646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,194300,1143003100,22000,22000,22000,22000,3236
|
|
20240402,194200,1143003100,22000,22000,22000,22000,0
|
|
20240402,194100,1143003100,22000,22000,22000,22000,0
|
|
20240402,194000,1143003100,22000,22000,22000,22000,0
|
|
20240402,193900,1143003100,22000,22000,22000,22000,0
|
|
20240402,193800,1143003100,22000,22000,22000,22000,0
|
|
20240402,193700,1143003100,22000,22000,22000,22000,0
|
|
20240402,193600,1143003100,22000,22000,22000,22000,0
|
|
20240402,193500,1143003100,22000,22000,22000,22000,0
|
|
20240402,193400,1143003100,22000,22000,22000,22000,0
|
|
20240402,193300,1143003100,22000,22000,22000,22000,0
|
|
20240402,193200,1143003100,22000,22000,22000,22000,0
|
|
20240402,193100,1143003100,22000,22000,22000,22000,0
|
|
20240402,193000,1143003100,22000,22000,22000,22000,0
|
|
20240402,192900,1143003100,22000,22000,22000,22000,0
|
|
20240402,192800,1143003100,22000,22000,22000,22000,0
|
|
20240402,192700,1143003100,22000,22000,22000,22000,0
|
|
20240402,192600,1143003100,22000,22000,22000,22000,0
|
|
20240402,192500,1143003100,22000,22000,22000,22000,0
|
|
20240402,192400,1143003100,22000,22000,22000,22000,0
|
|
20240402,192300,1143003100,22000,22000,22000,22000,0
|
|
20240402,192200,1143003100,22000,22000,22000,22000,0
|
|
20240402,192100,1143003100,22000,22000,22000,22000,0
|
|
20240402,192000,1143003100,22000,22000,22000,22000,0
|
|
20240402,191900,1143003100,22000,22000,22000,22000,0
|
|
20240402,191800,1143003100,22000,22000,22000,22000,0
|
|
20240402,191700,1143003100,22000,22000,22000,22000,0
|
|
20240402,191600,1143003100,22000,22000,22000,22000,0
|
|
20240402,191500,1143003100,22000,22000,22000,22000,0
|
|
20240402,191400,1143003100,22000,22000,22000,22000,0
|
|
20240402,191300,1143003100,22000,22000,22000,22000,3236
|
|
20240402,191200,1143003100,22000,22000,22000,22000,0
|
|
20240402,191100,1143003100,22000,22000,22000,22000,0
|
|
20240402,191000,1143003100,22000,22000,22000,22000,0
|
|
20240402,190900,1143003100,22000,22000,22000,22000,0
|
|
20240402,190800,1143003100,22000,22000,22000,22000,0
|
|
20240402,190700,1143003100,22000,22000,22000,22000,0
|
|
20240402,190600,1143003100,22000,22000,22000,22000,0
|
|
20240402,190500,1143003100,22000,22000,22000,22000,0
|
|
20240402,190400,1143003100,22000,22000,22000,22000,0
|
|
20240402,190300,1143003100,22000,22000,22000,22000,0
|
|
20240402,190200,1143003100,22000,22000,22000,22000,0
|
|
20240402,190100,1143003100,22000,22000,22000,22000,0
|
|
20240402,190000,1143003100,22000,22000,22000,22000,0
|
|
20240402,185900,1143003100,22000,22000,22000,22000,0
|
|
20240402,185800,1143003100,22000,22000,22000,22000,0
|
|
20240402,185700,1143003100,22000,22000,22000,22000,0
|
|
20240402,185600,1143003100,22000,22000,22000,22000,0
|
|
20240402,185500,1143003100,22000,22000,22000,22000,0
|
|
20240402,185400,1143003100,22000,22000,22000,22000,0
|
|
20240402,185300,1143003100,22000,22000,22000,22000,0
|
|
20240402,185200,1143003100,22000,22000,22000,22000,0
|
|
20240402,185100,1143003100,22000,22000,22000,22000,0
|
|
20240402,185000,1143003100,22000,22000,22000,22000,0
|
|
20240402,184900,1143003100,22000,22000,22000,22000,0
|
|
20240402,184800,1143003100,22000,22000,22000,22000,0
|
|
20240402,184700,1143003100,22000,22000,22000,22000,0
|
|
20240402,184600,1143003100,22000,22000,22000,22000,0
|
|
20240402,184500,1143003100,22000,22000,22000,22000,0
|
|
20240402,184400,1143003100,22000,22000,22000,22000,0
|
|
20240402,184300,1143003100,22000,22000,22000,22000,3236
|
|
20240402,184200,1143003100,22000,22000,22000,22000,0
|
|
20240402,184100,1143003100,22000,22000,22000,22000,0
|
|
20240402,184000,1143003100,22000,22000,22000,22000,0
|
|
20240402,183900,1143003100,22000,22000,22000,22000,0
|
|
20240402,183800,1143003100,22000,22000,22000,22000,0
|
|
20240402,183700,1143003100,22000,22000,22000,22000,0
|
|
20240402,183600,1143003100,22000,22000,22000,22000,0
|
|
20240402,183500,1143003100,22000,22000,22000,22000,0
|
|
20240402,183400,1143003100,22000,22000,22000,22000,0
|
|
20240402,183300,1143003100,22000,22000,22000,22000,0
|
|
20240402,183200,1143003100,22000,22000,22000,22000,0
|
|
20240402,183100,1143003100,22000,22000,22000,22000,0
|
|
20240402,183000,1143003100,22000,22000,22000,22000,0
|
|
20240402,182900,1143003100,22000,22000,22000,22000,0
|
|
20240402,182800,1143003100,22000,22000,22000,22000,0
|
|
20240402,182700,1143003100,22000,22000,22000,22000,0
|
|
20240402,182600,1143003100,22000,22000,22000,22000,0
|
|
20240402,182500,1143003100,22000,22000,22000,22000,0
|
|
20240402,182400,1143003100,22000,22000,22000,22000,0
|
|
20240402,182300,1143003100,22000,22000,22000,22000,0
|
|
20240402,182200,1143003100,22000,22000,22000,22000,0
|
|
20240402,182100,1143003100,22000,22000,22000,22000,0
|
|
20240402,182000,1143003100,22000,22000,22000,22000,0
|
|
20240402,181900,1143003100,22000,22000,22000,22000,0
|
|
20240402,181800,1143003100,22000,22000,22000,22000,0
|
|
20240402,181700,1143003100,22000,22000,22000,22000,0
|
|
20240402,181600,1143003100,22000,22000,22000,22000,0
|
|
20240402,181500,1143003100,22000,22000,22000,22000,0
|
|
20240402,181400,1143003100,22000,22000,22000,22000,0
|
|
20240402,181300,1143003100,22000,22000,22000,22000,3236
|
|
20240402,181200,1143003100,22000,22000,22000,22000,0
|
|
20240402,181100,1143003100,22000,22000,22000,22000,0
|
|
20240402,181000,1143003100,22000,22000,22000,22000,0
|
|
20240402,180900,1143003100,22000,22000,22000,22000,0
|
|
20240402,180800,1143003100,22000,22000,22000,22000,0
|
|
20240402,180700,1143003100,22000,22000,22000,22000,0
|
|
20240402,180600,1143003100,22000,22000,22000,22000,0
|
|
20240402,180500,1143003100,22000,22000,22000,22000,0
|
|
20240402,180400,1143003100,22000,22000,22000,22000,0
|
|
20240402,180300,1143003100,22000,22000,22000,22000,0
|
|
20240402,180200,1143003100,22000,22000,22000,22000,0
|
|
20240402,180100,1143003100,22000,22000,22000,22000,0
|
|
20240402,180000,1143003100,22000,22000,22000,22000,0
|
|
20240402,175900,1143003100,22000,22000,22000,22000,0
|
|
20240402,175800,1143003100,22000,22000,22000,22000,0
|
|
20240402,175700,1143003100,22000,22000,22000,22000,0
|
|
20240402,175600,1143003100,22000,22000,22000,22000,0
|
|
20240402,175500,1143003100,22000,22000,22000,22000,0
|
|
20240402,175400,1143003100,22000,22000,22000,22000,0
|
|
20240402,175300,1143003100,22000,22000,22000,22000,0
|
|
20240402,175200,1143003100,22000,22000,22000,22000,0
|
|
20240402,175100,1143003100,22000,22000,22000,22000,0
|
|
20240402,175000,1143003100,22000,22000,22000,22000,0
|
|
20240402,174900,1143003100,22000,22000,22000,22000,0
|
|
20240402,174800,1143003100,22000,22000,22000,22000,0
|
|
20240402,174700,1143003100,22000,22000,22000,22000,0
|
|
20240402,174600,1143003100,22000,22000,22000,22000,0
|
|
20240402,174500,1143003100,22000,22000,22000,22000,0
|
|
20240402,174400,1143003100,22000,22000,22000,22000,0
|
|
20240402,174300,1143003100,22000,22000,22000,22000,3236
|
|
20240402,174200,1143003100,22000,22000,22000,22000,0
|
|
20240402,174100,1143003100,22000,22000,22000,22000,0
|
|
20240402,174000,1143003100,22000,22000,22000,22000,0
|
|
20240402,173900,1143003100,22000,22000,22000,22000,0
|
|
20240402,173800,1143003100,22000,22000,22000,22000,0
|
|
20240402,173700,1143003100,22000,22000,22000,22000,0
|
|
20240402,173600,1143003100,22000,22000,22000,22000,0
|
|
20240402,173500,1143003100,22000,22000,22000,22000,0
|
|
20240402,173400,1143003100,22000,22000,22000,22000,0
|
|
20240402,173300,1143003100,22000,22000,22000,22000,0
|
|
20240402,173200,1143003100,22000,22000,22000,22000,0
|
|
20240402,173100,1143003100,22000,22000,22000,22000,0
|
|
20240402,173000,1143003100,22000,22000,22000,22000,0
|
|
20240402,172900,1143003100,22000,22000,22000,22000,0
|
|
20240402,172800,1143003100,22000,22000,22000,22000,0
|
|
20240402,172700,1143003100,22000,22000,22000,22000,0
|
|
20240402,172600,1143003100,22000,22000,22000,22000,0
|
|
20240402,172500,1143003100,22000,22000,22000,22000,0
|
|
20240402,172400,1143003100,22000,22000,22000,22000,0
|
|
20240402,172300,1143003100,22000,22000,22000,22000,0
|
|
20240402,172200,1143003100,22000,22000,22000,22000,0
|
|
20240402,172100,1143003100,22000,22000,22000,22000,0
|
|
20240402,172000,1143003100,22000,22000,22000,22000,0
|
|
20240402,171900,1143003100,22000,22000,22000,22000,0
|
|
20240402,171800,1143003100,22000,22000,22000,22000,0
|
|
20240402,171700,1143003100,22000,22000,22000,22000,0
|
|
20240402,171600,1143003100,22000,22000,22000,22000,0
|
|
20240402,171500,1143003100,22000,22000,22000,22000,0
|
|
20240402,171400,1143003100,22000,22000,22000,22000,0
|
|
20240402,171300,1143003100,22000,22000,22000,22000,3236
|
|
20240402,171200,1143003100,22000,22000,22000,22000,0
|
|
20240402,171100,1143003100,22000,22000,22000,22000,0
|
|
20240402,171000,1143003100,22000,22000,22000,22000,0
|
|
20240402,170900,1143003100,22000,22000,22000,22000,0
|
|
20240402,170800,1143003100,22000,22000,22000,22000,0
|
|
20240402,170700,1143003100,22000,22000,22000,22000,0
|
|
20240402,170600,1143003100,22000,22000,22000,22000,0
|
|
20240402,170500,1143003100,22000,22000,22000,22000,0
|
|
20240402,170400,1143003100,22000,22000,22000,22000,0
|
|
20240402,170300,1143003100,22000,22000,22000,22000,0
|
|
20240402,170200,1143003100,22000,22000,22000,22000,0
|
|
20240402,170100,1143003100,22000,22000,22000,22000,0
|
|
20240402,170000,1143003100,22000,22000,22000,22000,0
|
|
20240402,165900,1143003100,22000,22000,22000,22000,0
|
|
20240402,165800,1143003100,22000,22000,22000,22000,0
|
|
20240402,165700,1143003100,22000,22000,22000,22000,0
|
|
20240402,165600,1143003100,22000,22000,22000,22000,0
|
|
20240402,165500,1143003100,22000,22000,22000,22000,0
|
|
20240402,165400,1143003100,22000,22000,22000,22000,0
|
|
20240402,165300,1143003100,22000,22000,22000,22000,0
|
|
20240402,165200,1143003100,22000,22000,22000,22000,0
|
|
20240402,165100,1143003100,22000,22000,22000,22000,0
|
|
20240402,165000,1143003100,22000,22000,22000,22000,0
|
|
20240402,164900,1143003100,22000,22000,22000,22000,0
|
|
20240402,164800,1143003100,22000,22000,22000,22000,0
|
|
20240402,164700,1143003100,22000,22000,22000,22000,0
|
|
20240402,164600,1143003100,22000,22000,22000,22000,0
|
|
20240402,164500,1143003100,22000,22000,22000,22000,0
|
|
20240402,164400,1143003100,22000,22000,22000,22000,0
|
|
20240402,164300,1143003100,22000,22000,22000,22000,3236
|
|
20240402,164200,1143003100,22000,22000,22000,22000,0
|
|
20240402,164100,1143003100,22000,22000,22000,22000,0
|
|
20240402,164000,1143003100,22000,22000,22000,22000,0
|
|
20240402,163900,1143003100,22000,22000,22000,22000,0
|
|
20240402,163800,1143003100,22000,22000,22000,22000,0
|
|
20240402,163700,1143003100,22000,22000,22000,22000,0
|
|
20240402,163600,1143003100,22000,22000,22000,22000,0
|
|
20240402,163500,1143003100,22000,22000,22000,22000,0
|
|
20240402,163400,1143003100,22000,22000,22000,22000,0
|
|
20240402,163300,1143003100,22000,22000,22000,22000,0
|
|
20240402,163200,1143003100,22000,22000,22000,22000,0
|
|
20240402,163100,1143003100,22000,22000,22000,22000,0
|
|
20240402,163000,1143003100,22000,22000,22000,22000,0
|
|
20240402,162900,1143003100,22000,22000,22000,22000,0
|
|
20240402,162800,1143003100,22000,22000,22000,22000,0
|
|
20240402,162700,1143003100,22000,22000,22000,22000,0
|
|
20240402,162600,1143003100,22000,22000,22000,22000,0
|
|
20240402,162500,1143003100,22000,22000,22000,22000,0
|
|
20240402,162400,1143003100,22000,22000,22000,22000,0
|
|
20240402,162300,1143003100,22000,22000,22000,22000,0
|
|
20240402,162200,1143003100,22000,22000,22000,22000,0
|
|
20240402,162100,1143003100,22000,22000,22000,22000,0
|
|
20240402,162000,1143003100,22000,22000,22000,22000,0
|
|
20240402,161900,1143003100,22000,22000,22000,22000,0
|
|
20240402,161800,1143003100,22000,22000,22000,22000,0
|
|
20240402,161700,1143003100,22000,22000,22000,22000,0
|
|
20240402,161600,1143003100,22000,22000,22000,22000,0
|
|
20240402,161500,1143003100,22000,22000,22000,22000,0
|
|
20240402,161400,1143003100,22000,22000,22000,22000,0
|
|
20240402,161300,1143003100,22000,22000,22000,22000,3236
|
|
20240402,161200,1143003100,22000,22000,22000,22000,0
|
|
20240402,161100,1143003100,22000,22000,22000,22000,0
|
|
20240402,161000,1143003100,22000,22000,22000,22000,0
|
|
20240402,160900,1143003100,22000,22000,22000,22000,0
|
|
20240402,160800,1143003100,22000,22000,22000,22000,0
|
|
20240402,160700,1143003100,22000,22000,22000,22000,0
|
|
20240402,160600,1143003100,22000,22000,22000,22000,0
|
|
20240402,160500,1143003100,22000,22000,22000,22000,0
|
|
20240402,160400,1143003100,22000,22000,22000,22000,0
|
|
20240402,160300,1143003100,22000,22000,22000,22000,0
|
|
20240402,160200,1143003100,22000,22000,22000,22000,0
|
|
20240402,160100,1143003100,22000,22000,22000,22000,0
|
|
20240402,160000,1143003100,22000,22000,22000,22000,0
|
|
20240402,155900,1143003100,22000,22000,22000,22000,0
|
|
20240402,155800,1143003100,22000,22000,22000,22000,0
|
|
20240402,155700,1143003100,22000,22000,22000,22000,0
|
|
20240402,155600,1143003100,22000,22000,22000,22000,0
|
|
20240402,155500,1143003100,22000,22000,22000,22000,0
|
|
20240402,155400,1143003100,22000,22000,22000,22000,0
|
|
20240402,155300,1143003100,22000,22000,22000,22000,0
|
|
20240402,155200,1143003100,22000,22000,22000,22000,0
|
|
20240402,155100,1143003100,22000,22000,22000,22000,0
|
|
20240402,155000,1143003100,22000,22000,22000,22000,0
|
|
20240402,154900,1143003100,22000,22000,22000,22000,0
|
|
20240402,154800,1143003100,22000,22000,22000,22000,0
|
|
20240402,154700,1143003100,22000,22000,22000,22000,0
|
|
20240402,154600,1143003100,22000,22000,22000,22000,0
|
|
20240402,154500,1143003100,22000,22000,22000,22000,0
|
|
20240402,154400,1143003100,22000,22000,22000,22000,0
|
|
20240402,154300,1143003100,22000,22000,22000,22000,3236
|
|
20240402,154200,1143003100,22000,22000,22000,22000,0
|
|
20240402,154100,1143003100,22000,22000,22000,22000,0
|
|
20240402,154000,1143003100,22000,22000,22000,22000,0
|
|
20240402,153900,1143003100,22000,22000,22000,22000,0
|
|
20240402,153800,1143003100,22000,22000,22000,22000,0
|
|
20240402,153700,1143003100,22000,22000,22000,22000,0
|
|
20240402,153600,1143003100,22000,22000,22000,22000,0
|
|
20240402,153500,1143003100,22000,22000,22000,22000,0
|
|
20240402,153400,1143003100,22000,22000,22000,22000,0
|
|
20240402,153300,1143003100,22000,22000,22000,22000,0
|
|
20240402,153200,1143003100,22000,22000,22000,22000,0
|
|
20240402,153100,1143003100,22000,22000,22000,22000,0
|
|
20240402,153000,1143003100,22000,22000,22000,22000,3236
|
|
20240402,152900,1071811100,22050,22050,22050,22050,0
|
|
20240402,152800,1071811100,22050,22050,22050,22050,0
|
|
20240402,152700,1071811100,22050,22050,22050,22050,0
|
|
20240402,152600,1071811100,22050,22050,22050,22050,0
|
|
20240402,152500,1071811100,22050,22050,22050,22050,0
|
|
20240402,152400,1071811100,22050,22050,22050,22050,0
|
|
20240402,152300,1071811100,22050,22050,22050,22050,0
|
|
20240402,152200,1071811100,22050,22050,22050,22050,0
|
|
20240402,152100,1071811100,22050,22050,22050,22050,0
|
|
20240402,152000,1071811100,22050,22050,22050,22050,0
|
|
20240402,151900,1071811100,22050,22000,22050,22000,88
|
|
20240402,151800,1069872450,22050,22000,22050,22000,35
|
|
20240402,151700,1069101000,22050,22050,22050,22050,41
|
|
20240402,151600,1068196950,22000,22000,22050,22000,20
|
|
20240402,151500,1067756900,22050,22050,22050,22050,5
|
|
20240402,151400,1067646650,22050,22050,22050,22050,52
|
|
20240402,151300,1066500050,22050,22050,22050,22050,14
|
|
20240402,151200,1066191350,22050,22050,22050,22050,11
|
|
20240402,151100,1065948800,22050,22000,22050,22000,37
|
|
20240402,151000,1065134200,22050,22050,22050,22050,138
|
|
20240402,150900,1062091300,22050,21950,22050,21950,26
|
|
20240402,150800,1061520200,22050,21950,22050,21950,13
|
|
20240402,150700,1061234550,22050,22050,22050,22050,0
|
|
20240402,150600,1061234550,22050,22050,22050,22050,0
|
|
20240402,150500,1061234550,22050,21950,22050,21900,49
|
|
20240402,150400,1060159100,22000,22000,22000,22000,5
|
|
20240402,150300,1060049100,21900,21900,21900,21900,0
|
|
20240402,150200,1060049100,21900,21900,21900,21900,3
|
|
20240402,150100,1059983400,21900,21900,21900,21900,14
|
|
20240402,150000,1059676800,22000,22000,22000,22000,109
|
|
20240402,145900,1057278800,22000,22000,22000,22000,0
|
|
20240402,145800,1057278800,22000,22000,22000,22000,0
|
|
20240402,145700,1057278800,22000,21950,22000,21950,2
|
|
20240402,145600,1057234850,22000,22000,22000,22000,2
|
|
20240402,145500,1057190850,21950,21950,21950,21950,210
|
|
20240402,145400,1052581350,22000,21900,22000,21900,2
|
|
20240402,145300,1052537450,22000,22000,22000,22000,1
|
|
20240402,145200,1052515450,22000,22000,22000,21950,101
|
|
20240402,145100,1050294950,21900,22000,22000,21900,22
|
|
20240402,145000,1049813050,21900,22000,22000,21900,81
|
|
20240402,144900,1048036900,21950,22000,22000,21950,75
|
|
20240402,144800,1046389900,22000,21950,22000,21950,6
|
|
20240402,144700,1046258100,22000,22050,22050,22000,150
|
|
20240402,144600,1042953100,22050,22050,22050,22050,0
|
|
20240402,144500,1042953100,22050,22000,22050,21950,103
|
|
20240402,144400,1040691800,22000,22000,22000,22000,7
|
|
20240402,144300,1040537800,22000,22000,22000,22000,0
|
|
20240402,144200,1040537800,22000,22000,22000,22000,49
|
|
20240402,144100,1039459800,22000,22050,22050,22000,157
|
|
20240402,144000,1036002650,22050,22050,22050,22050,100
|
|
20240402,143900,1033797650,22000,22000,22000,22000,0
|
|
20240402,143800,1033797650,22000,21950,22000,21950,145
|
|
20240402,143700,1030609600,21900,21900,21900,21900,201
|
|
20240402,143600,1026207700,21900,21900,21900,21900,11
|
|
20240402,143500,1025966800,21850,21900,21900,21850,53
|
|
20240402,143400,1024807100,21900,21950,21950,21900,314
|
|
20240402,143300,1017927550,21950,21950,21950,21950,0
|
|
20240402,143200,1017927550,21950,21900,21950,21900,117
|
|
20240402,143100,1015365200,21850,21850,21900,21850,457
|
|
20240402,143000,1005379550,21900,21900,21900,21900,813
|
|
20240402,142900,987574850,21950,21950,21950,21950,20
|
|
20240402,142800,987135850,21950,21950,21950,21950,21
|
|
20240402,142700,986674900,21900,22000,22000,21900,417
|
|
20240402,142600,977541000,22000,22000,22000,22000,0
|
|
20240402,142500,977541000,22000,22000,22000,22000,0
|
|
20240402,142400,977541000,22000,22000,22000,22000,0
|
|
20240402,142300,977541000,22000,21950,22000,21900,136
|
|
20240402,142200,974556400,22000,21950,22000,21950,17
|
|
20240402,142100,974183050,22000,21900,22000,21900,79
|
|
20240402,142000,972446050,22000,22000,22000,21950,72
|
|
20240402,141900,970865400,21900,22000,22000,21900,95
|
|
20240402,141800,968784100,22000,22000,22000,22000,1
|
|
20240402,141700,968762100,22000,21950,22000,21950,22
|
|
20240402,141600,968278600,21950,21900,22000,21900,387
|
|
20240402,141500,959791900,22000,21900,22000,21900,422
|
|
20240402,141400,950549900,22000,21950,22000,21950,5
|
|
20240402,141300,950440000,21900,21950,21950,21900,202
|
|
20240402,141200,946016000,21950,21950,21950,21950,8
|
|
20240402,141100,945840400,21900,21900,21900,21900,50
|
|
20240402,141000,944745400,21900,21900,21900,21900,0
|
|
20240402,140900,944745400,21900,21950,22000,21900,649
|
|
20240402,140800,930500150,21950,21950,21950,21950,304
|
|
20240402,140700,923827350,21950,21950,21950,21950,49
|
|
20240402,140600,922751800,21950,21950,21950,21950,1
|
|
20240402,140500,922729850,21950,22050,22050,21900,90
|
|
20240402,140400,920754300,21950,21950,21950,21950,142
|
|
20240402,140300,917637400,22050,21950,22050,21950,47
|
|
20240402,140200,916605550,22100,22100,22100,22100,0
|
|
20240402,140100,916605550,22100,22100,22100,22100,5
|
|
20240402,140000,916495050,21950,21950,21950,21900,45
|
|
20240402,135900,915508500,21950,22000,22000,21950,122
|
|
20240402,135800,912825400,21950,21950,21950,21950,78
|
|
20240402,135700,911113300,21950,22000,22000,21950,36
|
|
20240402,135600,910321950,22000,22000,22000,21950,11
|
|
20240402,135500,910080100,21950,21950,21950,21950,56
|
|
20240402,135400,908850900,21950,21950,21950,21950,540
|
|
20240402,135300,896997900,21950,21950,21950,21950,123
|
|
20240402,135200,894298050,21900,21900,21900,21900,40
|
|
20240402,135100,893422050,21900,21900,21900,21900,0
|
|
20240402,135000,893422050,21900,21900,21900,21900,41
|
|
20240402,134900,892524150,21950,21950,21950,21950,0
|
|
20240402,134800,892524150,21950,21950,21950,21950,22
|
|
20240402,134700,892041250,21900,21950,21950,21900,58
|
|
20240402,134600,890770400,21900,21900,21900,21900,0
|
|
20240402,134500,890770400,21900,21950,21950,21900,183
|
|
20240402,134400,886762550,21950,21950,21950,21950,10
|
|
20240402,134300,886543050,21950,21950,21950,21950,29
|
|
20240402,134200,885906500,21950,21950,21950,21950,235
|
|
20240402,134100,880748250,22100,22100,22100,22100,0
|
|
20240402,134000,880748250,22100,22100,22100,22100,5
|
|
20240402,133900,880637750,22000,22000,22000,22000,27
|
|
20240402,133800,880043750,22150,21950,22150,21950,164
|
|
20240402,133700,876438750,22000,22000,22000,22000,12
|
|
20240402,133600,876174750,21950,21950,21950,21950,0
|
|
20240402,133500,876174750,21950,21950,21950,21950,42
|
|
20240402,133400,875252850,22000,22000,22000,22000,0
|
|
20240402,133300,875252850,22000,21950,22000,21950,46
|
|
20240402,133200,874242850,21950,21950,21950,21950,0
|
|
20240402,133100,874242850,21950,22000,22000,21950,100
|
|
20240402,133000,872045850,22000,22000,22000,22000,0
|
|
20240402,132900,872045850,22000,22000,22000,22000,0
|
|
20240402,132800,872045850,22000,22000,22000,22000,0
|
|
20240402,132700,872045850,22000,22000,22000,22000,0
|
|
20240402,132600,872045850,22000,22000,22000,21950,51
|
|
20240402,132500,870925900,21900,21950,21950,21900,372
|
|
20240402,132400,862777850,21950,21950,21950,21950,90
|
|
20240402,132300,860802350,21950,21950,21950,21950,40
|
|
20240402,132200,859924350,22000,22000,22000,22000,1
|
|
20240402,132100,859902350,22000,22000,22000,21950,668
|
|
20240402,132000,845222900,22000,22000,22000,22000,0
|
|
20240402,131900,845222900,22000,22000,22000,22000,0
|
|
20240402,131800,845222900,22000,22000,22000,22000,81
|
|
20240402,131700,843440900,22000,22000,22000,22000,50
|
|
20240402,131600,842340900,22000,22000,22000,22000,195
|
|
20240402,131500,838050900,22050,22050,22050,22050,0
|
|
20240402,131400,838050900,22050,22150,22150,22050,224
|
|
20240402,131300,833111500,22150,22150,22150,22150,6
|
|
20240402,131200,832978600,22100,22100,22100,22100,0
|
|
20240402,131100,832978600,22100,22100,22100,22100,150
|
|
20240402,131000,829663600,22050,22050,22050,22050,0
|
|
20240402,130900,829663600,22050,22050,22050,22050,40
|
|
20240402,130800,828781600,22050,22050,22050,22050,0
|
|
20240402,130700,828781600,22050,22050,22050,22050,0
|
|
20240402,130600,828781600,22050,22050,22050,22050,41
|
|
20240402,130500,827877550,22050,22100,22100,22050,26
|
|
20240402,130400,827304200,22050,22100,22100,22050,50
|
|
20240402,130300,826201250,22050,22050,22050,22050,0
|
|
20240402,130200,826201250,22050,22050,22050,22050,40
|
|
20240402,130100,825319250,22050,22050,22050,22050,0
|
|
20240402,130000,825319250,22050,22050,22050,22050,0
|
|
20240402,125900,825319250,22050,22000,22050,22000,337
|
|
20240402,125800,817895250,22000,22000,22000,22000,406
|
|
20240402,125700,808963250,22000,22000,22000,22000,1175
|
|
20240402,125600,783113250,22000,22000,22000,22000,1293
|
|
20240402,125500,754667250,22000,22050,22050,22000,1669
|
|
20240402,125400,717948850,22050,22050,22050,22050,40
|
|
20240402,125300,717066850,22050,22050,22050,22050,40
|
|
20240402,125200,716184850,22050,22050,22050,22050,40
|
|
20240402,125100,715302850,22100,22100,22100,22100,2
|
|
20240402,125000,715258650,22100,22050,22100,22050,42
|
|
20240402,124900,714332500,22050,22050,22050,22050,0
|
|
20240402,124800,714332500,22050,22050,22050,22050,33
|
|
20240402,124700,713604850,22050,22050,22050,22000,163
|
|
20240402,124600,710012750,22050,22050,22050,22050,0
|
|
20240402,124500,710012750,22050,22050,22050,22050,45
|
|
20240402,124400,709020500,22050,22050,22050,22050,0
|
|
20240402,124300,709020500,22050,22050,22050,22050,0
|
|
20240402,124200,709020500,22050,22050,22050,22050,62
|
|
20240402,124100,707653400,22050,22050,22050,22050,0
|
|
20240402,124000,707653400,22050,22050,22050,22050,74
|
|
20240402,123900,706021700,22100,22100,22100,22100,3
|
|
20240402,123800,705955400,22000,22000,22000,22000,0
|
|
20240402,123700,705955400,22000,22050,22050,22000,188
|
|
20240402,123600,701812000,22100,22050,22100,22050,87
|
|
20240402,123500,699893450,22100,22100,22100,22100,33
|
|
20240402,123400,699164150,22100,22100,22100,22100,40
|
|
20240402,123300,698280150,22150,22150,22150,22150,0
|
|
20240402,123200,698280150,22150,22150,22150,22150,1
|
|
20240402,123100,698258000,22100,22050,22100,22050,112
|
|
20240402,123000,695787150,22050,22100,22100,22050,129
|
|
20240402,122900,692936800,22000,22050,22050,22000,135
|
|
20240402,122800,689961800,22050,22050,22050,22050,332
|
|
20240402,122700,682641200,22100,22100,22100,22100,0
|
|
20240402,122600,682641200,22100,22100,22100,22100,1
|
|
20240402,122500,682619100,22050,22050,22050,22050,262
|
|
20240402,122400,676842000,22100,22100,22100,22100,3
|
|
20240402,122300,676775700,22050,22050,22050,22050,40
|
|
20240402,122200,675893700,22050,22050,22050,22050,0
|
|
20240402,122100,675893700,22050,22050,22050,22050,147
|
|
20240402,122000,672652350,22050,22050,22050,22050,0
|
|
20240402,121900,672652350,22050,22050,22050,22000,15
|
|
20240402,121800,672321650,22050,22050,22050,22000,82
|
|
20240402,121700,670515850,22050,22050,22050,22050,0
|
|
20240402,121600,670515850,22050,22050,22050,22050,4
|
|
20240402,121500,670427650,22000,22000,22000,22000,150
|
|
20240402,121400,667127650,22050,22050,22050,22050,40
|
|
20240402,121300,666245650,22050,22050,22050,22050,56
|
|
20240402,121200,665010850,22050,22050,22050,22050,114
|
|
20240402,121100,662497150,22050,22050,22050,22050,235
|
|
20240402,121000,657315400,22050,22050,22050,22050,0
|
|
20240402,120900,657315400,22050,22050,22050,22050,169
|
|
20240402,120800,653588950,22050,22050,22050,22050,58
|
|
20240402,120700,652310050,22050,22050,22050,22050,27
|
|
20240402,120600,651714700,22050,22050,22050,22050,294
|
|
20240402,120500,645232000,22100,22100,22100,22050,170
|
|
20240402,120400,641483250,22050,22050,22050,22050,41
|
|
20240402,120300,640579200,22100,22100,22100,22100,0
|
|
20240402,120200,640579200,22100,22100,22100,22100,4
|
|
20240402,120100,640490800,22050,22050,22050,22050,40
|
|
20240402,120000,639608800,22100,22100,22100,22100,0
|
|
20240402,115900,639608800,22100,22050,22100,22050,361
|
|
20240402,115800,631648200,22050,22050,22050,22050,0
|
|
20240402,115700,631648200,22050,22050,22050,22050,30
|
|
20240402,115600,630986700,22100,22100,22100,22100,4
|
|
20240402,115500,630898300,22100,22050,22100,22000,691
|
|
20240402,115400,615677000,22100,22100,22100,22100,3
|
|
20240402,115300,615610700,22050,22050,22050,22050,0
|
|
20240402,115200,615610700,22050,22050,22050,22050,53
|
|
20240402,115100,614442050,22100,22100,22100,22100,1
|
|
20240402,115000,614419950,22100,22100,22100,22100,4
|
|
20240402,114900,614331550,22100,22100,22100,22050,63
|
|
20240402,114800,612941300,22050,22050,22050,22050,1
|
|
20240402,114700,612919250,22050,22050,22050,22050,14
|
|
20240402,114600,612610550,22150,22150,22150,22150,10
|
|
20240402,114500,612389050,22150,22100,22150,22100,33
|
|
20240402,114400,611659700,22100,22100,22100,22100,80
|
|
20240402,114300,609891700,22150,22150,22150,22150,14
|
|
20240402,114200,609581600,22150,22150,22150,22150,2
|
|
20240402,114100,609537300,22100,22100,22100,22100,22
|
|
20240402,114000,609051100,22250,22250,22250,22250,0
|
|
20240402,113900,609051100,22250,22250,22250,22250,0
|
|
20240402,113800,609051100,22250,22250,22250,22250,1
|
|
20240402,113700,609028850,22050,22050,22050,22050,80
|
|
20240402,113600,607264850,22050,22050,22050,22050,0
|
|
20240402,113500,607264850,22050,22100,22100,22050,75
|
|
20240402,113400,605609800,22100,22100,22100,22100,1
|
|
20240402,113300,605587700,22100,22100,22100,22100,0
|
|
20240402,113200,605587700,22100,22100,22100,22100,36
|
|
20240402,113100,604792100,22100,22100,22100,22100,10
|
|
20240402,113000,604571100,22150,22150,22150,22150,0
|
|
20240402,112900,604571100,22150,22150,22150,22150,1
|
|
20240402,112800,604548950,22050,22050,22050,22050,499
|
|
20240402,112700,593546000,22050,22050,22050,22050,39
|
|
20240402,112600,592686050,22200,22200,22200,22200,0
|
|
20240402,112500,592686050,22200,22100,22200,22050,54
|
|
20240402,112400,591494600,22100,22100,22100,22100,0
|
|
20240402,112300,591494600,22100,22100,22100,22100,0
|
|
20240402,112200,591494600,22100,22100,22100,22100,0
|
|
20240402,112100,591494600,22100,22100,22100,22100,251
|
|
20240402,112000,585947500,22100,22100,22100,22100,280
|
|
20240402,111900,579759500,22050,22050,22050,22050,277
|
|
20240402,111800,573651650,22050,22050,22050,22050,132
|
|
20240402,111700,570741050,22050,22050,22050,22050,0
|
|
20240402,111600,570741050,22050,22050,22050,22050,141
|
|
20240402,111500,567632000,22050,22100,22150,22050,4496
|
|
20240402,111400,468353200,22150,22150,22150,22150,51
|
|
20240402,111300,467223550,22150,22150,22150,22150,0
|
|
20240402,111200,467223550,22150,22150,22150,22150,82
|
|
20240402,111100,465407250,22100,22100,22100,22100,0
|
|
20240402,111000,465407250,22100,22150,22150,22100,1406
|
|
20240402,110900,434272700,22150,22150,22150,22150,0
|
|
20240402,110800,434272700,22150,22150,22150,22150,40
|
|
20240402,110700,433386700,22150,22150,22150,22150,0
|
|
20240402,110600,433386700,22150,22150,22150,22150,40
|
|
20240402,110500,432500700,22150,22150,22150,22150,0
|
|
20240402,110400,432500700,22150,22150,22150,22150,0
|
|
20240402,110300,432500700,22150,22150,22150,22150,51
|
|
20240402,110200,431371050,22200,22200,22200,22200,30
|
|
20240402,110100,430705050,22150,22150,22150,22150,40
|
|
20240402,110000,429819050,22150,22150,22150,22150,0
|
|
20240402,105900,429819050,22150,22150,22150,22150,40
|
|
20240402,105800,428933050,22200,22200,22200,22200,0
|
|
20240402,105700,428933050,22200,22150,22200,22150,636
|
|
20240402,105600,414838850,22200,22200,22200,22200,0
|
|
20240402,105500,414838850,22200,22200,22200,22200,0
|
|
20240402,105400,414838850,22200,22200,22200,22200,0
|
|
20240402,105300,414838850,22200,22200,22200,22200,200
|
|
20240402,105200,410398850,22300,22200,22300,22200,55
|
|
20240402,105100,409177750,22150,22150,22150,22150,40
|
|
20240402,105000,408291750,22200,22200,22200,22200,10
|
|
20240402,104900,408069750,22150,22150,22150,22150,41
|
|
20240402,104800,407161600,22200,22200,22200,22200,4
|
|
20240402,104700,407072800,22150,22150,22150,22150,600
|
|
20240402,104600,393782800,22150,22150,22150,22150,40
|
|
20240402,104500,392896800,22150,22150,22150,22150,0
|
|
20240402,104400,392896800,22150,22150,22150,22150,82
|
|
20240402,104300,391080500,22150,22200,22200,22150,120
|
|
20240402,104200,388417500,22200,22200,22200,22200,0
|
|
20240402,104100,388417500,22200,22200,22200,22200,33
|
|
20240402,104000,387684900,22200,22200,22200,22200,0
|
|
20240402,103900,387684900,22200,22200,22200,22200,0
|
|
20240402,103800,387684900,22200,22200,22200,22200,59
|
|
20240402,103700,386375100,22200,22200,22200,22200,332
|
|
20240402,103600,379004700,22200,22200,22200,22200,330
|
|
20240402,103500,371678700,22200,22200,22200,22200,0
|
|
20240402,103400,371678700,22200,22200,22200,22200,42
|
|
20240402,103300,370746300,22200,22200,22200,22200,48
|
|
20240402,103200,369680700,22250,22300,22300,22250,42
|
|
20240402,103100,368745100,22300,22300,22300,22300,0
|
|
20240402,103000,368745100,22300,22150,22300,22150,1060
|
|
20240402,102900,345142400,22200,22150,22200,22150,30
|
|
20240402,102800,344477400,22150,22150,22200,22150,66
|
|
20240402,102700,343013600,22150,22150,22150,22150,12
|
|
20240402,102600,342747800,22200,22200,22200,22200,1
|
|
20240402,102500,342725600,22200,22200,22200,22200,41
|
|
20240402,102400,341815400,22200,22200,22200,22200,0
|
|
20240402,102300,341815400,22200,22200,22200,22200,40
|
|
20240402,102200,340927400,22200,22200,22200,22200,0
|
|
20240402,102100,340927400,22200,22200,22200,22200,101
|
|
20240402,102000,338685200,22200,22200,22200,22200,42
|
|
20240402,101900,337752800,22200,22200,22250,22200,76
|
|
20240402,101800,336065550,22250,22200,22250,22200,14
|
|
20240402,101700,335754700,22150,22200,22200,22150,77
|
|
20240402,101600,334047350,22250,22250,22250,22250,0
|
|
20240402,101500,334047350,22250,22250,22250,22250,0
|
|
20240402,101400,334047350,22250,22250,22250,22250,0
|
|
20240402,101300,334047350,22250,22200,22250,22150,133
|
|
20240402,101200,331096150,22150,22150,22150,22150,355
|
|
20240402,101100,323232900,22200,22200,22200,22200,1
|
|
20240402,101000,323210700,22200,22250,22250,22200,51
|
|
20240402,100900,322076000,22250,22200,22250,22200,52
|
|
20240402,100800,320921050,22250,22250,22250,22250,0
|
|
20240402,100700,320921050,22250,22200,22250,22200,251
|
|
20240402,100600,315346300,22200,22200,22200,22200,341
|
|
20240402,100500,307776100,22200,22250,22250,22200,90
|
|
20240402,100400,305775600,22250,22250,22250,22250,0
|
|
20240402,100300,305775600,22250,22250,22250,22200,100
|
|
20240402,100200,303551100,22250,22250,22250,22250,62
|
|
20240402,100100,302171600,22200,22200,22200,22200,408
|
|
20240402,100000,293114000,22250,22250,22250,22250,0
|
|
20240402,095900,293114000,22250,22250,22250,22250,0
|
|
20240402,095800,293114000,22250,22300,22300,22250,42
|
|
20240402,095700,292179400,22300,22300,22300,22300,1
|
|
20240402,095600,292157100,22300,22250,22300,22250,42
|
|
20240402,095500,291222550,22250,22250,22250,22250,21
|
|
20240402,095400,290755300,22250,22250,22250,22250,2
|
|
20240402,095300,290710800,22200,22200,22200,22200,40
|
|
20240402,095200,289822800,22200,22200,22200,22200,0
|
|
20240402,095100,289822800,22200,22200,22200,22200,352
|
|
20240402,095000,282008400,22200,22200,22200,22200,90
|
|
20240402,094900,280010400,22200,22200,22200,22200,80
|
|
20240402,094800,278234400,22200,22200,22200,22200,0
|
|
20240402,094700,278234400,22200,22200,22200,22200,0
|
|
20240402,094600,278234400,22200,22200,22200,22200,148
|
|
20240402,094500,274948800,22200,22200,22200,22200,0
|
|
20240402,094400,274948800,22200,22250,22250,22200,59
|
|
20240402,094300,273638550,22200,22200,22200,22200,0
|
|
20240402,094200,273638550,22200,22250,22250,22200,898
|
|
20240402,094100,253698650,22200,22200,22200,22200,80
|
|
20240402,094000,251922650,22250,22250,22250,22250,1
|
|
20240402,093900,251900400,22250,22300,22300,22250,22
|
|
20240402,093800,251410850,22250,22250,22250,22250,0
|
|
20240402,093700,251410850,22250,22250,22250,22250,1
|
|
20240402,093600,251388600,22250,22250,22250,22250,127
|
|
20240402,093500,248562850,22300,22300,22300,22300,17
|
|
20240402,093400,248183750,22300,22300,22300,22300,100
|
|
20240402,093300,245953750,22300,22300,22300,22300,10
|
|
20240402,093200,245730750,22300,22300,22300,22300,19
|
|
20240402,093100,245307050,22300,22300,22300,22300,35
|
|
20240402,093000,244526550,22300,22350,22350,22300,11
|
|
20240402,092900,244281200,22350,22250,22350,22250,2780
|
|
20240402,092800,182416200,22150,22300,22300,22150,647
|
|
20240402,092700,168075650,22250,22250,22250,22200,150
|
|
20240402,092600,164740650,22150,22150,22150,22150,95
|
|
20240402,092500,162636400,22150,22200,22200,22150,83
|
|
20240402,092400,160794400,22200,22200,22200,22200,21
|
|
20240402,092300,160328200,22250,22250,22250,22250,0
|
|
20240402,092200,160328200,22250,22100,22250,22100,241
|
|
20240402,092100,154989600,22100,22250,22250,22100,3325
|
|
20240402,092000,81135050,22300,22300,22300,22300,357
|
|
20240402,091900,73173950,22300,22300,22300,22300,119
|
|
20240402,091800,70520250,22300,22300,22300,22300,0
|
|
20240402,091700,70520250,22300,22400,22400,22300,72
|
|
20240402,091600,68914350,22300,22450,22450,22300,305
|
|
20240402,091500,62112700,22400,22450,22450,22300,115
|
|
20240402,091400,59545450,22300,22400,22400,22300,1059
|
|
20240402,091300,35896100,22400,22400,22400,22400,100
|
|
20240402,091200,33656100,22400,22450,22600,22400,353
|
|
20240402,091100,25733100,22450,22450,22450,22450,2
|
|
20240402,091000,25688200,22450,22600,22600,22450,51
|
|
20240402,090900,24541750,22600,22600,22600,22600,0
|
|
20240402,090800,24541750,22600,22500,22600,22500,236
|
|
20240402,090700,19222050,22500,22500,22500,22500,0
|
|
20240402,090600,19222050,22500,22500,22500,22500,0
|
|
20240402,090500,19222050,22500,22550,22550,22500,128
|
|
20240402,090400,16337750,22550,22550,22550,22550,0
|
|
20240402,090300,16337750,22550,22550,22550,22550,257
|
|
20240402,090200,10542400,22500,22500,22500,22500,150
|
|
20240402,090100,7167400,22650,22650,22650,22650,0
|
|
20240402,090000,7167400,22650,22800,22800,22650,315
|