585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,184200,441844000,22200,22200,22200,22200,343
|
|
20240408,184100,441844000,22200,22200,22200,22200,0
|
|
20240408,184000,441844000,22200,22200,22200,22200,0
|
|
20240408,183900,441844000,22200,22200,22200,22200,0
|
|
20240408,183800,441844000,22200,22200,22200,22200,0
|
|
20240408,183700,441844000,22200,22200,22200,22200,0
|
|
20240408,183600,441844000,22200,22200,22200,22200,0
|
|
20240408,183500,441844000,22200,22200,22200,22200,0
|
|
20240408,183400,441844000,22200,22200,22200,22200,0
|
|
20240408,183300,441844000,22200,22200,22200,22200,0
|
|
20240408,183200,441844000,22200,22200,22200,22200,0
|
|
20240408,183100,441844000,22200,22200,22200,22200,0
|
|
20240408,183000,441844000,22200,22200,22200,22200,0
|
|
20240408,182900,441844000,22200,22200,22200,22200,0
|
|
20240408,182800,441844000,22200,22200,22200,22200,0
|
|
20240408,182700,441844000,22200,22200,22200,22200,0
|
|
20240408,182600,441844000,22200,22200,22200,22200,0
|
|
20240408,182500,441844000,22200,22200,22200,22200,0
|
|
20240408,182400,441844000,22200,22200,22200,22200,0
|
|
20240408,182300,441844000,22200,22200,22200,22200,0
|
|
20240408,182200,441844000,22200,22200,22200,22200,0
|
|
20240408,182100,441844000,22200,22200,22200,22200,0
|
|
20240408,182000,441844000,22200,22200,22200,22200,0
|
|
20240408,181900,441844000,22200,22200,22200,22200,0
|
|
20240408,181800,441844000,22200,22200,22200,22200,0
|
|
20240408,181700,441844000,22200,22200,22200,22200,0
|
|
20240408,181600,441844000,22200,22200,22200,22200,0
|
|
20240408,181500,441844000,22200,22200,22200,22200,0
|
|
20240408,181400,441844000,22200,22200,22200,22200,0
|
|
20240408,181300,441844000,22200,22200,22200,22200,0
|
|
20240408,181200,441844000,22200,22200,22200,22200,343
|
|
20240408,181100,441844000,22200,22200,22200,22200,0
|
|
20240408,181000,441844000,22200,22200,22200,22200,0
|
|
20240408,180900,441844000,22200,22200,22200,22200,0
|
|
20240408,180800,441844000,22200,22200,22200,22200,0
|
|
20240408,180700,441844000,22200,22200,22200,22200,0
|
|
20240408,180600,441844000,22200,22200,22200,22200,0
|
|
20240408,180500,441844000,22200,22200,22200,22200,0
|
|
20240408,180400,441844000,22200,22200,22200,22200,0
|
|
20240408,180300,441844000,22200,22200,22200,22200,0
|
|
20240408,180200,441844000,22200,22200,22200,22200,0
|
|
20240408,180100,441844000,22200,22200,22200,22200,0
|
|
20240408,180000,441844000,22200,22200,22200,22200,0
|
|
20240408,175900,441844000,22200,22200,22200,22200,0
|
|
20240408,175800,441844000,22200,22200,22200,22200,0
|
|
20240408,175700,441844000,22200,22200,22200,22200,0
|
|
20240408,175600,441844000,22200,22200,22200,22200,0
|
|
20240408,175500,441844000,22200,22200,22200,22200,0
|
|
20240408,175400,441844000,22200,22200,22200,22200,0
|
|
20240408,175300,441844000,22200,22200,22200,22200,0
|
|
20240408,175200,441844000,22200,22200,22200,22200,0
|
|
20240408,175100,441844000,22200,22200,22200,22200,0
|
|
20240408,175000,441844000,22200,22200,22200,22200,0
|
|
20240408,174900,441844000,22200,22200,22200,22200,0
|
|
20240408,174800,441844000,22200,22200,22200,22200,0
|
|
20240408,174700,441844000,22200,22200,22200,22200,0
|
|
20240408,174600,441844000,22200,22200,22200,22200,0
|
|
20240408,174500,441844000,22200,22200,22200,22200,0
|
|
20240408,174400,441844000,22200,22200,22200,22200,0
|
|
20240408,174300,441844000,22200,22200,22200,22200,0
|
|
20240408,174200,441844000,22200,22200,22200,22200,343
|
|
20240408,174100,441844000,22200,22200,22200,22200,0
|
|
20240408,174000,441844000,22200,22200,22200,22200,0
|
|
20240408,173900,441844000,22200,22200,22200,22200,0
|
|
20240408,173800,441844000,22200,22200,22200,22200,0
|
|
20240408,173700,441844000,22200,22200,22200,22200,0
|
|
20240408,173600,441844000,22200,22200,22200,22200,0
|
|
20240408,173500,441844000,22200,22200,22200,22200,0
|
|
20240408,173400,441844000,22200,22200,22200,22200,0
|
|
20240408,173300,441844000,22200,22200,22200,22200,0
|
|
20240408,173200,441844000,22200,22200,22200,22200,0
|
|
20240408,173100,441844000,22200,22200,22200,22200,0
|
|
20240408,173000,441844000,22200,22200,22200,22200,0
|
|
20240408,172900,441844000,22200,22200,22200,22200,0
|
|
20240408,172800,441844000,22200,22200,22200,22200,0
|
|
20240408,172700,441844000,22200,22200,22200,22200,0
|
|
20240408,172600,441844000,22200,22200,22200,22200,0
|
|
20240408,172500,441844000,22200,22200,22200,22200,0
|
|
20240408,172400,441844000,22200,22200,22200,22200,0
|
|
20240408,172300,441844000,22200,22200,22200,22200,0
|
|
20240408,172200,441844000,22200,22200,22200,22200,0
|
|
20240408,172100,441844000,22200,22200,22200,22200,0
|
|
20240408,172000,441844000,22200,22200,22200,22200,0
|
|
20240408,171900,441844000,22200,22200,22200,22200,0
|
|
20240408,171800,441844000,22200,22200,22200,22200,0
|
|
20240408,171700,441844000,22200,22200,22200,22200,0
|
|
20240408,171600,441844000,22200,22200,22200,22200,0
|
|
20240408,171500,441844000,22200,22200,22200,22200,0
|
|
20240408,171400,441844000,22200,22200,22200,22200,0
|
|
20240408,171300,441844000,22200,22200,22200,22200,0
|
|
20240408,171200,441844000,22200,22200,22200,22200,343
|
|
20240408,171100,441844000,22200,22200,22200,22200,0
|
|
20240408,171000,441844000,22200,22200,22200,22200,0
|
|
20240408,170900,441844000,22200,22200,22200,22200,0
|
|
20240408,170800,441844000,22200,22200,22200,22200,0
|
|
20240408,170700,441844000,22200,22200,22200,22200,0
|
|
20240408,170600,441844000,22200,22200,22200,22200,0
|
|
20240408,170500,441844000,22200,22200,22200,22200,0
|
|
20240408,170400,441844000,22200,22200,22200,22200,0
|
|
20240408,170300,441844000,22200,22200,22200,22200,0
|
|
20240408,170200,441844000,22200,22200,22200,22200,0
|
|
20240408,170100,441844000,22200,22200,22200,22200,0
|
|
20240408,170000,441844000,22200,22200,22200,22200,0
|
|
20240408,165900,441844000,22200,22200,22200,22200,0
|
|
20240408,165800,441844000,22200,22200,22200,22200,0
|
|
20240408,165700,441844000,22200,22200,22200,22200,0
|
|
20240408,165600,441844000,22200,22200,22200,22200,0
|
|
20240408,165500,441844000,22200,22200,22200,22200,0
|
|
20240408,165400,441844000,22200,22200,22200,22200,0
|
|
20240408,165300,441844000,22200,22200,22200,22200,0
|
|
20240408,165200,441844000,22200,22200,22200,22200,0
|
|
20240408,165100,441844000,22200,22200,22200,22200,0
|
|
20240408,165000,441844000,22200,22200,22200,22200,0
|
|
20240408,164900,441844000,22200,22200,22200,22200,0
|
|
20240408,164800,441844000,22200,22200,22200,22200,0
|
|
20240408,164700,441844000,22200,22200,22200,22200,0
|
|
20240408,164600,441844000,22200,22200,22200,22200,0
|
|
20240408,164500,441844000,22200,22200,22200,22200,0
|
|
20240408,164400,441844000,22200,22200,22200,22200,0
|
|
20240408,164300,441844000,22200,22200,22200,22200,0
|
|
20240408,164200,441844000,22200,22200,22200,22200,343
|
|
20240408,164100,441844000,22200,22200,22200,22200,0
|
|
20240408,164000,441844000,22200,22200,22200,22200,0
|
|
20240408,163900,441844000,22200,22200,22200,22200,0
|
|
20240408,163800,441844000,22200,22200,22200,22200,0
|
|
20240408,163700,441844000,22200,22200,22200,22200,0
|
|
20240408,163600,441844000,22200,22200,22200,22200,0
|
|
20240408,163500,441844000,22200,22200,22200,22200,0
|
|
20240408,163400,441844000,22200,22200,22200,22200,0
|
|
20240408,163300,441844000,22200,22200,22200,22200,0
|
|
20240408,163200,441844000,22200,22200,22200,22200,0
|
|
20240408,163100,441844000,22200,22200,22200,22200,0
|
|
20240408,163000,441844000,22200,22200,22200,22200,0
|
|
20240408,162900,441844000,22200,22200,22200,22200,0
|
|
20240408,162800,441844000,22200,22200,22200,22200,0
|
|
20240408,162700,441844000,22200,22200,22200,22200,0
|
|
20240408,162600,441844000,22200,22200,22200,22200,0
|
|
20240408,162500,441844000,22200,22200,22200,22200,0
|
|
20240408,162400,441844000,22200,22200,22200,22200,0
|
|
20240408,162300,441844000,22200,22200,22200,22200,0
|
|
20240408,162200,441844000,22200,22200,22200,22200,0
|
|
20240408,162100,441844000,22200,22200,22200,22200,0
|
|
20240408,162000,441844000,22200,22200,22200,22200,0
|
|
20240408,161900,441844000,22200,22200,22200,22200,0
|
|
20240408,161800,441844000,22200,22200,22200,22200,0
|
|
20240408,161700,441844000,22200,22200,22200,22200,0
|
|
20240408,161600,441844000,22200,22200,22200,22200,0
|
|
20240408,161500,441844000,22200,22200,22200,22200,0
|
|
20240408,161400,441844000,22200,22200,22200,22200,0
|
|
20240408,161300,441844000,22200,22200,22200,22200,0
|
|
20240408,161200,441844000,22200,22200,22200,22200,343
|
|
20240408,161100,441844000,22200,22200,22200,22200,0
|
|
20240408,161000,441844000,22200,22200,22200,22200,0
|
|
20240408,160900,441844000,22200,22200,22200,22200,0
|
|
20240408,160800,441844000,22200,22200,22200,22200,0
|
|
20240408,160700,441844000,22200,22200,22200,22200,0
|
|
20240408,160600,441844000,22200,22200,22200,22200,0
|
|
20240408,160500,441844000,22200,22200,22200,22200,0
|
|
20240408,160400,441844000,22200,22200,22200,22200,0
|
|
20240408,160300,441844000,22200,22200,22200,22200,0
|
|
20240408,160200,441844000,22200,22200,22200,22200,0
|
|
20240408,160100,441844000,22200,22200,22200,22200,0
|
|
20240408,160000,441844000,22200,22200,22200,22200,0
|
|
20240408,155900,441844000,22200,22200,22200,22200,0
|
|
20240408,155800,441844000,22200,22200,22200,22200,0
|
|
20240408,155700,441844000,22200,22200,22200,22200,0
|
|
20240408,155600,441844000,22200,22200,22200,22200,0
|
|
20240408,155500,441844000,22200,22200,22200,22200,0
|
|
20240408,155400,441844000,22200,22200,22200,22200,0
|
|
20240408,155300,441844000,22200,22200,22200,22200,0
|
|
20240408,155200,441844000,22200,22200,22200,22200,0
|
|
20240408,155100,441844000,22200,22200,22200,22200,0
|
|
20240408,155000,441844000,22200,22200,22200,22200,0
|
|
20240408,154900,441844000,22200,22200,22200,22200,0
|
|
20240408,154800,441844000,22200,22200,22200,22200,0
|
|
20240408,154700,441844000,22200,22200,22200,22200,0
|
|
20240408,154600,441844000,22200,22200,22200,22200,0
|
|
20240408,154500,441844000,22200,22200,22200,22200,0
|
|
20240408,154400,441844000,22200,22200,22200,22200,0
|
|
20240408,154300,441844000,22200,22200,22200,22200,0
|
|
20240408,154200,441844000,22200,22200,22200,22200,343
|
|
20240408,154100,441844000,22200,22200,22200,22200,0
|
|
20240408,154000,441844000,22200,22200,22200,22200,0
|
|
20240408,153900,441844000,22200,22200,22200,22200,0
|
|
20240408,153800,441844000,22200,22200,22200,22200,0
|
|
20240408,153700,441844000,22200,22200,22200,22200,0
|
|
20240408,153600,441844000,22200,22200,22200,22200,0
|
|
20240408,153500,441844000,22200,22200,22200,22200,0
|
|
20240408,153400,441844000,22200,22200,22200,22200,0
|
|
20240408,153300,441844000,22200,22200,22200,22200,0
|
|
20240408,153200,441844000,22200,22200,22200,22200,0
|
|
20240408,153100,441844000,22200,22200,22200,22200,0
|
|
20240408,153000,441844000,22200,22200,22200,22200,343
|
|
20240408,152900,434229400,22150,22150,22150,22150,0
|
|
20240408,152800,434229400,22150,22150,22150,22150,0
|
|
20240408,152700,434229400,22150,22150,22150,22150,0
|
|
20240408,152600,434229400,22150,22150,22150,22150,0
|
|
20240408,152500,434229400,22150,22150,22150,22150,0
|
|
20240408,152400,434229400,22150,22150,22150,22150,0
|
|
20240408,152300,434229400,22150,22150,22150,22150,0
|
|
20240408,152200,434229400,22150,22150,22150,22150,0
|
|
20240408,152100,434229400,22150,22150,22150,22150,0
|
|
20240408,152000,434229400,22150,22150,22150,22150,0
|
|
20240408,151900,434229400,22150,22150,22150,22150,341
|
|
20240408,151800,426676250,22150,22200,22200,22150,86
|
|
20240408,151700,424768500,22200,22200,22200,22200,48
|
|
20240408,151600,423702900,22200,22200,22200,22200,23
|
|
20240408,151500,423192300,22200,22200,22200,22200,28
|
|
20240408,151400,422570700,22250,22250,22250,22250,0
|
|
20240408,151300,422570700,22250,22200,22250,22200,69
|
|
20240408,151200,421035500,22250,22200,22250,22200,154
|
|
20240408,151100,417614450,22200,22200,22200,22200,38
|
|
20240408,151000,416770850,22200,22200,22200,22200,64
|
|
20240408,150900,415350050,22200,22200,22200,22200,0
|
|
20240408,150800,415350050,22200,22200,22200,22200,79
|
|
20240408,150700,413596250,22200,22200,22200,22200,5
|
|
20240408,150600,413485250,22200,22200,22200,22200,0
|
|
20240408,150500,413485250,22200,22200,22200,22200,218
|
|
20240408,150400,408645650,22150,22200,22200,22150,34
|
|
20240408,150300,407891550,22150,22200,22200,22150,774
|
|
20240408,150200,390712900,22200,22200,22200,22200,0
|
|
20240408,150100,390712900,22200,22200,22200,22200,0
|
|
20240408,150000,390712900,22200,22200,22200,22200,5
|
|
20240408,145900,390601900,22200,22250,22250,22200,146
|
|
20240408,145800,387354000,22300,22300,22300,22300,0
|
|
20240408,145700,387354000,22300,22300,22300,22300,159
|
|
20240408,145600,383808300,22200,22200,22200,22200,1
|
|
20240408,145500,383786100,22200,22200,22250,22200,151
|
|
20240408,145400,380426950,22200,22200,22200,22200,1
|
|
20240408,145300,380404750,22200,22200,22200,22200,3
|
|
20240408,145200,380338150,22250,22250,22250,22250,146
|
|
20240408,145100,377089650,22250,22250,22250,22250,20
|
|
20240408,145000,376644650,22250,22250,22250,22250,5
|
|
20240408,144900,376533400,22250,22250,22250,22250,5
|
|
20240408,144800,376422150,22300,22300,22300,22300,0
|
|
20240408,144700,376422150,22300,22300,22300,22300,0
|
|
20240408,144600,376422150,22300,22300,22300,22300,32
|
|
20240408,144500,375708550,22350,22350,22350,22350,10
|
|
20240408,144400,375485050,22300,22250,22300,22250,101
|
|
20240408,144300,373232800,22300,22300,22300,22300,1
|
|
20240408,144200,373210500,22300,22300,22300,22300,100
|
|
20240408,144100,370980500,22300,22300,22300,22300,2
|
|
20240408,144000,370935900,22200,22200,22200,22200,33
|
|
20240408,143900,370203300,22250,22250,22250,22250,2
|
|
20240408,143800,370158800,22300,22300,22300,22300,4
|
|
20240408,143700,370069600,22200,22200,22200,22200,15
|
|
20240408,143600,369736600,22200,22200,22200,22200,0
|
|
20240408,143500,369736600,22200,22200,22200,22200,37
|
|
20240408,143400,368915200,22250,22250,22250,22250,10
|
|
20240408,143300,368692700,22250,22200,22250,22200,92
|
|
20240408,143200,366645850,22200,22200,22200,22200,3
|
|
20240408,143100,366579250,22250,22250,22250,22250,0
|
|
20240408,143000,366579250,22250,22250,22250,22250,0
|
|
20240408,142900,366579250,22250,22250,22250,22250,134
|
|
20240408,142800,363597750,22250,22250,22250,22250,24
|
|
20240408,142700,363063750,22250,22250,22250,22250,0
|
|
20240408,142600,363063750,22250,22250,22250,22250,0
|
|
20240408,142500,363063750,22250,22250,22250,22250,0
|
|
20240408,142400,363063750,22250,22250,22250,22250,0
|
|
20240408,142300,363063750,22250,22250,22250,22250,0
|
|
20240408,142200,363063750,22250,22250,22250,22250,2
|
|
20240408,142100,363019250,22300,22300,22300,22300,10
|
|
20240408,142000,362796250,22200,22300,22350,22200,532
|
|
20240408,141900,350943800,22300,22300,22300,22300,2
|
|
20240408,141800,350899200,22250,22250,22250,22250,89
|
|
20240408,141700,348918950,22200,22200,22200,22200,4
|
|
20240408,141600,348830150,22250,22250,22250,22250,0
|
|
20240408,141500,348830150,22250,22250,22250,22250,234
|
|
20240408,141400,343623650,22250,22250,22250,22250,0
|
|
20240408,141300,343623650,22250,22250,22250,22250,20
|
|
20240408,141200,343178650,22200,22200,22200,22200,3
|
|
20240408,141100,343112050,22200,22200,22200,22200,0
|
|
20240408,141000,343112050,22200,22200,22200,22200,84
|
|
20240408,140900,341247250,22200,22200,22200,22200,0
|
|
20240408,140800,341247250,22200,22200,22200,22200,0
|
|
20240408,140700,341247250,22200,22200,22200,22200,1
|
|
20240408,140600,341225050,22200,22200,22200,22200,2
|
|
20240408,140500,341180650,22200,22200,22200,22200,0
|
|
20240408,140400,341180650,22200,22200,22200,22200,0
|
|
20240408,140300,341180650,22200,22200,22200,22200,29
|
|
20240408,140200,340536850,22200,22200,22200,22200,7
|
|
20240408,140100,340381450,22200,22200,22200,22200,3
|
|
20240408,140000,340314850,22200,22200,22200,22200,0
|
|
20240408,135900,340314850,22200,22200,22200,22200,0
|
|
20240408,135800,340314850,22200,22200,22200,22200,0
|
|
20240408,135700,340314850,22200,22200,22200,22200,0
|
|
20240408,135600,340314850,22200,22200,22200,22200,0
|
|
20240408,135500,340314850,22200,22200,22200,22200,0
|
|
20240408,135400,340314850,22200,22200,22200,22200,0
|
|
20240408,135300,340314850,22200,22200,22200,22200,0
|
|
20240408,135200,340314850,22200,22250,22250,22200,225
|
|
20240408,135100,335308850,22250,22250,22250,22250,0
|
|
20240408,135000,335308850,22250,22250,22250,22250,40
|
|
20240408,134900,334418850,22250,22250,22250,22250,130
|
|
20240408,134800,331526350,22250,22250,22250,22250,5
|
|
20240408,134700,331415100,22250,22250,22250,22250,1
|
|
20240408,134600,331392850,22250,22200,22250,22200,33
|
|
20240408,134500,330660100,22200,22200,22200,22200,11
|
|
20240408,134400,330415900,22200,22200,22200,22200,45
|
|
20240408,134300,329416900,22200,22200,22200,22200,0
|
|
20240408,134200,329416900,22200,22200,22200,22200,0
|
|
20240408,134100,329416900,22200,22200,22200,22200,10
|
|
20240408,134000,329194900,22200,22200,22200,22200,1
|
|
20240408,133900,329172700,22200,22200,22200,22200,0
|
|
20240408,133800,329172700,22200,22200,22200,22200,23
|
|
20240408,133700,328662100,22200,22200,22200,22200,0
|
|
20240408,133600,328662100,22200,22200,22200,22200,0
|
|
20240408,133500,328662100,22200,22200,22200,22200,1
|
|
20240408,133400,328639900,22200,22200,22200,22200,0
|
|
20240408,133300,328639900,22200,22200,22200,22200,0
|
|
20240408,133200,328639900,22200,22200,22200,22200,0
|
|
20240408,133100,328639900,22200,22200,22200,22200,0
|
|
20240408,133000,328639900,22200,22200,22250,22200,6
|
|
20240408,132900,328506650,22250,22250,22250,22250,5
|
|
20240408,132800,328395400,22200,22200,22200,22200,0
|
|
20240408,132700,328395400,22200,22200,22200,22200,7
|
|
20240408,132600,328240000,22200,22200,22200,22200,1
|
|
20240408,132500,328217800,22200,22200,22200,22200,0
|
|
20240408,132400,328217800,22200,22250,22250,22200,34
|
|
20240408,132300,327462950,22200,22200,22200,22200,7
|
|
20240408,132200,327307550,22250,22250,22250,22250,0
|
|
20240408,132100,327307550,22250,22250,22250,22250,0
|
|
20240408,132000,327307550,22250,22250,22250,22250,0
|
|
20240408,131900,327307550,22250,22250,22250,22250,10
|
|
20240408,131800,327085050,22300,22250,22300,22200,276
|
|
20240408,131700,320946550,22200,22200,22200,22200,0
|
|
20240408,131600,320946550,22200,22200,22200,22200,27
|
|
20240408,131500,320347150,22200,22250,22250,22200,34
|
|
20240408,131400,319591350,22200,22200,22200,22200,0
|
|
20240408,131300,319591350,22200,22200,22200,22200,99
|
|
20240408,131200,317393550,22200,22200,22200,22200,0
|
|
20240408,131100,317393550,22200,22200,22200,22200,0
|
|
20240408,131000,317393550,22200,22200,22200,22200,0
|
|
20240408,130900,317393550,22200,22200,22200,22200,7
|
|
20240408,130800,317238150,22200,22200,22200,22200,2
|
|
20240408,130700,317193750,22200,22200,22200,22200,0
|
|
20240408,130600,317193750,22200,22150,22200,22150,17
|
|
20240408,130500,316817000,22150,22150,22150,22150,7
|
|
20240408,130400,316661950,22200,22200,22250,22200,5
|
|
20240408,130300,316550900,22200,22200,22200,22200,7
|
|
20240408,130200,316395500,22250,22250,22250,22250,2
|
|
20240408,130100,316351000,22200,22150,22200,22150,8
|
|
20240408,130000,316173750,22200,22200,22200,22200,8
|
|
20240408,125900,315996150,22200,22200,22200,22200,0
|
|
20240408,125800,315996150,22200,22200,22200,22200,207
|
|
20240408,125700,311400750,22200,22300,22300,22200,3127
|
|
20240408,125600,241715050,22300,22300,22300,22300,1
|
|
20240408,125500,241692750,22350,22300,22350,22300,2
|
|
20240408,125400,241648100,22300,22300,22300,22300,1
|
|
20240408,125300,241625800,22300,22300,22300,22300,1
|
|
20240408,125200,241603500,22300,22300,22300,22300,3
|
|
20240408,125100,241536600,22300,22300,22300,22300,0
|
|
20240408,125000,241536600,22300,22300,22300,22300,1
|
|
20240408,124900,241514300,22300,22300,22300,22300,33
|
|
20240408,124800,240778400,22350,22300,22350,22300,11
|
|
20240408,124700,240532600,22300,22300,22300,22300,5
|
|
20240408,124600,240421100,22300,22300,22300,22300,1
|
|
20240408,124500,240398800,22300,22300,22300,22300,1
|
|
20240408,124400,240376500,22300,22300,22300,22300,23
|
|
20240408,124300,239863600,22300,22300,22300,22300,1
|
|
20240408,124200,239841300,22300,22300,22300,22300,2
|
|
20240408,124100,239796700,22300,22300,22300,22300,3
|
|
20240408,124000,239729800,22300,22300,22300,22300,1
|
|
20240408,123900,239707500,22300,22300,22300,22300,1
|
|
20240408,123800,239685200,22300,22300,22300,22300,1
|
|
20240408,123700,239662900,22300,22350,22350,22300,21
|
|
20240408,123600,239193600,22350,22300,22350,22300,11
|
|
20240408,123500,238947800,22300,22300,22300,22300,1
|
|
20240408,123400,238925500,22350,22350,22350,22350,1
|
|
20240408,123300,238903150,22300,22300,22300,22300,5
|
|
20240408,123200,238791650,22300,22350,22350,22300,2
|
|
20240408,123100,238747000,22300,22300,22300,22300,4
|
|
20240408,123000,238657800,22300,22300,22300,22300,1
|
|
20240408,122900,238635500,22300,22300,22300,22300,1
|
|
20240408,122800,238613200,22300,22300,22300,22300,1
|
|
20240408,122700,238590900,22300,22300,22300,22300,1
|
|
20240408,122600,238568600,22300,22300,22300,22300,3
|
|
20240408,122500,238501700,22300,22300,22300,22300,0
|
|
20240408,122400,238501700,22300,22300,22300,22300,1
|
|
20240408,122300,238479400,22300,22300,22300,22300,1
|
|
20240408,122200,238457100,22300,22300,22300,22300,1
|
|
20240408,122100,238434800,22300,22300,22300,22300,4
|
|
20240408,122000,238345600,22300,22300,22300,22300,13
|
|
20240408,121900,238055700,22300,22300,22300,22300,1
|
|
20240408,121800,238033400,22300,22300,22300,22300,1
|
|
20240408,121700,238011100,22350,22350,22350,22350,1
|
|
20240408,121600,237988750,22300,22300,22300,22300,1
|
|
20240408,121500,237966450,22350,22300,22350,22300,55
|
|
20240408,121400,236737450,22300,22300,22300,22300,1
|
|
20240408,121300,236715150,22300,22300,22300,22300,1
|
|
20240408,121200,236692850,22300,22300,22300,22300,2
|
|
20240408,121100,236648250,22350,22300,22350,22300,3
|
|
20240408,121000,236581250,22300,22300,22300,22300,2
|
|
20240408,120900,236536650,22300,22300,22300,22300,1
|
|
20240408,120800,236514350,22300,22300,22300,22300,0
|
|
20240408,120700,236514350,22300,22300,22300,22300,1
|
|
20240408,120600,236492050,22300,22300,22350,22300,107
|
|
20240408,120500,234100950,22300,22300,22300,22300,1
|
|
20240408,120400,234078650,22300,22300,22300,22300,4
|
|
20240408,120300,233989450,22300,22300,22300,22300,1
|
|
20240408,120200,233967150,22300,22300,22300,22300,1
|
|
20240408,120100,233944850,22300,22300,22350,22300,38
|
|
20240408,120000,233096750,22350,22300,22350,22300,37
|
|
20240408,115900,232271550,22300,22300,22300,22300,1
|
|
20240408,115800,232249250,22300,22350,22350,22300,4
|
|
20240408,115700,232159900,22300,22300,22300,22300,2
|
|
20240408,115600,232115300,22300,22300,22350,22300,55
|
|
20240408,115500,230886300,22300,22300,22300,22300,2
|
|
20240408,115400,230841700,22300,22300,22300,22300,1
|
|
20240408,115300,230819400,22300,22300,22300,22300,1
|
|
20240408,115200,230797100,22300,22300,22300,22300,1
|
|
20240408,115100,230774800,22300,22300,22300,22300,0
|
|
20240408,115000,230774800,22300,22300,22300,22300,1
|
|
20240408,114900,230752500,22300,22350,22350,22300,12
|
|
20240408,114800,230484350,22300,22300,22300,22300,1
|
|
20240408,114700,230462050,22300,22300,22300,22300,1
|
|
20240408,114600,230439750,22300,22300,22300,22300,1
|
|
20240408,114500,230417450,22300,22300,22300,22300,1
|
|
20240408,114400,230395150,22300,22300,22300,22300,1
|
|
20240408,114300,230372850,22300,22300,22300,22300,0
|
|
20240408,114200,230372850,22300,22300,22300,22300,1
|
|
20240408,114100,230350550,22300,22350,22350,22300,2
|
|
20240408,114000,230305900,22350,22350,22350,22300,4
|
|
20240408,113900,230216550,22300,22300,22350,22300,309
|
|
20240408,113800,223324600,22350,22350,22350,22350,5
|
|
20240408,113700,223212850,22300,22300,22300,22300,0
|
|
20240408,113600,223212850,22300,22300,22300,22300,10
|
|
20240408,113500,222989850,22350,22350,22350,22350,0
|
|
20240408,113400,222989850,22350,22350,22350,22350,0
|
|
20240408,113300,222989850,22350,22350,22350,22350,0
|
|
20240408,113200,222989850,22350,22350,22350,22350,0
|
|
20240408,113100,222989850,22350,22350,22350,22350,0
|
|
20240408,113000,222989850,22350,22350,22350,22350,132
|
|
20240408,112900,220039650,22350,22350,22350,22350,50
|
|
20240408,112800,218922150,22350,22350,22350,22300,961
|
|
20240408,112700,197482000,22350,22350,22350,22350,0
|
|
20240408,112600,197482000,22350,22350,22350,22350,0
|
|
20240408,112500,197482000,22350,22350,22350,22350,0
|
|
20240408,112400,197482000,22350,22350,22350,22350,1
|
|
20240408,112300,197459650,22400,22400,22400,22400,10
|
|
20240408,112200,197235650,22400,22400,22400,22400,0
|
|
20240408,112100,197235650,22400,22400,22400,22400,1
|
|
20240408,112000,197213250,22400,22400,22400,22400,0
|
|
20240408,111900,197213250,22400,22400,22400,22400,0
|
|
20240408,111800,197213250,22400,22400,22400,22400,0
|
|
20240408,111700,197213250,22400,22400,22400,22400,6
|
|
20240408,111600,197078850,22350,22350,22350,22350,96
|
|
20240408,111500,194933250,22350,22350,22350,22350,2
|
|
20240408,111400,194888550,22350,22350,22350,22350,50
|
|
20240408,111300,193771050,22300,22300,22300,22300,0
|
|
20240408,111200,193771050,22300,22300,22300,22300,0
|
|
20240408,111100,193771050,22300,22300,22300,22300,0
|
|
20240408,111000,193771050,22300,22300,22300,22300,0
|
|
20240408,110900,193771050,22300,22300,22300,22300,40
|
|
20240408,110800,192879050,22350,22350,22350,22350,0
|
|
20240408,110700,192879050,22350,22350,22350,22350,11
|
|
20240408,110600,192633200,22350,22350,22350,22350,7
|
|
20240408,110500,192476750,22350,22350,22350,22350,18
|
|
20240408,110400,192074450,22350,22350,22350,22350,0
|
|
20240408,110300,192074450,22350,22350,22350,22350,0
|
|
20240408,110200,192074450,22350,22350,22350,22350,2
|
|
20240408,110100,192029750,22350,22350,22350,22350,3
|
|
20240408,110000,191962700,22350,22350,22350,22350,41
|
|
20240408,105900,191046350,22350,22350,22350,22350,0
|
|
20240408,105800,191046350,22350,22350,22350,22350,0
|
|
20240408,105700,191046350,22350,22350,22350,22350,22
|
|
20240408,105600,190554650,22350,22350,22350,22350,5
|
|
20240408,105500,190442900,22350,22350,22350,22350,0
|
|
20240408,105400,190442900,22350,22350,22350,22350,2
|
|
20240408,105300,190398200,22300,22300,22300,22300,0
|
|
20240408,105200,190398200,22300,22350,22350,22300,99
|
|
20240408,105100,188190450,22300,22300,22300,22300,1
|
|
20240408,105000,188168150,22300,22300,22300,22300,107
|
|
20240408,104900,185782050,22300,22300,22300,22300,1
|
|
20240408,104800,185759750,22300,22350,22350,22300,100
|
|
20240408,104700,183527250,22350,22400,22400,22350,32
|
|
20240408,104600,182811950,22400,22400,22400,22400,0
|
|
20240408,104500,182811950,22400,22400,22400,22400,10
|
|
20240408,104400,182587950,22400,22400,22400,22400,0
|
|
20240408,104300,182587950,22400,22400,22400,22400,2
|
|
20240408,104200,182543150,22350,22350,22350,22350,3
|
|
20240408,104100,182476100,22400,22400,22400,22400,0
|
|
20240408,104000,182476100,22400,22400,22400,22400,0
|
|
20240408,103900,182476100,22400,22400,22400,22400,0
|
|
20240408,103800,182476100,22400,22400,22400,22400,0
|
|
20240408,103700,182476100,22400,22400,22400,22400,0
|
|
20240408,103600,182476100,22400,22400,22400,22400,0
|
|
20240408,103500,182476100,22400,22400,22400,22400,0
|
|
20240408,103400,182476100,22400,22400,22400,22400,0
|
|
20240408,103300,182476100,22400,22400,22400,22400,0
|
|
20240408,103200,182476100,22400,22400,22400,22400,0
|
|
20240408,103100,182476100,22400,22400,22400,22400,15
|
|
20240408,103000,182140100,22400,22350,22400,22350,6
|
|
20240408,102900,182005750,22350,22350,22350,22350,33
|
|
20240408,102800,181268200,22350,22350,22350,22350,24
|
|
20240408,102700,180731800,22350,22350,22350,22350,0
|
|
20240408,102600,180731800,22350,22350,22350,22350,0
|
|
20240408,102500,180731800,22350,22350,22350,22350,229
|
|
20240408,102400,175613650,22350,22350,22350,22350,100
|
|
20240408,102300,173378650,22400,22400,22400,22400,284
|
|
20240408,102200,167017050,22400,22400,22400,22400,84
|
|
20240408,102100,165135450,22450,22450,22450,22450,9
|
|
20240408,102000,164933400,22400,22400,22400,22400,0
|
|
20240408,101900,164933400,22400,22400,22400,22400,14
|
|
20240408,101800,164619800,22400,22400,22400,22400,24
|
|
20240408,101700,164082200,22400,22350,22400,22350,40
|
|
20240408,101600,163187700,22350,22400,22400,22350,36
|
|
20240408,101500,162382600,22400,22400,22400,22400,60
|
|
20240408,101400,161038600,22400,22400,22400,22400,22
|
|
20240408,101300,160545800,22400,22400,22400,22400,93
|
|
20240408,101200,158462600,22450,22450,22450,22450,0
|
|
20240408,101100,158462600,22450,22500,22500,22450,91
|
|
20240408,101000,156419600,22400,22400,22400,22400,0
|
|
20240408,100900,156419600,22400,22400,22400,22400,0
|
|
20240408,100800,156419600,22400,22400,22400,22400,5
|
|
20240408,100700,156307600,22400,22400,22400,22400,0
|
|
20240408,100600,156307600,22400,22400,22400,22400,0
|
|
20240408,100500,156307600,22400,22400,22400,22400,206
|
|
20240408,100400,151693200,22500,22500,22500,22500,1
|
|
20240408,100300,151670700,22500,22500,22500,22500,1
|
|
20240408,100200,151648200,22400,22400,22400,22400,0
|
|
20240408,100100,151648200,22400,22400,22400,22400,0
|
|
20240408,100000,151648200,22400,22500,22500,22400,2
|
|
20240408,095900,151603300,22500,22500,22500,22500,4
|
|
20240408,095800,151513300,22500,22500,22500,22500,0
|
|
20240408,095700,151513300,22500,22500,22500,22500,10
|
|
20240408,095600,151288300,22500,22450,22500,22450,10
|
|
20240408,095500,151063550,22450,22450,22450,22450,1
|
|
20240408,095400,151041100,22450,22450,22450,22450,4
|
|
20240408,095300,150951300,22450,22450,22450,22450,0
|
|
20240408,095200,150951300,22450,22450,22450,22450,20
|
|
20240408,095100,150502300,22450,22450,22450,22450,100
|
|
20240408,095000,148257300,22450,22450,22450,22450,0
|
|
20240408,094900,148257300,22450,22450,22450,22450,5
|
|
20240408,094800,148145050,22450,22450,22450,22450,0
|
|
20240408,094700,148145050,22450,22450,22450,22450,2
|
|
20240408,094600,148100150,22450,22450,22450,22450,0
|
|
20240408,094500,148100150,22450,22400,22450,22400,132
|
|
20240408,094400,145142800,22400,22400,22400,22400,10
|
|
20240408,094300,144918800,22450,22450,22450,22450,0
|
|
20240408,094200,144918800,22450,22450,22450,22450,1
|
|
20240408,094100,144896350,22450,22450,22450,22450,48
|
|
20240408,094000,143818750,22350,22400,22400,22350,111
|
|
20240408,093900,141337850,22400,22450,22450,22400,42
|
|
20240408,093800,140395200,22400,22400,22400,22400,60
|
|
20240408,093700,139051200,22350,22350,22350,22350,0
|
|
20240408,093600,139051200,22350,22500,22500,22350,342
|
|
20240408,093500,131402050,22500,22500,22500,22500,4
|
|
20240408,093400,131312050,22500,22500,22500,22500,1
|
|
20240408,093300,131289550,22500,22500,22500,22500,1
|
|
20240408,093200,131267050,22550,22550,22550,22550,0
|
|
20240408,093100,131267050,22550,22450,22550,22450,10
|
|
20240408,093000,131041800,22550,22450,22550,22450,23
|
|
20240408,092900,130524600,22450,22450,22450,22450,0
|
|
20240408,092800,130524600,22450,22450,22450,22450,4
|
|
20240408,092700,130434800,22400,22400,22400,22350,201
|
|
20240408,092600,125932950,22400,22400,22400,22400,0
|
|
20240408,092500,125932950,22400,22400,22400,22350,47
|
|
20240408,092400,124881200,22400,22500,22500,22400,2238
|
|
20240408,092300,74657550,22500,22500,22500,22500,38
|
|
20240408,092200,73802550,22500,22500,22500,22500,3
|
|
20240408,092100,73735050,22500,22500,22500,22500,0
|
|
20240408,092000,73735050,22500,22500,22500,22500,0
|
|
20240408,091900,73735050,22500,22500,22500,22500,70
|
|
20240408,091800,72160050,22450,22450,22450,22450,0
|
|
20240408,091700,72160050,22450,22450,22450,22450,0
|
|
20240408,091600,72160050,22450,22500,22500,22450,128
|
|
20240408,091500,69280500,22500,22550,22550,22500,216
|
|
20240408,091400,64420350,22550,22550,22550,22550,1
|
|
20240408,091300,64397800,22500,22500,22500,22500,40
|
|
20240408,091200,63497800,22500,22500,22500,22500,0
|
|
20240408,091100,63497800,22500,22500,22500,22500,5
|
|
20240408,091000,63385300,22500,22500,22500,22500,0
|
|
20240408,090900,63385300,22500,22500,22500,22500,351
|
|
20240408,090800,55487800,22500,22500,22500,22500,4
|
|
20240408,090700,55397800,22500,22500,22500,22500,0
|
|
20240408,090600,55397800,22500,22600,22600,22500,11
|
|
20240408,090500,55149300,22500,22500,22500,22500,19
|
|
20240408,090400,54721800,22500,22450,22500,22450,310
|
|
20240408,090300,47757300,22450,22500,22500,22450,389
|
|
20240408,090200,39005400,22550,22550,22550,22550,88
|
|
20240408,090100,37021000,22550,22600,22650,22550,1398
|
|
20240408,090000,5424900,22650,22600,22700,22600,230
|