585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,184200,434894700,22100,22100,22100,22100,466
|
|
20240409,184100,434894700,22100,22100,22100,22100,0
|
|
20240409,184000,434894700,22100,22100,22100,22100,0
|
|
20240409,183900,434894700,22100,22100,22100,22100,0
|
|
20240409,183800,434894700,22100,22100,22100,22100,0
|
|
20240409,183700,434894700,22100,22100,22100,22100,0
|
|
20240409,183600,434894700,22100,22100,22100,22100,0
|
|
20240409,183500,434894700,22100,22100,22100,22100,0
|
|
20240409,183400,434894700,22100,22100,22100,22100,0
|
|
20240409,183300,434894700,22100,22100,22100,22100,0
|
|
20240409,183200,434894700,22100,22100,22100,22100,0
|
|
20240409,183100,434894700,22100,22100,22100,22100,0
|
|
20240409,183000,434894700,22100,22100,22100,22100,0
|
|
20240409,182900,434894700,22100,22100,22100,22100,0
|
|
20240409,182800,434894700,22100,22100,22100,22100,0
|
|
20240409,182700,434894700,22100,22100,22100,22100,0
|
|
20240409,182600,434894700,22100,22100,22100,22100,0
|
|
20240409,182500,434894700,22100,22100,22100,22100,0
|
|
20240409,182400,434894700,22100,22100,22100,22100,0
|
|
20240409,182300,434894700,22100,22100,22100,22100,0
|
|
20240409,182200,434894700,22100,22100,22100,22100,0
|
|
20240409,182100,434894700,22100,22100,22100,22100,0
|
|
20240409,182000,434894700,22100,22100,22100,22100,0
|
|
20240409,181900,434894700,22100,22100,22100,22100,0
|
|
20240409,181800,434894700,22100,22100,22100,22100,0
|
|
20240409,181700,434894700,22100,22100,22100,22100,0
|
|
20240409,181600,434894700,22100,22100,22100,22100,0
|
|
20240409,181500,434894700,22100,22100,22100,22100,0
|
|
20240409,181400,434894700,22100,22100,22100,22100,0
|
|
20240409,181300,434894700,22100,22100,22100,22100,0
|
|
20240409,181200,434894700,22100,22100,22100,22100,466
|
|
20240409,181100,434894700,22100,22100,22100,22100,0
|
|
20240409,181000,434894700,22100,22100,22100,22100,0
|
|
20240409,180900,434894700,22100,22100,22100,22100,0
|
|
20240409,180800,434894700,22100,22100,22100,22100,0
|
|
20240409,180700,434894700,22100,22100,22100,22100,0
|
|
20240409,180600,434894700,22100,22100,22100,22100,0
|
|
20240409,180500,434894700,22100,22100,22100,22100,0
|
|
20240409,180400,434894700,22100,22100,22100,22100,0
|
|
20240409,180300,434894700,22100,22100,22100,22100,0
|
|
20240409,180200,434894700,22100,22100,22100,22100,0
|
|
20240409,180100,434894700,22100,22100,22100,22100,0
|
|
20240409,180000,434894700,22100,22100,22100,22100,0
|
|
20240409,175900,434894700,22100,22100,22100,22100,0
|
|
20240409,175800,434894700,22100,22100,22100,22100,0
|
|
20240409,175700,434894700,22100,22100,22100,22100,0
|
|
20240409,175600,434894700,22100,22100,22100,22100,0
|
|
20240409,175500,434894700,22100,22100,22100,22100,0
|
|
20240409,175400,434894700,22100,22100,22100,22100,0
|
|
20240409,175300,434894700,22100,22100,22100,22100,0
|
|
20240409,175200,434894700,22100,22100,22100,22100,0
|
|
20240409,175100,434894700,22100,22100,22100,22100,0
|
|
20240409,175000,434894700,22100,22100,22100,22100,0
|
|
20240409,174900,434894700,22100,22100,22100,22100,0
|
|
20240409,174800,434894700,22100,22100,22100,22100,0
|
|
20240409,174700,434894700,22100,22100,22100,22100,0
|
|
20240409,174600,434894700,22100,22100,22100,22100,0
|
|
20240409,174500,434894700,22100,22100,22100,22100,0
|
|
20240409,174400,434894700,22100,22100,22100,22100,0
|
|
20240409,174300,434894700,22100,22100,22100,22100,0
|
|
20240409,174200,434894700,22100,22100,22100,22100,466
|
|
20240409,174100,434894700,22100,22100,22100,22100,0
|
|
20240409,174000,434894700,22100,22100,22100,22100,0
|
|
20240409,173900,434894700,22100,22100,22100,22100,0
|
|
20240409,173800,434894700,22100,22100,22100,22100,0
|
|
20240409,173700,434894700,22100,22100,22100,22100,0
|
|
20240409,173600,434894700,22100,22100,22100,22100,0
|
|
20240409,173500,434894700,22100,22100,22100,22100,0
|
|
20240409,173400,434894700,22100,22100,22100,22100,0
|
|
20240409,173300,434894700,22100,22100,22100,22100,0
|
|
20240409,173200,434894700,22100,22100,22100,22100,0
|
|
20240409,173100,434894700,22100,22100,22100,22100,0
|
|
20240409,173000,434894700,22100,22100,22100,22100,0
|
|
20240409,172900,434894700,22100,22100,22100,22100,0
|
|
20240409,172800,434894700,22100,22100,22100,22100,0
|
|
20240409,172700,434894700,22100,22100,22100,22100,0
|
|
20240409,172600,434894700,22100,22100,22100,22100,0
|
|
20240409,172500,434894700,22100,22100,22100,22100,0
|
|
20240409,172400,434894700,22100,22100,22100,22100,0
|
|
20240409,172300,434894700,22100,22100,22100,22100,0
|
|
20240409,172200,434894700,22100,22100,22100,22100,0
|
|
20240409,172100,434894700,22100,22100,22100,22100,0
|
|
20240409,172000,434894700,22100,22100,22100,22100,0
|
|
20240409,171900,434894700,22100,22100,22100,22100,0
|
|
20240409,171800,434894700,22100,22100,22100,22100,0
|
|
20240409,171700,434894700,22100,22100,22100,22100,0
|
|
20240409,171600,434894700,22100,22100,22100,22100,0
|
|
20240409,171500,434894700,22100,22100,22100,22100,0
|
|
20240409,171400,434894700,22100,22100,22100,22100,0
|
|
20240409,171300,434894700,22100,22100,22100,22100,0
|
|
20240409,171200,434894700,22100,22100,22100,22100,466
|
|
20240409,171100,434894700,22100,22100,22100,22100,0
|
|
20240409,171000,434894700,22100,22100,22100,22100,0
|
|
20240409,170900,434894700,22100,22100,22100,22100,0
|
|
20240409,170800,434894700,22100,22100,22100,22100,0
|
|
20240409,170700,434894700,22100,22100,22100,22100,0
|
|
20240409,170600,434894700,22100,22100,22100,22100,0
|
|
20240409,170500,434894700,22100,22100,22100,22100,0
|
|
20240409,170400,434894700,22100,22100,22100,22100,0
|
|
20240409,170300,434894700,22100,22100,22100,22100,0
|
|
20240409,170200,434894700,22100,22100,22100,22100,0
|
|
20240409,170100,434894700,22100,22100,22100,22100,0
|
|
20240409,170000,434894700,22100,22100,22100,22100,0
|
|
20240409,165900,434894700,22100,22100,22100,22100,0
|
|
20240409,165800,434894700,22100,22100,22100,22100,0
|
|
20240409,165700,434894700,22100,22100,22100,22100,0
|
|
20240409,165600,434894700,22100,22100,22100,22100,0
|
|
20240409,165500,434894700,22100,22100,22100,22100,0
|
|
20240409,165400,434894700,22100,22100,22100,22100,0
|
|
20240409,165300,434894700,22100,22100,22100,22100,0
|
|
20240409,165200,434894700,22100,22100,22100,22100,0
|
|
20240409,165100,434894700,22100,22100,22100,22100,0
|
|
20240409,165000,434894700,22100,22100,22100,22100,0
|
|
20240409,164900,434894700,22100,22100,22100,22100,0
|
|
20240409,164800,434894700,22100,22100,22100,22100,0
|
|
20240409,164700,434894700,22100,22100,22100,22100,0
|
|
20240409,164600,434894700,22100,22100,22100,22100,0
|
|
20240409,164500,434894700,22100,22100,22100,22100,0
|
|
20240409,164400,434894700,22100,22100,22100,22100,0
|
|
20240409,164300,434894700,22100,22100,22100,22100,0
|
|
20240409,164200,434894700,22100,22100,22100,22100,466
|
|
20240409,164100,434894700,22100,22100,22100,22100,0
|
|
20240409,164000,434894700,22100,22100,22100,22100,0
|
|
20240409,163900,434894700,22100,22100,22100,22100,0
|
|
20240409,163800,434894700,22100,22100,22100,22100,0
|
|
20240409,163700,434894700,22100,22100,22100,22100,0
|
|
20240409,163600,434894700,22100,22100,22100,22100,0
|
|
20240409,163500,434894700,22100,22100,22100,22100,0
|
|
20240409,163400,434894700,22100,22100,22100,22100,0
|
|
20240409,163300,434894700,22100,22100,22100,22100,0
|
|
20240409,163200,434894700,22100,22100,22100,22100,0
|
|
20240409,163100,434894700,22100,22100,22100,22100,0
|
|
20240409,163000,434894700,22100,22100,22100,22100,0
|
|
20240409,162900,434894700,22100,22100,22100,22100,0
|
|
20240409,162800,434894700,22100,22100,22100,22100,0
|
|
20240409,162700,434894700,22100,22100,22100,22100,0
|
|
20240409,162600,434894700,22100,22100,22100,22100,0
|
|
20240409,162500,434894700,22100,22100,22100,22100,0
|
|
20240409,162400,434894700,22100,22100,22100,22100,0
|
|
20240409,162300,434894700,22100,22100,22100,22100,0
|
|
20240409,162200,434894700,22100,22100,22100,22100,0
|
|
20240409,162100,434894700,22100,22100,22100,22100,0
|
|
20240409,162000,434894700,22100,22100,22100,22100,0
|
|
20240409,161900,434894700,22100,22100,22100,22100,0
|
|
20240409,161800,434894700,22100,22100,22100,22100,0
|
|
20240409,161700,434894700,22100,22100,22100,22100,0
|
|
20240409,161600,434894700,22100,22100,22100,22100,0
|
|
20240409,161500,434894700,22100,22100,22100,22100,0
|
|
20240409,161400,434894700,22100,22100,22100,22100,0
|
|
20240409,161300,434894700,22100,22100,22100,22100,0
|
|
20240409,161200,434894700,22100,22100,22100,22100,466
|
|
20240409,161100,434894700,22100,22100,22100,22100,0
|
|
20240409,161000,434894700,22100,22100,22100,22100,0
|
|
20240409,160900,434894700,22100,22100,22100,22100,0
|
|
20240409,160800,434894700,22100,22100,22100,22100,0
|
|
20240409,160700,434894700,22100,22100,22100,22100,0
|
|
20240409,160600,434894700,22100,22100,22100,22100,0
|
|
20240409,160500,434894700,22100,22100,22100,22100,0
|
|
20240409,160400,434894700,22100,22100,22100,22100,0
|
|
20240409,160300,434894700,22100,22100,22100,22100,0
|
|
20240409,160200,434894700,22100,22100,22100,22100,0
|
|
20240409,160100,434894700,22100,22100,22100,22100,0
|
|
20240409,160000,434894700,22100,22100,22100,22100,0
|
|
20240409,155900,434894700,22100,22100,22100,22100,0
|
|
20240409,155800,434894700,22100,22100,22100,22100,0
|
|
20240409,155700,434894700,22100,22100,22100,22100,0
|
|
20240409,155600,434894700,22100,22100,22100,22100,0
|
|
20240409,155500,434894700,22100,22100,22100,22100,0
|
|
20240409,155400,434894700,22100,22100,22100,22100,0
|
|
20240409,155300,434894700,22100,22100,22100,22100,0
|
|
20240409,155200,434894700,22100,22100,22100,22100,0
|
|
20240409,155100,434894700,22100,22100,22100,22100,0
|
|
20240409,155000,434894700,22100,22100,22100,22100,0
|
|
20240409,154900,434894700,22100,22100,22100,22100,0
|
|
20240409,154800,434894700,22100,22100,22100,22100,0
|
|
20240409,154700,434894700,22100,22100,22100,22100,0
|
|
20240409,154600,434894700,22100,22100,22100,22100,0
|
|
20240409,154500,434894700,22100,22100,22100,22100,0
|
|
20240409,154400,434894700,22100,22100,22100,22100,0
|
|
20240409,154300,434894700,22100,22100,22100,22100,0
|
|
20240409,154200,434894700,22100,22100,22100,22100,466
|
|
20240409,154100,434894700,22100,22100,22100,22100,0
|
|
20240409,154000,434894700,22100,22100,22100,22100,0
|
|
20240409,153900,434894700,22100,22100,22100,22100,0
|
|
20240409,153800,434894700,22100,22100,22100,22100,0
|
|
20240409,153700,434894700,22100,22100,22100,22100,0
|
|
20240409,153600,434894700,22100,22100,22100,22100,0
|
|
20240409,153500,434894700,22100,22100,22100,22100,0
|
|
20240409,153400,434894700,22100,22100,22100,22100,0
|
|
20240409,153300,434894700,22100,22100,22100,22100,0
|
|
20240409,153200,434894700,22100,22100,22100,22100,0
|
|
20240409,153100,434894700,22100,22100,22100,22100,0
|
|
20240409,153000,434894700,22100,22100,22100,22100,466
|
|
20240409,152900,424596100,22050,22050,22050,22050,0
|
|
20240409,152800,424596100,22050,22050,22050,22050,0
|
|
20240409,152700,424596100,22050,22050,22050,22050,0
|
|
20240409,152600,424596100,22050,22050,22050,22050,0
|
|
20240409,152500,424596100,22050,22050,22050,22050,0
|
|
20240409,152400,424596100,22050,22050,22050,22050,0
|
|
20240409,152300,424596100,22050,22050,22050,22050,0
|
|
20240409,152200,424596100,22050,22050,22050,22050,0
|
|
20240409,152100,424596100,22050,22050,22050,22050,0
|
|
20240409,152000,424596100,22050,22050,22050,22050,0
|
|
20240409,151900,424596100,22050,22050,22100,22050,55
|
|
20240409,151800,423382200,22050,22050,22050,22050,60
|
|
20240409,151700,422059200,22050,22050,22050,22050,29
|
|
20240409,151600,421419750,22050,22050,22050,22050,28
|
|
20240409,151500,420802350,22050,22100,22100,22050,44
|
|
20240409,151400,419831950,22050,22050,22050,22050,255
|
|
20240409,151300,414209200,22050,22050,22050,22050,0
|
|
20240409,151200,414209200,22050,22050,22050,22050,33
|
|
20240409,151100,413481550,22100,22100,22100,22100,111
|
|
20240409,151000,411028450,22100,22050,22100,22050,49
|
|
20240409,150900,409945650,22100,22050,22100,22050,225
|
|
20240409,150800,404979400,22100,22100,22100,22100,2
|
|
20240409,150700,404935200,22100,22050,22100,22050,359
|
|
20240409,150600,397019150,22050,22100,22100,22050,131
|
|
20240409,150500,394125500,22100,22100,22100,22100,1
|
|
20240409,150400,394103400,22100,22100,22100,22100,1
|
|
20240409,150300,394081300,22050,22100,22100,22050,129
|
|
20240409,150200,391236750,22100,22100,22100,22050,179
|
|
20240409,150100,387282100,22100,22100,22100,22100,13
|
|
20240409,150000,386994800,22100,22100,22100,22100,187
|
|
20240409,145900,382862100,22050,22050,22100,22050,63
|
|
20240409,145800,381472900,22050,22100,22100,22050,107
|
|
20240409,145700,379113300,22100,22100,22100,22100,1
|
|
20240409,145600,379091200,22150,22150,22150,22150,4
|
|
20240409,145500,379002600,22150,22100,22150,22100,2
|
|
20240409,145400,378958350,22100,22100,22100,22100,162
|
|
20240409,145300,375378150,22100,22050,22150,22050,93
|
|
20240409,145200,373325250,22050,22150,22150,22050,30
|
|
20240409,145100,372663650,22150,22100,22150,22100,17
|
|
20240409,145000,372287900,22100,22100,22100,22100,437
|
|
20240409,144900,362630200,22100,22050,22100,22050,50
|
|
20240409,144800,361526350,22100,22100,22100,22100,2
|
|
20240409,144700,361482150,22100,22100,22100,22100,327
|
|
20240409,144600,354255450,22100,22150,22150,22100,93
|
|
20240409,144500,352200100,22100,22100,22100,22100,0
|
|
20240409,144400,352200100,22100,22150,22150,22100,49
|
|
20240409,144300,351117000,22100,22100,22100,22100,0
|
|
20240409,144200,351117000,22100,22150,22150,22100,129
|
|
20240409,144100,348266050,22100,22100,22100,22100,276
|
|
20240409,144000,342166450,22100,22150,22150,22100,30
|
|
20240409,143900,341502850,22100,22100,22100,22100,158
|
|
20240409,143800,338011050,22150,22150,22150,22150,1
|
|
20240409,143700,337988900,22100,22100,22100,22100,41
|
|
20240409,143600,337082800,22150,22150,22150,22150,2
|
|
20240409,143500,337038500,22100,22100,22100,22100,22
|
|
20240409,143400,336552300,22100,22150,22150,22100,19
|
|
20240409,143300,336132350,22100,22150,22150,22100,194
|
|
20240409,143200,331844450,22150,22150,22150,22150,8
|
|
20240409,143100,331667250,22150,22100,22150,22100,44
|
|
20240409,143000,330694750,22150,22150,22150,22150,0
|
|
20240409,142900,330694750,22150,22100,22150,22100,110
|
|
20240409,142800,328263700,22150,22150,22150,22100,158
|
|
20240409,142700,324766800,22150,22100,22150,22100,15
|
|
20240409,142600,324435250,22100,22100,22100,22100,112
|
|
20240409,142500,321960050,22150,22150,22150,22150,1
|
|
20240409,142400,321937900,22100,22150,22150,22100,50
|
|
20240409,142300,320832850,22100,22100,22150,22100,72
|
|
20240409,142200,319241600,22100,22100,22100,22100,67
|
|
20240409,142100,317760900,22150,22100,22150,22100,79
|
|
20240409,142000,316014950,22150,22100,22150,22100,24
|
|
20240409,141900,315484350,22150,22150,22150,22150,2
|
|
20240409,141800,315440050,22100,22100,22100,22100,37
|
|
20240409,141700,314622350,22150,22150,22150,22150,2
|
|
20240409,141600,314578050,22150,22100,22150,22100,40
|
|
20240409,141500,313693550,22100,22100,22100,22100,80
|
|
20240409,141400,311925550,22100,22100,22100,22100,14
|
|
20240409,141300,311616150,22100,22150,22150,22100,218
|
|
20240409,141200,306793300,22100,22100,22100,22100,164
|
|
20240409,141100,303168900,22100,22150,22150,22100,35
|
|
20240409,141000,302394750,22150,22150,22150,22150,0
|
|
20240409,140900,302394750,22150,22100,22150,22100,61
|
|
20240409,140800,301046550,22100,22100,22100,22100,36
|
|
20240409,140700,300250950,22100,22150,22150,22100,35
|
|
20240409,140600,299477400,22150,22150,22150,22150,1
|
|
20240409,140500,299455250,22100,22150,22150,22100,30
|
|
20240409,140400,298792150,22150,22150,22150,22150,1006
|
|
20240409,140300,276509250,22150,22200,22200,22150,124
|
|
20240409,140200,273762600,22150,22150,22150,22150,294
|
|
20240409,140100,267250500,22150,22200,22200,22150,57
|
|
20240409,140000,265987850,22150,22150,22150,22150,74
|
|
20240409,135900,264348750,22150,22150,22150,22150,130
|
|
20240409,135800,261469250,22150,22150,22150,22150,7
|
|
20240409,135700,261314200,22200,22200,22200,22200,1
|
|
20240409,135600,261292000,22150,22150,22150,22150,0
|
|
20240409,135500,261292000,22150,22150,22150,22150,1261
|
|
20240409,135400,233360850,22150,22200,22200,22150,38
|
|
20240409,135300,232519100,22200,22250,22250,22200,21
|
|
20240409,135200,232052850,22200,22200,22200,22200,32
|
|
20240409,135100,231342450,22200,22200,22200,22200,0
|
|
20240409,135000,231342450,22200,22200,22200,22200,176
|
|
20240409,134900,227435250,22200,22200,22200,22200,1
|
|
20240409,134800,227413050,22200,22200,22200,22200,1
|
|
20240409,134700,227390850,22200,22200,22200,22200,10
|
|
20240409,134600,227168850,22150,22200,22200,22150,100
|
|
20240409,134500,224953800,22200,22200,22200,22200,0
|
|
20240409,134400,224953800,22200,22200,22200,22200,1
|
|
20240409,134300,224931600,22200,22200,22200,22200,47
|
|
20240409,134200,223888200,22250,22250,22250,22250,2
|
|
20240409,134100,223843700,22200,22200,22200,22200,50
|
|
20240409,134000,222733700,22200,22200,22200,22200,0
|
|
20240409,133900,222733700,22200,22200,22200,22200,69
|
|
20240409,133800,221201900,22200,22250,22250,22200,49
|
|
20240409,133700,220114050,22200,22200,22200,22200,58
|
|
20240409,133600,218826450,22200,22150,22200,22150,392
|
|
20240409,133500,210137550,22150,22150,22150,22150,10
|
|
20240409,133400,209916050,22100,22150,22150,22100,80
|
|
20240409,133300,208145450,22150,22100,22150,22100,53
|
|
20240409,133200,206973650,22100,22150,22150,22100,30
|
|
20240409,133100,206310450,22150,22100,22150,22100,83
|
|
20240409,133000,204475900,22150,22150,22150,22150,2
|
|
20240409,132900,204431600,22150,22150,22150,22100,78
|
|
20240409,132800,202707300,22150,22150,22150,22150,2
|
|
20240409,132700,202663000,22150,22150,22150,22150,5
|
|
20240409,132600,202552250,22150,22150,22150,22150,2
|
|
20240409,132500,202507950,22100,22100,22100,22100,0
|
|
20240409,132400,202507950,22100,22150,22150,22100,60
|
|
20240409,132300,201181800,22150,22150,22150,22150,0
|
|
20240409,132200,201181800,22150,22150,22150,22100,47
|
|
20240409,132100,200142950,22100,22100,22100,22100,0
|
|
20240409,132000,200142950,22100,22100,22100,22100,46
|
|
20240409,131900,199126350,22100,22150,22150,22100,51
|
|
20240409,131800,197999200,22100,22100,22100,22100,0
|
|
20240409,131700,197999200,22100,22100,22100,22100,12
|
|
20240409,131600,197734000,22100,22150,22150,22100,40
|
|
20240409,131500,196849900,22150,22150,22150,22150,3
|
|
20240409,131400,196783450,22100,22150,22150,22100,26
|
|
20240409,131300,196208800,22150,22150,22150,22150,2
|
|
20240409,131200,196164500,22150,22150,22150,22150,1
|
|
20240409,131100,196142350,22150,22100,22150,22100,32
|
|
20240409,131000,195435100,22100,22100,22100,22100,0
|
|
20240409,130900,195435100,22100,22100,22100,22100,22
|
|
20240409,130800,194948900,22150,22150,22150,22150,3
|
|
20240409,130700,194882450,22150,22200,22200,22150,22
|
|
20240409,130600,194395050,22150,22150,22150,22150,0
|
|
20240409,130500,194395050,22150,22150,22150,22150,45
|
|
20240409,130400,193398300,22150,22200,22200,22150,31
|
|
20240409,130300,192711350,22200,22200,22200,22200,1
|
|
20240409,130200,192689150,22150,22250,22250,22150,511
|
|
20240409,130100,181356500,22250,22250,22250,22250,50
|
|
20240409,130000,180244000,22250,22250,22250,22250,1
|
|
20240409,125900,180221750,22250,22250,22250,22250,2
|
|
20240409,125800,180177250,22250,22250,22250,22250,0
|
|
20240409,125700,180177250,22250,22200,22250,22200,25
|
|
20240409,125600,179621650,22250,22250,22250,22250,0
|
|
20240409,125500,179621650,22250,22200,22250,22200,4
|
|
20240409,125400,179532700,22250,22250,22250,22250,0
|
|
20240409,125300,179532700,22250,22250,22250,22250,1
|
|
20240409,125200,179510450,22250,22250,22250,22250,0
|
|
20240409,125100,179510450,22250,22250,22250,22250,1
|
|
20240409,125000,179488200,22200,22200,22200,22200,26
|
|
20240409,124900,178911000,22200,22200,22200,22200,0
|
|
20240409,124800,178911000,22200,22250,22250,22200,211
|
|
20240409,124700,174226250,22250,22250,22250,22250,1
|
|
20240409,124600,174204000,22250,22250,22250,22250,1
|
|
20240409,124500,174181750,22250,22250,22250,22250,2
|
|
20240409,124400,174137250,22250,22250,22250,22250,1
|
|
20240409,124300,174115000,22250,22250,22250,22250,2
|
|
20240409,124200,174070500,22250,22250,22250,22250,0
|
|
20240409,124100,174070500,22250,22250,22250,22250,1
|
|
20240409,124000,174048250,22250,22250,22250,22250,1
|
|
20240409,123900,174026000,22200,22200,22200,22200,0
|
|
20240409,123800,174026000,22200,22200,22200,22200,1
|
|
20240409,123700,174003800,22250,22250,22250,22250,1
|
|
20240409,123600,173981550,22200,22200,22200,22200,90
|
|
20240409,123500,171983550,22200,22200,22200,22200,11
|
|
20240409,123400,171739350,22200,22200,22200,22200,0
|
|
20240409,123300,171739350,22200,22200,22200,22200,1
|
|
20240409,123200,171717150,22200,22200,22200,22200,1
|
|
20240409,123100,171694950,22200,22200,22200,22200,3
|
|
20240409,123000,171628350,22150,22200,22200,22150,30
|
|
20240409,122900,170962950,22200,22200,22200,22200,1
|
|
20240409,122800,170940750,22200,22150,22200,22150,16
|
|
20240409,122700,170586300,22200,22200,22200,22200,1
|
|
20240409,122600,170564100,22200,22200,22200,22200,12
|
|
20240409,122500,170297700,22200,22200,22200,22200,2
|
|
20240409,122400,170253300,22200,22200,22200,22200,1
|
|
20240409,122300,170231100,22200,22200,22200,22200,1
|
|
20240409,122200,170208900,22200,22200,22200,22200,0
|
|
20240409,122100,170208900,22200,22200,22200,22200,3
|
|
20240409,122000,170142300,22200,22200,22200,22200,0
|
|
20240409,121900,170142300,22200,22200,22200,22200,1
|
|
20240409,121800,170120100,22200,22200,22200,22200,0
|
|
20240409,121700,170120100,22200,22200,22200,22200,3
|
|
20240409,121600,170053500,22150,22150,22150,22150,0
|
|
20240409,121500,170053500,22150,22150,22150,22150,84
|
|
20240409,121400,168192900,22150,22150,22150,22150,0
|
|
20240409,121300,168192900,22150,22200,22200,22150,48
|
|
20240409,121200,167129100,22150,22150,22150,22150,14
|
|
20240409,121100,166819000,22200,22200,22200,22200,84
|
|
20240409,121000,164954200,22150,22200,22200,22150,26
|
|
20240409,120900,164378250,22200,22200,22200,22150,17
|
|
20240409,120800,164001600,22200,22200,22200,22200,5
|
|
20240409,120700,163890600,22200,22250,22250,22200,231
|
|
20240409,120600,158762350,22250,22250,22250,22250,0
|
|
20240409,120500,158762350,22250,22250,22250,22250,2
|
|
20240409,120400,158717850,22250,22250,22250,22250,10
|
|
20240409,120300,158495350,22250,22250,22250,22250,3
|
|
20240409,120200,158428600,22250,22250,22250,22250,0
|
|
20240409,120100,158428600,22250,22250,22250,22250,2
|
|
20240409,120000,158384100,22250,22250,22250,22250,0
|
|
20240409,115900,158384100,22250,22250,22250,22250,0
|
|
20240409,115800,158384100,22250,22250,22250,22250,1
|
|
20240409,115700,158361850,22300,22300,22300,22300,1
|
|
20240409,115600,158339550,22200,22200,22200,22200,0
|
|
20240409,115500,158339550,22200,22200,22200,22200,1
|
|
20240409,115400,158317350,22300,22300,22300,22300,1
|
|
20240409,115300,158295050,22300,22300,22300,22300,1
|
|
20240409,115200,158272750,22300,22300,22300,22300,1
|
|
20240409,115100,158250450,22300,22300,22300,22300,0
|
|
20240409,115000,158250450,22300,22300,22300,22300,2
|
|
20240409,114900,158205850,22200,22200,22200,22200,19
|
|
20240409,114800,157784050,22300,22300,22300,22300,1
|
|
20240409,114700,157761750,22300,22300,22300,22300,0
|
|
20240409,114600,157761750,22300,22300,22300,22300,2
|
|
20240409,114500,157717150,22300,22300,22300,22300,0
|
|
20240409,114400,157717150,22300,22300,22300,22300,3
|
|
20240409,114300,157650250,22300,22300,22300,22300,0
|
|
20240409,114200,157650250,22300,22300,22300,22300,4
|
|
20240409,114100,157561050,22300,22300,22300,22300,0
|
|
20240409,114000,157561050,22300,22300,22300,22300,1
|
|
20240409,113900,157538750,22300,22300,22300,22300,7
|
|
20240409,113800,157382650,22300,22300,22300,22300,2
|
|
20240409,113700,157338050,22250,22250,22250,22250,0
|
|
20240409,113600,157338050,22250,22250,22250,22250,0
|
|
20240409,113500,157338050,22250,22250,22250,22250,127
|
|
20240409,113400,154512300,22250,22300,22300,22250,7
|
|
20240409,113300,154356450,22300,22300,22300,22300,0
|
|
20240409,113200,154356450,22300,22250,22300,22250,130
|
|
20240409,113100,151463900,22250,22250,22250,22250,0
|
|
20240409,113000,151463900,22250,22200,22250,22200,81
|
|
20240409,112900,149665650,22200,22150,22200,22150,52
|
|
20240409,112800,148512700,22200,22200,22200,22200,1
|
|
20240409,112700,148490500,22200,22200,22200,22200,0
|
|
20240409,112600,148490500,22200,22200,22200,22200,1
|
|
20240409,112500,148468300,22150,22150,22150,22150,0
|
|
20240409,112400,148468300,22150,22200,22200,22150,46
|
|
20240409,112300,147449350,22200,22200,22200,22200,1
|
|
20240409,112200,147427150,22200,22200,22200,22200,1
|
|
20240409,112100,147404950,22200,22150,22200,22150,454
|
|
20240409,112000,137348800,22200,22200,22200,22200,3
|
|
20240409,111900,137282200,22200,22200,22200,22200,1
|
|
20240409,111800,137260000,22150,22200,22200,22150,11
|
|
20240409,111700,137016300,22200,22200,22200,22200,0
|
|
20240409,111600,137016300,22200,22200,22200,22200,27
|
|
20240409,111500,136416900,22200,22200,22200,22200,2
|
|
20240409,111400,136372500,22200,22200,22200,22200,263
|
|
20240409,111300,130533900,22200,22200,22200,22200,0
|
|
20240409,111200,130533900,22200,22200,22200,22200,2
|
|
20240409,111100,130489500,22200,22200,22200,22200,1
|
|
20240409,111000,130467300,22200,22200,22200,22200,1
|
|
20240409,110900,130445100,22200,22200,22200,22200,0
|
|
20240409,110800,130445100,22200,22200,22200,22200,47
|
|
20240409,110700,129401700,22200,22200,22200,22200,1
|
|
20240409,110600,129379500,22200,22200,22200,22200,1
|
|
20240409,110500,129357300,22200,22200,22200,22200,0
|
|
20240409,110400,129357300,22200,22200,22200,22200,1
|
|
20240409,110300,129335100,22200,22100,22200,22100,27
|
|
20240409,110200,128738300,22100,22100,22100,22100,0
|
|
20240409,110100,128738300,22100,22100,22100,22100,0
|
|
20240409,110000,128738300,22100,22200,22200,22100,172
|
|
20240409,105900,124932950,22150,22150,22150,22150,0
|
|
20240409,105800,124932950,22150,22150,22150,22150,0
|
|
20240409,105700,124932950,22150,22150,22150,22150,5
|
|
20240409,105600,124822200,22150,22150,22150,22150,0
|
|
20240409,105500,124822200,22150,22100,22150,22100,84
|
|
20240409,105400,122962650,22100,22150,22150,22100,477
|
|
20240409,105300,112410950,22150,22150,22150,22150,1
|
|
20240409,105200,112388800,22100,22100,22100,22100,0
|
|
20240409,105100,112388800,22100,22150,22150,22100,19
|
|
20240409,105000,111968850,22100,22100,22150,22100,49
|
|
20240409,104900,110885700,22150,22150,22150,22150,4
|
|
20240409,104800,110797100,22100,22100,22100,22100,0
|
|
20240409,104700,110797100,22100,22100,22100,22100,0
|
|
20240409,104600,110797100,22100,22100,22100,22100,54
|
|
20240409,104500,109603700,22100,22100,22100,22100,0
|
|
20240409,104400,109603700,22100,22150,22150,22100,25
|
|
20240409,104300,109051150,22100,22100,22100,22100,0
|
|
20240409,104200,109051150,22100,22150,22150,22100,17
|
|
20240409,104100,108675100,22150,22150,22150,22150,1
|
|
20240409,104000,108652950,22100,22150,22150,22100,47
|
|
20240409,103900,107613750,22100,22100,22100,22100,12
|
|
20240409,103800,107348550,22100,22100,22100,22100,22
|
|
20240409,103700,106862350,22150,22150,22150,22150,5
|
|
20240409,103600,106751600,22100,22150,22150,22100,587
|
|
20240409,103500,93767650,22200,22200,22200,22200,3
|
|
20240409,103400,93701050,22200,22150,22200,22150,116
|
|
20240409,103300,91128000,22150,22150,22150,22150,105
|
|
20240409,103200,88802250,22150,22200,22200,22150,217
|
|
20240409,103100,83994450,22200,22150,22200,22150,298
|
|
20240409,103000,77393000,22200,22200,22200,22200,13
|
|
20240409,102900,77104400,22150,22150,22150,22150,0
|
|
20240409,102800,77104400,22150,22150,22150,22150,15
|
|
20240409,102700,76772150,22200,22250,22250,22200,241
|
|
20240409,102600,71421750,22250,22250,22250,22250,0
|
|
20240409,102500,71421750,22250,22250,22250,22250,0
|
|
20240409,102400,71421750,22250,22250,22250,22250,0
|
|
20240409,102300,71421750,22250,22250,22250,22250,0
|
|
20240409,102200,71421750,22250,22250,22250,22250,0
|
|
20240409,102100,71421750,22250,22250,22250,22250,0
|
|
20240409,102000,71421750,22250,22250,22250,22250,0
|
|
20240409,101900,71421750,22250,22250,22250,22250,10
|
|
20240409,101800,71199250,22250,22250,22250,22250,0
|
|
20240409,101700,71199250,22250,22250,22250,22250,2
|
|
20240409,101600,71154750,22250,22250,22250,22250,0
|
|
20240409,101500,71154750,22250,22250,22250,22200,212
|
|
20240409,101400,66439450,22250,22250,22250,22250,0
|
|
20240409,101300,66439450,22250,22250,22250,22250,0
|
|
20240409,101200,66439450,22250,22250,22250,22250,0
|
|
20240409,101100,66439450,22250,22250,22250,22250,123
|
|
20240409,101000,63702700,22250,22250,22250,22250,73
|
|
20240409,100900,62078450,22250,22250,22250,22250,0
|
|
20240409,100800,62078450,22250,22250,22250,22250,36
|
|
20240409,100700,61277450,22250,22250,22250,22250,1
|
|
20240409,100600,61255200,22300,22300,22300,22300,0
|
|
20240409,100500,61255200,22300,22300,22300,22300,0
|
|
20240409,100400,61255200,22300,22300,22300,22300,90
|
|
20240409,100300,59248200,22300,22300,22300,22300,100
|
|
20240409,100200,57018200,22300,22300,22300,22300,100
|
|
20240409,100100,54788200,22300,22300,22300,22300,150
|
|
20240409,100000,51443200,22300,22300,22300,22300,102
|
|
20240409,095900,49168600,22300,22300,22300,22300,6
|
|
20240409,095800,49034800,22300,22300,22300,22300,0
|
|
20240409,095700,49034800,22300,22300,22300,22300,0
|
|
20240409,095600,49034800,22300,22300,22300,22300,110
|
|
20240409,095500,46581800,22250,22250,22250,22250,37
|
|
20240409,095400,45758550,22300,22300,22300,22300,10
|
|
20240409,095300,45535550,22300,22300,22300,22300,1
|
|
20240409,095200,45513250,22250,22350,22350,22250,240
|
|
20240409,095100,40173150,22300,22300,22300,22300,15
|
|
20240409,095000,39838650,22350,22350,22350,22350,0
|
|
20240409,094900,39838650,22350,22350,22350,22350,0
|
|
20240409,094800,39838650,22350,22350,22350,22350,5
|
|
20240409,094700,39726900,22300,22400,22400,22300,26
|
|
20240409,094600,39147000,22350,22350,22350,22350,25
|
|
20240409,094500,38588250,22350,22350,22350,22350,10
|
|
20240409,094400,38364750,22300,22300,22300,22300,0
|
|
20240409,094300,38364750,22300,22400,22400,22300,361
|
|
20240409,094200,30312700,22400,22400,22400,22400,93
|
|
20240409,094100,28229500,22450,22450,22450,22450,125
|
|
20240409,094000,25423250,22450,22450,22450,22450,0
|
|
20240409,093900,25423250,22450,22450,22450,22450,15
|
|
20240409,093800,25086500,22400,22400,22450,22400,124
|
|
20240409,093700,22308800,22400,22400,22450,22400,85
|
|
20240409,093600,20404750,22400,22400,22400,22400,0
|
|
20240409,093500,20404750,22400,22400,22400,22400,1
|
|
20240409,093400,20382350,22400,22400,22400,22350,205
|
|
20240409,093300,15791450,22300,22300,22300,22300,0
|
|
20240409,093200,15791450,22300,22300,22300,22300,0
|
|
20240409,093100,15791450,22300,22300,22300,22300,0
|
|
20240409,093000,15791450,22300,22350,22350,22300,9
|
|
20240409,092900,15590700,22300,22350,22350,22300,104
|
|
20240409,092800,13269200,22350,22350,22350,22350,0
|
|
20240409,092700,13269200,22350,22350,22350,22350,23
|
|
20240409,092600,12755150,22450,22350,22450,22350,120
|
|
20240409,092500,10067800,22300,22300,22300,22300,11
|
|
20240409,092400,9822500,22300,22300,22300,22300,49
|
|
20240409,092300,8729800,22300,22300,22300,22300,0
|
|
20240409,092200,8729800,22300,22300,22300,22300,0
|
|
20240409,092100,8729800,22300,22300,22300,22300,1
|
|
20240409,092000,8707500,22300,22300,22300,22300,0
|
|
20240409,091900,8707500,22300,22200,22300,22200,21
|
|
20240409,091800,8240050,22300,22250,22300,22250,103
|
|
20240409,091700,5943200,22250,22250,22250,22250,0
|
|
20240409,091600,5943200,22250,22200,22250,22200,26
|
|
20240409,091500,5365450,22300,22200,22300,22200,67
|
|
20240409,091400,3872600,22200,22250,22250,22200,34
|
|
20240409,091300,3116750,22250,22200,22250,22200,40
|
|
20240409,091200,2226900,22200,22200,22200,22200,0
|
|
20240409,091100,2226900,22200,22200,22200,22200,40
|
|
20240409,091000,1338900,22200,22200,22200,22200,0
|
|
20240409,090900,1338900,22200,22200,22200,22200,0
|
|
20240409,090800,1338900,22200,22200,22200,22200,0
|
|
20240409,090700,1338900,22200,22200,22200,22200,0
|
|
20240409,090600,1338900,22200,22200,22200,22200,18
|
|
20240409,090500,939300,22400,22400,22400,22400,1
|
|
20240409,090400,916900,22400,22400,22400,22400,1
|
|
20240409,090300,894500,22200,22300,22300,22200,11
|
|
20240409,090200,650200,22450,22450,22450,22450,0
|
|
20240409,090100,650200,22450,22450,22450,22450,0
|
|
20240409,090000,650200,22450,22450,22450,22250,28
|