577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,183400,1227197200,21150,21150,21150,21150,2269
|
|
20240423,183300,1227197200,21150,21150,21150,21150,0
|
|
20240423,183200,1227197200,21150,21150,21150,21150,0
|
|
20240423,183100,1227197200,21150,21150,21150,21150,0
|
|
20240423,183000,1227197200,21150,21150,21150,21150,0
|
|
20240423,182900,1227197200,21150,21150,21150,21150,0
|
|
20240423,182800,1227197200,21150,21150,21150,21150,0
|
|
20240423,182700,1227197200,21150,21150,21150,21150,0
|
|
20240423,182600,1227197200,21150,21150,21150,21150,0
|
|
20240423,182500,1227197200,21150,21150,21150,21150,0
|
|
20240423,182400,1227197200,21150,21150,21150,21150,0
|
|
20240423,182300,1227197200,21150,21150,21150,21150,0
|
|
20240423,182200,1227197200,21150,21150,21150,21150,0
|
|
20240423,182100,1227197200,21150,21150,21150,21150,0
|
|
20240423,182000,1227197200,21150,21150,21150,21150,0
|
|
20240423,181900,1227197200,21150,21150,21150,21150,0
|
|
20240423,181800,1227197200,21150,21150,21150,21150,0
|
|
20240423,181700,1227197200,21150,21150,21150,21150,0
|
|
20240423,181600,1227197200,21150,21150,21150,21150,0
|
|
20240423,181500,1227197200,21150,21150,21150,21150,0
|
|
20240423,181400,1227197200,21150,21150,21150,21150,0
|
|
20240423,181300,1227197200,21150,21150,21150,21150,0
|
|
20240423,181200,1227197200,21150,21150,21150,21150,0
|
|
20240423,181100,1227197200,21150,21150,21150,21150,0
|
|
20240423,181000,1227197200,21150,21150,21150,21150,0
|
|
20240423,180900,1227197200,21150,21150,21150,21150,0
|
|
20240423,180800,1227197200,21150,21150,21150,21150,0
|
|
20240423,180700,1227197200,21150,21150,21150,21150,0
|
|
20240423,180600,1227197200,21150,21150,21150,21150,0
|
|
20240423,180500,1227197200,21150,21150,21150,21150,0
|
|
20240423,180400,1227197200,21150,21150,21150,21150,2269
|
|
20240423,180300,1227197200,21150,21150,21150,21150,0
|
|
20240423,180200,1227197200,21150,21150,21150,21150,0
|
|
20240423,180100,1227197200,21150,21150,21150,21150,0
|
|
20240423,180000,1227197200,21150,21150,21150,21150,0
|
|
20240423,175900,1227197200,21150,21150,21150,21150,0
|
|
20240423,175800,1227197200,21150,21150,21150,21150,0
|
|
20240423,175700,1227197200,21150,21150,21150,21150,0
|
|
20240423,175600,1227197200,21150,21150,21150,21150,0
|
|
20240423,175500,1227197200,21150,21150,21150,21150,0
|
|
20240423,175400,1227197200,21150,21150,21150,21150,0
|
|
20240423,175300,1227197200,21150,21150,21150,21150,0
|
|
20240423,175200,1227197200,21150,21150,21150,21150,0
|
|
20240423,175100,1227197200,21150,21150,21150,21150,0
|
|
20240423,175000,1227197200,21150,21150,21150,21150,0
|
|
20240423,174900,1227197200,21150,21150,21150,21150,0
|
|
20240423,174800,1227197200,21150,21150,21150,21150,0
|
|
20240423,174700,1227197200,21150,21150,21150,21150,0
|
|
20240423,174600,1227197200,21150,21150,21150,21150,0
|
|
20240423,174500,1227197200,21150,21150,21150,21150,0
|
|
20240423,174400,1227197200,21150,21150,21150,21150,0
|
|
20240423,174300,1227197200,21150,21150,21150,21150,0
|
|
20240423,174200,1227197200,21150,21150,21150,21150,0
|
|
20240423,174100,1227197200,21150,21150,21150,21150,0
|
|
20240423,174000,1227197200,21150,21150,21150,21150,0
|
|
20240423,173900,1227197200,21150,21150,21150,21150,0
|
|
20240423,173800,1227197200,21150,21150,21150,21150,0
|
|
20240423,173700,1227197200,21150,21150,21150,21150,0
|
|
20240423,173600,1227197200,21150,21150,21150,21150,0
|
|
20240423,173500,1227197200,21150,21150,21150,21150,0
|
|
20240423,173400,1227197200,21150,21150,21150,21150,2269
|
|
20240423,173300,1227197200,21150,21150,21150,21150,0
|
|
20240423,173200,1227197200,21150,21150,21150,21150,0
|
|
20240423,173100,1227197200,21150,21150,21150,21150,0
|
|
20240423,173000,1227197200,21150,21150,21150,21150,0
|
|
20240423,172900,1227197200,21150,21150,21150,21150,0
|
|
20240423,172800,1227197200,21150,21150,21150,21150,0
|
|
20240423,172700,1227197200,21150,21150,21150,21150,0
|
|
20240423,172600,1227197200,21150,21150,21150,21150,0
|
|
20240423,172500,1227197200,21150,21150,21150,21150,0
|
|
20240423,172400,1227197200,21150,21150,21150,21150,0
|
|
20240423,172300,1227197200,21150,21150,21150,21150,0
|
|
20240423,172200,1227197200,21150,21150,21150,21150,0
|
|
20240423,172100,1227197200,21150,21150,21150,21150,0
|
|
20240423,172000,1227197200,21150,21150,21150,21150,0
|
|
20240423,171900,1227197200,21150,21150,21150,21150,0
|
|
20240423,171800,1227197200,21150,21150,21150,21150,0
|
|
20240423,171700,1227197200,21150,21150,21150,21150,0
|
|
20240423,171600,1227197200,21150,21150,21150,21150,0
|
|
20240423,171500,1227197200,21150,21150,21150,21150,0
|
|
20240423,171400,1227197200,21150,21150,21150,21150,0
|
|
20240423,171300,1227197200,21150,21150,21150,21150,0
|
|
20240423,171200,1227197200,21150,21150,21150,21150,0
|
|
20240423,171100,1227197200,21150,21150,21150,21150,0
|
|
20240423,171000,1227197200,21150,21150,21150,21150,0
|
|
20240423,170900,1227197200,21150,21150,21150,21150,0
|
|
20240423,170800,1227197200,21150,21150,21150,21150,0
|
|
20240423,170700,1227197200,21150,21150,21150,21150,0
|
|
20240423,170600,1227197200,21150,21150,21150,21150,0
|
|
20240423,170500,1227197200,21150,21150,21150,21150,0
|
|
20240423,170400,1227197200,21150,21150,21150,21150,2269
|
|
20240423,170300,1227197200,21150,21150,21150,21150,0
|
|
20240423,170200,1227197200,21150,21150,21150,21150,0
|
|
20240423,170100,1227197200,21150,21150,21150,21150,0
|
|
20240423,170000,1227197200,21150,21150,21150,21150,0
|
|
20240423,165900,1227197200,21150,21150,21150,21150,0
|
|
20240423,165800,1227197200,21150,21150,21150,21150,0
|
|
20240423,165700,1227197200,21150,21150,21150,21150,0
|
|
20240423,165600,1227197200,21150,21150,21150,21150,0
|
|
20240423,165500,1227197200,21150,21150,21150,21150,0
|
|
20240423,165400,1227197200,21150,21150,21150,21150,0
|
|
20240423,165300,1227197200,21150,21150,21150,21150,0
|
|
20240423,165200,1227197200,21150,21150,21150,21150,0
|
|
20240423,165100,1227197200,21150,21150,21150,21150,0
|
|
20240423,165000,1227197200,21150,21150,21150,21150,0
|
|
20240423,164900,1227197200,21150,21150,21150,21150,0
|
|
20240423,164800,1227197200,21150,21150,21150,21150,0
|
|
20240423,164700,1227197200,21150,21150,21150,21150,0
|
|
20240423,164600,1227197200,21150,21150,21150,21150,0
|
|
20240423,164500,1227197200,21150,21150,21150,21150,0
|
|
20240423,164400,1227197200,21150,21150,21150,21150,0
|
|
20240423,164300,1227197200,21150,21150,21150,21150,0
|
|
20240423,164200,1227197200,21150,21150,21150,21150,0
|
|
20240423,164100,1227197200,21150,21150,21150,21150,0
|
|
20240423,164000,1227197200,21150,21150,21150,21150,0
|
|
20240423,163900,1227197200,21150,21150,21150,21150,0
|
|
20240423,163800,1227197200,21150,21150,21150,21150,0
|
|
20240423,163700,1227197200,21150,21150,21150,21150,0
|
|
20240423,163600,1227197200,21150,21150,21150,21150,0
|
|
20240423,163500,1227197200,21150,21150,21150,21150,0
|
|
20240423,163400,1227197200,21150,21150,21150,21150,2269
|
|
20240423,163300,1227197200,21150,21150,21150,21150,0
|
|
20240423,163200,1227197200,21150,21150,21150,21150,0
|
|
20240423,163100,1227197200,21150,21150,21150,21150,0
|
|
20240423,163000,1227197200,21150,21150,21150,21150,0
|
|
20240423,162900,1227197200,21150,21150,21150,21150,0
|
|
20240423,162800,1227197200,21150,21150,21150,21150,0
|
|
20240423,162700,1227197200,21150,21150,21150,21150,0
|
|
20240423,162600,1227197200,21150,21150,21150,21150,0
|
|
20240423,162500,1227197200,21150,21150,21150,21150,0
|
|
20240423,162400,1227197200,21150,21150,21150,21150,0
|
|
20240423,162300,1227197200,21150,21150,21150,21150,0
|
|
20240423,162200,1227197200,21150,21150,21150,21150,0
|
|
20240423,162100,1227197200,21150,21150,21150,21150,0
|
|
20240423,162000,1227197200,21150,21150,21150,21150,0
|
|
20240423,161900,1227197200,21150,21150,21150,21150,0
|
|
20240423,161800,1227197200,21150,21150,21150,21150,0
|
|
20240423,161700,1227197200,21150,21150,21150,21150,0
|
|
20240423,161600,1227197200,21150,21150,21150,21150,0
|
|
20240423,161500,1227197200,21150,21150,21150,21150,0
|
|
20240423,161400,1227197200,21150,21150,21150,21150,0
|
|
20240423,161300,1227197200,21150,21150,21150,21150,0
|
|
20240423,161200,1227197200,21150,21150,21150,21150,0
|
|
20240423,161100,1227197200,21150,21150,21150,21150,0
|
|
20240423,161000,1227197200,21150,21150,21150,21150,0
|
|
20240423,160900,1227197200,21150,21150,21150,21150,0
|
|
20240423,160800,1227197200,21150,21150,21150,21150,0
|
|
20240423,160700,1227197200,21150,21150,21150,21150,0
|
|
20240423,160600,1227197200,21150,21150,21150,21150,0
|
|
20240423,160500,1227197200,21150,21150,21150,21150,0
|
|
20240423,160400,1227197200,21150,21150,21150,21150,2269
|
|
20240423,160300,1227197200,21150,21150,21150,21150,0
|
|
20240423,160200,1227197200,21150,21150,21150,21150,0
|
|
20240423,160100,1227197200,21150,21150,21150,21150,0
|
|
20240423,160000,1227197200,21150,21150,21150,21150,0
|
|
20240423,155900,1227197200,21150,21150,21150,21150,0
|
|
20240423,155800,1227197200,21150,21150,21150,21150,0
|
|
20240423,155700,1227197200,21150,21150,21150,21150,0
|
|
20240423,155600,1227197200,21150,21150,21150,21150,0
|
|
20240423,155500,1227197200,21150,21150,21150,21150,0
|
|
20240423,155400,1227197200,21150,21150,21150,21150,0
|
|
20240423,155300,1227197200,21150,21150,21150,21150,0
|
|
20240423,155200,1227197200,21150,21150,21150,21150,0
|
|
20240423,155100,1227197200,21150,21150,21150,21150,0
|
|
20240423,155000,1227197200,21150,21150,21150,21150,0
|
|
20240423,154900,1227197200,21150,21150,21150,21150,0
|
|
20240423,154800,1227197200,21150,21150,21150,21150,0
|
|
20240423,154700,1227197200,21150,21150,21150,21150,0
|
|
20240423,154600,1227197200,21150,21150,21150,21150,0
|
|
20240423,154500,1227197200,21150,21150,21150,21150,0
|
|
20240423,154400,1227197200,21150,21150,21150,21150,0
|
|
20240423,154300,1227197200,21150,21150,21150,21150,0
|
|
20240423,154200,1227197200,21150,21150,21150,21150,0
|
|
20240423,154100,1227197200,21150,21150,21150,21150,0
|
|
20240423,154000,1227197200,21150,21150,21150,21150,0
|
|
20240423,153900,1227197200,21150,21150,21150,21150,0
|
|
20240423,153800,1227197200,21150,21150,21150,21150,0
|
|
20240423,153700,1227197200,21150,21150,21150,21150,0
|
|
20240423,153600,1227197200,21150,21150,21150,21150,0
|
|
20240423,153500,1227197200,21150,21150,21150,21150,0
|
|
20240423,153400,1227197200,21150,21150,21150,21150,2269
|
|
20240423,153300,1227197200,21150,21150,21150,21150,0
|
|
20240423,153200,1227197200,21150,21150,21150,21150,0
|
|
20240423,153100,1227197200,21150,21150,21150,21150,0
|
|
20240423,153000,1227197200,21150,21150,21150,21150,2269
|
|
20240423,152900,1179207850,21150,21150,21150,21150,0
|
|
20240423,152800,1179207850,21150,21150,21150,21150,0
|
|
20240423,152700,1179207850,21150,21150,21150,21150,0
|
|
20240423,152600,1179207850,21150,21150,21150,21150,0
|
|
20240423,152500,1179207850,21150,21150,21150,21150,0
|
|
20240423,152400,1179207850,21150,21150,21150,21150,0
|
|
20240423,152300,1179207850,21150,21150,21150,21150,0
|
|
20240423,152200,1179207850,21150,21150,21150,21150,0
|
|
20240423,152100,1179207850,21150,21150,21150,21150,0
|
|
20240423,152000,1179207850,21150,21150,21150,21150,0
|
|
20240423,151900,1179207850,21150,21150,21150,21150,216
|
|
20240423,151800,1174639450,21150,21100,21150,21100,22
|
|
20240423,151700,1174174300,21150,21100,21150,21100,43
|
|
20240423,151600,1173265300,21150,21100,21150,21100,10
|
|
20240423,151500,1173053950,21100,21100,21150,21100,4
|
|
20240423,151400,1172969500,21100,21100,21150,21100,106
|
|
20240423,151300,1170732850,21100,21100,21100,21050,212
|
|
20240423,151200,1166259750,21100,21050,21100,21050,144
|
|
20240423,151100,1163227600,21050,21100,21100,21050,1571
|
|
20240423,151000,1130079600,21100,21100,21150,21100,4
|
|
20240423,150900,1129995150,21100,21100,21150,21100,28
|
|
20240423,150800,1129403200,21150,21150,21200,21100,153
|
|
20240423,150700,1126170650,21100,21100,21100,21100,4
|
|
20240423,150600,1126086250,21200,21150,21200,21100,24
|
|
20240423,150500,1125577800,21200,21200,21200,21100,512
|
|
20240423,150400,1114723700,21100,21100,21100,21100,4
|
|
20240423,150300,1114639300,21100,21150,21150,21100,699
|
|
20240423,150200,1099855550,21150,21150,21150,21150,2
|
|
20240423,150100,1099813250,21150,21200,21200,21150,137
|
|
20240423,150000,1096908950,21150,21250,21250,21150,15
|
|
20240423,145900,1096590400,21250,21250,21250,21150,37
|
|
20240423,145800,1095804250,21250,21250,21250,21200,78
|
|
20240423,145700,1094148200,21200,21250,21250,21200,270
|
|
20240423,145600,1088416800,21250,21200,21250,21200,37
|
|
20240423,145500,1087630600,21250,21250,21250,21200,139
|
|
20240423,145400,1084682600,21250,21250,21250,21250,53
|
|
20240423,145300,1083556350,21200,21250,21250,21200,239
|
|
20240423,145200,1078487750,21250,21250,21250,21250,48
|
|
20240423,145100,1077467750,21250,21250,21250,21250,73
|
|
20240423,145000,1075916500,21250,21200,21250,21200,131
|
|
20240423,144900,1073137500,21200,21250,21250,21200,293
|
|
20240423,144800,1066916450,21250,21250,21250,21150,176
|
|
20240423,144700,1063176550,21200,21250,21250,21200,39
|
|
20240423,144600,1062349150,21250,21250,21250,21100,49
|
|
20240423,144500,1061308050,21200,21200,21200,21200,176
|
|
20240423,144400,1057576850,21150,21250,21250,21150,426
|
|
20240423,144300,1048555200,21250,21100,21250,21100,3881
|
|
20240423,144200,966284950,21100,21050,21100,21050,49
|
|
20240423,144100,965251200,21100,21100,21100,21100,56
|
|
20240423,144000,964069600,21100,21100,21100,21100,35
|
|
20240423,143900,963331100,21100,21100,21100,21100,108
|
|
20240423,143800,961052300,21100,21100,21100,21050,47
|
|
20240423,143700,960060650,21100,21100,21100,21050,89
|
|
20240423,143600,958185000,21100,21100,21100,21100,46
|
|
20240423,143500,957214400,21100,21100,21100,21100,12
|
|
20240423,143400,956961200,21000,21050,21100,21000,276
|
|
20240423,143300,951152250,21050,21050,21050,21050,572
|
|
20240423,143200,939111650,21050,21000,21050,21000,18
|
|
20240423,143100,938732800,21000,21050,21050,21000,32
|
|
20240423,143000,938059250,21050,21050,21050,21050,105
|
|
20240423,142900,935849000,21050,21050,21050,21050,73
|
|
20240423,142800,934312350,21050,21050,21050,21050,56
|
|
20240423,142700,933133550,21050,21050,21050,21050,1
|
|
20240423,142600,933112500,21050,21050,21050,21050,48
|
|
20240423,142500,932102100,21050,21050,21050,21050,29
|
|
20240423,142400,931491650,21050,21050,21050,21050,4
|
|
20240423,142300,931407450,21050,21050,21050,21050,0
|
|
20240423,142200,931407450,21050,20950,21050,20950,2081
|
|
20240423,142100,887690900,21000,21000,21000,21000,42
|
|
20240423,142000,886808900,21000,21000,21000,21000,16
|
|
20240423,141900,886472900,21000,20950,21000,20950,46
|
|
20240423,141800,885506950,21000,21000,21000,21000,50
|
|
20240423,141700,884456950,21000,21000,21000,21000,14
|
|
20240423,141600,884162950,20950,20950,21000,20950,16
|
|
20240423,141500,883827050,21000,21000,21000,21000,99
|
|
20240423,141400,881748050,21000,21000,21000,21000,239
|
|
20240423,141300,876729050,21000,21000,21000,21000,124
|
|
20240423,141200,874125050,21000,21000,21000,21000,2
|
|
20240423,141100,874083050,21000,21000,21000,21000,0
|
|
20240423,141000,874083050,21000,21000,21000,21000,0
|
|
20240423,140900,874083050,21000,21000,21000,21000,0
|
|
20240423,140800,874083050,21000,21000,21000,21000,0
|
|
20240423,140700,874083050,21000,21000,21000,21000,0
|
|
20240423,140600,874083050,21000,21000,21000,21000,0
|
|
20240423,140500,874083050,21000,21000,21000,21000,3
|
|
20240423,140400,874020050,21000,21000,21000,21000,0
|
|
20240423,140300,874020050,21000,21000,21000,21000,1
|
|
20240423,140200,873999050,20950,20950,20950,20950,0
|
|
20240423,140100,873999050,20950,20950,20950,20950,1
|
|
20240423,140000,873978100,21000,21000,21000,21000,0
|
|
20240423,135900,873978100,21000,21000,21000,21000,0
|
|
20240423,135800,873978100,21000,21000,21000,21000,451
|
|
20240423,135700,864507100,21000,21000,21000,21000,1
|
|
20240423,135600,864486100,21000,21000,21000,21000,10
|
|
20240423,135500,864276100,21000,21000,21000,21000,1
|
|
20240423,135400,864255100,20950,20950,20950,20950,0
|
|
20240423,135300,864255100,20950,20950,20950,20950,10
|
|
20240423,135200,864045600,20950,20950,20950,20950,0
|
|
20240423,135100,864045600,20950,20950,20950,20950,1
|
|
20240423,135000,864024650,20950,20950,20950,20950,111
|
|
20240423,134900,861699200,20950,20950,20950,20950,90
|
|
20240423,134800,859813700,20950,20950,21000,20950,1204
|
|
20240423,134700,834588950,21000,21000,21000,21000,2
|
|
20240423,134600,834546950,21000,20950,21000,20950,3
|
|
20240423,134500,834484000,20950,20950,20950,20950,1
|
|
20240423,134400,834463050,21000,21000,21000,21000,4
|
|
20240423,134300,834379050,21000,20950,21000,20950,50
|
|
20240423,134200,833329200,20950,20950,20950,20950,0
|
|
20240423,134100,833329200,20950,20950,20950,20950,0
|
|
20240423,134000,833329200,20950,20950,20950,20950,0
|
|
20240423,133900,833329200,20950,20950,20950,20950,1
|
|
20240423,133800,833308250,21000,21000,21000,21000,100
|
|
20240423,133700,831208250,20950,20950,20950,20950,0
|
|
20240423,133600,831208250,20950,20950,20950,20950,0
|
|
20240423,133500,831208250,20950,20950,20950,20950,0
|
|
20240423,133400,831208250,20950,20950,20950,20950,0
|
|
20240423,133300,831208250,20950,20950,20950,20950,19
|
|
20240423,133200,830810200,20950,20950,20950,20950,103
|
|
20240423,133100,828652350,21000,21000,21000,21000,0
|
|
20240423,133000,828652350,21000,21000,21000,21000,2
|
|
20240423,132900,828610350,21000,20950,21000,20950,4
|
|
20240423,132800,828526500,20950,20950,20950,20950,1
|
|
20240423,132700,828505550,20950,20950,20950,20950,0
|
|
20240423,132600,828505550,20950,20950,20950,20950,1
|
|
20240423,132500,828484600,20950,20950,20950,20950,0
|
|
20240423,132400,828484600,20950,20950,20950,20950,0
|
|
20240423,132300,828484600,20950,20950,20950,20950,0
|
|
20240423,132200,828484600,20950,20950,20950,20950,1131
|
|
20240423,132100,804790150,20950,20950,20950,20950,2
|
|
20240423,132000,804748250,21000,21000,21000,21000,0
|
|
20240423,131900,804748250,21000,21000,21000,21000,0
|
|
20240423,131800,804748250,21000,21000,21000,21000,0
|
|
20240423,131700,804748250,21000,21000,21000,21000,12
|
|
20240423,131600,804496250,21000,21000,21000,21000,0
|
|
20240423,131500,804496250,21000,21000,21000,21000,37
|
|
20240423,131400,803719250,21000,21000,21000,21000,0
|
|
20240423,131300,803719250,21000,21000,21000,21000,0
|
|
20240423,131200,803719250,21000,21000,21000,21000,1
|
|
20240423,131100,803698250,21000,21000,21000,21000,9
|
|
20240423,131000,803509250,21000,21000,21000,21000,81
|
|
20240423,130900,801808250,21000,21000,21000,21000,0
|
|
20240423,130800,801808250,21000,21000,21000,21000,5
|
|
20240423,130700,801703250,21000,21000,21000,21000,0
|
|
20240423,130600,801703250,21000,21000,21000,21000,58
|
|
20240423,130500,800485250,21000,21000,21000,21000,1
|
|
20240423,130400,800464250,20950,20950,20950,20950,98
|
|
20240423,130300,798411150,20950,20950,20950,20950,0
|
|
20240423,130200,798411150,20950,20950,20950,20950,0
|
|
20240423,130100,798411150,20950,21000,21000,20950,605
|
|
20240423,130000,785734650,21050,21050,21050,21050,5
|
|
20240423,125900,785629400,21000,21000,21000,21000,1
|
|
20240423,125800,785608400,21050,21050,21050,21050,1
|
|
20240423,125700,785587350,21000,21000,21000,21000,139
|
|
20240423,125600,782668350,20950,20950,20950,20950,0
|
|
20240423,125500,782668350,20950,21000,21000,20950,466
|
|
20240423,125400,772902350,21000,21000,21000,21000,0
|
|
20240423,125300,772902350,21000,21000,21000,21000,0
|
|
20240423,125200,772902350,21000,21000,21000,21000,0
|
|
20240423,125100,772902350,21000,21000,21000,21000,11
|
|
20240423,125000,772671350,21000,21000,21000,21000,0
|
|
20240423,124900,772671350,21000,21000,21000,21000,2
|
|
20240423,124800,772629350,21000,21000,21000,21000,286
|
|
20240423,124700,766623350,20950,20950,20950,20950,0
|
|
20240423,124600,766623350,20950,20950,20950,20950,0
|
|
20240423,124500,766623350,20950,21050,21050,20950,124
|
|
20240423,124400,764013650,21050,21050,21050,21050,0
|
|
20240423,124300,764013650,21050,21050,21050,21050,30
|
|
20240423,124200,763382150,20950,20950,20950,20900,3351
|
|
20240423,124100,693295250,21050,21050,21050,21050,50
|
|
20240423,124000,692242750,21000,21000,21000,21000,207
|
|
20240423,123900,687895750,21000,21000,21000,21000,2
|
|
20240423,123800,687853750,21050,21050,21050,21050,0
|
|
20240423,123700,687853750,21050,21050,21050,21050,0
|
|
20240423,123600,687853750,21050,21050,21050,21050,5
|
|
20240423,123500,687748500,21050,21050,21050,21050,0
|
|
20240423,123400,687748500,21050,21050,21050,21050,1
|
|
20240423,123300,687727450,21000,21000,21000,21000,128
|
|
20240423,123200,685039450,21000,21000,21000,21000,1
|
|
20240423,123100,685018450,21000,21000,21000,21000,0
|
|
20240423,123000,685018450,21000,21000,21000,21000,96
|
|
20240423,122900,683002450,21000,21000,21000,21000,30
|
|
20240423,122800,682372450,21000,21000,21000,21000,2
|
|
20240423,122700,682330450,21000,20950,21000,20950,3
|
|
20240423,122600,682267550,20950,20950,20950,20950,0
|
|
20240423,122500,682267550,20950,20950,20950,20950,0
|
|
20240423,122400,682267550,20950,20950,20950,20950,1
|
|
20240423,122300,682246600,20950,21000,21000,20950,297
|
|
20240423,122200,676024350,20950,20950,20950,20950,0
|
|
20240423,122100,676024350,20950,21000,21000,20950,197
|
|
20240423,122000,671890850,21000,21000,21000,21000,2
|
|
20240423,121900,671848850,21000,21000,21000,21000,1
|
|
20240423,121800,671827850,21000,21000,21000,21000,0
|
|
20240423,121700,671827850,21000,21000,21000,21000,0
|
|
20240423,121600,671827850,21000,21000,21000,21000,0
|
|
20240423,121500,671827850,21000,21000,21000,21000,0
|
|
20240423,121400,671827850,21000,21000,21000,21000,0
|
|
20240423,121300,671827850,21000,21000,21000,21000,0
|
|
20240423,121200,671827850,21000,21000,21000,21000,2
|
|
20240423,121100,671785850,21000,21000,21000,21000,0
|
|
20240423,121000,671785850,21000,21000,21000,21000,75
|
|
20240423,120900,670210850,21000,21000,21000,21000,0
|
|
20240423,120800,670210850,21000,20950,21000,20900,281
|
|
20240423,120700,664311800,20950,21000,21000,20950,185
|
|
20240423,120600,660434800,21000,21000,21000,21000,2
|
|
20240423,120500,660392800,21000,20950,21050,20950,67
|
|
20240423,120400,658986200,20950,20950,20950,20950,0
|
|
20240423,120300,658986200,20950,20950,20950,20950,20
|
|
20240423,120200,658567200,20900,21000,21000,20900,1026
|
|
20240423,120100,637089100,21050,21000,21050,21000,84
|
|
20240423,120000,635321000,21000,21000,21000,20950,140
|
|
20240423,115900,632385300,21000,21000,21000,21000,431
|
|
20240423,115800,623334300,21000,21000,21000,21000,222
|
|
20240423,115700,618672300,21000,21000,21000,21000,6
|
|
20240423,115600,618546300,20950,20950,20950,20950,0
|
|
20240423,115500,618546300,20950,20950,20950,20950,1
|
|
20240423,115400,618525350,21000,21000,21000,21000,17
|
|
20240423,115300,618168350,21000,21000,21000,21000,0
|
|
20240423,115200,618168350,21000,21000,21000,21000,0
|
|
20240423,115100,618168350,21000,21000,21000,21000,1
|
|
20240423,115000,618147350,21000,21000,21000,21000,73
|
|
20240423,114900,616614350,21000,21000,21000,21000,0
|
|
20240423,114800,616614350,21000,21000,21000,21000,420
|
|
20240423,114700,607794350,21050,21050,21050,21050,17
|
|
20240423,114600,607436500,21050,21050,21050,21050,0
|
|
20240423,114500,607436500,21050,21050,21050,21050,200
|
|
20240423,114400,603226500,21050,21050,21050,21050,17
|
|
20240423,114300,602868650,21050,21050,21050,21050,0
|
|
20240423,114200,602868650,21050,21050,21050,21050,17
|
|
20240423,114100,602510800,21050,21050,21050,21050,0
|
|
20240423,114000,602510800,21050,21050,21050,21050,1
|
|
20240423,113900,602489750,21000,21050,21050,21000,6
|
|
20240423,113800,602363600,21050,21050,21050,21050,1
|
|
20240423,113700,602342550,21050,21000,21050,21000,301
|
|
20240423,113600,596006550,21000,21000,21000,21000,4
|
|
20240423,113500,595922550,21000,21000,21000,21000,243
|
|
20240423,113400,590819550,21000,21000,21000,21000,127
|
|
20240423,113300,588152550,21000,21000,21000,21000,5
|
|
20240423,113200,588047550,21000,21000,21000,21000,0
|
|
20240423,113100,588047550,21000,21000,21000,20950,929
|
|
20240423,113000,568538650,21000,21000,21050,21000,312
|
|
20240423,112900,561976650,21000,21000,21000,21000,0
|
|
20240423,112800,561976650,21000,21050,21050,21000,22
|
|
20240423,112700,561514600,21000,20950,21000,20950,270
|
|
20240423,112600,555844650,21000,21000,21000,21000,100
|
|
20240423,112500,553744650,21000,21000,21000,21000,200
|
|
20240423,112400,549544650,21000,21000,21000,21000,205
|
|
20240423,112300,545239650,21000,21000,21000,21000,219
|
|
20240423,112200,540640650,21000,20950,21000,20950,68
|
|
20240423,112100,539215950,21000,21000,21000,21000,30
|
|
20240423,112000,538585950,21000,20950,21000,20950,29
|
|
20240423,111900,537978350,20950,20900,20950,20900,1188
|
|
20240423,111800,513089800,20900,20900,20900,20900,5
|
|
20240423,111700,512985300,20900,20900,20900,20900,0
|
|
20240423,111600,512985300,20900,20900,20900,20900,25
|
|
20240423,111500,512462800,20900,20900,20900,20900,0
|
|
20240423,111400,512462800,20900,20900,20900,20900,0
|
|
20240423,111300,512462800,20900,20900,20900,20900,19
|
|
20240423,111200,512065700,20900,20900,20900,20900,2
|
|
20240423,111100,512023900,20900,20950,20950,20900,174
|
|
20240423,111000,508382650,20950,20900,20950,20900,78
|
|
20240423,110900,506752350,20850,20850,20850,20850,0
|
|
20240423,110800,506752350,20850,20850,20850,20850,0
|
|
20240423,110700,506752350,20850,20850,20850,20850,0
|
|
20240423,110600,506752350,20850,20850,20850,20850,0
|
|
20240423,110500,506752350,20850,20850,20850,20850,0
|
|
20240423,110400,506752350,20850,20900,20900,20850,2
|
|
20240423,110300,506710600,20850,20850,20850,20850,505
|
|
20240423,110200,496181350,20850,20900,20900,20850,14
|
|
20240423,110100,495888950,20900,20900,20900,20900,14
|
|
20240423,110000,495596350,20900,20900,20900,20900,60
|
|
20240423,105900,494342350,20850,20850,20850,20850,0
|
|
20240423,105800,494342350,20850,20850,20850,20850,150
|
|
20240423,105700,491214850,20850,20850,20850,20850,51
|
|
20240423,105600,490151500,20850,20800,20850,20800,13
|
|
20240423,105500,489881000,20850,20850,20850,20850,0
|
|
20240423,105400,489881000,20850,20800,20850,20800,13
|
|
20240423,105300,489610450,20850,20850,20850,20850,2
|
|
20240423,105200,489568750,20850,20850,20900,20800,42
|
|
20240423,105100,488693950,20850,20900,20900,20850,887
|
|
20240423,105000,470198500,20900,20900,20900,20900,5
|
|
20240423,104900,470094000,20850,20850,20850,20850,0
|
|
20240423,104800,470094000,20850,20900,20900,20850,291
|
|
20240423,104700,464024150,20900,20900,20900,20900,40
|
|
20240423,104600,463188150,20900,20900,20900,20900,6
|
|
20240423,104500,463062750,20900,20900,20900,20900,0
|
|
20240423,104400,463062750,20900,20900,20900,20900,1
|
|
20240423,104300,463041850,20900,20900,20900,20900,1
|
|
20240423,104200,463020950,20900,20950,20950,20900,256
|
|
20240423,104100,457665550,20900,20950,20950,20900,598
|
|
20240423,104000,445162350,20950,20950,20950,20950,288
|
|
20240423,103900,439128750,20950,20950,20950,20950,340
|
|
20240423,103800,432005750,20950,20950,20950,20950,105
|
|
20240423,103700,429806000,20950,20950,20950,20950,95
|
|
20240423,103600,427815750,21000,21000,21000,21000,0
|
|
20240423,103500,427815750,21000,21000,21000,21000,1
|
|
20240423,103400,427794750,21000,21000,21000,21000,2
|
|
20240423,103300,427752750,20950,20950,20950,20950,0
|
|
20240423,103200,427752750,20950,20950,20950,20950,47
|
|
20240423,103100,426768100,20950,20950,20950,20950,82
|
|
20240423,103000,425050200,21000,21000,21000,21000,5
|
|
20240423,102900,424945200,21000,21000,21000,21000,113
|
|
20240423,102800,422572200,21000,21000,21000,21000,460
|
|
20240423,102700,412912200,20950,20950,20950,20950,0
|
|
20240423,102600,412912200,20950,20950,20950,20950,5
|
|
20240423,102500,412807450,20950,20950,20950,20950,0
|
|
20240423,102400,412807450,20950,20950,20950,20950,229
|
|
20240423,102300,408009900,20950,20950,20950,20950,22
|
|
20240423,102200,407549000,21000,20900,21000,20900,9
|
|
20240423,102100,407360350,20950,20900,20950,20900,649
|
|
20240423,102000,393796000,20900,20900,20900,20900,14
|
|
20240423,101900,393503400,20900,20900,20900,20900,37
|
|
20240423,101800,392730100,20900,20900,20900,20900,57
|
|
20240423,101700,391538800,20900,20900,20900,20900,49
|
|
20240423,101600,390514700,20850,20850,20850,20850,5
|
|
20240423,101500,390410450,20900,20900,20900,20900,0
|
|
20240423,101400,390410450,20900,20900,20900,20900,20
|
|
20240423,101300,389992450,20850,20900,20900,20850,22
|
|
20240423,101200,389533650,20850,20850,20850,20850,5
|
|
20240423,101100,389429400,20850,20850,20850,20850,228
|
|
20240423,101000,384675600,20900,20900,20900,20900,75
|
|
20240423,100900,383108100,20800,20800,20800,20800,0
|
|
20240423,100800,383108100,20800,20950,20950,20800,2661
|
|
20240423,100700,327649100,20950,20950,20950,20950,0
|
|
20240423,100600,327649100,20950,20900,20950,20900,221
|
|
20240423,100500,323027600,20900,20900,20900,20900,100
|
|
20240423,100400,320937600,20950,20950,20950,20950,11
|
|
20240423,100300,320707150,20900,20950,20950,20900,198
|
|
20240423,100200,316559650,20950,20900,20950,20900,102
|
|
20240423,100100,314426550,20900,20900,20900,20900,90
|
|
20240423,100000,312545550,20950,20950,20950,20900,32
|
|
20240423,095900,311875200,20950,20900,20950,20850,197
|
|
20240423,095800,307752650,20900,20900,20900,20900,123
|
|
20240423,095700,305181950,20900,20850,20900,20850,10
|
|
20240423,095600,304973200,20850,20950,20950,20850,378
|
|
20240423,095500,297074550,20950,20950,20950,20950,0
|
|
20240423,095400,297074550,20950,21000,21000,20950,206
|
|
20240423,095300,292758600,21000,21000,21000,21000,9
|
|
20240423,095200,292569600,21000,21000,21000,21000,1
|
|
20240423,095100,292548600,21000,21000,21000,21000,455
|
|
20240423,095000,282993600,21000,21000,21000,21000,11
|
|
20240423,094900,282762600,21000,21000,21000,21000,0
|
|
20240423,094800,282762600,21000,21000,21000,21000,2
|
|
20240423,094700,282720600,20950,21000,21000,20950,20
|
|
20240423,094600,282301550,21000,21050,21050,21000,11
|
|
20240423,094500,282070450,21000,20950,21000,20950,10
|
|
20240423,094400,281860750,21050,21000,21050,21000,453
|
|
20240423,094300,272347700,21000,21000,21000,21000,10
|
|
20240423,094200,272137700,21000,21100,21100,21000,294
|
|
20240423,094100,265963500,21050,21050,21050,21050,306
|
|
20240423,094000,259522200,21050,21100,21100,21050,35
|
|
20240423,093900,258785400,21050,21050,21050,21050,337
|
|
20240423,093800,251691550,21100,21100,21100,21100,15
|
|
20240423,093700,251375050,21100,21100,21100,21100,2
|
|
20240423,093600,251332850,21050,21100,21100,21050,50
|
|
20240423,093500,250280300,21050,21050,21050,21050,99
|
|
20240423,093400,248196350,21050,21100,21100,21050,61
|
|
20240423,093300,246912250,21100,21150,21150,21100,539
|
|
20240423,093200,235534350,21150,21200,21200,21150,12
|
|
20240423,093100,235280250,21150,21150,21150,21150,251
|
|
20240423,093000,229971600,21200,21200,21200,21100,75
|
|
20240423,092900,228383100,21100,21200,21200,21100,64
|
|
20240423,092800,227031700,21150,21250,21250,21150,12
|
|
20240423,092700,226777800,21150,21150,21150,21150,1
|
|
20240423,092600,226756650,21250,21200,21250,21150,297
|
|
20240423,092500,220459750,21200,21200,21200,21150,692
|
|
20240423,092400,205798650,21200,21150,21200,21150,1386
|
|
20240423,092300,176434750,21150,21150,21150,21150,1
|
|
20240423,092200,176413600,21150,21150,21150,21150,2
|
|
20240423,092100,176371300,21150,21150,21150,21150,1
|
|
20240423,092000,176350150,21150,21200,21200,21150,112
|
|
20240423,091900,173981300,21150,21150,21150,21150,42
|
|
20240423,091800,173093000,21150,21150,21200,21150,83
|
|
20240423,091700,171337000,21150,21150,21150,21150,938
|
|
20240423,091600,151498300,21150,21200,21200,21150,92
|
|
20240423,091500,149548600,21150,21200,21200,21150,1080
|
|
20240423,091400,126655600,21200,21200,21200,21200,25
|
|
20240423,091300,126125600,21150,21150,21150,21150,72
|
|
20240423,091200,124602800,21150,21150,21150,21150,36
|
|
20240423,091100,123841400,21100,21150,21150,21100,276
|
|
20240423,091000,118004050,21100,21100,21150,21100,123
|
|
20240423,090900,115408500,21050,21100,21100,21050,225
|
|
20240423,090800,110661050,21150,21150,21150,21150,423
|
|
20240423,090700,101714600,21100,21100,21100,21100,182
|
|
20240423,090600,97874400,21100,21200,21200,21100,264
|
|
20240423,090500,92285950,21150,21100,21150,21100,772
|
|
20240423,090400,75958650,21150,21150,21150,21000,558
|
|
20240423,090300,64159750,21050,21000,21100,21000,1024
|
|
20240423,090200,42577600,21050,21000,21050,20900,649
|
|
20240423,090100,28952700,20950,20950,21000,20900,157
|
|
20240423,090000,25663400,20850,20850,20850,20800,1231
|