577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,183400,1270003750,27350,27350,27350,27350,2156
|
|
20240402,183300,1270003750,27350,27350,27350,27350,0
|
|
20240402,183200,1270003750,27350,27350,27350,27350,0
|
|
20240402,183100,1270003750,27350,27350,27350,27350,0
|
|
20240402,183000,1270003750,27350,27350,27350,27350,0
|
|
20240402,182900,1270003750,27350,27350,27350,27350,0
|
|
20240402,182800,1270003750,27350,27350,27350,27350,0
|
|
20240402,182700,1270003750,27350,27350,27350,27350,0
|
|
20240402,182600,1270003750,27350,27350,27350,27350,0
|
|
20240402,182500,1270003750,27350,27350,27350,27350,0
|
|
20240402,182400,1270003750,27350,27350,27350,27350,0
|
|
20240402,182300,1270003750,27350,27350,27350,27350,0
|
|
20240402,182200,1270003750,27350,27350,27350,27350,0
|
|
20240402,182100,1270003750,27350,27350,27350,27350,0
|
|
20240402,182000,1270003750,27350,27350,27350,27350,0
|
|
20240402,181900,1270003750,27350,27350,27350,27350,0
|
|
20240402,181800,1270003750,27350,27350,27350,27350,0
|
|
20240402,181700,1270003750,27350,27350,27350,27350,0
|
|
20240402,181600,1270003750,27350,27350,27350,27350,0
|
|
20240402,181500,1270003750,27350,27350,27350,27350,0
|
|
20240402,181400,1270003750,27350,27350,27350,27350,0
|
|
20240402,181300,1270003750,27350,27350,27350,27350,0
|
|
20240402,181200,1270003750,27350,27350,27350,27350,0
|
|
20240402,181100,1270003750,27350,27350,27350,27350,0
|
|
20240402,181000,1270003750,27350,27350,27350,27350,0
|
|
20240402,180900,1270003750,27350,27350,27350,27350,0
|
|
20240402,180800,1270003750,27350,27350,27350,27350,0
|
|
20240402,180700,1270003750,27350,27350,27350,27350,0
|
|
20240402,180600,1270003750,27350,27350,27350,27350,0
|
|
20240402,180500,1270003750,27350,27350,27350,27350,0
|
|
20240402,180400,1270003750,27350,27350,27350,27350,2156
|
|
20240402,180300,1270003750,27350,27350,27350,27350,0
|
|
20240402,180200,1270003750,27350,27350,27350,27350,0
|
|
20240402,180100,1270003750,27350,27350,27350,27350,0
|
|
20240402,180000,1270003750,27350,27350,27350,27350,0
|
|
20240402,175900,1270003750,27350,27350,27350,27350,0
|
|
20240402,175800,1270003750,27350,27350,27350,27350,0
|
|
20240402,175700,1270003750,27350,27350,27350,27350,0
|
|
20240402,175600,1270003750,27350,27350,27350,27350,0
|
|
20240402,175500,1270003750,27350,27350,27350,27350,0
|
|
20240402,175400,1270003750,27350,27350,27350,27350,0
|
|
20240402,175300,1270003750,27350,27350,27350,27350,0
|
|
20240402,175200,1270003750,27350,27350,27350,27350,0
|
|
20240402,175100,1270003750,27350,27350,27350,27350,0
|
|
20240402,175000,1270003750,27350,27350,27350,27350,0
|
|
20240402,174900,1270003750,27350,27350,27350,27350,0
|
|
20240402,174800,1270003750,27350,27350,27350,27350,0
|
|
20240402,174700,1270003750,27350,27350,27350,27350,0
|
|
20240402,174600,1270003750,27350,27350,27350,27350,0
|
|
20240402,174500,1270003750,27350,27350,27350,27350,0
|
|
20240402,174400,1270003750,27350,27350,27350,27350,0
|
|
20240402,174300,1270003750,27350,27350,27350,27350,0
|
|
20240402,174200,1270003750,27350,27350,27350,27350,0
|
|
20240402,174100,1270003750,27350,27350,27350,27350,0
|
|
20240402,174000,1270003750,27350,27350,27350,27350,0
|
|
20240402,173900,1270003750,27350,27350,27350,27350,0
|
|
20240402,173800,1270003750,27350,27350,27350,27350,0
|
|
20240402,173700,1270003750,27350,27350,27350,27350,0
|
|
20240402,173600,1270003750,27350,27350,27350,27350,0
|
|
20240402,173500,1270003750,27350,27350,27350,27350,0
|
|
20240402,173400,1270003750,27350,27350,27350,27350,2156
|
|
20240402,173300,1270003750,27350,27350,27350,27350,0
|
|
20240402,173200,1270003750,27350,27350,27350,27350,0
|
|
20240402,173100,1270003750,27350,27350,27350,27350,0
|
|
20240402,173000,1270003750,27350,27350,27350,27350,0
|
|
20240402,172900,1270003750,27350,27350,27350,27350,0
|
|
20240402,172800,1270003750,27350,27350,27350,27350,0
|
|
20240402,172700,1270003750,27350,27350,27350,27350,0
|
|
20240402,172600,1270003750,27350,27350,27350,27350,0
|
|
20240402,172500,1270003750,27350,27350,27350,27350,0
|
|
20240402,172400,1270003750,27350,27350,27350,27350,0
|
|
20240402,172300,1270003750,27350,27350,27350,27350,0
|
|
20240402,172200,1270003750,27350,27350,27350,27350,0
|
|
20240402,172100,1270003750,27350,27350,27350,27350,0
|
|
20240402,172000,1270003750,27350,27350,27350,27350,0
|
|
20240402,171900,1270003750,27350,27350,27350,27350,0
|
|
20240402,171800,1270003750,27350,27350,27350,27350,0
|
|
20240402,171700,1270003750,27350,27350,27350,27350,0
|
|
20240402,171600,1270003750,27350,27350,27350,27350,0
|
|
20240402,171500,1270003750,27350,27350,27350,27350,0
|
|
20240402,171400,1270003750,27350,27350,27350,27350,0
|
|
20240402,171300,1270003750,27350,27350,27350,27350,0
|
|
20240402,171200,1270003750,27350,27350,27350,27350,0
|
|
20240402,171100,1270003750,27350,27350,27350,27350,0
|
|
20240402,171000,1270003750,27350,27350,27350,27350,0
|
|
20240402,170900,1270003750,27350,27350,27350,27350,0
|
|
20240402,170800,1270003750,27350,27350,27350,27350,0
|
|
20240402,170700,1270003750,27350,27350,27350,27350,0
|
|
20240402,170600,1270003750,27350,27350,27350,27350,0
|
|
20240402,170500,1270003750,27350,27350,27350,27350,0
|
|
20240402,170400,1270003750,27350,27350,27350,27350,2156
|
|
20240402,170300,1270003750,27350,27350,27350,27350,0
|
|
20240402,170200,1270003750,27350,27350,27350,27350,0
|
|
20240402,170100,1270003750,27350,27350,27350,27350,0
|
|
20240402,170000,1270003750,27350,27350,27350,27350,0
|
|
20240402,165900,1270003750,27350,27350,27350,27350,0
|
|
20240402,165800,1270003750,27350,27350,27350,27350,0
|
|
20240402,165700,1270003750,27350,27350,27350,27350,0
|
|
20240402,165600,1270003750,27350,27350,27350,27350,0
|
|
20240402,165500,1270003750,27350,27350,27350,27350,0
|
|
20240402,165400,1270003750,27350,27350,27350,27350,0
|
|
20240402,165300,1270003750,27350,27350,27350,27350,0
|
|
20240402,165200,1270003750,27350,27350,27350,27350,0
|
|
20240402,165100,1270003750,27350,27350,27350,27350,0
|
|
20240402,165000,1270003750,27350,27350,27350,27350,0
|
|
20240402,164900,1270003750,27350,27350,27350,27350,0
|
|
20240402,164800,1270003750,27350,27350,27350,27350,0
|
|
20240402,164700,1270003750,27350,27350,27350,27350,0
|
|
20240402,164600,1270003750,27350,27350,27350,27350,0
|
|
20240402,164500,1270003750,27350,27350,27350,27350,0
|
|
20240402,164400,1270003750,27350,27350,27350,27350,0
|
|
20240402,164300,1270003750,27350,27350,27350,27350,0
|
|
20240402,164200,1270003750,27350,27350,27350,27350,0
|
|
20240402,164100,1270003750,27350,27350,27350,27350,0
|
|
20240402,164000,1270003750,27350,27350,27350,27350,0
|
|
20240402,163900,1270003750,27350,27350,27350,27350,0
|
|
20240402,163800,1270003750,27350,27350,27350,27350,0
|
|
20240402,163700,1270003750,27350,27350,27350,27350,0
|
|
20240402,163600,1270003750,27350,27350,27350,27350,0
|
|
20240402,163500,1270003750,27350,27350,27350,27350,0
|
|
20240402,163400,1270003750,27350,27350,27350,27350,2156
|
|
20240402,163300,1270003750,27350,27350,27350,27350,0
|
|
20240402,163200,1270003750,27350,27350,27350,27350,0
|
|
20240402,163100,1270003750,27350,27350,27350,27350,0
|
|
20240402,163000,1270003750,27350,27350,27350,27350,0
|
|
20240402,162900,1270003750,27350,27350,27350,27350,0
|
|
20240402,162800,1270003750,27350,27350,27350,27350,0
|
|
20240402,162700,1270003750,27350,27350,27350,27350,0
|
|
20240402,162600,1270003750,27350,27350,27350,27350,0
|
|
20240402,162500,1270003750,27350,27350,27350,27350,0
|
|
20240402,162400,1270003750,27350,27350,27350,27350,0
|
|
20240402,162300,1270003750,27350,27350,27350,27350,0
|
|
20240402,162200,1270003750,27350,27350,27350,27350,0
|
|
20240402,162100,1270003750,27350,27350,27350,27350,0
|
|
20240402,162000,1270003750,27350,27350,27350,27350,0
|
|
20240402,161900,1270003750,27350,27350,27350,27350,0
|
|
20240402,161800,1270003750,27350,27350,27350,27350,0
|
|
20240402,161700,1270003750,27350,27350,27350,27350,0
|
|
20240402,161600,1270003750,27350,27350,27350,27350,0
|
|
20240402,161500,1270003750,27350,27350,27350,27350,0
|
|
20240402,161400,1270003750,27350,27350,27350,27350,0
|
|
20240402,161300,1270003750,27350,27350,27350,27350,0
|
|
20240402,161200,1270003750,27350,27350,27350,27350,0
|
|
20240402,161100,1270003750,27350,27350,27350,27350,0
|
|
20240402,161000,1270003750,27350,27350,27350,27350,0
|
|
20240402,160900,1270003750,27350,27350,27350,27350,0
|
|
20240402,160800,1270003750,27350,27350,27350,27350,0
|
|
20240402,160700,1270003750,27350,27350,27350,27350,0
|
|
20240402,160600,1270003750,27350,27350,27350,27350,0
|
|
20240402,160500,1270003750,27350,27350,27350,27350,0
|
|
20240402,160400,1270003750,27350,27350,27350,27350,2156
|
|
20240402,160300,1270003750,27350,27350,27350,27350,0
|
|
20240402,160200,1270003750,27350,27350,27350,27350,0
|
|
20240402,160100,1270003750,27350,27350,27350,27350,0
|
|
20240402,160000,1270003750,27350,27350,27350,27350,0
|
|
20240402,155900,1270003750,27350,27350,27350,27350,0
|
|
20240402,155800,1270003750,27350,27350,27350,27350,0
|
|
20240402,155700,1270003750,27350,27350,27350,27350,0
|
|
20240402,155600,1270003750,27350,27350,27350,27350,0
|
|
20240402,155500,1270003750,27350,27350,27350,27350,0
|
|
20240402,155400,1270003750,27350,27350,27350,27350,0
|
|
20240402,155300,1270003750,27350,27350,27350,27350,0
|
|
20240402,155200,1270003750,27350,27350,27350,27350,0
|
|
20240402,155100,1270003750,27350,27350,27350,27350,0
|
|
20240402,155000,1270003750,27350,27350,27350,27350,0
|
|
20240402,154900,1270003750,27350,27350,27350,27350,0
|
|
20240402,154800,1270003750,27350,27350,27350,27350,0
|
|
20240402,154700,1270003750,27350,27350,27350,27350,0
|
|
20240402,154600,1270003750,27350,27350,27350,27350,0
|
|
20240402,154500,1270003750,27350,27350,27350,27350,0
|
|
20240402,154400,1270003750,27350,27350,27350,27350,0
|
|
20240402,154300,1270003750,27350,27350,27350,27350,0
|
|
20240402,154200,1270003750,27350,27350,27350,27350,0
|
|
20240402,154100,1270003750,27350,27350,27350,27350,0
|
|
20240402,154000,1270003750,27350,27350,27350,27350,0
|
|
20240402,153900,1270003750,27350,27350,27350,27350,0
|
|
20240402,153800,1270003750,27350,27350,27350,27350,0
|
|
20240402,153700,1270003750,27350,27350,27350,27350,0
|
|
20240402,153600,1270003750,27350,27350,27350,27350,0
|
|
20240402,153500,1270003750,27350,27350,27350,27350,0
|
|
20240402,153400,1270003750,27350,27350,27350,27350,2156
|
|
20240402,153300,1270003750,27350,27350,27350,27350,0
|
|
20240402,153200,1270003750,27350,27350,27350,27350,0
|
|
20240402,153100,1270003750,27350,27350,27350,27350,0
|
|
20240402,153000,1270003750,27350,27350,27350,27350,2156
|
|
20240402,152900,1211037150,27350,27350,27350,27350,0
|
|
20240402,152800,1211037150,27350,27350,27350,27350,0
|
|
20240402,152700,1211037150,27350,27350,27350,27350,0
|
|
20240402,152600,1211037150,27350,27350,27350,27350,0
|
|
20240402,152500,1211037150,27350,27350,27350,27350,0
|
|
20240402,152400,1211037150,27350,27350,27350,27350,0
|
|
20240402,152300,1211037150,27350,27350,27350,27350,0
|
|
20240402,152200,1211037150,27350,27350,27350,27350,0
|
|
20240402,152100,1211037150,27350,27350,27350,27350,0
|
|
20240402,152000,1211037150,27350,27350,27350,27350,0
|
|
20240402,151900,1211037150,27350,27300,27350,27300,260
|
|
20240402,151800,1203935650,27300,27300,27300,27300,0
|
|
20240402,151700,1203935650,27300,27300,27300,27300,1
|
|
20240402,151600,1203908350,27300,27300,27300,27300,1
|
|
20240402,151500,1203881050,27300,27300,27300,27300,29
|
|
20240402,151400,1203089350,27300,27350,27350,27300,11
|
|
20240402,151300,1202789000,27300,27300,27350,27300,232
|
|
20240402,151200,1196455350,27350,27350,27350,27350,33
|
|
20240402,151100,1195552800,27300,27300,27300,27300,0
|
|
20240402,151000,1195552800,27300,27300,27300,27300,1
|
|
20240402,150900,1195525500,27350,27350,27350,27350,1
|
|
20240402,150800,1195498150,27350,27300,27350,27300,416
|
|
20240402,150700,1184138350,27300,27300,27300,27300,2
|
|
20240402,150600,1184083750,27200,27300,27300,27200,3
|
|
20240402,150500,1184001950,27300,27300,27300,27300,0
|
|
20240402,150400,1184001950,27300,27250,27300,27250,91
|
|
20240402,150300,1181517900,27300,27300,27300,27300,0
|
|
20240402,150200,1181517900,27300,27300,27300,27300,0
|
|
20240402,150100,1181517900,27300,27300,27300,27300,0
|
|
20240402,150000,1181517900,27300,27300,27300,27300,0
|
|
20240402,145900,1181517900,27300,27300,27300,27300,0
|
|
20240402,145800,1181517900,27300,27300,27300,27300,0
|
|
20240402,145700,1181517900,27300,27300,27300,27300,0
|
|
20240402,145600,1181517900,27300,27300,27300,27300,33
|
|
20240402,145500,1180617000,27250,27250,27250,27250,10
|
|
20240402,145400,1180344500,27250,27250,27250,27250,5
|
|
20240402,145300,1180208250,27250,27250,27250,27250,5
|
|
20240402,145200,1180072000,27300,27300,27300,27300,0
|
|
20240402,145100,1180072000,27300,27300,27300,27300,28
|
|
20240402,145000,1179307600,27300,27300,27300,27300,0
|
|
20240402,144900,1179307600,27300,27300,27300,27300,1
|
|
20240402,144800,1179280300,27250,27250,27250,27250,10
|
|
20240402,144700,1179007800,27250,27300,27300,27250,48
|
|
20240402,144600,1177698400,27300,27300,27300,27300,0
|
|
20240402,144500,1177698400,27300,27300,27300,27300,0
|
|
20240402,144400,1177698400,27300,27300,27300,27300,0
|
|
20240402,144300,1177698400,27300,27300,27300,27300,33
|
|
20240402,144200,1176797500,27250,27250,27250,27250,10
|
|
20240402,144100,1176525000,27200,27200,27200,27200,3
|
|
20240402,144000,1176443400,27250,27250,27250,27250,10
|
|
20240402,143900,1176170900,27200,27200,27200,27200,20
|
|
20240402,143800,1175626900,27200,27200,27200,27200,0
|
|
20240402,143700,1175626900,27200,27200,27200,27200,0
|
|
20240402,143600,1175626900,27200,27200,27200,27200,0
|
|
20240402,143500,1175626900,27200,27200,27250,27200,47
|
|
20240402,143400,1174348450,27200,27200,27200,27200,0
|
|
20240402,143300,1174348450,27200,27250,27250,27200,165
|
|
20240402,143200,1169856250,27250,27300,27350,27250,52
|
|
20240402,143100,1168436100,27250,27250,27250,27250,12
|
|
20240402,143000,1168109100,27250,27250,27250,27250,100
|
|
20240402,142900,1165384100,27350,27350,27350,27350,0
|
|
20240402,142800,1165384100,27350,27350,27350,27350,30
|
|
20240402,142700,1164563600,27300,27300,27300,27300,4
|
|
20240402,142600,1164454400,27300,27300,27300,27300,0
|
|
20240402,142500,1164454400,27300,27300,27300,27300,15
|
|
20240402,142400,1164044900,27350,27300,27350,27300,14
|
|
20240402,142300,1163662050,27350,27350,27350,27350,0
|
|
20240402,142200,1163662050,27350,27300,27350,27300,3
|
|
20240402,142100,1163580050,27350,27300,27350,27300,1383
|
|
20240402,142000,1125824000,27250,27150,27250,27150,1474
|
|
20240402,141900,1085672600,27150,27150,27150,27150,0
|
|
20240402,141800,1085672600,27150,27150,27150,27150,10
|
|
20240402,141700,1085401100,27150,27150,27150,27150,150
|
|
20240402,141600,1081328600,27250,27250,27250,27250,0
|
|
20240402,141500,1081328600,27250,27250,27250,27250,0
|
|
20240402,141400,1081328600,27250,27250,27250,27250,0
|
|
20240402,141300,1081328600,27250,27200,27250,27200,6
|
|
20240402,141200,1081165150,27250,27200,27250,27200,32
|
|
20240402,141100,1080293300,27250,27250,27250,27250,1
|
|
20240402,141000,1080266050,27250,27250,27250,27250,0
|
|
20240402,140900,1080266050,27250,27200,27250,27150,2139
|
|
20240402,140800,1022167750,27200,27200,27200,27200,60
|
|
20240402,140700,1020535750,27200,27200,27200,27200,0
|
|
20240402,140600,1020535750,27200,27200,27200,27200,82
|
|
20240402,140500,1018305350,27200,27200,27200,27200,381
|
|
20240402,140400,1007942150,27250,27250,27250,27250,0
|
|
20240402,140300,1007942150,27250,27250,27250,27250,2
|
|
20240402,140200,1007887650,27250,27250,27250,27250,0
|
|
20240402,140100,1007887650,27250,27250,27250,27250,0
|
|
20240402,140000,1007887650,27250,27250,27250,27250,1
|
|
20240402,135900,1007860400,27200,27200,27200,27200,20
|
|
20240402,135800,1007316400,27200,27200,27200,27200,20
|
|
20240402,135700,1006772400,27250,27200,27250,27200,125
|
|
20240402,135600,1003370650,27250,27250,27250,27250,0
|
|
20240402,135500,1003370650,27250,27250,27250,27250,0
|
|
20240402,135400,1003370650,27250,27250,27250,27250,0
|
|
20240402,135300,1003370650,27250,27250,27250,27250,3
|
|
20240402,135200,1003288900,27200,27200,27200,27200,0
|
|
20240402,135100,1003288900,27200,27200,27200,27200,0
|
|
20240402,135000,1003288900,27200,27200,27200,27200,0
|
|
20240402,134900,1003288900,27200,27200,27200,27200,81
|
|
20240402,134800,1001085700,27200,27200,27200,27200,0
|
|
20240402,134700,1001085700,27200,27200,27200,27200,4
|
|
20240402,134600,1000976900,27250,27250,27250,27250,0
|
|
20240402,134500,1000976900,27250,27250,27250,27250,0
|
|
20240402,134400,1000976900,27250,27250,27250,27250,0
|
|
20240402,134300,1000976900,27250,27250,27250,27250,0
|
|
20240402,134200,1000976900,27250,27250,27250,27250,397
|
|
20240402,134100,990158650,27250,27250,27250,27250,3
|
|
20240402,134000,990076900,27250,27250,27250,27250,1
|
|
20240402,133900,990049650,27250,27250,27250,27250,95
|
|
20240402,133800,987460900,27250,27250,27250,27250,15
|
|
20240402,133700,987052150,27300,27300,27300,27300,0
|
|
20240402,133600,987052150,27300,27300,27300,27300,0
|
|
20240402,133500,987052150,27300,27300,27300,27300,0
|
|
20240402,133400,987052150,27300,27300,27300,27300,0
|
|
20240402,133300,987052150,27300,27300,27300,27300,0
|
|
20240402,133200,987052150,27300,27300,27300,27300,0
|
|
20240402,133100,987052150,27300,27300,27300,27300,0
|
|
20240402,133000,987052150,27300,27300,27300,27300,0
|
|
20240402,132900,987052150,27300,27300,27300,27300,0
|
|
20240402,132800,987052150,27300,27250,27300,27250,41
|
|
20240402,132700,985933300,27200,27200,27200,27200,0
|
|
20240402,132600,985933300,27200,27200,27200,27200,320
|
|
20240402,132500,977229300,27200,27200,27200,27200,5
|
|
20240402,132400,977093300,27200,27200,27200,27200,275
|
|
20240402,132300,969613300,27250,27250,27250,27250,1
|
|
20240402,132200,969586050,27300,27300,27300,27300,0
|
|
20240402,132100,969586050,27300,27300,27300,27300,0
|
|
20240402,132000,969586050,27300,27300,27300,27300,0
|
|
20240402,131900,969586050,27300,27300,27300,27300,0
|
|
20240402,131800,969586050,27300,27300,27300,27300,0
|
|
20240402,131700,969586050,27300,27300,27300,27300,0
|
|
20240402,131600,969586050,27300,27300,27300,27300,0
|
|
20240402,131500,969586050,27300,27200,27300,27200,208
|
|
20240402,131400,963927650,27300,27300,27300,27300,0
|
|
20240402,131300,963927650,27300,27250,27300,27250,9
|
|
20240402,131200,963682000,27300,27300,27300,27300,0
|
|
20240402,131100,963682000,27300,27300,27300,27300,0
|
|
20240402,131000,963682000,27300,27300,27300,27300,0
|
|
20240402,130900,963682000,27300,27200,27300,27200,236
|
|
20240402,130800,957259200,27300,27300,27300,27300,2
|
|
20240402,130700,957204600,27300,27300,27300,27300,0
|
|
20240402,130600,957204600,27300,27300,27300,27300,3
|
|
20240402,130500,957122700,27300,27300,27300,27300,0
|
|
20240402,130400,957122700,27300,27300,27300,27300,3
|
|
20240402,130300,957040800,27200,27200,27200,27200,100
|
|
20240402,130200,954320800,27200,27200,27200,27200,20
|
|
20240402,130100,953776800,27300,27200,27300,27200,113
|
|
20240402,130000,950700200,27250,27250,27250,27250,3
|
|
20240402,125900,950618450,27300,27200,27300,27200,254
|
|
20240402,125800,943706050,27250,27250,27250,27250,0
|
|
20240402,125700,943706050,27250,27250,27250,27250,0
|
|
20240402,125600,943706050,27250,27250,27250,27250,0
|
|
20240402,125500,943706050,27250,27250,27250,27250,0
|
|
20240402,125400,943706050,27250,27250,27250,27250,0
|
|
20240402,125300,943706050,27250,27250,27250,27250,0
|
|
20240402,125200,943706050,27250,27250,27250,27250,4
|
|
20240402,125100,943597050,27300,27300,27300,27300,0
|
|
20240402,125000,943597050,27300,27300,27300,27300,4
|
|
20240402,124900,943487850,27250,27250,27250,27250,0
|
|
20240402,124800,943487850,27250,27250,27250,27250,165
|
|
20240402,124700,938991600,27250,27250,27250,27250,0
|
|
20240402,124600,938991600,27250,27250,27250,27250,0
|
|
20240402,124500,938991600,27250,27250,27250,27250,3
|
|
20240402,124400,938909850,27200,27200,27200,27200,0
|
|
20240402,124300,938909850,27200,27250,27250,27200,139
|
|
20240402,124200,935127450,27250,27250,27250,27250,0
|
|
20240402,124100,935127450,27250,27250,27250,27250,30
|
|
20240402,124000,934309950,27300,27300,27300,27300,0
|
|
20240402,123900,934309950,27300,27300,27300,27300,0
|
|
20240402,123800,934309950,27300,27300,27300,27300,0
|
|
20240402,123700,934309950,27300,27300,27300,27300,0
|
|
20240402,123600,934309950,27300,27300,27300,27300,2
|
|
20240402,123500,934255350,27300,27300,27300,27300,0
|
|
20240402,123400,934255350,27300,27300,27300,27300,0
|
|
20240402,123300,934255350,27300,27300,27300,27300,0
|
|
20240402,123200,934255350,27300,27300,27300,27300,3
|
|
20240402,123100,934173450,27300,27300,27300,27300,1
|
|
20240402,123000,934146150,27300,27300,27300,27300,62
|
|
20240402,122900,932453550,27300,27300,27300,27300,41
|
|
20240402,122800,931334250,27200,27200,27200,27200,0
|
|
20240402,122700,931334250,27200,27200,27200,27200,0
|
|
20240402,122600,931334250,27200,27200,27200,27200,2
|
|
20240402,122500,931279850,27200,27200,27200,27200,0
|
|
20240402,122400,931279850,27200,27300,27300,27200,103
|
|
20240402,122300,928472950,27300,27200,27300,27200,169
|
|
20240402,122200,923874250,27200,27200,27200,27200,10
|
|
20240402,122100,923602250,27300,27300,27300,27300,0
|
|
20240402,122000,923602250,27300,27300,27300,27300,0
|
|
20240402,121900,923602250,27300,27300,27300,27300,0
|
|
20240402,121800,923602250,27300,27300,27300,27300,0
|
|
20240402,121700,923602250,27300,27300,27300,27300,4
|
|
20240402,121600,923493050,27250,27250,27250,27250,4
|
|
20240402,121500,923384050,27200,27200,27200,27200,220
|
|
20240402,121400,917400050,27300,27300,27300,27300,0
|
|
20240402,121300,917400050,27300,27300,27300,27300,0
|
|
20240402,121200,917400050,27300,27300,27300,27300,0
|
|
20240402,121100,917400050,27300,27300,27300,27300,0
|
|
20240402,121000,917400050,27300,27300,27300,27300,0
|
|
20240402,120900,917400050,27300,27300,27300,27300,0
|
|
20240402,120800,917400050,27300,27200,27300,27200,496
|
|
20240402,120700,903905550,27200,27200,27200,27100,660
|
|
20240402,120600,885987050,27250,27300,27300,27250,119
|
|
20240402,120500,882744150,27300,27300,27300,27300,0
|
|
20240402,120400,882744150,27300,27300,27300,27300,0
|
|
20240402,120300,882744150,27300,27300,27300,27300,0
|
|
20240402,120200,882744150,27300,27300,27300,27300,0
|
|
20240402,120100,882744150,27300,27300,27300,27300,1
|
|
20240402,120000,882716850,27300,27300,27300,27300,0
|
|
20240402,115900,882716850,27300,27300,27300,27300,0
|
|
20240402,115800,882716850,27300,27300,27300,27300,0
|
|
20240402,115700,882716850,27300,27300,27300,27300,0
|
|
20240402,115600,882716850,27300,27250,27300,27250,36
|
|
20240402,115500,881734550,27250,27250,27250,27250,20
|
|
20240402,115400,881189550,27300,27300,27300,27300,0
|
|
20240402,115300,881189550,27300,27300,27300,27300,0
|
|
20240402,115200,881189550,27300,27300,27300,27300,0
|
|
20240402,115100,881189550,27300,27300,27300,27300,0
|
|
20240402,115000,881189550,27300,27300,27300,27300,0
|
|
20240402,114900,881189550,27300,27300,27300,27300,0
|
|
20240402,114800,881189550,27300,27300,27300,27300,0
|
|
20240402,114700,881189550,27300,27300,27300,27300,44
|
|
20240402,114600,879988350,27300,27300,27300,27300,0
|
|
20240402,114500,879988350,27300,27300,27300,27300,0
|
|
20240402,114400,879988350,27300,27300,27300,27300,0
|
|
20240402,114300,879988350,27300,27300,27300,27300,0
|
|
20240402,114200,879988350,27300,27300,27300,27300,0
|
|
20240402,114100,879988350,27300,27300,27300,27300,0
|
|
20240402,114000,879988350,27300,27300,27300,27300,14
|
|
20240402,113900,879606150,27300,27300,27300,27300,23
|
|
20240402,113800,878978250,27300,27300,27300,27300,0
|
|
20240402,113700,878978250,27300,27300,27300,27300,0
|
|
20240402,113600,878978250,27300,27300,27300,27300,0
|
|
20240402,113500,878978250,27300,27300,27300,27300,0
|
|
20240402,113400,878978250,27300,27300,27300,27300,0
|
|
20240402,113300,878978250,27300,27300,27300,27300,17
|
|
20240402,113200,878514150,27300,27300,27300,27300,0
|
|
20240402,113100,878514150,27300,27300,27300,27300,0
|
|
20240402,113000,878514150,27300,27300,27300,27300,103
|
|
20240402,112900,875702250,27250,27250,27250,27250,2
|
|
20240402,112800,875647750,27300,27300,27300,27300,0
|
|
20240402,112700,875647750,27300,27300,27300,27300,20
|
|
20240402,112600,875101750,27300,27300,27300,27300,202
|
|
20240402,112500,869587150,27300,27300,27300,27300,0
|
|
20240402,112400,869587150,27300,27300,27300,27300,0
|
|
20240402,112300,869587150,27300,27300,27300,27300,40
|
|
20240402,112200,868495150,27300,27300,27300,27300,50
|
|
20240402,112100,867130150,27300,27300,27300,27300,0
|
|
20240402,112000,867130150,27300,27300,27300,27300,0
|
|
20240402,111900,867130150,27300,27300,27300,27300,737
|
|
20240402,111800,847010050,27300,27300,27300,27300,113
|
|
20240402,111700,843925150,27350,27350,27350,27350,0
|
|
20240402,111600,843925150,27350,27400,27450,27350,441
|
|
20240402,111500,831846500,27350,27300,27400,27300,588
|
|
20240402,111400,815764100,27250,27250,27250,27250,1
|
|
20240402,111300,815736850,27200,27200,27200,27200,0
|
|
20240402,111200,815736850,27200,27200,27200,27200,10
|
|
20240402,111100,815464850,27250,27300,27300,27250,878
|
|
20240402,111000,791510950,27250,27100,27250,27050,2930
|
|
20240402,110900,711829950,27100,27100,27100,27100,0
|
|
20240402,110800,711829950,27100,27100,27100,27100,0
|
|
20240402,110700,711829950,27100,27100,27100,27100,37
|
|
20240402,110600,710827250,27000,27000,27000,27000,0
|
|
20240402,110500,710827250,27000,27000,27000,27000,0
|
|
20240402,110400,710827250,27000,27000,27000,27000,80
|
|
20240402,110300,708667250,27100,27100,27100,27100,0
|
|
20240402,110200,708667250,27100,27100,27100,27100,0
|
|
20240402,110100,708667250,27100,27100,27100,27100,0
|
|
20240402,110000,708667250,27100,27100,27100,27100,1
|
|
20240402,105900,708640150,27100,27100,27100,27100,0
|
|
20240402,105800,708640150,27100,27100,27100,27100,105
|
|
20240402,105700,705794650,27000,26950,27000,26950,53
|
|
20240402,105600,704365600,26950,26900,26950,26900,348
|
|
20240402,105500,694987150,26900,26900,26900,26900,201
|
|
20240402,105400,689580250,26950,26950,26950,26950,136
|
|
20240402,105300,685915050,26950,26950,26950,26950,1652
|
|
20240402,105200,641393650,27000,27000,27000,27000,154
|
|
20240402,105100,637235650,27000,27000,27000,27000,150
|
|
20240402,105000,633185650,27000,27000,27000,27000,1
|
|
20240402,104900,633158650,27000,27000,27000,27000,0
|
|
20240402,104800,633158650,27000,27000,27000,27000,74
|
|
20240402,104700,631160650,27000,27000,27000,27000,0
|
|
20240402,104600,631160650,27000,27000,27000,27000,0
|
|
20240402,104500,631160650,27000,27050,27050,27000,459
|
|
20240402,104400,618757150,27050,27050,27050,27050,0
|
|
20240402,104300,618757150,27050,27050,27050,27050,200
|
|
20240402,104200,613347150,27050,27050,27050,27050,300
|
|
20240402,104100,605232150,27050,27050,27050,27050,500
|
|
20240402,104000,591707150,27050,27100,27100,27050,55
|
|
20240402,103900,590219150,27150,27150,27150,27150,0
|
|
20240402,103800,590219150,27150,27100,27150,27100,10
|
|
20240402,103700,589947900,27050,27050,27050,27050,100
|
|
20240402,103600,587242900,27050,27050,27050,27050,50
|
|
20240402,103500,585890400,27050,27100,27100,27050,51
|
|
20240402,103400,584509800,27100,27100,27100,27100,3
|
|
20240402,103300,584428500,27100,27100,27100,27050,305
|
|
20240402,103200,576163850,27050,27050,27050,27050,0
|
|
20240402,103100,576163850,27050,27100,27100,27050,1514
|
|
20240402,103000,535184450,27050,27100,27100,27050,49
|
|
20240402,102900,533856700,27100,27100,27100,27100,115
|
|
20240402,102800,530740200,27200,27200,27200,27200,0
|
|
20240402,102700,530740200,27200,27100,27200,27100,570
|
|
20240402,102600,515244000,27100,27100,27100,27100,0
|
|
20240402,102500,515244000,27100,27100,27100,27100,10
|
|
20240402,102400,514973000,27100,27100,27100,27100,2
|
|
20240402,102300,514918800,27100,27100,27100,27100,0
|
|
20240402,102200,514918800,27100,27100,27100,27100,0
|
|
20240402,102100,514918800,27100,27100,27100,27100,1
|
|
20240402,102000,514891700,27100,27100,27100,27100,299
|
|
20240402,101900,506788800,27100,27100,27100,27100,30
|
|
20240402,101800,505975800,27100,27100,27100,27100,11
|
|
20240402,101700,505677700,27100,27150,27150,27100,64
|
|
20240402,101600,503942800,27150,27150,27150,27150,0
|
|
20240402,101500,503942800,27150,27150,27150,27150,0
|
|
20240402,101400,503942800,27150,27150,27150,27150,0
|
|
20240402,101300,503942800,27150,27150,27150,27150,0
|
|
20240402,101200,503942800,27150,27150,27150,27150,0
|
|
20240402,101100,503942800,27150,27100,27150,27100,24
|
|
20240402,101000,503291250,27150,27100,27150,27100,2
|
|
20240402,100900,503237000,27150,27100,27150,27100,85
|
|
20240402,100800,500931750,27200,27200,27200,27200,0
|
|
20240402,100700,500931750,27200,27200,27200,27200,0
|
|
20240402,100600,500931750,27200,27200,27200,27200,4
|
|
20240402,100500,500822950,27200,27200,27200,27200,1
|
|
20240402,100400,500795750,27100,27100,27100,27100,124
|
|
20240402,100300,497435350,27150,27150,27150,27150,145
|
|
20240402,100200,493498600,27150,27150,27150,27150,0
|
|
20240402,100100,493498600,27150,27150,27150,27150,98
|
|
20240402,100000,490837900,27150,27150,27150,27150,75
|
|
20240402,095900,488801650,27250,27250,27250,27250,0
|
|
20240402,095800,488801650,27250,27250,27250,27250,0
|
|
20240402,095700,488801650,27250,27250,27250,27250,0
|
|
20240402,095600,488801650,27250,27200,27250,27200,15
|
|
20240402,095500,488393250,27200,27200,27200,27200,1
|
|
20240402,095400,488366050,27200,27200,27200,27200,2
|
|
20240402,095300,488311650,27200,27200,27200,27200,0
|
|
20240402,095200,488311650,27200,27150,27200,27150,247
|
|
20240402,095100,481603250,27200,27200,27200,27200,0
|
|
20240402,095000,481603250,27200,27200,27200,27200,0
|
|
20240402,094900,481603250,27200,27200,27200,27200,1
|
|
20240402,094800,481576050,27200,27200,27200,27200,0
|
|
20240402,094700,481576050,27200,27200,27200,27200,1
|
|
20240402,094600,481548850,27200,27200,27200,27200,1
|
|
20240402,094500,481521650,27200,27200,27200,27200,0
|
|
20240402,094400,481521650,27200,27150,27200,27150,3
|
|
20240402,094300,481440150,27100,27100,27100,27100,0
|
|
20240402,094200,481440150,27100,27100,27100,27100,0
|
|
20240402,094100,481440150,27100,27100,27100,27100,0
|
|
20240402,094000,481440150,27100,27200,27200,27100,278
|
|
20240402,093900,473894500,27250,27250,27250,27250,0
|
|
20240402,093800,473894500,27250,27250,27250,27250,0
|
|
20240402,093700,473894500,27250,27250,27250,27250,40
|
|
20240402,093600,472804500,27250,27250,27250,27250,0
|
|
20240402,093500,472804500,27250,27250,27250,27250,0
|
|
20240402,093400,472804500,27250,27250,27250,27250,10
|
|
20240402,093300,472532000,27250,27250,27250,27250,18
|
|
20240402,093200,472041500,27150,27250,27250,27150,11
|
|
20240402,093100,471742700,27250,27250,27250,27250,4
|
|
20240402,093000,471633700,27250,27250,27250,27250,8
|
|
20240402,092900,471415700,27250,27250,27250,27250,184
|
|
20240402,092800,466401700,27250,27200,27250,27200,19
|
|
20240402,092700,465884000,27200,27200,27200,27200,443
|
|
20240402,092600,453834400,27150,27150,27150,27150,111
|
|
20240402,092500,450820750,27050,27150,27150,27050,59
|
|
20240402,092400,449219900,27150,27150,27150,27150,51
|
|
20240402,092300,447835250,27200,27100,27200,26900,3199
|
|
20240402,092200,361342650,27150,27100,27300,26950,4845
|
|
20240402,092100,230359650,26950,27250,27250,26950,4582
|
|
20240402,092000,106386250,27250,27250,27250,27250,95
|
|
20240402,091900,103797500,27250,27300,27300,27250,1001
|
|
20240402,091800,76520200,27300,27300,27300,27300,0
|
|
20240402,091700,76520200,27300,27350,27350,27300,798
|
|
20240402,091600,54711350,27350,27400,27400,27350,156
|
|
20240402,091500,50444450,27400,27400,27400,27400,1
|
|
20240402,091400,50417050,27400,27400,27400,27400,75
|
|
20240402,091300,48362050,27400,27350,27400,27350,88
|
|
20240402,091200,45954150,27350,27350,27350,27350,79
|
|
20240402,091100,43793500,27350,27300,27350,27300,13
|
|
20240402,091000,43438000,27300,27300,27300,27300,504
|
|
20240402,090900,29678800,27300,27300,27300,27300,53
|
|
20240402,090800,28231900,27300,27250,27300,27250,245
|
|
20240402,090700,21543850,27250,27250,27250,27250,42
|
|
20240402,090600,20399350,27250,27250,27250,27250,0
|
|
20240402,090500,20399350,27250,27250,27250,27250,0
|
|
20240402,090400,20399350,27250,27250,27250,27250,5
|
|
20240402,090300,20263100,27200,27200,27200,27200,457
|
|
20240402,090200,7832700,27300,27200,27300,27200,89
|
|
20240402,090100,5411800,27200,27150,27200,27150,81
|
|
20240402,090000,3209600,27200,27200,27200,27200,118
|