577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,183400,1674610300,27400,27400,27400,27400,4499
|
|
20240405,183300,1674610300,27400,27400,27400,27400,0
|
|
20240405,183200,1674610300,27400,27400,27400,27400,0
|
|
20240405,183100,1674610300,27400,27400,27400,27400,0
|
|
20240405,183000,1674610300,27400,27400,27400,27400,0
|
|
20240405,182900,1674610300,27400,27400,27400,27400,0
|
|
20240405,182800,1674610300,27400,27400,27400,27400,0
|
|
20240405,182700,1674610300,27400,27400,27400,27400,0
|
|
20240405,182600,1674610300,27400,27400,27400,27400,0
|
|
20240405,182500,1674610300,27400,27400,27400,27400,0
|
|
20240405,182400,1674610300,27400,27400,27400,27400,0
|
|
20240405,182300,1674610300,27400,27400,27400,27400,0
|
|
20240405,182200,1674610300,27400,27400,27400,27400,0
|
|
20240405,182100,1674610300,27400,27400,27400,27400,0
|
|
20240405,182000,1674610300,27400,27400,27400,27400,0
|
|
20240405,181900,1674610300,27400,27400,27400,27400,0
|
|
20240405,181800,1674610300,27400,27400,27400,27400,0
|
|
20240405,181700,1674610300,27400,27400,27400,27400,0
|
|
20240405,181600,1674610300,27400,27400,27400,27400,0
|
|
20240405,181500,1674610300,27400,27400,27400,27400,0
|
|
20240405,181400,1674610300,27400,27400,27400,27400,0
|
|
20240405,181300,1674610300,27400,27400,27400,27400,0
|
|
20240405,181200,1674610300,27400,27400,27400,27400,0
|
|
20240405,181100,1674610300,27400,27400,27400,27400,0
|
|
20240405,181000,1674610300,27400,27400,27400,27400,0
|
|
20240405,180900,1674610300,27400,27400,27400,27400,0
|
|
20240405,180800,1674610300,27400,27400,27400,27400,0
|
|
20240405,180700,1674610300,27400,27400,27400,27400,0
|
|
20240405,180600,1674610300,27400,27400,27400,27400,0
|
|
20240405,180500,1674610300,27400,27400,27400,27400,0
|
|
20240405,180400,1674610300,27400,27400,27400,27400,4499
|
|
20240405,180300,1674610300,27400,27400,27400,27400,0
|
|
20240405,180200,1674610300,27400,27400,27400,27400,0
|
|
20240405,180100,1674610300,27400,27400,27400,27400,0
|
|
20240405,180000,1674610300,27400,27400,27400,27400,0
|
|
20240405,175900,1674610300,27400,27400,27400,27400,0
|
|
20240405,175800,1674610300,27400,27400,27400,27400,0
|
|
20240405,175700,1674610300,27400,27400,27400,27400,0
|
|
20240405,175600,1674610300,27400,27400,27400,27400,0
|
|
20240405,175500,1674610300,27400,27400,27400,27400,0
|
|
20240405,175400,1674610300,27400,27400,27400,27400,0
|
|
20240405,175300,1674610300,27400,27400,27400,27400,0
|
|
20240405,175200,1674610300,27400,27400,27400,27400,0
|
|
20240405,175100,1674610300,27400,27400,27400,27400,0
|
|
20240405,175000,1674610300,27400,27400,27400,27400,0
|
|
20240405,174900,1674610300,27400,27400,27400,27400,0
|
|
20240405,174800,1674610300,27400,27400,27400,27400,0
|
|
20240405,174700,1674610300,27400,27400,27400,27400,0
|
|
20240405,174600,1674610300,27400,27400,27400,27400,0
|
|
20240405,174500,1674610300,27400,27400,27400,27400,0
|
|
20240405,174400,1674610300,27400,27400,27400,27400,0
|
|
20240405,174300,1674610300,27400,27400,27400,27400,0
|
|
20240405,174200,1674610300,27400,27400,27400,27400,0
|
|
20240405,174100,1674610300,27400,27400,27400,27400,0
|
|
20240405,174000,1674610300,27400,27400,27400,27400,0
|
|
20240405,173900,1674610300,27400,27400,27400,27400,0
|
|
20240405,173800,1674610300,27400,27400,27400,27400,0
|
|
20240405,173700,1674610300,27400,27400,27400,27400,0
|
|
20240405,173600,1674610300,27400,27400,27400,27400,0
|
|
20240405,173500,1674610300,27400,27400,27400,27400,0
|
|
20240405,173400,1674610300,27400,27400,27400,27400,4499
|
|
20240405,173300,1674610300,27400,27400,27400,27400,0
|
|
20240405,173200,1674610300,27400,27400,27400,27400,0
|
|
20240405,173100,1674610300,27400,27400,27400,27400,0
|
|
20240405,173000,1674610300,27400,27400,27400,27400,0
|
|
20240405,172900,1674610300,27400,27400,27400,27400,0
|
|
20240405,172800,1674610300,27400,27400,27400,27400,0
|
|
20240405,172700,1674610300,27400,27400,27400,27400,0
|
|
20240405,172600,1674610300,27400,27400,27400,27400,0
|
|
20240405,172500,1674610300,27400,27400,27400,27400,0
|
|
20240405,172400,1674610300,27400,27400,27400,27400,0
|
|
20240405,172300,1674610300,27400,27400,27400,27400,0
|
|
20240405,172200,1674610300,27400,27400,27400,27400,0
|
|
20240405,172100,1674610300,27400,27400,27400,27400,0
|
|
20240405,172000,1674610300,27400,27400,27400,27400,0
|
|
20240405,171900,1674610300,27400,27400,27400,27400,0
|
|
20240405,171800,1674610300,27400,27400,27400,27400,0
|
|
20240405,171700,1674610300,27400,27400,27400,27400,0
|
|
20240405,171600,1674610300,27400,27400,27400,27400,0
|
|
20240405,171500,1674610300,27400,27400,27400,27400,0
|
|
20240405,171400,1674610300,27400,27400,27400,27400,0
|
|
20240405,171300,1674610300,27400,27400,27400,27400,0
|
|
20240405,171200,1674610300,27400,27400,27400,27400,0
|
|
20240405,171100,1674610300,27400,27400,27400,27400,0
|
|
20240405,171000,1674610300,27400,27400,27400,27400,0
|
|
20240405,170900,1674610300,27400,27400,27400,27400,0
|
|
20240405,170800,1674610300,27400,27400,27400,27400,0
|
|
20240405,170700,1674610300,27400,27400,27400,27400,0
|
|
20240405,170600,1674610300,27400,27400,27400,27400,0
|
|
20240405,170500,1674610300,27400,27400,27400,27400,0
|
|
20240405,170400,1674610300,27400,27400,27400,27400,4499
|
|
20240405,170300,1674610300,27400,27400,27400,27400,0
|
|
20240405,170200,1674610300,27400,27400,27400,27400,0
|
|
20240405,170100,1674610300,27400,27400,27400,27400,0
|
|
20240405,170000,1674610300,27400,27400,27400,27400,0
|
|
20240405,165900,1674610300,27400,27400,27400,27400,0
|
|
20240405,165800,1674610300,27400,27400,27400,27400,0
|
|
20240405,165700,1674610300,27400,27400,27400,27400,0
|
|
20240405,165600,1674610300,27400,27400,27400,27400,0
|
|
20240405,165500,1674610300,27400,27400,27400,27400,0
|
|
20240405,165400,1674610300,27400,27400,27400,27400,0
|
|
20240405,165300,1674610300,27400,27400,27400,27400,0
|
|
20240405,165200,1674610300,27400,27400,27400,27400,0
|
|
20240405,165100,1674610300,27400,27400,27400,27400,0
|
|
20240405,165000,1674610300,27400,27400,27400,27400,0
|
|
20240405,164900,1674610300,27400,27400,27400,27400,0
|
|
20240405,164800,1674610300,27400,27400,27400,27400,0
|
|
20240405,164700,1674610300,27400,27400,27400,27400,0
|
|
20240405,164600,1674610300,27400,27400,27400,27400,0
|
|
20240405,164500,1674610300,27400,27400,27400,27400,0
|
|
20240405,164400,1674610300,27400,27400,27400,27400,0
|
|
20240405,164300,1674610300,27400,27400,27400,27400,0
|
|
20240405,164200,1674610300,27400,27400,27400,27400,0
|
|
20240405,164100,1674610300,27400,27400,27400,27400,0
|
|
20240405,164000,1674610300,27400,27400,27400,27400,0
|
|
20240405,163900,1674610300,27400,27400,27400,27400,0
|
|
20240405,163800,1674610300,27400,27400,27400,27400,0
|
|
20240405,163700,1674610300,27400,27400,27400,27400,0
|
|
20240405,163600,1674610300,27400,27400,27400,27400,0
|
|
20240405,163500,1674610300,27400,27400,27400,27400,0
|
|
20240405,163400,1674610300,27400,27400,27400,27400,4499
|
|
20240405,163300,1674610300,27400,27400,27400,27400,0
|
|
20240405,163200,1674610300,27400,27400,27400,27400,0
|
|
20240405,163100,1674610300,27400,27400,27400,27400,0
|
|
20240405,163000,1674610300,27400,27400,27400,27400,0
|
|
20240405,162900,1674610300,27400,27400,27400,27400,0
|
|
20240405,162800,1674610300,27400,27400,27400,27400,0
|
|
20240405,162700,1674610300,27400,27400,27400,27400,0
|
|
20240405,162600,1674610300,27400,27400,27400,27400,0
|
|
20240405,162500,1674610300,27400,27400,27400,27400,0
|
|
20240405,162400,1674610300,27400,27400,27400,27400,0
|
|
20240405,162300,1674610300,27400,27400,27400,27400,0
|
|
20240405,162200,1674610300,27400,27400,27400,27400,0
|
|
20240405,162100,1674610300,27400,27400,27400,27400,0
|
|
20240405,162000,1674610300,27400,27400,27400,27400,0
|
|
20240405,161900,1674610300,27400,27400,27400,27400,0
|
|
20240405,161800,1674610300,27400,27400,27400,27400,0
|
|
20240405,161700,1674610300,27400,27400,27400,27400,0
|
|
20240405,161600,1674610300,27400,27400,27400,27400,0
|
|
20240405,161500,1674610300,27400,27400,27400,27400,0
|
|
20240405,161400,1674610300,27400,27400,27400,27400,0
|
|
20240405,161300,1674610300,27400,27400,27400,27400,0
|
|
20240405,161200,1674610300,27400,27400,27400,27400,0
|
|
20240405,161100,1674610300,27400,27400,27400,27400,0
|
|
20240405,161000,1674610300,27400,27400,27400,27400,0
|
|
20240405,160900,1674610300,27400,27400,27400,27400,0
|
|
20240405,160800,1674610300,27400,27400,27400,27400,0
|
|
20240405,160700,1674610300,27400,27400,27400,27400,0
|
|
20240405,160600,1674610300,27400,27400,27400,27400,0
|
|
20240405,160500,1674610300,27400,27400,27400,27400,0
|
|
20240405,160400,1674610300,27400,27400,27400,27400,4499
|
|
20240405,160300,1674610300,27400,27400,27400,27400,0
|
|
20240405,160200,1674610300,27400,27400,27400,27400,0
|
|
20240405,160100,1674610300,27400,27400,27400,27400,0
|
|
20240405,160000,1674610300,27400,27400,27400,27400,0
|
|
20240405,155900,1674610300,27400,27400,27400,27400,0
|
|
20240405,155800,1674610300,27400,27400,27400,27400,0
|
|
20240405,155700,1674610300,27400,27400,27400,27400,0
|
|
20240405,155600,1674610300,27400,27400,27400,27400,0
|
|
20240405,155500,1674610300,27400,27400,27400,27400,0
|
|
20240405,155400,1674610300,27400,27400,27400,27400,0
|
|
20240405,155300,1674610300,27400,27400,27400,27400,0
|
|
20240405,155200,1674610300,27400,27400,27400,27400,0
|
|
20240405,155100,1674610300,27400,27400,27400,27400,0
|
|
20240405,155000,1674610300,27400,27400,27400,27400,0
|
|
20240405,154900,1674610300,27400,27400,27400,27400,0
|
|
20240405,154800,1674610300,27400,27400,27400,27400,0
|
|
20240405,154700,1674610300,27400,27400,27400,27400,0
|
|
20240405,154600,1674610300,27400,27400,27400,27400,0
|
|
20240405,154500,1674610300,27400,27400,27400,27400,0
|
|
20240405,154400,1674610300,27400,27400,27400,27400,0
|
|
20240405,154300,1674610300,27400,27400,27400,27400,0
|
|
20240405,154200,1674610300,27400,27400,27400,27400,0
|
|
20240405,154100,1674610300,27400,27400,27400,27400,0
|
|
20240405,154000,1674610300,27400,27400,27400,27400,0
|
|
20240405,153900,1674610300,27400,27400,27400,27400,0
|
|
20240405,153800,1674610300,27400,27400,27400,27400,0
|
|
20240405,153700,1674610300,27400,27400,27400,27400,0
|
|
20240405,153600,1674610300,27400,27400,27400,27400,0
|
|
20240405,153500,1674610300,27400,27400,27400,27400,0
|
|
20240405,153400,1674610300,27400,27400,27400,27400,4499
|
|
20240405,153300,1674610300,27400,27400,27400,27400,0
|
|
20240405,153200,1674610300,27400,27400,27400,27400,0
|
|
20240405,153100,1674610300,27400,27400,27400,27400,0
|
|
20240405,153000,1674610300,27400,27400,27400,27400,4499
|
|
20240405,152900,1551337700,27300,27300,27300,27300,0
|
|
20240405,152800,1551337700,27300,27300,27300,27300,0
|
|
20240405,152700,1551337700,27300,27300,27300,27300,0
|
|
20240405,152600,1551337700,27300,27300,27300,27300,0
|
|
20240405,152500,1551337700,27300,27300,27300,27300,0
|
|
20240405,152400,1551337700,27300,27300,27300,27300,0
|
|
20240405,152300,1551337700,27300,27300,27300,27300,0
|
|
20240405,152200,1551337700,27300,27300,27300,27300,0
|
|
20240405,152100,1551337700,27300,27300,27300,27300,0
|
|
20240405,152000,1551337700,27300,27300,27300,27300,0
|
|
20240405,151900,1551337700,27300,27300,27300,27300,114
|
|
20240405,151800,1548225500,27250,27250,27250,27250,155
|
|
20240405,151700,1544001750,27250,27250,27250,27250,56
|
|
20240405,151600,1542475750,27350,27300,27350,27300,62
|
|
20240405,151500,1540780750,27350,27350,27350,27350,400
|
|
20240405,151400,1529840750,27350,27350,27350,27350,0
|
|
20240405,151300,1529840750,27350,27350,27350,27350,73
|
|
20240405,151200,1527844200,27350,27300,27350,27300,300
|
|
20240405,151100,1519640450,27300,27300,27300,27300,5
|
|
20240405,151000,1519503950,27300,27300,27300,27300,660
|
|
20240405,150900,1501485950,27350,27350,27350,27350,10
|
|
20240405,150800,1501212450,27350,27350,27350,27350,0
|
|
20240405,150700,1501212450,27350,27350,27350,27350,18
|
|
20240405,150600,1500720150,27300,27300,27300,27300,2
|
|
20240405,150500,1500665550,27350,27350,27350,27350,10
|
|
20240405,150400,1500392050,27350,27350,27350,27350,5
|
|
20240405,150300,1500255300,27350,27300,27350,27300,781
|
|
20240405,150200,1478896050,27300,27300,27300,27300,3
|
|
20240405,150100,1478814150,27300,27300,27300,27300,3
|
|
20240405,150000,1478732250,27250,27250,27250,27250,0
|
|
20240405,145900,1478732250,27250,27300,27300,27250,501
|
|
20240405,145800,1465055000,27300,27350,27350,27300,69
|
|
20240405,145700,1463168350,27350,27350,27350,27350,2
|
|
20240405,145600,1463113650,27350,27350,27350,27300,593
|
|
20240405,145500,1446895600,27350,27350,27350,27350,6944
|
|
20240405,145400,1256977200,27350,27350,27350,27300,3323
|
|
20240405,145300,1166131550,27350,27350,27350,27350,0
|
|
20240405,145200,1166131550,27350,27350,27350,27350,0
|
|
20240405,145100,1166131550,27350,27350,27350,27350,147
|
|
20240405,145000,1162111100,27350,27350,27350,27350,15
|
|
20240405,144900,1161700850,27350,27350,27350,27350,509
|
|
20240405,144800,1147779700,27300,27300,27300,27300,7893
|
|
20240405,144700,932300800,27300,27250,27300,27250,4840
|
|
20240405,144600,800191250,27200,27200,27200,27200,48
|
|
20240405,144500,798885650,27200,27200,27200,27200,0
|
|
20240405,144400,798885650,27200,27200,27200,27200,0
|
|
20240405,144300,798885650,27200,27200,27200,27200,54
|
|
20240405,144200,797416850,27250,27250,27250,27250,0
|
|
20240405,144100,797416850,27250,27250,27250,27250,0
|
|
20240405,144000,797416850,27250,27250,27250,27250,20
|
|
20240405,143900,796871850,27200,27200,27200,27200,0
|
|
20240405,143800,796871850,27200,27200,27200,27200,0
|
|
20240405,143700,796871850,27200,27200,27200,27200,29
|
|
20240405,143600,796083050,27200,27200,27200,27200,0
|
|
20240405,143500,796083050,27200,27200,27200,27200,0
|
|
20240405,143400,796083050,27200,27200,27200,27200,550
|
|
20240405,143300,781123050,27250,27250,27250,27250,1
|
|
20240405,143200,781095800,27200,27200,27200,27200,0
|
|
20240405,143100,781095800,27200,27200,27200,27200,26
|
|
20240405,143000,780388600,27200,27200,27200,27200,237
|
|
20240405,142900,773942200,27250,27250,27250,27250,0
|
|
20240405,142800,773942200,27250,27250,27250,27250,0
|
|
20240405,142700,773942200,27250,27250,27250,27250,0
|
|
20240405,142600,773942200,27250,27250,27250,27250,0
|
|
20240405,142500,773942200,27250,27250,27250,27250,0
|
|
20240405,142400,773942200,27250,27250,27250,27250,5
|
|
20240405,142300,773805950,27250,27250,27250,27250,4
|
|
20240405,142200,773696950,27250,27250,27250,27250,5
|
|
20240405,142100,773560700,27250,27250,27250,27250,0
|
|
20240405,142000,773560700,27250,27250,27250,27250,0
|
|
20240405,141900,773560700,27250,27200,27250,27200,51
|
|
20240405,141800,772171000,27300,27300,27300,27300,0
|
|
20240405,141700,772171000,27300,27300,27300,27300,0
|
|
20240405,141600,772171000,27300,27200,27300,27200,11
|
|
20240405,141500,771871500,27250,27250,27250,27250,190
|
|
20240405,141400,766694000,27300,27300,27300,27300,0
|
|
20240405,141300,766694000,27300,27300,27300,27300,0
|
|
20240405,141200,766694000,27300,27300,27300,27300,0
|
|
20240405,141100,766694000,27300,27300,27300,27300,15
|
|
20240405,141000,766284500,27300,27300,27300,27300,2
|
|
20240405,140900,766229900,27300,27300,27300,27300,0
|
|
20240405,140800,766229900,27300,27300,27300,27300,0
|
|
20240405,140700,766229900,27300,27300,27300,27300,0
|
|
20240405,140600,766229900,27300,27300,27300,27300,0
|
|
20240405,140500,766229900,27300,27300,27300,27300,15
|
|
20240405,140400,765820400,27350,27300,27350,27300,33
|
|
20240405,140300,764918000,27250,27300,27300,27250,97
|
|
20240405,140200,762272400,27250,27250,27250,27250,0
|
|
20240405,140100,762272400,27250,27250,27250,27250,5
|
|
20240405,140000,762136150,27350,27350,27350,27350,0
|
|
20240405,135900,762136150,27350,27350,27350,27350,48
|
|
20240405,135800,760823350,27350,27350,27350,27250,64
|
|
20240405,135700,759073250,27350,27250,27350,27250,108
|
|
20240405,135600,756122950,27250,27250,27250,27250,20
|
|
20240405,135500,755577950,27250,27250,27250,27250,3
|
|
20240405,135400,755496200,27350,27300,27350,27250,2334
|
|
20240405,135300,691780750,27300,27300,27300,27300,0
|
|
20240405,135200,691780750,27300,27300,27300,27300,45
|
|
20240405,135100,690552250,27350,27350,27350,27350,0
|
|
20240405,135000,690552250,27350,27350,27350,27350,0
|
|
20240405,134900,690552250,27350,27350,27350,27350,0
|
|
20240405,134800,690552250,27350,27350,27350,27350,4
|
|
20240405,134700,690442850,27250,27250,27250,27250,0
|
|
20240405,134600,690442850,27250,27250,27250,27250,0
|
|
20240405,134500,690442850,27250,27250,27250,27250,0
|
|
20240405,134400,690442850,27250,27250,27250,27250,1
|
|
20240405,134300,690415600,27400,27400,27400,27400,2
|
|
20240405,134200,690360800,27400,27250,27400,27250,1290
|
|
20240405,134100,655105800,27250,27250,27250,27250,0
|
|
20240405,134000,655105800,27250,27250,27250,27250,0
|
|
20240405,133900,655105800,27250,27250,27250,27250,0
|
|
20240405,133800,655105800,27250,27250,27250,27250,104
|
|
20240405,133700,652271800,27300,27300,27300,27300,0
|
|
20240405,133600,652271800,27300,27300,27300,27300,0
|
|
20240405,133500,652271800,27300,27350,27350,27300,31
|
|
20240405,133400,651424550,27400,27300,27400,27300,677
|
|
20240405,133300,632912700,27250,27250,27250,27250,1
|
|
20240405,133200,632885450,27300,27300,27300,27300,0
|
|
20240405,133100,632885450,27300,27250,27400,27250,1702
|
|
20240405,133000,586393350,27250,27200,27250,27200,1156
|
|
20240405,132900,554916400,27150,27150,27150,27150,891
|
|
20240405,132800,530725750,27150,27150,27150,27150,4
|
|
20240405,132700,530617150,27150,27150,27150,27150,428
|
|
20240405,132600,518996950,27150,27150,27150,27150,0
|
|
20240405,132500,518996950,27150,27150,27150,27150,0
|
|
20240405,132400,518996950,27150,27150,27150,27150,100
|
|
20240405,132300,516281950,27150,27150,27150,27150,1
|
|
20240405,132200,516254800,27150,27150,27150,27150,0
|
|
20240405,132100,516254800,27150,27150,27150,27150,0
|
|
20240405,132000,516254800,27150,27150,27150,27150,0
|
|
20240405,131900,516254800,27150,27150,27150,27150,50
|
|
20240405,131800,514897300,27150,27150,27150,27150,92
|
|
20240405,131700,512399500,27150,27150,27150,27150,10
|
|
20240405,131600,512128000,27200,27200,27200,27200,0
|
|
20240405,131500,512128000,27200,27200,27200,27200,0
|
|
20240405,131400,512128000,27200,27200,27200,27200,0
|
|
20240405,131300,512128000,27200,27200,27200,27200,0
|
|
20240405,131200,512128000,27200,27200,27200,27200,20
|
|
20240405,131100,511584000,27200,27200,27200,27200,0
|
|
20240405,131000,511584000,27200,27200,27200,27200,0
|
|
20240405,130900,511584000,27200,27200,27200,27200,0
|
|
20240405,130800,511584000,27200,27200,27200,27200,0
|
|
20240405,130700,511584000,27200,27200,27200,27200,1
|
|
20240405,130600,511556800,27200,27200,27200,27200,0
|
|
20240405,130500,511556800,27200,27200,27200,27200,101
|
|
20240405,130400,508809600,27200,27200,27200,27200,0
|
|
20240405,130300,508809600,27200,27200,27200,27200,0
|
|
20240405,130200,508809600,27200,27200,27200,27200,93
|
|
20240405,130100,506280000,27200,27200,27200,27200,0
|
|
20240405,130000,506280000,27200,27200,27200,27200,0
|
|
20240405,125900,506280000,27200,27200,27200,27200,10
|
|
20240405,125800,506008000,27200,27200,27200,27200,0
|
|
20240405,125700,506008000,27200,27200,27200,27200,0
|
|
20240405,125600,506008000,27200,27200,27200,27200,0
|
|
20240405,125500,506008000,27200,27200,27200,27200,3
|
|
20240405,125400,505926400,27200,27200,27200,27200,20
|
|
20240405,125300,505382400,27250,27250,27250,27250,50
|
|
20240405,125200,504019900,27250,27250,27250,27250,0
|
|
20240405,125100,504019900,27250,27200,27300,27200,531
|
|
20240405,125000,489555000,27150,27150,27150,27150,500
|
|
20240405,124900,475980000,27150,27150,27150,27150,0
|
|
20240405,124800,475980000,27150,27150,27150,27150,0
|
|
20240405,124700,475980000,27150,27150,27150,27150,1
|
|
20240405,124600,475952850,27150,27150,27150,27150,181
|
|
20240405,124500,471038700,27150,27150,27150,27150,69
|
|
20240405,124400,469165350,27150,27150,27150,27150,0
|
|
20240405,124300,469165350,27150,27150,27150,27150,0
|
|
20240405,124200,469165350,27150,27150,27150,27150,0
|
|
20240405,124100,469165350,27150,27150,27150,27150,0
|
|
20240405,124000,469165350,27150,27150,27150,27150,0
|
|
20240405,123900,469165350,27150,27150,27150,27150,0
|
|
20240405,123800,469165350,27150,27150,27150,27150,0
|
|
20240405,123700,469165350,27150,27150,27150,27150,0
|
|
20240405,123600,469165350,27150,27150,27150,27150,500
|
|
20240405,123500,455590350,27200,27200,27200,27200,0
|
|
20240405,123400,455590350,27200,27200,27200,27200,0
|
|
20240405,123300,455590350,27200,27200,27200,27200,2
|
|
20240405,123200,455535950,27200,27200,27200,27200,0
|
|
20240405,123100,455535950,27200,27200,27200,27200,0
|
|
20240405,123000,455535950,27200,27200,27200,27200,0
|
|
20240405,122900,455535950,27200,27200,27200,27200,0
|
|
20240405,122800,455535950,27200,27200,27200,27200,0
|
|
20240405,122700,455535950,27200,27200,27200,27200,0
|
|
20240405,122600,455535950,27200,27200,27200,27200,1
|
|
20240405,122500,455508750,27200,27200,27200,27200,5
|
|
20240405,122400,455372750,27200,27200,27200,27200,0
|
|
20240405,122300,455372750,27200,27200,27200,27200,50
|
|
20240405,122200,454012750,27150,27150,27150,27150,0
|
|
20240405,122100,454012750,27150,27150,27150,27150,138
|
|
20240405,122000,450266050,27150,27150,27150,27150,0
|
|
20240405,121900,450266050,27150,27150,27150,27150,0
|
|
20240405,121800,450266050,27150,27150,27150,27150,0
|
|
20240405,121700,450266050,27150,27150,27150,27150,0
|
|
20240405,121600,450266050,27150,27150,27150,27150,0
|
|
20240405,121500,450266050,27150,27150,27150,27150,0
|
|
20240405,121400,450266050,27150,27150,27150,27150,186
|
|
20240405,121300,445216150,27150,27150,27150,27150,380
|
|
20240405,121200,434899150,27150,27150,27150,27150,0
|
|
20240405,121100,434899150,27150,27150,27150,27150,0
|
|
20240405,121000,434899150,27150,27150,27150,27150,0
|
|
20240405,120900,434899150,27150,27050,27150,27050,13
|
|
20240405,120800,434547400,27100,27100,27100,27100,0
|
|
20240405,120700,434547400,27100,27100,27100,27100,0
|
|
20240405,120600,434547400,27100,27100,27100,27100,0
|
|
20240405,120500,434547400,27100,27100,27100,27100,4
|
|
20240405,120400,434439000,27150,27150,27150,27150,0
|
|
20240405,120300,434439000,27150,27150,27150,27150,0
|
|
20240405,120200,434439000,27150,27150,27150,27150,0
|
|
20240405,120100,434439000,27150,27150,27150,27150,1
|
|
20240405,120000,434411850,27050,27050,27050,27050,20
|
|
20240405,115900,433870850,27050,27050,27050,27050,0
|
|
20240405,115800,433870850,27050,27050,27050,27050,0
|
|
20240405,115700,433870850,27050,27050,27050,27050,0
|
|
20240405,115600,433870850,27050,27050,27050,27050,0
|
|
20240405,115500,433870850,27050,27050,27050,27050,1
|
|
20240405,115400,433843800,27150,27150,27150,27150,1
|
|
20240405,115300,433816650,27000,27000,27000,27000,0
|
|
20240405,115200,433816650,27000,27000,27000,27000,0
|
|
20240405,115100,433816650,27000,27000,27000,27000,15
|
|
20240405,115000,433411650,27150,27150,27150,27150,0
|
|
20240405,114900,433411650,27150,27150,27150,27150,0
|
|
20240405,114800,433411650,27150,27150,27150,27150,0
|
|
20240405,114700,433411650,27150,27150,27150,27150,0
|
|
20240405,114600,433411650,27150,27150,27150,27150,0
|
|
20240405,114500,433411650,27150,27150,27150,27150,0
|
|
20240405,114400,433411650,27150,27150,27150,27150,0
|
|
20240405,114300,433411650,27150,27150,27150,27150,0
|
|
20240405,114200,433411650,27150,27150,27150,27150,1
|
|
20240405,114100,433384500,27150,27150,27150,27150,1
|
|
20240405,114000,433357350,27000,27000,27000,27000,0
|
|
20240405,113900,433357350,27000,27000,27000,27000,0
|
|
20240405,113800,433357350,27000,27000,27000,27000,0
|
|
20240405,113700,433357350,27000,27000,27000,27000,0
|
|
20240405,113600,433357350,27000,27000,27000,27000,0
|
|
20240405,113500,433357350,27000,27000,27000,27000,22
|
|
20240405,113400,432763350,27100,27100,27100,27100,0
|
|
20240405,113300,432763350,27100,27100,27100,27100,0
|
|
20240405,113200,432763350,27100,27000,27100,27000,537
|
|
20240405,113100,418260650,27050,27050,27050,27050,148
|
|
20240405,113000,414257250,27150,27150,27150,27150,0
|
|
20240405,112900,414257250,27150,27150,27150,27150,0
|
|
20240405,112800,414257250,27150,27150,27150,27150,0
|
|
20240405,112700,414257250,27150,27150,27150,27150,0
|
|
20240405,112600,414257250,27150,27150,27150,27150,1
|
|
20240405,112500,414230100,27050,27050,27050,27050,500
|
|
20240405,112400,400705100,27050,27050,27050,27050,0
|
|
20240405,112300,400705100,27050,27050,27050,27050,0
|
|
20240405,112200,400705100,27050,27050,27050,27050,0
|
|
20240405,112100,400705100,27050,27050,27050,27050,1
|
|
20240405,112000,400678050,27050,27050,27050,27050,0
|
|
20240405,111900,400678050,27050,27050,27050,27050,0
|
|
20240405,111800,400678050,27050,27050,27050,27050,0
|
|
20240405,111700,400678050,27050,27000,27050,27000,81
|
|
20240405,111600,398487050,27000,27000,27000,27000,0
|
|
20240405,111500,398487050,27000,27000,27000,27000,379
|
|
20240405,111400,388254050,27050,27050,27050,27050,200
|
|
20240405,111300,382844050,27050,27050,27050,27050,0
|
|
20240405,111200,382844050,27050,27050,27050,27050,0
|
|
20240405,111100,382844050,27050,27050,27050,27050,0
|
|
20240405,111000,382844050,27050,27050,27050,27050,0
|
|
20240405,110900,382844050,27050,27050,27050,27050,0
|
|
20240405,110800,382844050,27050,27050,27050,27050,1
|
|
20240405,110700,382817000,27050,27050,27100,27050,621
|
|
20240405,110600,366017200,27050,27050,27050,27050,0
|
|
20240405,110500,366017200,27050,27050,27050,27050,0
|
|
20240405,110400,366017200,27050,27050,27050,27050,10
|
|
20240405,110300,365746700,27050,27050,27050,27050,0
|
|
20240405,110200,365746700,27050,27050,27050,27050,10
|
|
20240405,110100,365476200,27050,27050,27050,27050,20
|
|
20240405,110000,364935200,27100,27100,27100,27100,50
|
|
20240405,105900,363580200,27050,27100,27100,27050,438
|
|
20240405,105800,351710900,27100,27100,27100,27100,27
|
|
20240405,105700,350979200,27100,27100,27100,27100,0
|
|
20240405,105600,350979200,27100,27100,27100,27100,50
|
|
20240405,105500,349624200,27050,27050,27050,27050,21
|
|
20240405,105400,349056150,27050,27050,27050,27050,80
|
|
20240405,105300,346892150,27050,27100,27100,27050,500
|
|
20240405,105200,333366800,27150,27100,27150,27100,330
|
|
20240405,105100,324416300,27100,27100,27100,27100,20
|
|
20240405,105000,323874300,27100,27100,27100,27100,2
|
|
20240405,104900,323820100,27100,27100,27100,27100,0
|
|
20240405,104800,323820100,27100,27100,27100,27100,0
|
|
20240405,104700,323820100,27100,27100,27100,27100,0
|
|
20240405,104600,323820100,27100,27100,27100,27100,0
|
|
20240405,104500,323820100,27100,27100,27100,27100,75
|
|
20240405,104400,321787600,27100,27100,27100,27100,0
|
|
20240405,104300,321787600,27100,27100,27100,27100,277
|
|
20240405,104200,314280900,27100,27100,27100,27100,247
|
|
20240405,104100,307587200,27050,27050,27050,27050,0
|
|
20240405,104000,307587200,27050,27050,27050,27050,0
|
|
20240405,103900,307587200,27050,27100,27100,27050,55
|
|
20240405,103800,306099200,27050,27050,27050,27050,10
|
|
20240405,103700,305828700,27050,27050,27050,27050,0
|
|
20240405,103600,305828700,27050,27050,27050,27050,0
|
|
20240405,103500,305828700,27050,27050,27050,27050,276
|
|
20240405,103400,298362900,27100,27100,27100,27100,0
|
|
20240405,103300,298362900,27100,27100,27100,27100,82
|
|
20240405,103200,296140700,27050,27050,27050,27050,7
|
|
20240405,103100,295951350,27100,27100,27100,27100,155
|
|
20240405,103000,291750850,27150,27150,27150,27150,0
|
|
20240405,102900,291750850,27150,27150,27150,27150,0
|
|
20240405,102800,291750850,27150,27150,27150,27150,0
|
|
20240405,102700,291750850,27150,27200,27200,27100,38
|
|
20240405,102600,290720700,27100,27100,27100,27100,11
|
|
20240405,102500,290422600,27100,27100,27100,27100,1
|
|
20240405,102400,290395500,27100,27100,27100,27100,0
|
|
20240405,102300,290395500,27100,27100,27100,27100,0
|
|
20240405,102200,290395500,27100,27100,27100,27100,10
|
|
20240405,102100,290124500,27050,27050,27050,27050,4
|
|
20240405,102000,290016300,27050,27000,27050,27000,20
|
|
20240405,101900,289475800,27000,27000,27000,27000,0
|
|
20240405,101800,289475800,27000,27000,27000,27000,10
|
|
20240405,101700,289205800,27000,27000,27000,27000,169
|
|
20240405,101600,284642800,27000,27000,27000,27000,10
|
|
20240405,101500,284372800,27000,27000,27000,27000,10
|
|
20240405,101400,284102800,27000,27050,27050,27000,556
|
|
20240405,101300,269067050,27050,27050,27050,27050,0
|
|
20240405,101200,269067050,27050,27100,27100,27050,3010
|
|
20240405,101100,187629700,27100,27150,27150,27100,47
|
|
20240405,101000,186355950,27100,27100,27100,27100,0
|
|
20240405,100900,186355950,27100,27150,27150,27100,500
|
|
20240405,100800,172803650,27200,27200,27200,27200,10
|
|
20240405,100700,172531650,27200,27200,27200,27200,61
|
|
20240405,100600,170872450,27250,27250,27250,27250,0
|
|
20240405,100500,170872450,27250,27150,27250,27150,601
|
|
20240405,100400,154555200,27250,27250,27250,27250,0
|
|
20240405,100300,154555200,27250,27150,27250,27150,179
|
|
20240405,100200,149687450,27150,27150,27150,27150,26
|
|
20240405,100100,148981550,27250,27250,27250,27250,0
|
|
20240405,100000,148981550,27250,27250,27250,27250,0
|
|
20240405,095900,148981550,27250,27250,27250,27250,0
|
|
20240405,095800,148981550,27250,27150,27250,27150,11
|
|
20240405,095700,148682800,27150,27150,27150,27150,150
|
|
20240405,095600,144610300,27250,27250,27250,27250,0
|
|
20240405,095500,144610300,27250,27150,27250,27150,101
|
|
20240405,095400,141868050,27150,27200,27200,27150,100
|
|
20240405,095300,139148100,27200,27200,27200,27200,20
|
|
20240405,095200,138604100,27200,27250,27250,27200,11
|
|
20240405,095100,138304850,27250,27250,27250,27250,1
|
|
20240405,095000,138277600,27300,27300,27300,27300,0
|
|
20240405,094900,138277600,27300,27300,27300,27300,0
|
|
20240405,094800,138277600,27300,27150,27300,27150,101
|
|
20240405,094700,135535300,27300,27300,27300,27300,2
|
|
20240405,094600,135480700,27300,27300,27300,27300,0
|
|
20240405,094500,135480700,27300,27300,27300,27300,0
|
|
20240405,094400,135480700,27300,27300,27300,27300,0
|
|
20240405,094300,135480700,27300,27300,27300,27300,0
|
|
20240405,094200,135480700,27300,27300,27300,27300,2
|
|
20240405,094100,135426100,27250,27200,27250,27200,251
|
|
20240405,094000,128587350,27250,27250,27250,27250,1
|
|
20240405,093900,128560100,27100,27200,27200,27100,2000
|
|
20240405,093800,74272450,27250,27250,27250,27250,0
|
|
20240405,093700,74272450,27250,27250,27250,27250,329
|
|
20240405,093600,65307200,27300,27300,27300,27300,0
|
|
20240405,093500,65307200,27300,27300,27300,27300,1
|
|
20240405,093400,65279900,27300,27300,27300,27300,0
|
|
20240405,093300,65279900,27300,27250,27300,27250,40
|
|
20240405,093200,64189700,27300,27300,27300,27300,0
|
|
20240405,093100,64189700,27300,27300,27300,27300,0
|
|
20240405,093000,64189700,27300,27300,27300,27300,14
|
|
20240405,092900,63807500,27350,27350,27350,27350,0
|
|
20240405,092800,63807500,27350,27350,27350,27350,0
|
|
20240405,092700,63807500,27350,27350,27350,27350,13
|
|
20240405,092600,63451950,27350,27250,27350,27250,24
|
|
20240405,092500,62797850,27350,27350,27350,27350,0
|
|
20240405,092400,62797850,27350,27350,27350,27350,0
|
|
20240405,092300,62797850,27350,27350,27350,27350,0
|
|
20240405,092200,62797850,27350,27350,27350,27350,5
|
|
20240405,092100,62661100,27350,27350,27400,27350,149
|
|
20240405,092000,58585900,27350,27350,27350,27350,19
|
|
20240405,091900,58066250,27350,27350,27350,27350,0
|
|
20240405,091800,58066250,27350,27200,27350,27200,887
|
|
20240405,091700,33895200,27200,27200,27200,27200,10
|
|
20240405,091600,33623200,27150,27150,27150,27150,0
|
|
20240405,091500,33623200,27150,27150,27150,27150,0
|
|
20240405,091400,33623200,27150,27150,27150,27150,50
|
|
20240405,091300,32265700,27150,27150,27150,27150,110
|
|
20240405,091200,29279200,27150,27100,27150,27100,12
|
|
20240405,091100,28953900,27100,27150,27150,27100,500
|
|
20240405,091000,15397450,27150,27150,27150,27150,5
|
|
20240405,090900,15261700,27250,27250,27250,27250,0
|
|
20240405,090800,15261700,27250,27250,27250,27250,39
|
|
20240405,090700,14198950,27250,27250,27250,27200,91
|
|
20240405,090600,11723150,27250,27250,27250,27250,25
|
|
20240405,090500,11041900,27100,27100,27250,27100,33
|
|
20240405,090400,10146050,27250,27200,27250,27100,66
|
|
20240405,090300,8351300,27200,27200,27200,27200,69
|
|
20240405,090200,6474500,27200,27150,27200,27100,93
|
|
20240405,090100,3949700,27100,27100,27100,27100,4
|
|
20240405,090000,3841300,27100,27050,27100,27050,142
|