,1235404200,21050,21050,21050,21050,0
|
|
20240402,175200,1235404200,21050,21050,21050,21050,0
|
|
20240402,175100,1235404200,21050,21050,21050,21050,0
|
|
20240402,175000,1235404200,21050,21050,21050,21050,0
|
|
20240402,174900,1235404200,21050,21050,21050,21050,0
|
|
20240402,174800,1235404200,21050,21050,21050,21050,0
|
|
20240402,174700,1235404200,21050,21050,21050,21050,0
|
|
20240402,174600,1235404200,21050,21050,21050,21050,0
|
|
20240402,174500,1235404200,21050,21050,21050,21050,0
|
|
20240402,174400,1235404200,21050,21050,21050,21050,0
|
|
20240402,174300,1235404200,21050,21050,21050,21050,0
|
|
20240402,174200,1235404200,21050,21050,21050,21050,0
|
|
20240402,174100,1235404200,21050,21050,21050,21050,0
|
|
20240402,174000,1235404200,21050,21050,21050,21050,0
|
|
20240402,173900,1235404200,21050,21050,21050,21050,0
|
|
20240402,173800,1235404200,21050,21050,21050,21050,0
|
|
20240402,173700,1235404200,21050,21050,21050,21050,0
|
|
20240402,173600,1235404200,21050,21050,21050,21050,0
|
|
20240402,173500,1235404200,21050,21050,21050,21050,1285
|
|
20240402,173400,1235404200,21050,21050,21050,21050,0
|
|
20240402,173300,1235404200,21050,21050,21050,21050,0
|
|
20240402,173200,1235404200,21050,21050,21050,21050,0
|
|
20240402,173100,1235404200,21050,21050,21050,21050,0
|
|
20240402,173000,1235404200,21050,21050,21050,21050,0
|
|
20240402,172900,1235404200,21050,21050,21050,21050,0
|
|
20240402,172800,1235404200,21050,21050,21050,21050,0
|
|
20240402,172700,1235404200,21050,21050,21050,21050,0
|
|
20240402,172600,1235404200,21050,21050,21050,21050,0
|
|
20240402,172500,1235404200,21050,21050,21050,21050,0
|
|
20240402,172400,1235404200,21050,21050,21050,21050,0
|
|
20240402,172300,1235404200,21050,21050,21050,21050,0
|
|
20240402,172200,1235404200,21050,21050,21050,21050,0
|
|
20240402,172100,1235404200,21050,21050,21050,21050,0
|
|
20240402,172000,1235404200,21050,21050,21050,21050,0
|
|
20240402,171900,1235404200,21050,21050,21050,21050,0
|
|
20240402,171800,1235404200,21050,21050,21050,21050,0
|
|
20240402,171700,1235404200,21050,21050,21050,21050,0
|
|
20240402,171600,1235404200,21050,21050,21050,21050,0
|
|
20240402,171500,1235404200,21050,21050,21050,21050,0
|
|
20240402,171400,1235404200,21050,21050,21050,21050,0
|
|
20240402,171300,1235404200,21050,21050,21050,21050,0
|
|
20240402,171200,1235404200,21050,21050,21050,21050,0
|
|
20240402,171100,1235404200,21050,21050,21050,21050,0
|
|
20240402,171000,1235404200,21050,21050,21050,21050,0
|
|
20240402,170900,1235404200,21050,21050,21050,21050,0
|
|
20240402,170800,1235404200,21050,21050,21050,21050,0
|
|
20240402,170700,1235404200,21050,21050,21050,21050,0
|
|
20240402,170600,1235404200,21050,21050,21050,21050,0
|
|
20240402,170500,1235404200,21050,21050,21050,21050,1285
|
|
20240402,170400,1235404200,21050,21050,21050,21050,0
|
|
20240402,170300,1235404200,21050,21050,21050,21050,0
|
|
20240402,170200,1235404200,21050,21050,21050,21050,0
|
|
20240402,170100,1235404200,21050,21050,21050,21050,0
|
|
20240402,170000,1235404200,21050,21050,21050,21050,0
|
|
20240402,165900,1235404200,21050,21050,21050,21050,0
|
|
20240402,165800,1235404200,21050,21050,21050,21050,0
|
|
20240402,165700,1235404200,21050,21050,21050,21050,0
|
|
20240402,165600,1235404200,21050,21050,21050,21050,0
|
|
20240402,165500,1235404200,21050,21050,21050,21050,0
|
|
20240402,165400,1235404200,21050,21050,21050,21050,0
|
|
20240402,165300,1235404200,21050,21050,21050,21050,0
|
|
20240402,165200,1235404200,21050,21050,21050,21050,0
|
|
20240402,165100,1235404200,21050,21050,21050,21050,0
|
|
20240402,165000,1235404200,21050,21050,21050,21050,0
|
|
20240402,164900,1235404200,21050,21050,21050,21050,0
|
|
20240402,164800,1235404200,21050,21050,21050,21050,0
|
|
20240402,164700,1235404200,21050,21050,21050,21050,0
|
|
20240402,164600,1235404200,21050,21050,21050,21050,0
|
|
20240402,164500,1235404200,21050,21050,21050,21050,0
|
|
20240402,164400,1235404200,21050,21050,21050,21050,0
|
|
20240402,164300,1235404200,21050,21050,21050,21050,0
|
|
20240402,164200,1235404200,21050,21050,21050,21050,0
|
|
20240402,164100,1235404200,21050,21050,21050,21050,0
|
|
20240402,164000,1235404200,21050,21050,21050,21050,0
|
|
20240402,163900,1235404200,21050,21050,21050,21050,0
|
|
20240402,163800,1235404200,21050,21050,21050,21050,0
|
|
20240402,163700,1235404200,21050,21050,21050,21050,0
|
|
20240402,163600,1235404200,21050,21050,21050,21050,0
|
|
20240402,163500,1235404200,21050,21050,21050,21050,1285
|
|
20240402,163400,1235404200,21050,21050,21050,21050,0
|
|
20240402,163300,1235404200,21050,21050,21050,21050,0
|
|
20240402,163200,1235404200,21050,21050,21050,21050,0
|
|
20240402,163100,1235404200,21050,21050,21050,21050,0
|
|
20240402,163000,1235404200,21050,21050,21050,21050,0
|
|
20240402,162900,1235404200,21050,21050,21050,21050,0
|
|
20240402,162800,1235404200,21050,21050,21050,21050,0
|
|
20240402,162700,1235404200,21050,21050,21050,21050,0
|
|
20240402,162600,1235404200,21050,21050,21050,21050,0
|
|
20240402,162500,1235404200,21050,21050,21050,21050,0
|
|
20240402,162400,1235404200,21050,21050,21050,21050,0
|
|
20240402,162300,1235404200,21050,21050,21050,21050,0
|
|
20240402,162200,1235404200,21050,21050,21050,21050,0
|
|
20240402,162100,1235404200,21050,21050,21050,21050,0
|
|
20240402,162000,1235404200,21050,21050,21050,21050,0
|
|
20240402,161900,1235404200,21050,21050,21050,21050,0
|
|
20240402,161800,1235404200,21050,21050,21050,21050,0
|
|
20240402,161700,1235404200,21050,21050,21050,21050,0
|
|
20240402,161600,1235404200,21050,21050,21050,21050,0
|
|
20240402,161500,1235404200,21050,21050,21050,21050,0
|
|
20240402,161400,1235404200,21050,21050,21050,21050,0
|
|
20240402,161300,1235404200,21050,21050,21050,21050,0
|
|
20240402,161200,1235404200,21050,21050,21050,21050,0
|
|
20240402,161100,1235404200,21050,21050,21050,21050,0
|
|
20240402,161000,1235404200,21050,21050,21050,21050,0
|
|
20240402,160900,1235404200,21050,21050,21050,21050,0
|
|
20240402,160800,1235404200,21050,21050,21050,21050,0
|
|
20240402,160700,1235404200,21050,21050,21050,21050,0
|
|
20240402,160600,1235404200,21050,21050,21050,21050,0
|
|
20240402,160500,1235404200,21050,21050,21050,21050,1285
|
|
20240402,160400,1235404200,21050,21050,21050,21050,0
|
|
20240402,160300,1235404200,21050,21050,21050,21050,0
|
|
20240402,160200,1235404200,21050,21050,21050,21050,0
|
|
20240402,160100,1235404200,21050,21050,21050,21050,0
|
|
20240402,160000,1235404200,21050,21050,21050,21050,0
|
|
20240402,155900,1235404200,21050,21050,21050,21050,0
|
|
20240402,155800,1235404200,21050,21050,21050,21050,0
|
|
20240402,155700,1235404200,21050,21050,21050,21050,0
|
|
20240402,155600,1235404200,21050,21050,21050,21050,0
|
|
20240402,155500,1235404200,21050,21050,21050,21050,0
|
|
20240402,155400,1235404200,21050,21050,21050,21050,0
|
|
20240402,155300,1235404200,21050,21050,21050,21050,0
|
|
20240402,155200,1235404200,21050,21050,21050,21050,0
|
|
20240402,155100,1235404200,21050,21050,21050,21050,0
|
|
20240402,155000,1235404200,21050,21050,21050,21050,0
|
|
20240402,154900,1235404200,21050,21050,21050,21050,0
|
|
20240402,154800,1235404200,21050,21050,21050,21050,0
|
|
20240402,154700,1235404200,21050,21050,21050,21050,0
|
|
20240402,154600,1235404200,21050,21050,21050,21050,0
|
|
20240402,154500,1235404200,21050,21050,21050,21050,0
|
|
20240402,154400,1235404200,21050,21050,21050,21050,0
|
|
20240402,154300,1235404200,21050,21050,21050,21050,0
|
|
20240402,154200,1235404200,21050,21050,21050,21050,0
|
|
20240402,154100,1235404200,21050,21050,21050,21050,0
|
|
20240402,154000,1235404200,21050,21050,21050,21050,0
|
|
20240402,153900,1235404200,21050,21050,21050,21050,0
|
|
20240402,153800,1235404200,21050,21050,21050,21050,0
|
|
20240402,153700,1235404200,21050,21050,21050,21050,0
|
|
20240402,153600,1235404200,21050,21050,21050,21050,0
|
|
20240402,153500,1235404200,21050,21050,21050,21050,1285
|
|
20240402,153400,1235404200,21050,21050,21050,21050,0
|
|
20240402,153300,1235404200,21050,21050,21050,21050,0
|
|
20240402,153200,1235404200,21050,21050,21050,21050,0
|
|
20240402,153100,1235404200,21050,21050,21050,21050,0
|
|
20240402,153000,1235404200,21050,21050,21050,21050,1285
|
|
20240402,152900,1208354950,21050,21050,21050,21050,0
|
|
20240402,152800,1208354950,21050,21050,21050,21050,0
|
|
20240402,152700,1208354950,21050,21050,21050,21050,0
|
|
20240402,152600,1208354950,21050,21050,21050,21050,0
|
|
20240402,152500,1208354950,21050,21050,21050,21050,0
|
|
20240402,152400,1208354950,21050,21050,21050,21050,0
|
|
20240402,152300,1208354950,21050,21050,21050,21050,0
|
|
20240402,152200,1208354950,21050,21050,21050,21050,0
|
|
20240402,152100,1208354950,21050,21050,21050,21050,0
|
|
20240402,152000,1208354950,21050,21050,21050,21050,0
|
|
20240402,151900,1208354950,21050,21050,21050,21050,7
|
|
20240402,151800,1208207600,21050,21000,21050,21000,8
|
|
20240402,151700,1208039250,21050,21000,21050,21000,571
|
|
20240402,151600,1196048200,21000,20950,21000,20950,201
|
|
20240402,151500,1191837200,21000,21000,21000,21000,10
|
|
20240402,151400,1191627200,21000,21000,21000,21000,0
|
|
20240402,151300,1191627200,21000,21000,21000,21000,1
|
|
20240402,151200,1191606200,21000,21000,21000,21000,1
|
|
20240402,151100,1191585200,21000,20900,21000,20900,16
|
|
20240402,151000,1191249300,20900,20900,20900,20900,2
|
|
20240402,150900,1191207500,20950,20950,20950,20950,240
|
|
20240402,150800,1186179500,20950,20950,20950,20950,1
|
|
20240402,150700,1186158550,20950,20900,20950,20900,10
|
|
20240402,150600,1185949500,20900,20900,20900,20900,20
|
|
20240402,150500,1185531500,20900,20900,20900,20900,5
|
|
20240402,150400,1185427000,20900,20900,20900,20900,0
|
|
20240402,150300,1185427000,20900,20900,20900,20900,0
|
|
20240402,150200,1185427000,20900,20900,20900,20900,45
|
|
20240402,150100,1184486500,20950,20950,20950,20950,15
|
|
20240402,150000,1184172250,20950,20950,20950,20950,1
|
|
20240402,145900,1184151300,20900,20900,20900,20900,310
|
|
20240402,145800,1177672300,20900,20900,20900,20900,0
|
|
20240402,145700,1177672300,20900,20900,20900,20900,90
|
|
20240402,145600,1175791300,20950,20950,20950,20950,0
|
|
20240402,145500,1175791300,20950,20950,20950,20950,50
|
|
20240402,145400,1174743800,20950,20950,20950,20950,0
|
|
20240402,145300,1174743800,20950,20950,20950,20950,0
|
|
20240402,145200,1174743800,20950,20950,20950,20950,1
|
|
20240402,145100,1174722850,20950,20950,20950,20950,1
|
|
20240402,145000,1174701900,20950,20950,20950,20950,1
|
|
20240402,144900,1174680950,20950,20950,20950,20950,0
|
|
20240402,144800,1174680950,20950,20950,20950,20950,100
|
|
20240402,144700,1172585950,20950,20950,20950,20950,0
|
|
20240402,144600,1172585950,20950,20900,20950,20900,529
|
|
20240402,144500,1161529100,20950,20950,20950,20950,1
|
|
20240402,144400,1161508150,20950,20950,20950,20950,0
|
|
20240402,144300,1161508150,20950,20950,20950,20950,1
|
|
20240402,144200,1161487200,20950,20900,20950,20900,46
|
|
20240402,144100,1160524300,20900,20900,20900,20900,0
|
|
20240402,144000,1160524300,20900,20900,20900,20900,0
|
|
20240402,143900,1160524300,20900,20900,20900,20900,90
|
|
20240402,143800,1158643300,20850,20850,20850,20850,0
|
|
20240402,143700,1158643300,20850,20850,20850,20850,1
|
|
20240402,143600,1158622450,20850,20850,20850,20850,0
|
|
20240402,143500,1158622450,20850,20850,20850,20850,0
|
|
20240402,143400,1158622450,20850,20850,20850,20850,0
|
|
20240402,143300,1158622450,20850,20850,20850,20850,2
|
|
20240402,143200,1158580750,20900,20900,20900,20900,10
|
|
20240402,143100,1158371750,20850,20850,20850,20850,0
|
|
20240402,143000,1158371750,20850,20850,20850,20850,0
|
|
20240402,142900,1158371750,20850,20850,20850,20850,0
|
|
20240402,142800,1158371750,20850,20850,20850,20850,0
|
|
20240402,142700,1158371750,20850,20850,20850,20850,1
|
|
20240402,142600,1158350900,20850,20850,20850,20850,0
|
|
20240402,142500,1158350900,20850,20850,20850,20850,0
|
|
20240402,142400,1158350900,20850,20850,20850,20850,0
|
|
20240402,142300,1158350900,20850,20900,20900,20850,101
|
|
20240402,142200,1156245000,20900,20850,20900,20800,2076
|
|
20240402,142100,1112960300,20900,20900,20900,20900,12
|
|
20240402,142000,1112709500,20900,20900,20950,20850,828
|
|
20240402,141900,1095437550,20900,20900,20900,20900,115
|
|
20240402,141800,1093034050,20900,20900,20900,20900,10
|
|
20240402,141700,1092825050,20900,20900,20900,20900,15
|
|
20240402,141600,1092511550,20900,20900,20900,20900,61
|
|
20240402,141500,1091236650,20900,20900,20900,20900,200
|
|
20240402,141400,1087056650,20900,20900,20900,20900,0
|
|
20240402,141300,1087056650,20900,20900,20900,20900,0
|
|
20240402,141200,1087056650,20900,20900,20900,20900,165
|
|
20240402,141100,1083608150,20900,20900,20900,20900,17
|
|
20240402,141000,1083252850,20900,20900,20900,20900,0
|
|
20240402,140900,1083252850,20900,20900,20900,20900,0
|
|
20240402,140800,1083252850,20900,20900,20900,20900,23
|
|
20240402,140700,1082772150,20900,20900,20900,20900,88
|
|
20240402,140600,1080932950,20950,20900,20950,20900,273
|
|
20240402,140500,1075227150,20900,20900,20900,20900,362
|
|
20240402,140400,1067661350,20900,20900,20900,20900,6
|
|
20240402,140300,1067535950,20900,20900,20900,20900,22
|
|
20240402,140200,1067076150,20950,20950,20950,20950,1
|
|
20240402,140100,1067055200,20950,20950,20950,20950,0
|
|
20240402,140000,1067055200,20950,20950,20950,20950,2
|
|
20240402,135900,1067013300,20950,20950,20950,20950,3
|
|
20240402,135800,1066950450,20950,20950,20950,20950,10
|
|
20240402,135700,1066740950,20950,20950,20950,20950,1
|
|
20240402,135600,1066720000,20950,20950,20950,20950,1
|
|
20240402,135500,1066699050,20950,20950,20950,20950,320
|
|
20240402,135400,1059995050,20950,20950,20950,20950,0
|
|
20240402,135300,1059995050,20950,20950,20950,20950,0
|
|
20240402,135200,1059995050,20950,20950,20950,20950,0
|
|
20240402,135100,1059995050,20950,20950,20950,20950,50
|
|
20240402,135000,1058947550,20950,20950,20950,20950,0
|
|
20240402,134900,1058947550,20950,20900,20950,20900,2478
|
|
20240402,134800,1007133450,20950,20950,20950,20950,2
|
|
20240402,134700,1007091550,20950,20950,20950,20950,112
|
|
20240402,134600,1004745150,20900,20950,20950,20900,315
|
|
20240402,134500,998160700,20950,20950,20950,20950,1128
|
|
20240402,134400,974529100,20950,20950,20950,20950,1450
|
|
20240402,134300,944151600,20950,20950,20950,20950,0
|
|
20240402,134200,944151600,20950,20900,20950,20900,21
|
|
20240402,134100,943712100,20900,20900,20900,20900,67
|
|
20240402,134000,942311800,20950,20950,20950,20950,500
|
|
20240402,133900,931836800,20900,20900,20900,20900,10
|
|
20240402,133800,931627800,20950,20950,20950,20950,2
|
|
20240402,133700,931585900,20950,20950,20950,20950,0
|
|
20240402,133600,931585900,20950,20900,20950,20850,1819
|
|
20240402,133500,893573250,20900,20950,20950,20900,5623
|
|
20240402,133400,775910900,21000,21000,21000,21000,2627
|
|
20240402,133300,720743900,21050,21050,21050,21050,4
|
|
20240402,133200,720659700,21050,21050,21050,21050,0
|
|
20240402,133100,720659700,21050,21050,21050,21050,6
|
|
20240402,133000,720533400,21000,21100,21100,21000,153
|
|
20240402,132900,717315500,21100,21100,21100,21100,11
|
|
20240402,132800,717083400,21050,21050,21050,21050,0
|
|
20240402,132700,717083400,21050,21050,21050,21050,0
|
|
20240402,132600,717083400,21050,21050,21050,21050,78
|
|
20240402,132500,715441500,21050,21050,21050,21050,0
|
|
20240402,132400,715441500,21050,21050,21050,21050,25
|
|
20240402,132300,714915250,21050,21050,21050,21050,0
|
|
20240402,132200,714915250,21050,21050,21050,21050,100
|
|
20240402,132100,712810250,21050,21050,21050,21050,100
|
|
20240402,132000,710705250,21050,21050,21050,21050,1
|
|
20240402,131900,710684200,21050,21050,21050,21050,0
|
|
20240402,131800,710684200,21050,21050,21050,21050,0
|
|
20240402,131700,710684200,21050,21050,21050,21050,4
|
|
20240402,131600,710600000,21050,21050,21050,21050,22
|
|
20240402,131500,710136900,21050,21050,21050,21050,0
|
|
20240402,131400,710136900,21050,21050,21050,21050,23
|
|
20240402,131300,709652750,21050,21050,21050,21050,0
|
|
20240402,131200,709652750,21050,21000,21050,21000,460
|
|
20240402,131100,699992250,21050,21050,21050,21050,0
|
|
20240402,131000,699992250,21050,21050,21050,21050,0
|
|
20240402,130900,699992250,21050,21000,21050,21000,395
|
|
20240402,130800,691695600,21000,21000,21000,21000,1
|
|
20240402,130700,691674600,21000,21000,21000,21000,0
|
|
20240402,130600,691674600,21000,21000,21000,21000,0
|
|
20240402,130500,691674600,21000,21000,21000,21000,50
|
|
20240402,130400,690624600,21000,21000,21000,21000,1
|
|
20240402,130300,690603600,21050,21050,21050,21050,11
|
|
20240402,130200,690372050,21050,21050,21050,21050,4
|
|
20240402,130100,690287850,21050,21050,21050,21050,0
|
|
20240402,130000,690287850,21050,21050,21050,21050,0
|
|
20240402,125900,690287850,21050,21050,21050,21050,0
|
|
20240402,125800,690287850,21050,21050,21050,21050,0
|
|
20240402,125700,690287850,21050,21050,21050,21050,0
|
|
20240402,125600,690287850,21050,21050,21050,21050,0
|
|
20240402,125500,690287850,21050,21050,21050,21050,10
|
|
20240402,125400,690077350,21050,21050,21050,21050,0
|
|
20240402,125300,690077350,21050,21050,21050,21050,0
|
|
20240402,125200,690077350,21050,21050,21050,21050,0
|
|
20240402,125100,690077350,21050,21050,21050,21050,1
|
|
20240402,125000,690056300,21050,21050,21050,21050,6
|
|
20240402,124900,689930000,21000,21000,21000,21000,500
|
|
20240402,124800,679430000,21050,21050,21050,21050,1150
|
|
20240402,124700,655222500,21050,21050,21050,21050,0
|
|
20240402,124600,655222500,21050,21050,21050,21050,40
|
|
20240402,124500,654380500,21050,21050,21050,21050,0
|
|
20240402,124400,654380500,21050,21100,21100,21050,380
|
|
20240402,124300,646380050,21150,21150,21150,21150,0
|
|
20240402,124200,646380050,21150,21150,21150,21150,100
|
|
20240402,124100,644265050,21150,21150,21150,21150,5
|
|
20240402,124000,644159300,21150,21150,21150,21150,1
|
|
20240402,123900,644138150,21100,21100,21100,21100,100
|
|
20240402,123800,642028150,21150,21150,21150,21150,0
|
|
20240402,123700,642028150,21150,21150,21150,21150,0
|
|
20240402,123600,642028150,21150,21150,21150,21150,0
|
|
20240402,123500,642028150,21150,21150,21150,21150,0
|
|
20240402,123400,642028150,21150,21150,21150,21150,0
|
|
20240402,123300,642028150,21150,21150,21150,21150,0
|
|
20240402,123200,642028150,21150,21150,21150,21150,0
|
|
20240402,123100,642028150,21150,21150,21150,21150,0
|
|
20240402,123000,642028150,21150,21150,21150,21150,0
|
|
20240402,122900,642028150,21150,21150,21150,21150,0
|
|
20240402,122800,642028150,21150,21150,21150,21150,32
|
|
20240402,122700,641351350,21100,21100,21100,21100,1
|
|
20240402,122600,641330250,21100,21100,21100,21100,187
|
|
20240402,122500,637384550,21100,21100,21100,21100,3
|
|
20240402,122400,637321250,21050,21000,21050,21000,124
|
|
20240402,122300,634716900,21000,21000,21000,21000,0
|
|
20240402,122200,634716900,21000,21000,21000,21000,0
|
|
20240402,122100,634716900,21000,21050,21050,21000,2
|
|
20240402,122000,634674850,21000,21000,21000,21000,0
|
|
20240402,121900,634674850,21000,21000,21000,21000,66
|
|
20240402,121800,633288850,21000,21000,21000,21000,0
|
|
20240402,121700,633288850,21000,21000,21000,21000,31
|
|
20240402,121600,632637850,21050,21050,21050,21050,0
|
|
20240402,121500,632637850,21050,21050,21050,21050,0
|
|
20240402,121400,632637850,21050,21050,21050,21050,7
|
|
20240402,121300,632490500,21050,21050,21050,21050,0
|
|
20240402,121200,632490500,21050,21050,21050,21050,1
|
|
20240402,121100,632469450,21050,21050,21050,21050,6
|
|
20240402,121000,632343150,21050,21050,21050,21050,6
|
|
20240402,120900,632216850,21000,21000,21000,21000,1
|
|
20240402,120800,632195850,21000,21000,21000,21000,12
|
|
20240402,120700,631943850,21000,21000,21000,21000,500
|
|
20240402,120600,621443850,21000,21000,21000,21000,500
|
|
20240402,120500,610943850,21000,21000,21000,21000,0
|
|
20240402,120400,610943850,21000,21000,21000,21000,229
|
|
20240402,120300,606134850,21000,21000,21000,21000,51
|
|
20240402,120200,605063850,21000,21000,21000,21000,0
|
|
20240402,120100,605063850,21000,21000,21000,21000,0
|
|
20240402,120000,605063850,21000,21000,21000,21000,0
|
|
20240402,115900,605063850,21000,21000,21000,21000,297
|
|
20240402,115800,598826850,21050,21050,21050,21050,5
|
|
20240402,115700,598721600,21050,21050,21050,21050,0
|
|
20240402,115600,598721600,21050,21050,21050,21050,0
|
|
20240402,115500,598721600,21050,21000,21050,21000,101
|
|
20240402,115400,596595600,21050,21050,21050,21050,0
|
|
20240402,115300,596595600,21050,21050,21050,21050,3
|
|
20240402,115200,596532450,21000,21000,21000,21000,0
|
|
20240402,115100,596532450,21000,21000,21000,21000,25
|
|
20240402,115000,596007450,21050,21050,21050,21050,0
|
|
20240402,114900,596007450,21050,21050,21050,21050,4
|
|
20240402,114800,595923250,21050,21050,21050,21050,5
|
|
20240402,114700,595818000,21050,21050,21050,21050,0
|
|
20240402,114600,595818000,21050,21050,21050,21050,0
|
|
20240402,114500,595818000,21050,21050,21050,21050,1
|
|
20240402,114400,595796950,21050,21050,21050,21050,0
|
|
20240402,114300,595796950,21050,21050,21050,21050,0
|
|
20240402,114200,595796950,21050,21050,21050,21050,0
|
|
20240402,114100,595796950,21050,21050,21050,21050,3
|
|
20240402,114000,595733800,21000,21000,21000,21000,40
|
|
20240402,113900,594893800,21050,21050,21050,21050,0
|
|
20240402,113800,594893800,21050,21050,21050,21050,0
|
|
20240402,113700,594893800,21050,21050,21050,21050,0
|
|
20240402,113600,594893800,21050,21050,21050,21050,0
|
|
20240402,113500,594893800,21050,21050,21050,21050,0
|
|
20240402,113400,594893800,21050,21050,21050,21050,0
|
|
20240402,113300,594893800,21050,21000,21050,21000,36
|
|
20240402,113200,594137750,21050,21050,21050,21050,0
|
|
20240402,113100,594137750,21050,21050,21050,21050,23
|
|
20240402,113000,593653600,21050,21050,21050,21050,0
|
|
20240402,112900,593653600,21050,21050,21050,21050,22
|
|
20240402,112800,593190500,20950,20950,20950,20950,3
|
|
20240402,112700,593127650,20950,20950,20950,20950,30
|
|
20240402,112600,592499150,20950,20950,20950,20950,0
|
|
20240402,112500,592499150,20950,20950,20950,20950,0
|
|
20240402,112400,592499150,20950,20950,20950,20950,95
|
|
20240402,112300,590508900,20950,20950,20950,20950,125
|
|
20240402,112200,587890150,20950,20950,20950,20950,50
|
|
20240402,112100,586842650,20950,20950,21050,20950,160
|
|
20240402,112000,583489950,21000,21000,21000,21000,0
|
|
20240402,111900,583489950,21000,21000,21000,21000,0
|
|
20240402,111800,583489950,21000,21000,21000,21000,46
|
|
20240402,111700,582523950,20950,20950,20950,20950,2
|
|
20240402,111600,582482050,20950,21050,21050,20950,8632
|
|
20240402,111500,401293600,21050,21000,21100,21000,229
|
|
20240402,111400,396483550,21050,21050,21050,21050,26
|
|
20240402,111300,395936250,21100,21100,21100,21100,13
|
|
20240402,111200,395661950,21050,21050,21050,21050,11
|
|
20240402,111100,395430400,21050,21100,21100,21050,938
|
|
20240402,111000,375645000,21100,21100,21100,21100,2
|
|
20240402,110900,375602800,21050,21050,21050,21050,44
|
|
20240402,110800,374676600,21050,21050,21050,21050,7
|
|
20240402,110700,374529250,21150,21150,21150,21150,1
|
|
20240402,110600,374508100,21050,21050,21050,21050,25
|
|
20240402,110500,373981850,21050,21050,21050,21050,503
|
|
20240402,110400,363393700,21050,21050,21050,21050,263
|
|
20240402,110300,357857550,21050,21050,21050,21050,2418
|
|
20240402,110200,306958650,21150,21150,21150,21150,0
|
|
20240402,110100,306958650,21150,21150,21150,21150,2
|
|
20240402,110000,306916350,21150,21150,21150,21150,1
|
|
20240402,105900,306895200,21050,21050,21050,21050,100
|
|
20240402,105800,304790200,21050,21100,21100,21050,505
|
|
20240402,105700,294159700,21100,21100,21100,21100,2
|
|
20240402,105600,294117500,21050,21050,21050,21050,1
|
|
20240402,105500,294096450,21050,21050,21050,21050,101
|
|
20240402,105400,291970400,21150,21150,21150,21150,7
|
|
20240402,105300,291822350,21150,21150,21150,21150,0
|
|
20240402,105200,291822350,21150,21150,21150,21150,0
|
|
20240402,105100,291822350,21150,21150,21150,21150,26
|
|
20240402,105000,291272450,21050,21050,21050,21050,12
|
|
20240402,104900,291019850,21050,21100,21100,21050,42
|
|
20240402,104800,290135250,21100,21100,21100,21100,0
|
|
20240402,104700,290135250,21100,21100,21100,21050,42
|
|
20240402,104600,289250650,21050,21050,21050,21050,942
|
|
20240402,104500,269421550,21100,21100,21100,21100,9
|
|
20240402,104400,269231650,21050,21050,21050,21050,22
|
|
20240402,104300,268768550,21050,21050,21050,21050,249
|
|
20240402,104200,263527100,21100,21100,21100,21100,0
|
|
20240402,104100,263527100,21100,21100,21100,21100,0
|
|
20240402,104000,263527100,21100,21100,21100,21100,24
|
|
20240402,103900,263020700,21100,21100,21100,21100,6
|
|
20240402,103800,262894100,21100,21100,21100,21100,0
|
|
20240402,103700,262894100,21100,21100,21100,21100,272
|
|
20240402,103600,257154900,21150,21150,21150,21150,1
|
|
20240402,103500,257133750,21150,21100,21150,21100,4
|
|
20240402,103400,257049300,21100,21100,21100,21100,0
|
|
20240402,103300,257049300,21100,21100,21100,21100,12
|
|
20240402,103200,256796100,21100,21100,21100,21100,1000
|
|
20240402,103100,235696100,21150,21200,21200,21150,148
|
|
20240402,103000,232564650,21200,21200,21200,21200,2
|
|
20240402,102900,232522250,21200,21200,21200,21200,0
|
|
20240402,102800,232522250,21200,21150,21200,21100,194
|
|
20240402,102700,228422100,21150,21200,21200,21150,6
|
|
20240402,102600,228295100,21100,21200,21200,21100,12
|
|
20240402,102500,228040900,21200,21200,21200,21200,0
|
|
20240402,102400,228040900,21200,21200,21200,21200,2
|
|
20240402,102300,227998500,21100,21100,21100,21100,5
|
|
20240402,102200,227893000,21100,21100,21100,21100,13
|
|
20240402,102100,227618700,21100,21100,21100,21100,0
|
|
20240402,102000,227618700,21100,21100,21100,21100,0
|
|
20240402,101900,227618700,21100,21100,21100,21100,0
|
|
20240402,101800,227618700,21100,21100,21100,21100,100
|
|
20240402,101700,225508700,21100,21100,21100,21100,0
|
|
20240402,101600,225508700,21100,21100,21100,21100,1
|
|
20240402,101500,225487600,21200,21150,21200,21150,194
|
|
20240402,101400,221384200,21200,21200,21200,21200,5
|
|
20240402,101300,221278200,21200,21200,21200,21200,0
|
|
20240402,101200,221278200,21200,21200,21200,21200,2
|
|
20240402,101100,221235800,21150,21150,21150,21150,100
|
|
20240402,101000,219120800,21200,21200,21200,21200,10
|
|
20240402,100900,218908800,21200,21200,21200,21200,0
|
|
20240402,100800,218908800,21200,21200,21200,21200,1
|
|
20240402,100700,218887600,21200,21200,21200,21200,0
|
|
20240402,100600,218887600,21200,21200,21200,21200,0
|
|
20240402,100500,218887600,21200,21200,21200,21200,1
|
|
20240402,100400,218866400,21200,21200,21200,21200,0
|
|
20240402,100300,218866400,21200,21200,21200,21200,0
|
|
20240402,100200,218866400,21200,21200,21200,21200,2
|
|
20240402,100100,218824000,21200,21200,21200,21200,2
|
|
20240402,100000,218781600,21200,21200,21200,21200,1
|
|
20240402,095900,218760400,21200,21200,21200,21200,0
|
|
20240402,095800,218760400,21200,21200,21200,21200,0
|
|
20240402,095700,218760400,21200,21200,21200,21200,1
|
|
20240402,095600,218739200,21200,21200,21200,21200,2
|
|
20240402,095500,218696800,21200,21200,21200,21200,0
|
|
20240402,095400,218696800,21200,21200,21200,21200,1
|
|
20240402,095300,218675600,21150,21150,21150,21150,100
|
|
20240402,095200,216560600,21200,21200,21200,21200,2
|
|
20240402,095100,216518200,21200,21200,21200,21200,0
|
|
20240402,095000,216518200,21200,21200,21200,21200,0
|
|
20240402,094900,216518200,21200,21200,21200,21200,100
|
|
20240402,094800,214398200,21200,21200,21200,21200,0
|
|
20240402,094700,214398200,21200,21200,21200,21200,0
|
|
20240402,094600,214398200,21200,21150,21200,21150,11
|
|
20240402,094500,214165500,21150,21150,21150,21150,0
|
|
20240402,094400,214165500,21150,21200,21200,21150,85
|
|
20240402,094300,212364750,21250,21250,21250,21250,0
|
|
20240402,094200,212364750,21250,21250,21250,21250,0
|
|
20240402,094100,212364750,21250,21250,21250,21250,40
|
|
20240402,094000,211514750,21250,21250,21250,21250,0
|
|
20240402,093900,211514750,21250,21250,21250,21250,0
|
|
20240402,093800,211514750,21250,21250,21250,21250,0
|
|
20240402,093700,211514750,21250,21250,21250,21250,6
|
|
20240402,093600,211387250,21200,21200,21200,21200,766
|
|
20240402,093500,195148050,21150,21150,21150,21150,346
|
|
20240402,093400,187830150,21150,21150,21150,21150,267
|
|
20240402,093300,182183100,21150,21100,21150,21100,47
|
|
20240402,093200,181191350,21150,21150,21150,21150,91
|
|
20240402,093100,179266700,21150,21150,21150,21150,0
|
|
20240402,093000,179266700,21150,21100,21150,21100,154
|
|
20240402,092900,176009850,21100,21100,21100,21100,0
|
|
20240402,092800,176009850,21100,21100,21100,21100,0
|
|
20240402,092700,176009850,21100,21100,21100,21100,0
|
|
20240402,092600,176009850,21100,21100,21100,21100,0
|
|
20240402,092500,176009850,21100,21100,21100,21100,0
|
|
20240402,092400,176009850,21100,21100,21100,21100,137
|
|
20240402,092300,173119150,21100,21100,21100,21050,201
|
|
20240402,092200,168887250,21050,21050,21050,21050,150
|
|
20240402,092100,165729750,21050,21050,21050,21050,260
|
|
20240402,092000,160256750,21050,21100,21100,21050,2
|
|
20240402,091900,160214600,21100,21100,21100,21100,6
|
|
20240402,091800,160088000,21100,21100,21100,21100,4
|
|
20240402,091700,160003600,21050,21100,21100,21050,440
|
|
20240402,091600,150719750,21200,21200,21200,21200,0
|
|
20240402,091500,150719750,21200,21200,21200,21200,0
|
|
20240402,091400,150719750,21200,21200,21200,21200,200
|
|
20240402,091300,146479750,21200,21100,21200,21100,108
|
|
20240402,091200,144195950,21150,21150,21150,21150,132
|
|
20240402,091100,141404150,21200,21200,21200,21200,0
|
|
20240402,091000,141404150,21200,21200,21200,21200,50
|
|
20240402,090900,140344150,21200,21200,21200,21200,92
|
|
20240402,090800,138393750,21200,21200,21200,21200,154
|
|
20240402,090700,135128950,21150,21150,21150,21150,31
|
|
20240402,090600,134473300,21200,21200,21200,21200,68
|
|
20240402,090500,133031700,21250,21250,21250,21250,113
|
|
20240402,090400,130630450,21250,21250,21250,21250,0
|
|
20240402,090300,130630450,21250,21150,21250,21050,3338
|
|
20240402,090200,59874800,21200,21200,21250,21200,281
|
|
20240402,090100,53912450,21150,21150,21150,21000,1779
|
|
20240402,090000,16311450,21150,21300,21300,21150,770
|