610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,190700,2170235700,24250,24250,24250,24250,1015
|
|
20240403,190600,2170235700,24250,24250,24250,24250,0
|
|
20240403,190500,2170235700,24250,24250,24250,24250,0
|
|
20240403,190400,2170235700,24250,24250,24250,24250,0
|
|
20240403,190300,2170235700,24250,24250,24250,24250,0
|
|
20240403,190200,2170235700,24250,24250,24250,24250,0
|
|
20240403,190100,2170235700,24250,24250,24250,24250,0
|
|
20240403,190000,2170235700,24250,24250,24250,24250,0
|
|
20240403,185900,2170235700,24250,24250,24250,24250,0
|
|
20240403,185800,2170235700,24250,24250,24250,24250,0
|
|
20240403,185700,2170235700,24250,24250,24250,24250,0
|
|
20240403,185600,2170235700,24250,24250,24250,24250,0
|
|
20240403,185500,2170235700,24250,24250,24250,24250,0
|
|
20240403,185400,2170235700,24250,24250,24250,24250,0
|
|
20240403,185300,2170235700,24250,24250,24250,24250,0
|
|
20240403,185200,2170235700,24250,24250,24250,24250,0
|
|
20240403,185100,2170235700,24250,24250,24250,24250,0
|
|
20240403,185000,2170235700,24250,24250,24250,24250,0
|
|
20240403,184900,2170235700,24250,24250,24250,24250,0
|
|
20240403,184800,2170235700,24250,24250,24250,24250,0
|
|
20240403,184700,2170235700,24250,24250,24250,24250,0
|
|
20240403,184600,2170235700,24250,24250,24250,24250,0
|
|
20240403,184500,2170235700,24250,24250,24250,24250,0
|
|
20240403,184400,2170235700,24250,24250,24250,24250,0
|
|
20240403,184300,2170235700,24250,24250,24250,24250,0
|
|
20240403,184200,2170235700,24250,24250,24250,24250,0
|
|
20240403,184100,2170235700,24250,24250,24250,24250,0
|
|
20240403,184000,2170235700,24250,24250,24250,24250,0
|
|
20240403,183900,2170235700,24250,24250,24250,24250,0
|
|
20240403,183800,2170235700,24250,24250,24250,24250,0
|
|
20240403,183700,2170235700,24250,24250,24250,24250,1015
|
|
20240403,183600,2170235700,24250,24250,24250,24250,0
|
|
20240403,183500,2170235700,24250,24250,24250,24250,0
|
|
20240403,183400,2170235700,24250,24250,24250,24250,0
|
|
20240403,183300,2170235700,24250,24250,24250,24250,0
|
|
20240403,183200,2170235700,24250,24250,24250,24250,0
|
|
20240403,183100,2170235700,24250,24250,24250,24250,0
|
|
20240403,183000,2170235700,24250,24250,24250,24250,0
|
|
20240403,182900,2170235700,24250,24250,24250,24250,0
|
|
20240403,182800,2170235700,24250,24250,24250,24250,0
|
|
20240403,182700,2170235700,24250,24250,24250,24250,0
|
|
20240403,182600,2170235700,24250,24250,24250,24250,0
|
|
20240403,182500,2170235700,24250,24250,24250,24250,0
|
|
20240403,182400,2170235700,24250,24250,24250,24250,0
|
|
20240403,182300,2170235700,24250,24250,24250,24250,0
|
|
20240403,182200,2170235700,24250,24250,24250,24250,0
|
|
20240403,182100,2170235700,24250,24250,24250,24250,0
|
|
20240403,182000,2170235700,24250,24250,24250,24250,0
|
|
20240403,181900,2170235700,24250,24250,24250,24250,0
|
|
20240403,181800,2170235700,24250,24250,24250,24250,0
|
|
20240403,181700,2170235700,24250,24250,24250,24250,0
|
|
20240403,181600,2170235700,24250,24250,24250,24250,0
|
|
20240403,181500,2170235700,24250,24250,24250,24250,0
|
|
20240403,181400,2170235700,24250,24250,24250,24250,0
|
|
20240403,181300,2170235700,24250,24250,24250,24250,0
|
|
20240403,181200,2170235700,24250,24250,24250,24250,0
|
|
20240403,181100,2170235700,24250,24250,24250,24250,0
|
|
20240403,181000,2170235700,24250,24250,24250,24250,0
|
|
20240403,180900,2170235700,24250,24250,24250,24250,0
|
|
20240403,180800,2170235700,24250,24250,24250,24250,0
|
|
20240403,180700,2170235700,24250,24250,24250,24250,1015
|
|
20240403,180600,2170235700,24250,24250,24250,24250,0
|
|
20240403,180500,2170235700,24250,24250,24250,24250,0
|
|
20240403,180400,2170235700,24250,24250,24250,24250,0
|
|
20240403,180300,2170235700,24250,24250,24250,24250,0
|
|
20240403,180200,2170235700,24250,24250,24250,24250,0
|
|
20240403,180100,2170235700,24250,24250,24250,24250,0
|
|
20240403,180000,2170235700,24250,24250,24250,24250,0
|
|
20240403,175900,2170235700,24250,24250,24250,24250,0
|
|
20240403,175800,2170235700,24250,24250,24250,24250,0
|
|
20240403,175700,2170235700,24250,24250,24250,24250,0
|
|
20240403,175600,2170235700,24250,24250,24250,24250,0
|
|
20240403,175500,2170235700,24250,24250,24250,24250,0
|
|
20240403,175400,2170235700,24250,24250,24250,24250,0
|
|
20240403,175300,2170235700,24250,24250,24250,24250,0
|
|
20240403,175200,2170235700,24250,24250,24250,24250,0
|
|
20240403,175100,2170235700,24250,24250,24250,24250,0
|
|
20240403,175000,2170235700,24250,24250,24250,24250,0
|
|
20240403,174900,2170235700,24250,24250,24250,24250,0
|
|
20240403,174800,2170235700,24250,24250,24250,24250,0
|
|
20240403,174700,2170235700,24250,24250,24250,24250,0
|
|
20240403,174600,2170235700,24250,24250,24250,24250,0
|
|
20240403,174500,2170235700,24250,24250,24250,24250,0
|
|
20240403,174400,2170235700,24250,24250,24250,24250,0
|
|
20240403,174300,2170235700,24250,24250,24250,24250,0
|
|
20240403,174200,2170235700,24250,24250,24250,24250,0
|
|
20240403,174100,2170235700,24250,24250,24250,24250,0
|
|
20240403,174000,2170235700,24250,24250,24250,24250,0
|
|
20240403,173900,2170235700,24250,24250,24250,24250,0
|
|
20240403,173800,2170235700,24250,24250,24250,24250,0
|
|
20240403,173700,2170235700,24250,24250,24250,24250,1015
|
|
20240403,173600,2170235700,24250,24250,24250,24250,0
|
|
20240403,173500,2170235700,24250,24250,24250,24250,0
|
|
20240403,173400,2170235700,24250,24250,24250,24250,0
|
|
20240403,173300,2170235700,24250,24250,24250,24250,0
|
|
20240403,173200,2170235700,24250,24250,24250,24250,0
|
|
20240403,173100,2170235700,24250,24250,24250,24250,0
|
|
20240403,173000,2170235700,24250,24250,24250,24250,0
|
|
20240403,172900,2170235700,24250,24250,24250,24250,0
|
|
20240403,172800,2170235700,24250,24250,24250,24250,0
|
|
20240403,172700,2170235700,24250,24250,24250,24250,0
|
|
20240403,172600,2170235700,24250,24250,24250,24250,0
|
|
20240403,172500,2170235700,24250,24250,24250,24250,0
|
|
20240403,172400,2170235700,24250,24250,24250,24250,0
|
|
20240403,172300,2170235700,24250,24250,24250,24250,0
|
|
20240403,172200,2170235700,24250,24250,24250,24250,0
|
|
20240403,172100,2170235700,24250,24250,24250,24250,0
|
|
20240403,172000,2170235700,24250,24250,24250,24250,0
|
|
20240403,171900,2170235700,24250,24250,24250,24250,0
|
|
20240403,171800,2170235700,24250,24250,24250,24250,0
|
|
20240403,171700,2170235700,24250,24250,24250,24250,0
|
|
20240403,171600,2170235700,24250,24250,24250,24250,0
|
|
20240403,171500,2170235700,24250,24250,24250,24250,0
|
|
20240403,171400,2170235700,24250,24250,24250,24250,0
|
|
20240403,171300,2170235700,24250,24250,24250,24250,0
|
|
20240403,171200,2170235700,24250,24250,24250,24250,0
|
|
20240403,171100,2170235700,24250,24250,24250,24250,0
|
|
20240403,171000,2170235700,24250,24250,24250,24250,0
|
|
20240403,170900,2170235700,24250,24250,24250,24250,0
|
|
20240403,170800,2170235700,24250,24250,24250,24250,0
|
|
20240403,170700,2170235700,24250,24250,24250,24250,1015
|
|
20240403,170600,2170235700,24250,24250,24250,24250,0
|
|
20240403,170500,2170235700,24250,24250,24250,24250,0
|
|
20240403,170400,2170235700,24250,24250,24250,24250,0
|
|
20240403,170300,2170235700,24250,24250,24250,24250,0
|
|
20240403,170200,2170235700,24250,24250,24250,24250,0
|
|
20240403,170100,2170235700,24250,24250,24250,24250,0
|
|
20240403,170000,2170235700,24250,24250,24250,24250,0
|
|
20240403,165900,2170235700,24250,24250,24250,24250,0
|
|
20240403,165800,2170235700,24250,24250,24250,24250,0
|
|
20240403,165700,2170235700,24250,24250,24250,24250,0
|
|
20240403,165600,2170235700,24250,24250,24250,24250,0
|
|
20240403,165500,2170235700,24250,24250,24250,24250,0
|
|
20240403,165400,2170235700,24250,24250,24250,24250,0
|
|
20240403,165300,2170235700,24250,24250,24250,24250,0
|
|
20240403,165200,2170235700,24250,24250,24250,24250,0
|
|
20240403,165100,2170235700,24250,24250,24250,24250,0
|
|
20240403,165000,2170235700,24250,24250,24250,24250,0
|
|
20240403,164900,2170235700,24250,24250,24250,24250,0
|
|
20240403,164800,2170235700,24250,24250,24250,24250,0
|
|
20240403,164700,2170235700,24250,24250,24250,24250,0
|
|
20240403,164600,2170235700,24250,24250,24250,24250,0
|
|
20240403,164500,2170235700,24250,24250,24250,24250,0
|
|
20240403,164400,2170235700,24250,24250,24250,24250,0
|
|
20240403,164300,2170235700,24250,24250,24250,24250,0
|
|
20240403,164200,2170235700,24250,24250,24250,24250,0
|
|
20240403,164100,2170235700,24250,24250,24250,24250,0
|
|
20240403,164000,2170235700,24250,24250,24250,24250,0
|
|
20240403,163900,2170235700,24250,24250,24250,24250,0
|
|
20240403,163800,2170235700,24250,24250,24250,24250,0
|
|
20240403,163700,2170235700,24250,24250,24250,24250,1015
|
|
20240403,163600,2170235700,24250,24250,24250,24250,0
|
|
20240403,163500,2170235700,24250,24250,24250,24250,0
|
|
20240403,163400,2170235700,24250,24250,24250,24250,0
|
|
20240403,163300,2170235700,24250,24250,24250,24250,0
|
|
20240403,163200,2170235700,24250,24250,24250,24250,0
|
|
20240403,163100,2170235700,24250,24250,24250,24250,0
|
|
20240403,163000,2170235700,24250,24250,24250,24250,0
|
|
20240403,162900,2170235700,24250,24250,24250,24250,0
|
|
20240403,162800,2170235700,24250,24250,24250,24250,0
|
|
20240403,162700,2170235700,24250,24250,24250,24250,0
|
|
20240403,162600,2170235700,24250,24250,24250,24250,0
|
|
20240403,162500,2170235700,24250,24250,24250,24250,0
|
|
20240403,162400,2170235700,24250,24250,24250,24250,0
|
|
20240403,162300,2170235700,24250,24250,24250,24250,0
|
|
20240403,162200,2170235700,24250,24250,24250,24250,0
|
|
20240403,162100,2170235700,24250,24250,24250,24250,0
|
|
20240403,162000,2170235700,24250,24250,24250,24250,0
|
|
20240403,161900,2170235700,24250,24250,24250,24250,0
|
|
20240403,161800,2170235700,24250,24250,24250,24250,0
|
|
20240403,161700,2170235700,24250,24250,24250,24250,0
|
|
20240403,161600,2170235700,24250,24250,24250,24250,0
|
|
20240403,161500,2170235700,24250,24250,24250,24250,0
|
|
20240403,161400,2170235700,24250,24250,24250,24250,0
|
|
20240403,161300,2170235700,24250,24250,24250,24250,0
|
|
20240403,161200,2170235700,24250,24250,24250,24250,0
|
|
20240403,161100,2170235700,24250,24250,24250,24250,0
|
|
20240403,161000,2170235700,24250,24250,24250,24250,0
|
|
20240403,160900,2170235700,24250,24250,24250,24250,0
|
|
20240403,160800,2170235700,24250,24250,24250,24250,0
|
|
20240403,160700,2170235700,24250,24250,24250,24250,1015
|
|
20240403,160600,2170235700,24250,24250,24250,24250,0
|
|
20240403,160500,2170235700,24250,24250,24250,24250,0
|
|
20240403,160400,2170235700,24250,24250,24250,24250,0
|
|
20240403,160300,2170235700,24250,24250,24250,24250,0
|
|
20240403,160200,2170235700,24250,24250,24250,24250,0
|
|
20240403,160100,2170235700,24250,24250,24250,24250,0
|
|
20240403,160000,2170235700,24250,24250,24250,24250,0
|
|
20240403,155900,2170235700,24250,24250,24250,24250,0
|
|
20240403,155800,2170235700,24250,24250,24250,24250,0
|
|
20240403,155700,2170235700,24250,24250,24250,24250,0
|
|
20240403,155600,2170235700,24250,24250,24250,24250,0
|
|
20240403,155500,2170235700,24250,24250,24250,24250,0
|
|
20240403,155400,2170235700,24250,24250,24250,24250,0
|
|
20240403,155300,2170235700,24250,24250,24250,24250,0
|
|
20240403,155200,2170235700,24250,24250,24250,24250,0
|
|
20240403,155100,2170235700,24250,24250,24250,24250,0
|
|
20240403,155000,2170235700,24250,24250,24250,24250,0
|
|
20240403,154900,2170235700,24250,24250,24250,24250,0
|
|
20240403,154800,2170235700,24250,24250,24250,24250,0
|
|
20240403,154700,2170235700,24250,24250,24250,24250,0
|
|
20240403,154600,2170235700,24250,24250,24250,24250,0
|
|
20240403,154500,2170235700,24250,24250,24250,24250,0
|
|
20240403,154400,2170235700,24250,24250,24250,24250,0
|
|
20240403,154300,2170235700,24250,24250,24250,24250,0
|
|
20240403,154200,2170235700,24250,24250,24250,24250,0
|
|
20240403,154100,2170235700,24250,24250,24250,24250,0
|
|
20240403,154000,2170235700,24250,24250,24250,24250,0
|
|
20240403,153900,2170235700,24250,24250,24250,24250,0
|
|
20240403,153800,2170235700,24250,24250,24250,24250,0
|
|
20240403,153700,2170235700,24250,24250,24250,24250,1015
|
|
20240403,153600,2170235700,24250,24250,24250,24250,0
|
|
20240403,153500,2170235700,24250,24250,24250,24250,0
|
|
20240403,153400,2170235700,24250,24250,24250,24250,0
|
|
20240403,153300,2170235700,24250,24250,24250,24250,0
|
|
20240403,153200,2170235700,24250,24250,24250,24250,0
|
|
20240403,153100,2170235700,24250,24250,24250,24250,0
|
|
20240403,153000,2170235700,24250,24250,24250,24250,1015
|
|
20240403,152900,2145621950,24200,24200,24200,24200,0
|
|
20240403,152800,2145621950,24200,24200,24200,24200,0
|
|
20240403,152700,2145621950,24200,24200,24200,24200,0
|
|
20240403,152600,2145621950,24200,24200,24200,24200,0
|
|
20240403,152500,2145621950,24200,24200,24200,24200,0
|
|
20240403,152400,2145621950,24200,24200,24200,24200,0
|
|
20240403,152300,2145621950,24200,24200,24200,24200,0
|
|
20240403,152200,2145621950,24200,24200,24200,24200,0
|
|
20240403,152100,2145621950,24200,24200,24200,24200,0
|
|
20240403,152000,2145621950,24200,24200,24200,24200,0
|
|
20240403,151900,2145621950,24200,24100,24200,24100,157
|
|
20240403,151800,2141830600,24100,24200,24200,24100,736
|
|
20240403,151700,2124040700,24200,24150,24200,24150,478
|
|
20240403,151600,2112473850,24200,24150,24200,24150,43
|
|
20240403,151500,2111434300,24200,24150,24200,24150,232
|
|
20240403,151400,2105820350,24200,24150,24200,24150,129
|
|
20240403,151300,2102699850,24200,24150,24200,24150,40
|
|
20240403,151200,2101732700,24150,24150,24150,24150,84
|
|
20240403,151100,2099704100,24150,24150,24200,24150,92
|
|
20240403,151000,2097482250,24150,24200,24200,24150,36
|
|
20240403,150900,2096612600,24150,24100,24150,24100,85
|
|
20240403,150800,2094563500,24100,24150,24150,24100,196
|
|
20240403,150700,2089830250,24150,24150,24200,24150,31
|
|
20240403,150600,2089081500,24100,24100,24200,24100,40
|
|
20240403,150500,2088116800,24100,24100,24150,24100,14
|
|
20240403,150400,2087779350,24100,24150,24200,24100,34
|
|
20240403,150300,2086958850,24100,24150,24200,24100,139
|
|
20240403,150200,2083596950,24200,24150,24200,24100,652
|
|
20240403,150100,2067850400,24150,24100,24150,24100,179
|
|
20240403,150000,2063528400,24100,24100,24150,24100,40
|
|
20240403,145900,2062564250,24100,24150,24200,24100,144
|
|
20240403,145800,2059083400,24100,24100,24200,24100,121
|
|
20240403,145700,2056161850,24100,24150,24150,24100,50
|
|
20240403,145600,2054956800,24150,24200,24250,24100,23
|
|
20240403,145500,2054401650,24250,24200,24250,24100,25
|
|
20240403,145400,2053797750,24150,24150,24250,24100,2022
|
|
20240403,145300,2005002450,24250,24150,24250,24150,81
|
|
20240403,145200,2003043000,24150,24250,24250,24150,19
|
|
20240403,145100,2002584000,24200,24250,24250,24200,481
|
|
20240403,145000,1990943650,24200,24200,24250,24200,83
|
|
20240403,144900,1988934950,24200,24200,24250,24200,20
|
|
20240403,144800,1988450900,24200,24200,24200,24200,13
|
|
20240403,144700,1988136300,24200,24200,24250,24200,22
|
|
20240403,144600,1987603850,24250,24200,24250,24200,50
|
|
20240403,144500,1986393800,24200,24250,24250,24200,40
|
|
20240403,144400,1985424750,24200,24200,24250,24200,19
|
|
20240403,144300,1984964850,24200,24200,24250,24200,48
|
|
20240403,144200,1983803200,24150,24150,24200,24150,40
|
|
20240403,144100,1982837150,24150,24150,24150,24150,14
|
|
20240403,144000,1982499050,24200,24200,24250,24150,96
|
|
20240403,143900,1980179600,24150,24200,24200,24150,140
|
|
20240403,143800,1976791650,24200,24200,24200,24200,17
|
|
20240403,143700,1976380250,24200,24200,24200,24200,20
|
|
20240403,143600,1975896250,24200,24200,24250,24200,28
|
|
20240403,143500,1975218600,24200,24200,24250,24200,21
|
|
20240403,143400,1974710300,24200,24200,24200,24200,17
|
|
20240403,143300,1974298900,24200,24150,24250,24150,39
|
|
20240403,143200,1973355950,24200,24150,24200,24150,94
|
|
20240403,143100,1971081550,24150,24200,24200,24150,19
|
|
20240403,143000,1970621950,24200,24200,24250,24150,458
|
|
20240403,142900,1959538550,24250,24150,24250,24150,395
|
|
20240403,142800,1949979550,24200,24200,24200,24200,141
|
|
20240403,142700,1946567350,24200,24200,24200,24200,8
|
|
20240403,142600,1946373750,24200,24200,24200,24200,327
|
|
20240403,142500,1938460350,24250,24200,24250,24200,52
|
|
20240403,142400,1937200700,24200,24200,24200,24200,5
|
|
20240403,142300,1937079700,24200,24200,24200,24200,21
|
|
20240403,142200,1936571500,24250,24200,24250,24200,7
|
|
20240403,142100,1936402050,24200,24200,24200,24200,23
|
|
20240403,142000,1935845450,24200,24200,24200,24200,7
|
|
20240403,141900,1935676050,24200,24200,24200,24200,18
|
|
20240403,141800,1935240450,24200,24250,24300,24200,332
|
|
20240403,141700,1927190900,24300,24300,24300,24300,852
|
|
20240403,141600,1906487300,24300,24250,24300,24250,1355
|
|
20240403,141500,1873561000,24300,24250,24300,24250,311
|
|
20240403,141400,1866015750,24300,24200,24300,24150,1151
|
|
20240403,141300,1838098350,24250,24200,24250,24150,10
|
|
20240403,141200,1837856350,24200,24200,24200,24200,5
|
|
20240403,141100,1837735350,24200,24150,24200,24150,35
|
|
20240403,141000,1836888750,24200,24150,24250,24150,25
|
|
20240403,140900,1836284700,24150,24200,24200,24150,148
|
|
20240403,140800,1832703150,24200,24150,24200,24150,13
|
|
20240403,140700,1832389000,24150,24200,24250,24150,43
|
|
20240403,140600,1831350400,24200,24200,24250,24200,248
|
|
20240403,140500,1825348750,24250,24250,24250,24200,33
|
|
20240403,140400,1824550000,24200,24200,24200,24200,8
|
|
20240403,140300,1824356400,24200,24250,24250,24200,114
|
|
20240403,140200,1821592100,24250,24250,24300,24250,42
|
|
20240403,140100,1820572400,24300,24300,24300,24250,19
|
|
20240403,140000,1820111100,24300,24300,24300,24250,15
|
|
20240403,135900,1819746800,24250,24250,24250,24250,13
|
|
20240403,135800,1819431550,24300,24200,24300,24200,10
|
|
20240403,135700,1819189300,24200,24250,24300,24200,20
|
|
20240403,135600,1818704850,24300,24200,24300,24200,108
|
|
20240403,135500,1816083400,24250,24200,24250,24200,554
|
|
20240403,135400,1802676550,24250,24200,24250,24200,16
|
|
20240403,135300,1802289000,24250,24250,24300,24200,16
|
|
20240403,135200,1801900900,24200,24300,24300,24200,70
|
|
20240403,135100,1800203600,24300,24300,24300,24300,1
|
|
20240403,135000,1800179300,24250,24250,24250,24250,7
|
|
20240403,134900,1800009550,24250,24300,24350,24250,423
|
|
20240403,134800,1789741000,24400,24350,24400,24350,21
|
|
20240403,134700,1789229600,24350,24300,24350,24300,67
|
|
20240403,134600,1787601450,24400,24350,24400,24350,72
|
|
20240403,134500,1785844900,24400,24300,24400,24300,19
|
|
20240403,134400,1785382750,24300,24300,24350,24300,8
|
|
20240403,134300,1785188300,24400,24350,24400,24350,113
|
|
20240403,134200,1782436550,24500,24500,24500,24500,10
|
|
20240403,134100,1782191550,24500,24400,24600,24350,3333
|
|
20240403,134000,1700359450,24400,24350,24400,24300,16
|
|
20240403,133900,1699969900,24400,24150,24400,24150,4000
|
|
20240403,133800,1603028400,24100,24100,24100,24100,3
|
|
20240403,133700,1602956100,24100,24100,24150,24100,20
|
|
20240403,133600,1602474050,24100,24100,24100,24100,324
|
|
20240403,133500,1594665650,24050,24100,24100,24050,103
|
|
20240403,133400,1592183500,24050,24050,24050,24050,13
|
|
20240403,133300,1591870850,24100,24100,24100,24050,5
|
|
20240403,133200,1591750500,24050,24050,24050,24050,5
|
|
20240403,133100,1591630250,24050,24050,24050,24050,256
|
|
20240403,133000,1585473450,24100,24050,24100,24050,6
|
|
20240403,132900,1585329050,24050,24050,24050,24050,2
|
|
20240403,132800,1585280950,24050,24100,24100,24050,38
|
|
20240403,132700,1584366000,24050,24050,24050,24050,0
|
|
20240403,132600,1584366000,24050,24100,24100,24050,5
|
|
20240403,132500,1584245650,24050,24050,24100,24050,14
|
|
20240403,132400,1583908450,24100,24100,24100,24100,31
|
|
20240403,132300,1583161350,24100,24100,24100,24050,48
|
|
20240403,132200,1582005350,24100,24100,24100,24100,2
|
|
20240403,132100,1581957150,24100,24100,24100,24050,65
|
|
20240403,132000,1580390900,24050,24100,24100,24050,2
|
|
20240403,131900,1580342750,24050,24050,24050,24050,60
|
|
20240403,131800,1578899750,24000,24050,24050,24000,15
|
|
20240403,131700,1578539650,24000,24100,24100,24000,3
|
|
20240403,131600,1578467550,24000,24100,24100,24000,344
|
|
20240403,131500,1570194850,24050,24050,24050,24050,948
|
|
20240403,131400,1547395450,24050,24050,24050,24050,5
|
|
20240403,131300,1547275200,24100,24050,24100,24050,25
|
|
20240403,131200,1546672950,24100,24100,24100,24100,2
|
|
20240403,131100,1546624750,24100,24100,24100,24050,294
|
|
20240403,131000,1539539500,24100,24100,24100,24100,10
|
|
20240403,130900,1539298500,24100,24050,24100,24050,180
|
|
20240403,130800,1534969450,24050,24050,24050,24050,0
|
|
20240403,130700,1534969450,24050,24050,24050,24050,607
|
|
20240403,130600,1520371100,24100,24100,24100,24050,29
|
|
20240403,130500,1519672400,24050,24050,24050,24050,3
|
|
20240403,130400,1519600250,24050,24050,24050,24050,3
|
|
20240403,130300,1519528100,24100,24100,24100,24100,8
|
|
20240403,130200,1519335300,24100,24050,24100,24050,4
|
|
20240403,130100,1519239050,24050,24050,24100,24050,28
|
|
20240403,130000,1518565600,24100,24100,24100,24100,2
|
|
20240403,125900,1518517400,24100,24050,24100,24050,41
|
|
20240403,125800,1517531250,24050,24100,24100,24050,40
|
|
20240403,125700,1516568500,24100,24050,24100,24050,52
|
|
20240403,125600,1515316250,24050,24050,24050,24050,22
|
|
20240403,125500,1514787150,24050,24050,24100,24050,821
|
|
20240403,125400,1495002100,24050,24050,24050,24050,24
|
|
20240403,125300,1494424900,24050,24050,24100,24050,453
|
|
20240403,125200,1483530200,24050,24000,24050,24000,46
|
|
20240403,125100,1482425050,24000,24000,24000,24000,13
|
|
20240403,125000,1482113050,24000,24000,24000,24000,23
|
|
20240403,124900,1481561050,24000,24000,24000,24000,37
|
|
20240403,124800,1480673050,24000,24050,24050,24000,48
|
|
20240403,124700,1479519700,24000,24000,24000,24000,38
|
|
20240403,124600,1478607700,24000,24000,24050,24000,1031
|
|
20240403,124500,1453863100,24000,23950,24000,23950,87
|
|
20240403,124400,1451776400,23950,23950,23950,23950,29
|
|
20240403,124300,1451081850,23950,24000,24000,23950,52
|
|
20240403,124200,1449835250,23950,23950,24000,23950,22
|
|
20240403,124100,1449308300,24000,23950,24000,23950,45
|
|
20240403,124000,1448229500,23950,23950,23950,23950,19
|
|
20240403,123900,1447774450,23950,23950,23950,23950,25
|
|
20240403,123800,1447175700,23950,24000,24000,23950,27
|
|
20240403,123700,1446527900,23950,24000,24000,23950,20
|
|
20240403,123600,1446048750,23950,24000,24000,23950,32
|
|
20240403,123500,1445282100,24000,24000,24050,24000,4
|
|
20240403,123400,1445186050,24050,24000,24050,24000,130
|
|
20240403,123300,1442065900,24050,24050,24050,23950,22
|
|
20240403,123200,1441538650,23950,24050,24050,23950,54
|
|
20240403,123100,1440242600,24000,24050,24050,24000,332
|
|
20240403,123000,1432273550,24000,24050,24050,23950,42
|
|
20240403,122900,1431266550,24050,24050,24050,23950,252
|
|
20240403,122800,1425218500,23950,24000,24050,23950,98
|
|
20240403,122700,1422867650,23950,23950,23950,23950,21
|
|
20240403,122600,1422364700,23950,23950,23950,23950,5
|
|
20240403,122500,1422244950,23950,23950,23950,23950,20
|
|
20240403,122400,1421765950,23950,24000,24000,23950,13
|
|
20240403,122300,1421454100,24000,23950,24000,23950,173
|
|
20240403,122200,1417303250,23950,24000,24000,23950,20
|
|
20240403,122100,1416824200,23950,24000,24000,23950,24
|
|
20240403,122000,1416249300,23950,23950,23950,23950,21
|
|
20240403,121900,1415746350,23950,23950,24000,23950,58
|
|
20240403,121800,1414356100,24000,23950,24000,23950,24
|
|
20240403,121700,1413781200,24000,23950,24000,23950,23
|
|
20240403,121600,1413230300,23950,23950,24000,23950,24
|
|
20240403,121500,1412655450,24000,23950,24000,23950,81
|
|
20240403,121400,1410712450,23950,24000,24000,23950,24
|
|
20240403,121300,1410136550,23950,23950,23950,23950,33
|
|
20240403,121200,1409346200,23950,24000,24000,23950,49
|
|
20240403,121100,1408171650,24000,23950,24000,23950,18
|
|
20240403,121000,1407740450,24000,23950,24000,23950,30
|
|
20240403,120900,1407021700,23950,24000,24000,23950,26
|
|
20240403,120800,1406398500,24000,24000,24000,23950,50
|
|
20240403,120700,1405199650,23950,24000,24000,23950,46
|
|
20240403,120600,1404096650,24000,23950,24000,23950,57
|
|
20240403,120500,1402730650,23950,24000,24000,23950,29
|
|
20240403,120400,1402035550,23950,23950,24000,23950,27
|
|
20240403,120300,1401388850,23950,24000,24000,23950,197
|
|
20240403,120200,1396662350,24000,23950,24000,23950,37
|
|
20240403,120100,1395775750,23950,23950,23950,23950,1
|
|
20240403,120000,1395751800,23950,24000,24000,23950,207
|
|
20240403,115900,1390794100,23950,23950,23950,23950,386
|
|
20240403,115800,1381549400,23950,24000,24000,23950,17
|
|
20240403,115700,1381142200,24000,23950,24000,23950,47
|
|
20240403,115600,1380015500,24000,24000,24050,23950,21
|
|
20240403,115500,1379511050,23950,23950,23950,23950,25
|
|
20240403,115400,1378912300,24000,24000,24000,23950,29
|
|
20240403,115300,1378217150,23950,23950,23950,23950,2
|
|
20240403,115200,1378169250,24000,23950,24000,23950,27
|
|
20240403,115100,1377522350,23950,24000,24000,23950,101
|
|
20240403,115000,1375098400,24000,23950,24000,23950,319
|
|
20240403,114900,1367443250,24000,24000,24000,23950,11
|
|
20240403,114800,1367179300,23950,24000,24000,23950,148
|
|
20240403,114700,1363628600,24000,23950,24000,23950,4
|
|
20240403,114600,1363532700,23950,24000,24050,23950,25
|
|
20240403,114500,1362933650,24000,24000,24000,23950,48
|
|
20240403,114400,1361782650,23950,23950,24000,23950,172
|
|
20240403,114300,1357662200,23950,24050,24050,23950,45
|
|
20240403,114200,1356583100,24000,23950,24000,23950,132
|
|
20240403,114100,1353416150,23950,24000,24000,23950,77
|
|
20240403,114000,1351571850,23950,23950,24000,23950,522
|
|
20240403,113900,1339069400,24000,24000,24000,23950,27
|
|
20240403,113800,1338422100,24000,24000,24050,23950,54
|
|
20240403,113700,1337128100,24050,23950,24050,23950,78
|
|
20240403,113600,1335254750,23950,24000,24000,23950,6
|
|
20240403,113500,1335111000,23950,23950,24000,23950,27
|
|
20240403,113400,1334464300,23950,24000,24000,23950,215
|
|
20240403,113300,1329304400,23950,24000,24000,23950,44
|
|
20240403,113200,1328249550,23950,24000,24000,23950,82
|
|
20240403,113100,1326285550,23950,24000,24000,23950,154
|
|
20240403,113000,1322597150,24000,24000,24000,23950,21
|
|
20240403,112900,1322094100,23950,24000,24000,23950,219
|
|
20240403,112800,1316838200,24000,23950,24000,23950,541
|
|
20240403,112700,1303879250,24000,24000,24000,23950,22
|
|
20240403,112600,1303352250,24000,24000,24000,23950,27
|
|
20240403,112500,1302705300,23950,23950,24000,23950,26
|
|
20240403,112400,1302082550,23950,24050,24050,23950,6
|
|
20240403,112300,1301938650,24000,24000,24000,24000,43
|
|
20240403,112200,1300906650,23950,23950,24050,23950,114
|
|
20240403,112100,1298176250,24000,24000,24000,24000,117
|
|
20240403,112000,1295368250,24000,24050,24050,24000,23
|
|
20240403,111900,1294816150,23950,24000,24000,23950,68
|
|
20240403,111800,1293185100,24000,24050,24050,23950,908
|
|
20240403,111700,1271393650,24000,24050,24050,24000,26
|
|
20240403,111600,1270769550,24050,24000,24050,24000,235
|
|
20240403,111500,1265129500,24000,24000,24050,24000,126
|
|
20240403,111400,1262105400,24000,24000,24000,24000,159
|
|
20240403,111300,1258289400,24000,24000,24000,24000,3777
|
|
20240403,111200,1167641400,24000,24000,24000,24000,42
|
|
20240403,111100,1166633400,24000,24050,24050,24000,24
|
|
20240403,111000,1166057250,24000,24000,24050,24000,31
|
|
20240403,110900,1165312950,24000,24000,24000,24000,35
|
|
20240403,110800,1164472950,24050,24050,24050,24050,9
|
|
20240403,110700,1164256500,24000,24000,24000,24000,3
|
|
20240403,110600,1164184500,24000,24000,24000,24000,131
|
|
20240403,110500,1161040500,24000,24000,24050,24000,87
|
|
20240403,110400,1158951400,24050,24000,24050,24000,106
|
|
20240403,110300,1156407350,24000,24050,24050,24000,24
|
|
20240403,110200,1155831300,24000,24000,24050,24000,10
|
|
20240403,110100,1155591250,24050,24050,24050,24000,38
|
|
20240403,110000,1154678050,24000,24050,24050,24000,62
|
|
20240403,105900,1153188650,24000,24050,24050,24000,3
|
|
20240403,105800,1153116600,24000,24050,24050,24000,24
|
|
20240403,105700,1152540200,24050,24000,24050,24000,77
|
|
20240403,105600,1150690500,24000,24050,24050,24000,31
|
|
20240403,105500,1149946450,24000,24000,24050,24000,154
|
|
20240403,105400,1146250400,24050,24000,24050,24000,24
|
|
20240403,105300,1145673250,24000,24050,24050,24000,85
|
|
20240403,105200,1143631100,24050,24050,24050,24050,1
|
|
20240403,105100,1143607050,24000,24050,24050,24000,4
|
|
20240403,105000,1143511000,24050,24000,24050,24000,51
|
|
20240403,104900,1142285850,24000,24050,24050,24000,14
|
|
20240403,104800,1141949800,24000,24050,24050,24000,24
|
|
20240403,104700,1141373550,24050,24050,24050,24000,30
|
|
20240403,104600,1140652200,24000,24000,24050,24000,38
|
|
20240403,104500,1139740100,24000,24050,24050,24000,35
|
|
20240403,104400,1138899100,24000,24050,24050,24000,3
|
|
20240403,104300,1138827000,24050,24000,24050,24000,47
|
|
20240403,104200,1137697900,24000,24000,24000,24000,100
|
|
20240403,104100,1135297900,24050,24000,24050,24000,3
|
|
20240403,104000,1135225850,24000,24000,24000,24000,77
|
|
20240403,103900,1133377850,24000,24050,24050,24000,136
|
|
20240403,103800,1130107200,24050,24000,24050,24000,35
|
|
20240403,103700,1129265550,24050,24050,24050,24050,6
|
|
20240403,103600,1129121250,24000,24100,24100,24000,276
|
|
20240403,103500,1122485250,24100,24100,24100,24050,24
|
|
20240403,103400,1121906900,24050,24100,24100,24050,8
|
|
20240403,103300,1121714200,24000,24000,24050,24000,37
|
|
20240403,103200,1120826100,24050,24050,24050,24000,705
|
|
20240403,103100,1103871550,24050,24000,24050,24000,16
|
|
20240403,103000,1103487000,24000,24000,24000,24000,219
|
|
20240403,102900,1098231000,24050,24050,24050,24000,133
|
|
20240403,102800,1095033100,24050,24050,24050,24050,21
|
|
20240403,102700,1094528050,24000,24050,24050,24000,10
|
|
20240403,102600,1094287700,24050,24050,24050,24000,56
|
|
20240403,102500,1092942550,24000,24050,24050,24000,145
|
|
20240403,102400,1089462500,24000,24050,24050,24000,3
|
|
20240403,102300,1089390450,24050,24000,24050,23950,33
|
|
20240403,102200,1088598450,24050,23950,24050,23950,15
|
|
20240403,102100,1088239000,24000,24000,24000,24000,66
|
|
20240403,102000,1086655000,24000,23950,24000,23950,2496
|
|
20240403,101900,1026871650,23950,23950,24000,23950,34
|
|
20240403,101800,1026057300,24000,24000,24050,24000,243
|
|
20240403,101700,1020225200,24000,24050,24050,24000,4
|
|
20240403,101600,1020129100,24050,24050,24050,24000,120
|
|
20240403,101500,1017248450,24000,24000,24000,24000,5
|
|
20240403,101400,1017128450,24050,24000,24050,24000,479
|
|
20240403,101300,1005632350,24050,24000,24050,24000,34
|
|
20240403,101200,1004816300,24050,24100,24100,24050,26
|
|
20240403,101100,1004190900,24100,23950,24100,23950,2
|
|
20240403,101000,1004142850,24100,24000,24100,23950,1377
|
|
20240403,100900,971094750,23950,23950,24000,23950,431
|
|
20240403,100800,960771750,24000,24000,24000,23950,18
|
|
20240403,100700,960339850,24000,23950,24000,23950,109
|
|
20240403,100600,957724250,23950,24000,24000,23950,251
|
|
20240403,100500,951701650,24000,23950,24000,23950,29
|
|
20240403,100400,951006650,24000,23950,24000,23950,239
|
|
20240403,100300,945279750,23950,24000,24000,23950,51
|
|
20240403,100200,944057750,24000,24050,24100,23950,5865
|
|
20240403,100100,803341900,24100,24050,24100,24050,83
|
|
20240403,100000,801342250,24100,24050,24100,24050,8
|
|
20240403,095900,801149700,24050,24100,24100,24050,34
|
|
20240403,095800,800331900,24050,24100,24100,24050,9
|
|
20240403,095700,800115150,24050,24050,24050,24050,230
|
|
20240403,095600,794583650,24000,24000,24050,24000,1057
|
|
20240403,095500,769215600,24050,24050,24050,24000,6
|
|
20240403,095400,769071400,24000,24050,24050,24000,13
|
|
20240403,095300,768759300,24000,24000,24000,24000,2
|
|
20240403,095200,768711300,24000,24050,24100,24000,4037
|
|
20240403,095100,671771400,24050,24050,24050,24000,212
|
|
20240403,095000,666675150,24100,24050,24100,24050,173
|
|
20240403,094900,662514450,24050,24050,24100,24000,1217
|
|
20240403,094800,633246950,24050,24100,24100,24050,91
|
|
20240403,094700,631056450,24100,24050,24100,24050,152
|
|
20240403,094600,627400750,24100,24050,24100,24050,139
|
|
20240403,094500,624056900,24050,24100,24150,24050,297
|
|
20240403,094400,616903150,24050,24150,24150,24050,459
|
|
20240403,094300,605859450,24050,24050,24150,24050,974
|
|
20240403,094200,582431850,24050,24100,24150,24050,135
|
|
20240403,094100,579179950,24100,24100,24150,24050,409
|
|
20240403,094000,569326600,24100,24100,24150,24100,15
|
|
20240403,093900,568965050,24100,24150,24150,24100,4
|
|
20240403,093800,568868550,24150,24150,24150,24100,223
|
|
20240403,093700,563493650,24100,24150,24150,24100,36
|
|
20240403,093600,562625000,24150,24100,24150,24050,3707
|
|
20240403,093500,473406550,24150,24150,24150,24100,16
|
|
20240403,093400,473020850,24150,24100,24150,24100,5
|
|
20240403,093300,472900200,24150,24150,24150,24100,353
|
|
20240403,093200,464392750,24100,24150,24150,24100,156
|
|
20240403,093100,460632950,24150,24150,24200,24150,119
|
|
20240403,093000,457759000,24150,24200,24200,24150,440
|
|
20240403,092900,447132900,24200,24200,24200,24050,1038
|
|
20240403,092800,422146000,24200,24150,24200,24150,301
|
|
20240403,092700,414866500,24150,24050,24150,24050,90
|
|
20240403,092600,412697750,24100,24150,24150,24050,62
|
|
20240403,092500,411202800,24150,24100,24150,24050,30
|
|
20240403,092400,410480500,24150,24100,24150,24100,420
|
|
20240403,092300,400358450,24100,24150,24150,24100,55
|
|
20240403,092200,399030400,24150,24150,24150,24150,43
|
|
20240403,092100,397991950,24150,24100,24150,24100,26
|
|
20240403,092000,397365300,24100,24100,24100,24100,250
|
|
20240403,091900,391340300,24100,24100,24100,24050,869
|
|
20240403,091800,370422400,24050,24050,24100,24050,914
|
|
20240403,091700,348425250,24050,24050,24100,24050,723
|
|
20240403,091600,331034000,24050,24100,24100,24050,426
|
|
20240403,091500,320788650,24000,24050,24050,24000,1354
|
|
20240403,091400,288281100,24050,24100,24100,24000,4344
|
|
20240403,091300,183901400,24100,24100,24150,24100,543
|
|
20240403,091200,170815050,24100,24150,24200,24050,1617
|
|
20240403,091100,131806250,24150,24200,24200,24150,612
|
|
20240403,091000,117025950,24200,24200,24200,24200,223
|
|
20240403,090900,111629350,24200,24200,24200,24200,54
|
|
20240403,090800,110322550,24200,24250,24250,24200,442
|
|
20240403,090700,99625500,24250,24250,24250,24200,2215
|
|
20240403,090600,46022200,24250,24250,24250,24250,201
|
|
20240403,090500,41147950,24250,24200,24250,24200,6
|
|
20240403,090400,41002500,24250,24200,24250,24200,125
|
|
20240403,090300,37971850,24200,24200,24200,24150,52
|
|
20240403,090200,36713500,24200,24200,24200,24150,539
|
|
20240403,090100,23685100,24250,24450,24450,24250,615
|
|
20240403,090000,8752750,24550,24450,24550,24350,358
|