662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,195900,2024557600,22600,22600,22600,22600,241
|
|
20240403,195800,2024557600,22600,22600,22600,22600,0
|
|
20240403,195700,2024557600,22600,22600,22600,22600,0
|
|
20240403,195600,2024557600,22600,22600,22600,22600,0
|
|
20240403,195500,2024557600,22600,22600,22600,22600,0
|
|
20240403,195400,2024557600,22600,22600,22600,22600,0
|
|
20240403,195300,2024557600,22600,22600,22600,22600,0
|
|
20240403,195200,2024557600,22600,22600,22600,22600,0
|
|
20240403,195100,2024557600,22600,22600,22600,22600,0
|
|
20240403,195000,2024557600,22600,22600,22600,22600,0
|
|
20240403,194900,2024557600,22600,22600,22600,22600,0
|
|
20240403,194800,2024557600,22600,22600,22600,22600,0
|
|
20240403,194700,2024557600,22600,22600,22600,22600,0
|
|
20240403,194600,2024557600,22600,22600,22600,22600,0
|
|
20240403,194500,2024557600,22600,22600,22600,22600,0
|
|
20240403,194400,2024557600,22600,22600,22600,22600,0
|
|
20240403,194300,2024557600,22600,22600,22600,22600,0
|
|
20240403,194200,2024557600,22600,22600,22600,22600,0
|
|
20240403,194100,2024557600,22600,22600,22600,22600,0
|
|
20240403,194000,2024557600,22600,22600,22600,22600,0
|
|
20240403,193900,2024557600,22600,22600,22600,22600,0
|
|
20240403,193800,2024557600,22600,22600,22600,22600,0
|
|
20240403,193700,2024557600,22600,22600,22600,22600,0
|
|
20240403,193600,2024557600,22600,22600,22600,22600,0
|
|
20240403,193500,2024557600,22600,22600,22600,22600,0
|
|
20240403,193400,2024557600,22600,22600,22600,22600,0
|
|
20240403,193300,2024557600,22600,22600,22600,22600,0
|
|
20240403,193200,2024557600,22600,22600,22600,22600,0
|
|
20240403,193100,2024557600,22600,22600,22600,22600,0
|
|
20240403,193000,2024557600,22600,22600,22600,22600,0
|
|
20240403,192900,2024557600,22600,22600,22600,22600,241
|
|
20240403,192800,2024557600,22600,22600,22600,22600,0
|
|
20240403,192700,2024557600,22600,22600,22600,22600,0
|
|
20240403,192600,2024557600,22600,22600,22600,22600,0
|
|
20240403,192500,2024557600,22600,22600,22600,22600,0
|
|
20240403,192400,2024557600,22600,22600,22600,22600,0
|
|
20240403,192300,2024557600,22600,22600,22600,22600,0
|
|
20240403,192200,2024557600,22600,22600,22600,22600,0
|
|
20240403,192100,2024557600,22600,22600,22600,22600,0
|
|
20240403,192000,2024557600,22600,22600,22600,22600,0
|
|
20240403,191900,2024557600,22600,22600,22600,22600,0
|
|
20240403,191800,2024557600,22600,22600,22600,22600,0
|
|
20240403,191700,2024557600,22600,22600,22600,22600,0
|
|
20240403,191600,2024557600,22600,22600,22600,22600,0
|
|
20240403,191500,2024557600,22600,22600,22600,22600,0
|
|
20240403,191400,2024557600,22600,22600,22600,22600,0
|
|
20240403,191300,2024557600,22600,22600,22600,22600,0
|
|
20240403,191200,2024557600,22600,22600,22600,22600,0
|
|
20240403,191100,2024557600,22600,22600,22600,22600,0
|
|
20240403,191000,2024557600,22600,22600,22600,22600,0
|
|
20240403,190900,2024557600,22600,22600,22600,22600,0
|
|
20240403,190800,2024557600,22600,22600,22600,22600,0
|
|
20240403,190700,2024557600,22600,22600,22600,22600,0
|
|
20240403,190600,2024557600,22600,22600,22600,22600,0
|
|
20240403,190500,2024557600,22600,22600,22600,22600,0
|
|
20240403,190400,2024557600,22600,22600,22600,22600,0
|
|
20240403,190300,2024557600,22600,22600,22600,22600,0
|
|
20240403,190200,2024557600,22600,22600,22600,22600,0
|
|
20240403,190100,2024557600,22600,22600,22600,22600,0
|
|
20240403,190000,2024557600,22600,22600,22600,22600,0
|
|
20240403,185900,2024557600,22600,22600,22600,22600,241
|
|
20240403,185800,2024557600,22600,22600,22600,22600,0
|
|
20240403,185700,2024557600,22600,22600,22600,22600,0
|
|
20240403,185600,2024557600,22600,22600,22600,22600,0
|
|
20240403,185500,2024557600,22600,22600,22600,22600,0
|
|
20240403,185400,2024557600,22600,22600,22600,22600,0
|
|
20240403,185300,2024557600,22600,22600,22600,22600,0
|
|
20240403,185200,2024557600,22600,22600,22600,22600,0
|
|
20240403,185100,2024557600,22600,22600,22600,22600,0
|
|
20240403,185000,2024557600,22600,22600,22600,22600,0
|
|
20240403,184900,2024557600,22600,22600,22600,22600,0
|
|
20240403,184800,2024557600,22600,22600,22600,22600,0
|
|
20240403,184700,2024557600,22600,22600,22600,22600,0
|
|
20240403,184600,2024557600,22600,22600,22600,22600,0
|
|
20240403,184500,2024557600,22600,22600,22600,22600,0
|
|
20240403,184400,2024557600,22600,22600,22600,22600,0
|
|
20240403,184300,2024557600,22600,22600,22600,22600,0
|
|
20240403,184200,2024557600,22600,22600,22600,22600,0
|
|
20240403,184100,2024557600,22600,22600,22600,22600,0
|
|
20240403,184000,2024557600,22600,22600,22600,22600,0
|
|
20240403,183900,2024557600,22600,22600,22600,22600,0
|
|
20240403,183800,2024557600,22600,22600,22600,22600,0
|
|
20240403,183700,2024557600,22600,22600,22600,22600,0
|
|
20240403,183600,2024557600,22600,22600,22600,22600,0
|
|
20240403,183500,2024557600,22600,22600,22600,22600,0
|
|
20240403,183400,2024557600,22600,22600,22600,22600,0
|
|
20240403,183300,2024557600,22600,22600,22600,22600,0
|
|
20240403,183200,2024557600,22600,22600,22600,22600,0
|
|
20240403,183100,2024557600,22600,22600,22600,22600,0
|
|
20240403,183000,2024557600,22600,22600,22600,22600,0
|
|
20240403,182900,2024557600,22600,22600,22600,22600,241
|
|
20240403,182800,2024557600,22600,22600,22600,22600,0
|
|
20240403,182700,2024557600,22600,22600,22600,22600,0
|
|
20240403,182600,2024557600,22600,22600,22600,22600,0
|
|
20240403,182500,2024557600,22600,22600,22600,22600,0
|
|
20240403,182400,2024557600,22600,22600,22600,22600,0
|
|
20240403,182300,2024557600,22600,22600,22600,22600,0
|
|
20240403,182200,2024557600,22600,22600,22600,22600,0
|
|
20240403,182100,2024557600,22600,22600,22600,22600,0
|
|
20240403,182000,2024557600,22600,22600,22600,22600,0
|
|
20240403,181900,2024557600,22600,22600,22600,22600,0
|
|
20240403,181800,2024557600,22600,22600,22600,22600,0
|
|
20240403,181700,2024557600,22600,22600,22600,22600,0
|
|
20240403,181600,2024557600,22600,22600,22600,22600,0
|
|
20240403,181500,2024557600,22600,22600,22600,22600,0
|
|
20240403,181400,2024557600,22600,22600,22600,22600,0
|
|
20240403,181300,2024557600,22600,22600,22600,22600,0
|
|
20240403,181200,2024557600,22600,22600,22600,22600,0
|
|
20240403,181100,2024557600,22600,22600,22600,22600,0
|
|
20240403,181000,2024557600,22600,22600,22600,22600,0
|
|
20240403,180900,2024557600,22600,22600,22600,22600,0
|
|
20240403,180800,2024557600,22600,22600,22600,22600,0
|
|
20240403,180700,2024557600,22600,22600,22600,22600,0
|
|
20240403,180600,2024557600,22600,22600,22600,22600,0
|
|
20240403,180500,2024557600,22600,22600,22600,22600,0
|
|
20240403,180400,2024557600,22600,22600,22600,22600,0
|
|
20240403,180300,2024557600,22600,22600,22600,22600,0
|
|
20240403,180200,2024557600,22600,22600,22600,22600,0
|
|
20240403,180100,2024557600,22600,22600,22600,22600,0
|
|
20240403,180000,2024557600,22600,22600,22600,22600,0
|
|
20240403,175900,2024557600,22600,22600,22600,22600,241
|
|
20240403,175800,2024557600,22600,22600,22600,22600,0
|
|
20240403,175700,2024557600,22600,22600,22600,22600,0
|
|
20240403,175600,2024557600,22600,22600,22600,22600,0
|
|
20240403,175500,2024557600,22600,22600,22600,22600,0
|
|
20240403,175400,2024557600,22600,22600,22600,22600,0
|
|
20240403,175300,2024557600,22600,22600,22600,22600,0
|
|
20240403,175200,2024557600,22600,22600,22600,22600,0
|
|
20240403,175100,2024557600,22600,22600,22600,22600,0
|
|
20240403,175000,2024557600,22600,22600,22600,22600,0
|
|
20240403,174900,2024557600,22600,22600,22600,22600,0
|
|
20240403,174800,2024557600,22600,22600,22600,22600,0
|
|
20240403,174700,2024557600,22600,22600,22600,22600,0
|
|
20240403,174600,2024557600,22600,22600,22600,22600,0
|
|
20240403,174500,2024557600,22600,22600,22600,22600,0
|
|
20240403,174400,2024557600,22600,22600,22600,22600,0
|
|
20240403,174300,2024557600,22600,22600,22600,22600,0
|
|
20240403,174200,2024557600,22600,22600,22600,22600,0
|
|
20240403,174100,2024557600,22600,22600,22600,22600,0
|
|
20240403,174000,2024557600,22600,22600,22600,22600,0
|
|
20240403,173900,2024557600,22600,22600,22600,22600,0
|
|
20240403,173800,2024557600,22600,22600,22600,22600,0
|
|
20240403,173700,2024557600,22600,22600,22600,22600,0
|
|
20240403,173600,2024557600,22600,22600,22600,22600,0
|
|
20240403,173500,2024557600,22600,22600,22600,22600,0
|
|
20240403,173400,2024557600,22600,22600,22600,22600,0
|
|
20240403,173300,2024557600,22600,22600,22600,22600,0
|
|
20240403,173200,2024557600,22600,22600,22600,22600,0
|
|
20240403,173100,2024557600,22600,22600,22600,22600,0
|
|
20240403,173000,2024557600,22600,22600,22600,22600,0
|
|
20240403,172900,2024557600,22600,22600,22600,22600,241
|
|
20240403,172800,2024557600,22600,22600,22600,22600,0
|
|
20240403,172700,2024557600,22600,22600,22600,22600,0
|
|
20240403,172600,2024557600,22600,22600,22600,22600,0
|
|
20240403,172500,2024557600,22600,22600,22600,22600,0
|
|
20240403,172400,2024557600,22600,22600,22600,22600,0
|
|
20240403,172300,2024557600,22600,22600,22600,22600,0
|
|
20240403,172200,2024557600,22600,22600,22600,22600,0
|
|
20240403,172100,2024557600,22600,22600,22600,22600,0
|
|
20240403,172000,2024557600,22600,22600,22600,22600,0
|
|
20240403,171900,2024557600,22600,22600,22600,22600,0
|
|
20240403,171800,2024557600,22600,22600,22600,22600,0
|
|
20240403,171700,2024557600,22600,22600,22600,22600,0
|
|
20240403,171600,2024557600,22600,22600,22600,22600,0
|
|
20240403,171500,2024557600,22600,22600,22600,22600,0
|
|
20240403,171400,2024557600,22600,22600,22600,22600,0
|
|
20240403,171300,2024557600,22600,22600,22600,22600,0
|
|
20240403,171200,2024557600,22600,22600,22600,22600,0
|
|
20240403,171100,2024557600,22600,22600,22600,22600,0
|
|
20240403,171000,2024557600,22600,22600,22600,22600,0
|
|
20240403,170900,2024557600,22600,22600,22600,22600,0
|
|
20240403,170800,2024557600,22600,22600,22600,22600,0
|
|
20240403,170700,2024557600,22600,22600,22600,22600,0
|
|
20240403,170600,2024557600,22600,22600,22600,22600,0
|
|
20240403,170500,2024557600,22600,22600,22600,22600,0
|
|
20240403,170400,2024557600,22600,22600,22600,22600,0
|
|
20240403,170300,2024557600,22600,22600,22600,22600,0
|
|
20240403,170200,2024557600,22600,22600,22600,22600,0
|
|
20240403,170100,2024557600,22600,22600,22600,22600,0
|
|
20240403,170000,2024557600,22600,22600,22600,22600,0
|
|
20240403,165900,2024557600,22600,22600,22600,22600,241
|
|
20240403,165800,2024557600,22600,22600,22600,22600,0
|
|
20240403,165700,2024557600,22600,22600,22600,22600,0
|
|
20240403,165600,2024557600,22600,22600,22600,22600,0
|
|
20240403,165500,2024557600,22600,22600,22600,22600,0
|
|
20240403,165400,2024557600,22600,22600,22600,22600,0
|
|
20240403,165300,2024557600,22600,22600,22600,22600,0
|
|
20240403,165200,2024557600,22600,22600,22600,22600,0
|
|
20240403,165100,2024557600,22600,22600,22600,22600,0
|
|
20240403,165000,2024557600,22600,22600,22600,22600,0
|
|
20240403,164900,2024557600,22600,22600,22600,22600,0
|
|
20240403,164800,2024557600,22600,22600,22600,22600,0
|
|
20240403,164700,2024557600,22600,22600,22600,22600,0
|
|
20240403,164600,2024557600,22600,22600,22600,22600,0
|
|
20240403,164500,2024557600,22600,22600,22600,22600,0
|
|
20240403,164400,2024557600,22600,22600,22600,22600,0
|
|
20240403,164300,2024557600,22600,22600,22600,22600,0
|
|
20240403,164200,2024557600,22600,22600,22600,22600,0
|
|
20240403,164100,2024557600,22600,22600,22600,22600,0
|
|
20240403,164000,2024557600,22600,22600,22600,22600,0
|
|
20240403,163900,2024557600,22600,22600,22600,22600,0
|
|
20240403,163800,2024557600,22600,22600,22600,22600,0
|
|
20240403,163700,2024557600,22600,22600,22600,22600,0
|
|
20240403,163600,2024557600,22600,22600,22600,22600,0
|
|
20240403,163500,2024557600,22600,22600,22600,22600,0
|
|
20240403,163400,2024557600,22600,22600,22600,22600,0
|
|
20240403,163300,2024557600,22600,22600,22600,22600,0
|
|
20240403,163200,2024557600,22600,22600,22600,22600,0
|
|
20240403,163100,2024557600,22600,22600,22600,22600,0
|
|
20240403,163000,2024557600,22600,22600,22600,22600,0
|
|
20240403,162900,2024557600,22600,22600,22600,22600,241
|
|
20240403,162800,2024557600,22600,22600,22600,22600,0
|
|
20240403,162700,2024557600,22600,22600,22600,22600,0
|
|
20240403,162600,2024557600,22600,22600,22600,22600,0
|
|
20240403,162500,2024557600,22600,22600,22600,22600,0
|
|
20240403,162400,2024557600,22600,22600,22600,22600,0
|
|
20240403,162300,2024557600,22600,22600,22600,22600,0
|
|
20240403,162200,2024557600,22600,22600,22600,22600,0
|
|
20240403,162100,2024557600,22600,22600,22600,22600,0
|
|
20240403,162000,2024557600,22600,22600,22600,22600,0
|
|
20240403,161900,2024557600,22600,22600,22600,22600,0
|
|
20240403,161800,2024557600,22600,22600,22600,22600,0
|
|
20240403,161700,2024557600,22600,22600,22600,22600,0
|
|
20240403,161600,2024557600,22600,22600,22600,22600,0
|
|
20240403,161500,2024557600,22600,22600,22600,22600,0
|
|
20240403,161400,2024557600,22600,22600,22600,22600,0
|
|
20240403,161300,2024557600,22600,22600,22600,22600,0
|
|
20240403,161200,2024557600,22600,22600,22600,22600,0
|
|
20240403,161100,2024557600,22600,22600,22600,22600,0
|
|
20240403,161000,2024557600,22600,22600,22600,22600,0
|
|
20240403,160900,2024557600,22600,22600,22600,22600,0
|
|
20240403,160800,2024557600,22600,22600,22600,22600,0
|
|
20240403,160700,2024557600,22600,22600,22600,22600,0
|
|
20240403,160600,2024557600,22600,22600,22600,22600,0
|
|
20240403,160500,2024557600,22600,22600,22600,22600,0
|
|
20240403,160400,2024557600,22600,22600,22600,22600,0
|
|
20240403,160300,2024557600,22600,22600,22600,22600,0
|
|
20240403,160200,2024557600,22600,22600,22600,22600,0
|
|
20240403,160100,2024557600,22600,22600,22600,22600,0
|
|
20240403,160000,2024557600,22600,22600,22600,22600,0
|
|
20240403,155900,2024557600,22600,22600,22600,22600,241
|
|
20240403,155800,2024557600,22600,22600,22600,22600,0
|
|
20240403,155700,2024557600,22600,22600,22600,22600,0
|
|
20240403,155600,2024557600,22600,22600,22600,22600,0
|
|
20240403,155500,2024557600,22600,22600,22600,22600,0
|
|
20240403,155400,2024557600,22600,22600,22600,22600,0
|
|
20240403,155300,2024557600,22600,22600,22600,22600,0
|
|
20240403,155200,2024557600,22600,22600,22600,22600,0
|
|
20240403,155100,2024557600,22600,22600,22600,22600,0
|
|
20240403,155000,2024557600,22600,22600,22600,22600,0
|
|
20240403,154900,2024557600,22600,22600,22600,22600,0
|
|
20240403,154800,2024557600,22600,22600,22600,22600,0
|
|
20240403,154700,2024557600,22600,22600,22600,22600,0
|
|
20240403,154600,2024557600,22600,22600,22600,22600,0
|
|
20240403,154500,2024557600,22600,22600,22600,22600,0
|
|
20240403,154400,2024557600,22600,22600,22600,22600,0
|
|
20240403,154300,2024557600,22600,22600,22600,22600,0
|
|
20240403,154200,2024557600,22600,22600,22600,22600,0
|
|
20240403,154100,2024557600,22600,22600,22600,22600,0
|
|
20240403,154000,2024557600,22600,22600,22600,22600,0
|
|
20240403,153900,2024557600,22600,22600,22600,22600,0
|
|
20240403,153800,2024557600,22600,22600,22600,22600,0
|
|
20240403,153700,2024557600,22600,22600,22600,22600,0
|
|
20240403,153600,2024557600,22600,22600,22600,22600,0
|
|
20240403,153500,2024557600,22600,22600,22600,22600,0
|
|
20240403,153400,2024557600,22600,22600,22600,22600,0
|
|
20240403,153300,2024557600,22600,22600,22600,22600,0
|
|
20240403,153200,2024557600,22600,22600,22600,22600,0
|
|
20240403,153100,2024557600,22600,22600,22600,22600,0
|
|
20240403,153000,2024557600,22600,22600,22600,22600,241
|
|
20240403,152900,2019111000,22550,22550,22550,22550,0
|
|
20240403,152800,2019111000,22550,22550,22550,22550,0
|
|
20240403,152700,2019111000,22550,22550,22550,22550,0
|
|
20240403,152600,2019111000,22550,22550,22550,22550,0
|
|
20240403,152500,2019111000,22550,22550,22550,22550,0
|
|
20240403,152400,2019111000,22550,22550,22550,22550,0
|
|
20240403,152300,2019111000,22550,22550,22550,22550,0
|
|
20240403,152200,2019111000,22550,22550,22550,22550,0
|
|
20240403,152100,2019111000,22550,22550,22550,22550,0
|
|
20240403,152000,2019111000,22550,22550,22550,22550,0
|
|
20240403,151900,2019111000,22550,22550,22550,22550,0
|
|
20240403,151800,2019111000,22550,22550,22550,22550,11
|
|
20240403,151700,2018862950,22550,22500,22600,22450,373
|
|
20240403,151600,2010454400,22450,22400,22500,22400,106
|
|
20240403,151500,2008073700,22400,22400,22450,22400,78
|
|
20240403,151400,2006324450,22400,22400,22500,22400,139
|
|
20240403,151300,2003207900,22400,22550,22550,22400,147
|
|
20240403,151200,1999900000,22500,22450,22500,22400,123
|
|
20240403,151100,1997137450,22450,22500,22500,22450,76
|
|
20240403,151000,1995429200,22450,22500,22500,22450,142
|
|
20240403,150900,1992239200,22550,22450,22550,22450,61
|
|
20240403,150800,1990869450,22500,22450,22500,22450,158
|
|
20240403,150700,1987318450,22450,22500,22500,22450,80
|
|
20240403,150600,1985520300,22550,22500,22550,22500,129
|
|
20240403,150500,1982617700,22500,22450,22500,22450,112
|
|
20240403,150400,1980100800,22450,22350,22500,22350,163
|
|
20240403,150300,1976449000,22400,22450,22500,22400,62
|
|
20240403,150200,1975058800,22400,22400,22450,22350,151
|
|
20240403,150100,1971676950,22400,22450,22450,22400,53
|
|
20240403,150000,1970488850,22450,22500,22500,22450,188
|
|
20240403,145900,1966267950,22450,22500,22500,22450,84
|
|
20240403,145800,1964381850,22450,22500,22500,22450,81
|
|
20240403,145700,1962561300,22500,22550,22600,22500,125
|
|
20240403,145600,1959742300,22600,22550,22600,22550,91
|
|
20240403,145500,1957686850,22550,22500,22600,22500,251
|
|
20240403,145400,1952019100,22600,22500,22600,22450,251
|
|
20240403,145300,1946370650,22500,22450,22500,22450,151
|
|
20240403,145200,1942979250,22350,22450,22450,22350,59
|
|
20240403,145100,1941658300,22450,22400,22450,22400,141
|
|
20240403,145000,1938497900,22400,22450,22450,22400,89
|
|
20240403,144900,1936504050,22400,22400,22400,22400,121
|
|
20240403,144800,1933793650,22400,22400,22450,22400,149
|
|
20240403,144700,1930452600,22400,22400,22450,22400,112
|
|
20240403,144600,1927942900,22400,22400,22500,22400,68
|
|
20240403,144500,1926418450,22400,22450,22450,22400,389
|
|
20240403,144400,1917687350,22450,22450,22450,22450,99
|
|
20240403,144300,1915464800,22500,22450,22500,22450,53
|
|
20240403,144200,1914274100,22450,22500,22650,22400,685
|
|
20240403,144100,1898791600,22450,22450,22450,22400,152
|
|
20240403,144000,1895382750,22500,22500,22500,22450,110
|
|
20240403,143900,1892912850,22450,22450,22500,22450,75
|
|
20240403,143800,1891229050,22450,22450,22450,22450,104
|
|
20240403,143700,1888894250,22450,22450,22500,22450,108
|
|
20240403,143600,1886469200,22450,22450,22450,22450,117
|
|
20240403,143500,1883842550,22450,22450,22500,22450,88
|
|
20240403,143400,1881866900,22450,22450,22500,22450,189
|
|
20240403,143300,1877620550,22450,22450,22450,22450,52
|
|
20240403,143200,1876453150,22450,22450,22450,22450,141
|
|
20240403,143100,1873287700,22450,22500,22500,22450,65
|
|
20240403,143000,1871828200,22450,22450,22500,22450,227
|
|
20240403,142900,1866728400,22450,22500,22500,22450,135
|
|
20240403,142800,1863697600,22450,22450,22450,22450,99
|
|
20240403,142700,1861475050,22500,22450,22500,22450,95
|
|
20240403,142600,1859341800,22450,22450,22450,22450,98
|
|
20240403,142500,1857141700,22450,22450,22500,22450,79
|
|
20240403,142400,1855366500,22450,22500,22500,22450,79
|
|
20240403,142300,1853591050,22700,22700,22750,22500,121
|
|
20240403,142200,1850862100,22750,22650,22750,22500,99
|
|
20240403,142100,1848623400,22500,22500,22550,22450,577
|
|
20240403,142000,1835642650,22550,22500,22550,22500,186
|
|
20240403,141900,1831450950,22500,22500,22550,22500,127
|
|
20240403,141800,1828593250,22600,22550,22650,22550,324
|
|
20240403,141700,1821286500,22600,22600,22600,22600,369
|
|
20240403,141600,1812947100,22600,22700,22750,22600,2263
|
|
20240403,141500,1761649300,22700,22700,22750,22700,124
|
|
20240403,141400,1758834200,22700,22700,22700,22700,38
|
|
20240403,141300,1757971600,22700,22700,22700,22700,23
|
|
20240403,141200,1757449500,22750,22800,22800,22750,109
|
|
20240403,141100,1754969250,22800,22800,22800,22800,9
|
|
20240403,141000,1754764050,22750,22750,22750,22750,43
|
|
20240403,140900,1753785800,22800,22800,22800,22800,0
|
|
20240403,140800,1753785800,22800,22800,22800,22750,47
|
|
20240403,140700,1752716250,22750,22750,22750,22750,0
|
|
20240403,140600,1752716250,22750,22750,22750,22750,42
|
|
20240403,140500,1751760750,22800,22800,22800,22800,5
|
|
20240403,140400,1751646750,22750,22750,22750,22750,45
|
|
20240403,140300,1750623000,22800,22800,22800,22800,1
|
|
20240403,140200,1750600200,22800,22750,22800,22750,96
|
|
20240403,140100,1748415950,22800,22800,22800,22800,1
|
|
20240403,140000,1748393150,22750,22700,22750,22700,84
|
|
20240403,135900,1746484150,22750,22750,22750,22750,5
|
|
20240403,135800,1746370400,22700,22700,22700,22700,43
|
|
20240403,135700,1745394300,22750,22750,22750,22750,2
|
|
20240403,135600,1745348800,22750,22750,22750,22750,0
|
|
20240403,135500,1745348800,22750,22700,22750,22700,46
|
|
20240403,135400,1744304350,22750,22750,22750,22750,3
|
|
20240403,135300,1744236100,22700,22700,22700,22700,42
|
|
20240403,135200,1743282700,22750,22750,22750,22750,8
|
|
20240403,135100,1743100700,22700,22750,22750,22700,41
|
|
20240403,135000,1742169950,22700,22700,22700,22700,0
|
|
20240403,134900,1742169950,22700,22700,22750,22700,49
|
|
20240403,134800,1741057300,22700,22700,22700,22700,0
|
|
20240403,134700,1741057300,22700,22700,22700,22700,41
|
|
20240403,134600,1740126600,22700,22750,22750,22700,19
|
|
20240403,134500,1739694850,22700,22750,22750,22700,23
|
|
20240403,134400,1739171750,22800,22800,22800,22800,9
|
|
20240403,134300,1738966550,22800,22700,22800,22700,45
|
|
20240403,134200,1737944550,22700,22700,22700,22700,1
|
|
20240403,134100,1737921850,22700,22750,22750,22700,107
|
|
20240403,134000,1735487700,22750,22750,22750,22750,40
|
|
20240403,133900,1734577700,22800,22750,22800,22750,55
|
|
20240403,133800,1733326200,22750,22800,22800,22750,42
|
|
20240403,133700,1732370600,22750,22800,22800,22750,7
|
|
20240403,133600,1732211100,22750,22750,22800,22750,95
|
|
20240403,133500,1730049600,22800,22800,22800,22800,0
|
|
20240403,133400,1730049600,22800,22850,22850,22750,68
|
|
20240403,133300,1728501150,22800,22850,22850,22800,8
|
|
20240403,133200,1728318500,22750,22850,22850,22750,29
|
|
20240403,133100,1727658150,22900,22900,22900,22900,0
|
|
20240403,133000,1727658150,22900,22900,22900,22900,5
|
|
20240403,132900,1727543650,22850,22900,22900,22850,5
|
|
20240403,132800,1727429250,22900,22900,22900,22900,0
|
|
20240403,132700,1727429250,22900,22900,22900,22850,51
|
|
20240403,132600,1726263600,22850,22850,22850,22850,0
|
|
20240403,132500,1726263600,22850,22900,22900,22850,8
|
|
20240403,132400,1726080500,22900,22900,22900,22900,0
|
|
20240403,132300,1726080500,22900,22900,22900,22900,6
|
|
20240403,132200,1725943100,22750,22750,22750,22750,0
|
|
20240403,132100,1725943100,22750,22750,22750,22750,8
|
|
20240403,132000,1725761100,22800,22800,22800,22800,7
|
|
20240403,131900,1725601500,22800,22800,22800,22800,14
|
|
20240403,131800,1725282300,22850,22850,22850,22850,0
|
|
20240403,131700,1725282300,22850,22900,22900,22850,8
|
|
20240403,131600,1725099200,22750,22750,22750,22750,0
|
|
20240403,131500,1725099200,22750,22750,22750,22750,0
|
|
20240403,131400,1725099200,22750,22900,22900,22750,13
|
|
20240403,131300,1724802700,22750,22750,22750,22750,2
|
|
20240403,131200,1724757200,22900,22900,22900,22900,0
|
|
20240403,131100,1724757200,22900,22900,22900,22900,5
|
|
20240403,131000,1724642700,22850,22750,22850,22750,58
|
|
20240403,130900,1723323100,22750,22850,22850,22750,21
|
|
20240403,130800,1722844700,22850,22850,22850,22850,1
|
|
20240403,130700,1722821850,22900,22850,22900,22800,679
|
|
20240403,130600,1707317100,22900,22900,22900,22900,1
|
|
20240403,130500,1707294200,22850,22850,22850,22850,3
|
|
20240403,130400,1707225650,22900,22900,22900,22900,48
|
|
20240403,130300,1706126450,22900,22900,22900,22900,0
|
|
20240403,130200,1706126450,22900,22900,22900,22900,0
|
|
20240403,130100,1706126450,22900,22850,22900,22850,18
|
|
20240403,130000,1705714350,22900,22900,22900,22900,0
|
|
20240403,125900,1705714350,22900,22900,22900,22900,3
|
|
20240403,125800,1705645650,22900,22900,22900,22900,5
|
|
20240403,125700,1705531150,22800,22800,22800,22800,3
|
|
20240403,125600,1705462750,22800,22900,22900,22800,181
|
|
20240403,125500,1701335850,22800,22900,22900,22800,283
|
|
20240403,125400,1694882950,22800,22850,22850,22800,20
|
|
20240403,125300,1694426900,22800,22900,22900,22800,25
|
|
20240403,125200,1693856800,22850,22850,22850,22850,238
|
|
20240403,125100,1688418500,22900,22850,22900,22850,122
|
|
20240403,125000,1685630550,22900,22900,22900,22900,0
|
|
20240403,124900,1685630550,22900,22850,22900,22850,4
|
|
20240403,124800,1685539100,22900,22900,22900,22900,7
|
|
20240403,124700,1685378800,22850,22850,22850,22850,0
|
|
20240403,124600,1685378800,22850,22850,22850,22850,0
|
|
20240403,124500,1685378800,22850,22850,22900,22850,32
|
|
20240403,124400,1684647350,22900,22900,22900,22900,0
|
|
20240403,124300,1684647350,22900,22900,22900,22900,0
|
|
20240403,124200,1684647350,22900,22900,22900,22900,6
|
|
20240403,124100,1684509950,22900,22850,22900,22850,11
|
|
20240403,124000,1684258200,22900,22900,22900,22900,0
|
|
20240403,123900,1684258200,22900,22900,22900,22900,6
|
|
20240403,123800,1684120800,22900,22900,22900,22900,422
|
|
20240403,123700,1674457000,22900,22850,22900,22850,522
|
|
20240403,123600,1662516100,22800,22800,22800,22800,2
|
|
20240403,123500,1662470500,22900,22900,22900,22900,5
|
|
20240403,123400,1662356000,22850,22850,22850,22850,0
|
|
20240403,123300,1662356000,22850,22850,22850,22850,263
|
|
20240403,123200,1656346450,22850,22900,22900,22850,28
|
|
20240403,123100,1655705350,22900,22900,22900,22900,0
|
|
20240403,123000,1655705350,22900,22900,22900,22900,1
|
|
20240403,122900,1655682450,22900,22900,22900,22900,8
|
|
20240403,122800,1655499250,22850,22850,22850,22850,3
|
|
20240403,122700,1655430700,22900,22900,22900,22900,84
|
|
20240403,122600,1653507100,23000,22900,23000,22900,6
|
|
20240403,122500,1653369200,22900,22900,22900,22900,400
|
|
20240403,122400,1644209200,22900,22900,22900,22900,267
|
|
20240403,122300,1638094900,22950,22950,22950,22950,0
|
|
20240403,122200,1638094900,22950,22950,22950,22950,6
|
|
20240403,122100,1637957200,22950,22950,22950,22950,995
|
|
20240403,122000,1615121950,22950,23000,23000,22950,42
|
|
20240403,121900,1614156050,23000,23000,23000,23000,36
|
|
20240403,121800,1613328050,23000,22950,23000,22950,511
|
|
20240403,121700,1601598500,22950,22950,22950,22950,525
|
|
20240403,121600,1589549750,22900,22950,22950,22900,8
|
|
20240403,121500,1589366300,22950,22950,22950,22950,1
|
|
20240403,121400,1589343350,23000,23000,23000,23000,0
|
|
20240403,121300,1589343350,23000,23000,23000,23000,245
|
|
20240403,121200,1583708350,22900,22900,22900,22900,2
|
|
20240403,121100,1583662550,23000,23000,23000,23000,0
|
|
20240403,121000,1583662550,23000,22950,23000,22950,132
|
|
20240403,120900,1580632900,22950,22950,22950,22950,263
|
|
20240403,120800,1574597050,22950,23050,23050,22950,704
|
|
20240403,120700,1558439600,23050,23050,23050,23050,0
|
|
20240403,120600,1558439600,23050,23050,23050,23050,55
|
|
20240403,120500,1557171850,23000,23000,23000,23000,672
|
|
20240403,120400,1541715850,23050,23050,23050,23050,532
|
|
20240403,120300,1529453250,23100,23100,23100,23100,5
|
|
20240403,120200,1529337750,23050,23000,23050,23000,273
|
|
20240403,120100,1523046150,22900,22900,22900,22900,0
|
|
20240403,120000,1523046150,22900,23000,23000,22900,229
|
|
20240403,115900,1517779650,23000,23000,23000,23000,250
|
|
20240403,115800,1512029650,23000,23000,23000,23000,646
|
|
20240403,115700,1497171650,23050,23000,23050,23000,582
|
|
20240403,115600,1483780300,23000,22900,23000,22900,4
|
|
20240403,115500,1483688500,23000,22950,23000,22950,744
|
|
20240403,115400,1466596200,22950,22950,22950,22950,116
|
|
20240403,115300,1463934000,22850,22850,22850,22850,0
|
|
20240403,115200,1463934000,22850,22850,22850,22850,2
|
|
20240403,115100,1463888300,22950,22950,22950,22950,628
|
|
20240403,115000,1449475700,22950,22950,22950,22950,336
|
|
20240403,114900,1441764500,22800,22800,22800,22800,0
|
|
20240403,114800,1441764500,22800,22900,22900,22800,338
|
|
20240403,114700,1434058000,22950,22850,22950,22850,241
|
|
20240403,114600,1428550650,22850,22950,22950,22850,507
|
|
20240403,114500,1416964950,22900,22900,22900,22900,31
|
|
20240403,114400,1416255050,22900,22900,22950,22900,8
|
|
20240403,114300,1416071600,22950,22950,22950,22900,467
|
|
20240403,114200,1405354050,22950,22950,22950,22950,30
|
|
20240403,114100,1404665550,22950,22850,22950,22850,227
|
|
20240403,114000,1399456000,22750,22750,22900,22750,40
|
|
20240403,113900,1398540750,22850,22750,22850,22700,645
|
|
20240403,113800,1383893700,22900,22900,22900,22900,442
|
|
20240403,113700,1373771900,22800,22800,22800,22800,1
|
|
20240403,113600,1373749100,22700,22750,22750,22700,24
|
|
20240403,113500,1373204200,22900,22900,22900,22900,24
|
|
20240403,113400,1372654600,22900,22950,22950,22700,10623
|
|
20240403,113300,1130744500,22950,22900,22950,22900,429
|
|
20240403,113200,1120908950,22900,22750,22900,22750,90
|
|
20240403,113100,1118848250,22900,22900,22900,22900,17
|
|
20240403,113000,1118458950,22850,22850,22900,22850,41
|
|
20240403,112900,1117520700,22900,22900,22900,22900,1
|
|
20240403,112800,1117497800,22900,22700,22900,22700,112
|
|
20240403,112700,1114952600,22700,22700,22700,22700,0
|
|
20240403,112600,1114952600,22700,22800,22850,22700,257
|
|
20240403,112500,1109089200,22800,22850,22850,22750,14
|
|
20240403,112400,1108769950,22700,22800,22800,22700,40
|
|
20240403,112300,1107861850,22850,22850,22850,22850,16
|
|
20240403,112200,1107496250,22700,23050,23050,22700,68
|
|
20240403,112100,1105943450,23050,22350,23100,22350,14033
|
|
20240403,112000,783543050,22300,22200,22300,22200,16
|
|
20240403,111900,783187750,22400,22400,22400,22400,0
|
|
20240403,111800,783187750,22400,22200,22400,22200,21
|
|
20240403,111700,782720550,22200,22400,22400,22200,2
|
|
20240403,111600,782675950,22400,22450,22450,22400,300
|
|
20240403,111500,775955550,22450,22550,22550,22450,7
|
|
20240403,111400,775797900,22600,22600,22600,22600,1
|
|
20240403,111300,775775300,22550,22800,22800,22450,568
|
|
20240403,111200,763004350,22750,22250,22850,22250,10021
|
|
20240403,111100,535444800,22150,22150,22150,22150,23
|
|
20240403,111000,534935350,22200,22200,22200,22200,0
|
|
20240403,110900,534935350,22200,22250,22250,22200,306
|
|
20240403,110800,528141900,22200,22200,22200,22200,0
|
|
20240403,110700,528141900,22200,22250,22250,22200,55
|
|
20240403,110600,526918250,22250,22250,22250,22250,5
|
|
20240403,110500,526807000,22250,22250,22250,22250,0
|
|
20240403,110400,526807000,22250,22250,22250,22250,20
|
|
20240403,110300,526362000,22200,22250,22250,22200,23
|
|
20240403,110200,525850350,22250,22200,22250,22200,107
|
|
20240403,110100,523474700,22250,22250,22250,22250,0
|
|
20240403,110000,523474700,22250,22250,22250,22250,1
|
|
20240403,105900,523452450,22200,22250,22250,22200,8
|
|
20240403,105800,523274550,22300,22300,22300,22300,0
|
|
20240403,105700,523274550,22300,22300,22300,22300,0
|
|
20240403,105600,523274550,22300,22300,22300,22300,6
|
|
20240403,105500,523140750,22200,22200,22200,22200,23
|
|
20240403,105400,522630150,22300,22300,22300,22300,4
|
|
20240403,105300,522540950,22300,22300,22300,22300,6
|
|
20240403,105200,522407150,22300,22200,22300,22200,85
|
|
20240403,105100,520520050,22200,22200,22200,22200,2
|
|
20240403,105000,520475650,22300,22300,22300,22300,6
|
|
20240403,104900,520341850,22300,22300,22300,22300,0
|
|
20240403,104800,520341850,22300,22300,22300,22300,1
|
|
20240403,104700,520319550,22250,22050,22250,22050,9931
|
|
20240403,104600,299941700,22050,22050,22050,22050,6
|
|
20240403,104500,299809400,22050,22050,22050,22050,1
|
|
20240403,104400,299787350,22050,22050,22050,22050,0
|
|
20240403,104300,299787350,22050,22000,22050,21950,31
|
|
20240403,104200,299105250,22000,22000,22000,22000,45
|
|
20240403,104100,298115250,22000,22000,22000,22000,1
|
|
20240403,104000,298093250,22000,22000,22000,22000,5
|
|
20240403,103900,297983250,21950,21950,21950,21950,2
|
|
20240403,103800,297939350,21950,21950,21950,21950,0
|
|
20240403,103700,297939350,21950,22000,22000,21950,42
|
|
20240403,103600,297017150,21950,21950,21950,21950,26
|
|
20240403,103500,296446450,21950,21950,21950,21950,23
|
|
20240403,103400,295941600,21950,22050,22050,21900,32
|
|
20240403,103300,295239650,21950,21950,21950,21950,13
|
|
20240403,103200,294954300,22050,21950,22050,21950,9
|
|
20240403,103100,294756650,21950,22000,22000,21950,84
|
|
20240403,103000,292909950,22150,22000,22150,22000,26
|
|
20240403,102900,292337200,22000,21900,22000,21900,195
|
|
20240403,102800,288050200,21850,21850,21850,21850,14
|
|
20240403,102700,287744300,21850,21850,21900,21850,16
|
|
20240403,102600,287394450,21850,21900,21900,21850,37
|
|
20240403,102500,286585400,21900,21950,21950,21900,148
|
|
20240403,102400,283344150,21850,21950,21950,21850,33
|
|
20240403,102300,282622500,21950,21850,21950,21850,23
|
|
20240403,102200,282119850,21950,21850,21950,21850,23
|
|
20240403,102100,281616700,21850,21950,22000,21850,15
|
|
20240403,102000,281288200,21850,21950,21950,21850,24
|
|
20240403,101900,280763700,21850,21950,21950,21850,58
|
|
20240403,101800,279496300,21850,21950,21950,21850,45
|
|
20240403,101700,278512550,21950,21850,21950,21850,26
|
|
20240403,101600,277944350,21900,21900,21900,21900,6
|
|
20240403,101500,277812950,21900,21950,21950,21900,22
|
|
20240403,101400,277331000,21950,21950,21950,21850,31
|
|
20240403,101300,276653050,21950,21950,21950,21850,24
|
|
20240403,101200,276128450,21850,21950,21950,21850,29
|
|
20240403,101100,275494700,21900,21800,21900,21800,18
|
|
20240403,101000,275101800,21800,21850,21900,21800,119
|
|
20240403,100900,272498100,21850,21850,21900,21850,317
|
|
20240403,100800,265571600,21850,21850,21900,21850,130
|
|
20240403,100700,262730800,21850,21800,21900,21800,28
|
|
20240403,100600,262119100,21900,21800,21900,21800,26
|
|
20240403,100500,261552100,21800,21900,21900,21800,261
|
|
20240403,100400,255856750,21850,21850,21900,21850,312
|
|
20240403,100300,249039000,21950,21850,21950,21850,523
|
|
20240403,100200,237611100,21850,21900,21900,21850,525
|
|
20240403,100100,226127950,21950,21900,21950,21900,29
|
|
20240403,100000,225492550,21950,21950,21950,21950,372
|
|
20240403,095900,217327150,21950,22000,22000,21950,37
|
|
20240403,095800,216514950,21950,22150,22150,21950,24
|
|
20240403,095700,215987600,22150,22150,22150,21950,28
|
|
20240403,095600,215372600,22150,21950,22150,21950,62
|
|
20240403,095500,214011300,22150,21950,22150,21950,33
|
|
20240403,095400,213285750,21950,22150,22150,21950,33
|
|
20240403,095300,212555200,21950,22150,22150,21950,21
|
|
20240403,095200,212094050,21950,22000,22100,21950,43
|
|
20240403,095100,211148900,21950,22000,22000,21950,27
|
|
20240403,095000,210556200,21950,21950,21950,21950,27
|
|
20240403,094900,209963550,22000,21950,22000,21950,28
|
|
20240403,094800,209348600,22000,22000,22000,22000,8
|
|
20240403,094700,209172600,22000,22100,22100,22000,18
|
|
20240403,094600,208776400,22000,22100,22100,22000,22
|
|
20240403,094500,208292200,22000,22000,22000,21950,69
|
|
20240403,094400,206777350,22000,22100,22100,22000,805
|
|
20240403,094300,189042550,22050,22050,22050,22050,0
|
|
20240403,094200,189042550,22050,22150,22200,22050,531
|
|
20240403,094100,177307600,22100,22100,22150,22100,35
|
|
20240403,094000,176534050,22150,22050,22150,22050,27
|
|
20240403,093900,175938600,22150,22100,22150,22050,22
|
|
20240403,093800,175452750,22150,22150,22150,22050,19
|
|
20240403,093700,175032600,22200,22200,22200,22200,5
|
|
20240403,093600,174921600,22200,22200,22200,22200,1
|
|
20240403,093500,174899400,22200,22200,22200,22200,11
|
|
20240403,093400,174655200,22200,22200,22200,22200,1
|
|
20240403,093300,174633000,22200,22200,22200,22200,1
|
|
20240403,093200,174610800,22250,22250,22250,22250,1
|
|
20240403,093100,174588550,22150,22150,22150,22150,184
|
|
20240403,093000,170512950,22150,22150,22150,22150,3
|
|
20240403,092900,170446500,22000,22000,22000,22000,87
|
|
20240403,092800,168532500,22150,22150,22150,22150,1
|
|
20240403,092700,168510350,22000,22000,22000,22000,0
|
|
20240403,092600,168510350,22000,22050,22050,22000,448
|
|
20240403,092500,158654300,22000,22000,22000,22000,0
|
|
20240403,092400,158654300,22000,22000,22000,22000,0
|
|
20240403,092300,158654300,22000,22000,22000,22000,128
|
|
20240403,092200,155838300,22000,22000,22000,22000,0
|
|
20240403,092100,155838300,22000,22000,22000,22000,17
|
|
20240403,092000,155464300,22000,22100,22100,22000,600
|
|
20240403,091900,142219100,22100,22100,22100,22100,0
|
|
20240403,091800,142219100,22100,22100,22100,22100,2
|
|
20240403,091700,142174900,22050,22050,22050,22050,2
|
|
20240403,091600,142130800,22050,22100,22100,22050,19
|
|
20240403,091500,141711450,22100,22100,22100,22100,28
|
|
20240403,091400,141092650,22100,22100,22100,22100,10
|
|
20240403,091300,140871650,22100,22100,22100,22100,70
|
|
20240403,091200,139324650,22100,22100,22100,22100,50
|
|
20240403,091100,138219650,22150,22150,22150,22150,0
|
|
20240403,091000,138219650,22150,22050,22150,22000,414
|
|
20240403,090900,129087250,21900,22150,22150,21800,2149
|
|
20240403,090800,81974100,22200,22200,22200,22200,307
|
|
20240403,090700,75158700,22350,22350,22350,22350,0
|
|
20240403,090600,75158700,22350,22350,22350,22350,1
|
|
20240403,090500,75136350,22400,22300,22400,22300,192
|
|
20240403,090400,70840850,22300,22300,22300,22300,48
|
|
20240403,090300,69770450,22350,22150,22350,21850,2244
|
|
20240403,090200,20302700,22100,22050,22150,22050,87
|
|
20240403,090100,18381150,22050,22050,22050,22050,2
|
|
20240403,090000,18337050,22150,22300,22300,22000,826
|