654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,195100,272763650,27800,27800,27800,27800,278
|
|
20240415,195000,272763650,27800,27800,27800,27800,0
|
|
20240415,194900,272763650,27800,27800,27800,27800,0
|
|
20240415,194800,272763650,27800,27800,27800,27800,0
|
|
20240415,194700,272763650,27800,27800,27800,27800,0
|
|
20240415,194600,272763650,27800,27800,27800,27800,0
|
|
20240415,194500,272763650,27800,27800,27800,27800,0
|
|
20240415,194400,272763650,27800,27800,27800,27800,0
|
|
20240415,194300,272763650,27800,27800,27800,27800,0
|
|
20240415,194200,272763650,27800,27800,27800,27800,0
|
|
20240415,194100,272763650,27800,27800,27800,27800,0
|
|
20240415,194000,272763650,27800,27800,27800,27800,0
|
|
20240415,193900,272763650,27800,27800,27800,27800,0
|
|
20240415,193800,272763650,27800,27800,27800,27800,0
|
|
20240415,193700,272763650,27800,27800,27800,27800,0
|
|
20240415,193600,272763650,27800,27800,27800,27800,0
|
|
20240415,193500,272763650,27800,27800,27800,27800,0
|
|
20240415,193400,272763650,27800,27800,27800,27800,0
|
|
20240415,193300,272763650,27800,27800,27800,27800,0
|
|
20240415,193200,272763650,27800,27800,27800,27800,0
|
|
20240415,193100,272763650,27800,27800,27800,27800,0
|
|
20240415,193000,272763650,27800,27800,27800,27800,0
|
|
20240415,192900,272763650,27800,27800,27800,27800,0
|
|
20240415,192800,272763650,27800,27800,27800,27800,0
|
|
20240415,192700,272763650,27800,27800,27800,27800,0
|
|
20240415,192600,272763650,27800,27800,27800,27800,0
|
|
20240415,192500,272763650,27800,27800,27800,27800,0
|
|
20240415,192400,272763650,27800,27800,27800,27800,0
|
|
20240415,192300,272763650,27800,27800,27800,27800,0
|
|
20240415,192200,272763650,27800,27800,27800,27800,0
|
|
20240415,192100,272763650,27800,27800,27800,27800,278
|
|
20240415,192000,272763650,27800,27800,27800,27800,0
|
|
20240415,191900,272763650,27800,27800,27800,27800,0
|
|
20240415,191800,272763650,27800,27800,27800,27800,0
|
|
20240415,191700,272763650,27800,27800,27800,27800,0
|
|
20240415,191600,272763650,27800,27800,27800,27800,0
|
|
20240415,191500,272763650,27800,27800,27800,27800,0
|
|
20240415,191400,272763650,27800,27800,27800,27800,0
|
|
20240415,191300,272763650,27800,27800,27800,27800,0
|
|
20240415,191200,272763650,27800,27800,27800,27800,0
|
|
20240415,191100,272763650,27800,27800,27800,27800,0
|
|
20240415,191000,272763650,27800,27800,27800,27800,0
|
|
20240415,190900,272763650,27800,27800,27800,27800,0
|
|
20240415,190800,272763650,27800,27800,27800,27800,0
|
|
20240415,190700,272763650,27800,27800,27800,27800,0
|
|
20240415,190600,272763650,27800,27800,27800,27800,0
|
|
20240415,190500,272763650,27800,27800,27800,27800,0
|
|
20240415,190400,272763650,27800,27800,27800,27800,0
|
|
20240415,190300,272763650,27800,27800,27800,27800,0
|
|
20240415,190200,272763650,27800,27800,27800,27800,0
|
|
20240415,190100,272763650,27800,27800,27800,27800,0
|
|
20240415,190000,272763650,27800,27800,27800,27800,0
|
|
20240415,185900,272763650,27800,27800,27800,27800,0
|
|
20240415,185800,272763650,27800,27800,27800,27800,0
|
|
20240415,185700,272763650,27800,27800,27800,27800,0
|
|
20240415,185600,272763650,27800,27800,27800,27800,0
|
|
20240415,185500,272763650,27800,27800,27800,27800,0
|
|
20240415,185400,272763650,27800,27800,27800,27800,0
|
|
20240415,185300,272763650,27800,27800,27800,27800,0
|
|
20240415,185200,272763650,27800,27800,27800,27800,0
|
|
20240415,185100,272763650,27800,27800,27800,27800,278
|
|
20240415,185000,272763650,27800,27800,27800,27800,0
|
|
20240415,184900,272763650,27800,27800,27800,27800,0
|
|
20240415,184800,272763650,27800,27800,27800,27800,0
|
|
20240415,184700,272763650,27800,27800,27800,27800,0
|
|
20240415,184600,272763650,27800,27800,27800,27800,0
|
|
20240415,184500,272763650,27800,27800,27800,27800,0
|
|
20240415,184400,272763650,27800,27800,27800,27800,0
|
|
20240415,184300,272763650,27800,27800,27800,27800,0
|
|
20240415,184200,272763650,27800,27800,27800,27800,0
|
|
20240415,184100,272763650,27800,27800,27800,27800,0
|
|
20240415,184000,272763650,27800,27800,27800,27800,0
|
|
20240415,183900,272763650,27800,27800,27800,27800,0
|
|
20240415,183800,272763650,27800,27800,27800,27800,0
|
|
20240415,183700,272763650,27800,27800,27800,27800,0
|
|
20240415,183600,272763650,27800,27800,27800,27800,0
|
|
20240415,183500,272763650,27800,27800,27800,27800,0
|
|
20240415,183400,272763650,27800,27800,27800,27800,0
|
|
20240415,183300,272763650,27800,27800,27800,27800,0
|
|
20240415,183200,272763650,27800,27800,27800,27800,0
|
|
20240415,183100,272763650,27800,27800,27800,27800,0
|
|
20240415,183000,272763650,27800,27800,27800,27800,0
|
|
20240415,182900,272763650,27800,27800,27800,27800,0
|
|
20240415,182800,272763650,27800,27800,27800,27800,0
|
|
20240415,182700,272763650,27800,27800,27800,27800,0
|
|
20240415,182600,272763650,27800,27800,27800,27800,0
|
|
20240415,182500,272763650,27800,27800,27800,27800,0
|
|
20240415,182400,272763650,27800,27800,27800,27800,0
|
|
20240415,182300,272763650,27800,27800,27800,27800,0
|
|
20240415,182200,272763650,27800,27800,27800,27800,0
|
|
20240415,182100,272763650,27800,27800,27800,27800,278
|
|
20240415,182000,272763650,27800,27800,27800,27800,0
|
|
20240415,181900,272763650,27800,27800,27800,27800,0
|
|
20240415,181800,272763650,27800,27800,27800,27800,0
|
|
20240415,181700,272763650,27800,27800,27800,27800,0
|
|
20240415,181600,272763650,27800,27800,27800,27800,0
|
|
20240415,181500,272763650,27800,27800,27800,27800,0
|
|
20240415,181400,272763650,27800,27800,27800,27800,0
|
|
20240415,181300,272763650,27800,27800,27800,27800,0
|
|
20240415,181200,272763650,27800,27800,27800,27800,0
|
|
20240415,181100,272763650,27800,27800,27800,27800,0
|
|
20240415,181000,272763650,27800,27800,27800,27800,0
|
|
20240415,180900,272763650,27800,27800,27800,27800,0
|
|
20240415,180800,272763650,27800,27800,27800,27800,0
|
|
20240415,180700,272763650,27800,27800,27800,27800,0
|
|
20240415,180600,272763650,27800,27800,27800,27800,0
|
|
20240415,180500,272763650,27800,27800,27800,27800,0
|
|
20240415,180400,272763650,27800,27800,27800,27800,0
|
|
20240415,180300,272763650,27800,27800,27800,27800,0
|
|
20240415,180200,272763650,27800,27800,27800,27800,0
|
|
20240415,180100,272763650,27800,27800,27800,27800,0
|
|
20240415,180000,272763650,27800,27800,27800,27800,0
|
|
20240415,175900,272763650,27800,27800,27800,27800,0
|
|
20240415,175800,272763650,27800,27800,27800,27800,0
|
|
20240415,175700,272763650,27800,27800,27800,27800,0
|
|
20240415,175600,272763650,27800,27800,27800,27800,0
|
|
20240415,175500,272763650,27800,27800,27800,27800,0
|
|
20240415,175400,272763650,27800,27800,27800,27800,0
|
|
20240415,175300,272763650,27800,27800,27800,27800,0
|
|
20240415,175200,272763650,27800,27800,27800,27800,0
|
|
20240415,175100,272763650,27800,27800,27800,27800,278
|
|
20240415,175000,272763650,27800,27800,27800,27800,0
|
|
20240415,174900,272763650,27800,27800,27800,27800,0
|
|
20240415,174800,272763650,27800,27800,27800,27800,0
|
|
20240415,174700,272763650,27800,27800,27800,27800,0
|
|
20240415,174600,272763650,27800,27800,27800,27800,0
|
|
20240415,174500,272763650,27800,27800,27800,27800,0
|
|
20240415,174400,272763650,27800,27800,27800,27800,0
|
|
20240415,174300,272763650,27800,27800,27800,27800,0
|
|
20240415,174200,272763650,27800,27800,27800,27800,0
|
|
20240415,174100,272763650,27800,27800,27800,27800,0
|
|
20240415,174000,272763650,27800,27800,27800,27800,0
|
|
20240415,173900,272763650,27800,27800,27800,27800,0
|
|
20240415,173800,272763650,27800,27800,27800,27800,0
|
|
20240415,173700,272763650,27800,27800,27800,27800,0
|
|
20240415,173600,272763650,27800,27800,27800,27800,0
|
|
20240415,173500,272763650,27800,27800,27800,27800,0
|
|
20240415,173400,272763650,27800,27800,27800,27800,0
|
|
20240415,173300,272763650,27800,27800,27800,27800,0
|
|
20240415,173200,272763650,27800,27800,27800,27800,0
|
|
20240415,173100,272763650,27800,27800,27800,27800,0
|
|
20240415,173000,272763650,27800,27800,27800,27800,0
|
|
20240415,172900,272763650,27800,27800,27800,27800,0
|
|
20240415,172800,272763650,27800,27800,27800,27800,0
|
|
20240415,172700,272763650,27800,27800,27800,27800,0
|
|
20240415,172600,272763650,27800,27800,27800,27800,0
|
|
20240415,172500,272763650,27800,27800,27800,27800,0
|
|
20240415,172400,272763650,27800,27800,27800,27800,0
|
|
20240415,172300,272763650,27800,27800,27800,27800,0
|
|
20240415,172200,272763650,27800,27800,27800,27800,0
|
|
20240415,172100,272763650,27800,27800,27800,27800,278
|
|
20240415,172000,272763650,27800,27800,27800,27800,0
|
|
20240415,171900,272763650,27800,27800,27800,27800,0
|
|
20240415,171800,272763650,27800,27800,27800,27800,0
|
|
20240415,171700,272763650,27800,27800,27800,27800,0
|
|
20240415,171600,272763650,27800,27800,27800,27800,0
|
|
20240415,171500,272763650,27800,27800,27800,27800,0
|
|
20240415,171400,272763650,27800,27800,27800,27800,0
|
|
20240415,171300,272763650,27800,27800,27800,27800,0
|
|
20240415,171200,272763650,27800,27800,27800,27800,0
|
|
20240415,171100,272763650,27800,27800,27800,27800,0
|
|
20240415,171000,272763650,27800,27800,27800,27800,0
|
|
20240415,170900,272763650,27800,27800,27800,27800,0
|
|
20240415,170800,272763650,27800,27800,27800,27800,0
|
|
20240415,170700,272763650,27800,27800,27800,27800,0
|
|
20240415,170600,272763650,27800,27800,27800,27800,0
|
|
20240415,170500,272763650,27800,27800,27800,27800,0
|
|
20240415,170400,272763650,27800,27800,27800,27800,0
|
|
20240415,170300,272763650,27800,27800,27800,27800,0
|
|
20240415,170200,272763650,27800,27800,27800,27800,0
|
|
20240415,170100,272763650,27800,27800,27800,27800,0
|
|
20240415,170000,272763650,27800,27800,27800,27800,0
|
|
20240415,165900,272763650,27800,27800,27800,27800,0
|
|
20240415,165800,272763650,27800,27800,27800,27800,0
|
|
20240415,165700,272763650,27800,27800,27800,27800,0
|
|
20240415,165600,272763650,27800,27800,27800,27800,0
|
|
20240415,165500,272763650,27800,27800,27800,27800,0
|
|
20240415,165400,272763650,27800,27800,27800,27800,0
|
|
20240415,165300,272763650,27800,27800,27800,27800,0
|
|
20240415,165200,272763650,27800,27800,27800,27800,0
|
|
20240415,165100,272763650,27800,27800,27800,27800,278
|
|
20240415,165000,272763650,27800,27800,27800,27800,0
|
|
20240415,164900,272763650,27800,27800,27800,27800,0
|
|
20240415,164800,272763650,27800,27800,27800,27800,0
|
|
20240415,164700,272763650,27800,27800,27800,27800,0
|
|
20240415,164600,272763650,27800,27800,27800,27800,0
|
|
20240415,164500,272763650,27800,27800,27800,27800,0
|
|
20240415,164400,272763650,27800,27800,27800,27800,0
|
|
20240415,164300,272763650,27800,27800,27800,27800,0
|
|
20240415,164200,272763650,27800,27800,27800,27800,0
|
|
20240415,164100,272763650,27800,27800,27800,27800,0
|
|
20240415,164000,272763650,27800,27800,27800,27800,0
|
|
20240415,163900,272763650,27800,27800,27800,27800,0
|
|
20240415,163800,272763650,27800,27800,27800,27800,0
|
|
20240415,163700,272763650,27800,27800,27800,27800,0
|
|
20240415,163600,272763650,27800,27800,27800,27800,0
|
|
20240415,163500,272763650,27800,27800,27800,27800,0
|
|
20240415,163400,272763650,27800,27800,27800,27800,0
|
|
20240415,163300,272763650,27800,27800,27800,27800,0
|
|
20240415,163200,272763650,27800,27800,27800,27800,0
|
|
20240415,163100,272763650,27800,27800,27800,27800,0
|
|
20240415,163000,272763650,27800,27800,27800,27800,0
|
|
20240415,162900,272763650,27800,27800,27800,27800,0
|
|
20240415,162800,272763650,27800,27800,27800,27800,0
|
|
20240415,162700,272763650,27800,27800,27800,27800,0
|
|
20240415,162600,272763650,27800,27800,27800,27800,0
|
|
20240415,162500,272763650,27800,27800,27800,27800,0
|
|
20240415,162400,272763650,27800,27800,27800,27800,0
|
|
20240415,162300,272763650,27800,27800,27800,27800,0
|
|
20240415,162200,272763650,27800,27800,27800,27800,0
|
|
20240415,162100,272763650,27800,27800,27800,27800,278
|
|
20240415,162000,272763650,27800,27800,27800,27800,0
|
|
20240415,161900,272763650,27800,27800,27800,27800,0
|
|
20240415,161800,272763650,27800,27800,27800,27800,0
|
|
20240415,161700,272763650,27800,27800,27800,27800,0
|
|
20240415,161600,272763650,27800,27800,27800,27800,0
|
|
20240415,161500,272763650,27800,27800,27800,27800,0
|
|
20240415,161400,272763650,27800,27800,27800,27800,0
|
|
20240415,161300,272763650,27800,27800,27800,27800,0
|
|
20240415,161200,272763650,27800,27800,27800,27800,0
|
|
20240415,161100,272763650,27800,27800,27800,27800,0
|
|
20240415,161000,272763650,27800,27800,27800,27800,0
|
|
20240415,160900,272763650,27800,27800,27800,27800,0
|
|
20240415,160800,272763650,27800,27800,27800,27800,0
|
|
20240415,160700,272763650,27800,27800,27800,27800,0
|
|
20240415,160600,272763650,27800,27800,27800,27800,0
|
|
20240415,160500,272763650,27800,27800,27800,27800,0
|
|
20240415,160400,272763650,27800,27800,27800,27800,0
|
|
20240415,160300,272763650,27800,27800,27800,27800,0
|
|
20240415,160200,272763650,27800,27800,27800,27800,0
|
|
20240415,160100,272763650,27800,27800,27800,27800,0
|
|
20240415,160000,272763650,27800,27800,27800,27800,0
|
|
20240415,155900,272763650,27800,27800,27800,27800,0
|
|
20240415,155800,272763650,27800,27800,27800,27800,0
|
|
20240415,155700,272763650,27800,27800,27800,27800,0
|
|
20240415,155600,272763650,27800,27800,27800,27800,0
|
|
20240415,155500,272763650,27800,27800,27800,27800,0
|
|
20240415,155400,272763650,27800,27800,27800,27800,0
|
|
20240415,155300,272763650,27800,27800,27800,27800,0
|
|
20240415,155200,272763650,27800,27800,27800,27800,0
|
|
20240415,155100,272763650,27800,27800,27800,27800,278
|
|
20240415,155000,272763650,27800,27800,27800,27800,0
|
|
20240415,154900,272763650,27800,27800,27800,27800,0
|
|
20240415,154800,272763650,27800,27800,27800,27800,0
|
|
20240415,154700,272763650,27800,27800,27800,27800,0
|
|
20240415,154600,272763650,27800,27800,27800,27800,0
|
|
20240415,154500,272763650,27800,27800,27800,27800,0
|
|
20240415,154400,272763650,27800,27800,27800,27800,0
|
|
20240415,154300,272763650,27800,27800,27800,27800,0
|
|
20240415,154200,272763650,27800,27800,27800,27800,0
|
|
20240415,154100,272763650,27800,27800,27800,27800,0
|
|
20240415,154000,272763650,27800,27800,27800,27800,0
|
|
20240415,153900,272763650,27800,27800,27800,27800,0
|
|
20240415,153800,272763650,27800,27800,27800,27800,0
|
|
20240415,153700,272763650,27800,27800,27800,27800,0
|
|
20240415,153600,272763650,27800,27800,27800,27800,0
|
|
20240415,153500,272763650,27800,27800,27800,27800,0
|
|
20240415,153400,272763650,27800,27800,27800,27800,0
|
|
20240415,153300,272763650,27800,27800,27800,27800,0
|
|
20240415,153200,272763650,27800,27800,27800,27800,0
|
|
20240415,153100,272763650,27800,27800,27800,27800,0
|
|
20240415,153000,272763650,27800,27800,27800,27800,278
|
|
20240415,152900,265035250,27400,27400,27400,27400,0
|
|
20240415,152800,265035250,27400,27400,27400,27400,0
|
|
20240415,152700,265035250,27400,27400,27400,27400,0
|
|
20240415,152600,265035250,27400,27400,27400,27400,0
|
|
20240415,152500,265035250,27400,27400,27400,27400,0
|
|
20240415,152400,265035250,27400,27400,27400,27400,0
|
|
20240415,152300,265035250,27400,27400,27400,27400,0
|
|
20240415,152200,265035250,27400,27400,27400,27400,0
|
|
20240415,152100,265035250,27400,27400,27400,27400,0
|
|
20240415,152000,265035250,27400,27400,27400,27400,0
|
|
20240415,151900,265035250,27400,27400,27500,27350,218
|
|
20240415,151800,259061100,27400,27400,27500,27400,138
|
|
20240415,151700,255278100,27400,27500,27500,27400,116
|
|
20240415,151600,252091150,27500,27500,27500,27500,13
|
|
20240415,151500,251733650,27500,27450,27500,27450,26
|
|
20240415,151400,251019250,27450,27500,27500,27450,27
|
|
20240415,151300,250276850,27500,27500,27500,27500,17
|
|
20240415,151200,249809350,27500,27500,27500,27500,0
|
|
20240415,151100,249809350,27500,27500,27500,27500,1
|
|
20240415,151000,249781850,27500,27500,27500,27500,1
|
|
20240415,150900,249754350,27550,27500,27550,27500,2
|
|
20240415,150800,249699300,27500,27500,27500,27500,0
|
|
20240415,150700,249699300,27500,27500,27500,27500,1
|
|
20240415,150600,249671800,27500,27500,27500,27500,1
|
|
20240415,150500,249644300,27500,27500,27550,27400,97
|
|
20240415,150400,246979700,27500,27500,27500,27500,1
|
|
20240415,150300,246952200,27450,27550,27600,27450,438
|
|
20240415,150200,234917150,27600,27600,27600,27600,0
|
|
20240415,150100,234917150,27600,27600,27600,27600,0
|
|
20240415,150000,234917150,27600,27550,27600,27550,2
|
|
20240415,145900,234862000,27550,27550,27550,27550,0
|
|
20240415,145800,234862000,27550,27550,27550,27550,1
|
|
20240415,145700,234834450,27550,27550,27550,27550,0
|
|
20240415,145600,234834450,27550,27550,27550,27550,0
|
|
20240415,145500,234834450,27550,27550,27550,27550,6
|
|
20240415,145400,234669150,27550,27550,27550,27550,0
|
|
20240415,145300,234669150,27550,27600,27600,27550,2
|
|
20240415,145200,234614000,27600,27600,27600,27600,0
|
|
20240415,145100,234614000,27600,27550,27600,27550,12
|
|
20240415,145000,234282900,27550,27550,27550,27550,6
|
|
20240415,144900,234117600,27550,27550,27550,27550,0
|
|
20240415,144800,234117600,27550,27550,27550,27550,2
|
|
20240415,144700,234062500,27550,27550,27550,27550,2
|
|
20240415,144600,234007400,27550,27550,27550,27550,1
|
|
20240415,144500,233979850,27550,27550,27550,27550,1
|
|
20240415,144400,233952300,27500,27500,27500,27500,2
|
|
20240415,144300,233897300,27550,27550,27550,27550,1
|
|
20240415,144200,233869750,27500,27500,27500,27500,1
|
|
20240415,144100,233842250,27500,27500,27500,27500,1
|
|
20240415,144000,233814750,27500,27550,27650,27500,762
|
|
20240415,143900,212844100,27550,27550,27550,27550,0
|
|
20240415,143800,212844100,27550,27550,27550,27550,2
|
|
20240415,143700,212789000,27550,27550,27550,27550,0
|
|
20240415,143600,212789000,27550,27550,27550,27550,0
|
|
20240415,143500,212789000,27550,27550,27550,27550,0
|
|
20240415,143400,212789000,27550,27550,27550,27550,4
|
|
20240415,143300,212678800,27550,27550,27550,27550,0
|
|
20240415,143200,212678800,27550,27550,27550,27550,0
|
|
20240415,143100,212678800,27550,27550,27550,27550,0
|
|
20240415,143000,212678800,27550,27550,27550,27550,195
|
|
20240415,142900,207306550,27600,27600,27600,27600,355
|
|
20240415,142800,197508550,27600,27600,27600,27600,150
|
|
20240415,142700,193368550,27600,27600,27600,27600,1
|
|
20240415,142600,193340950,27650,27650,27650,27650,123
|
|
20240415,142500,189940000,27600,27600,27600,27600,1
|
|
20240415,142400,189912400,27600,27600,27600,27600,0
|
|
20240415,142300,189912400,27600,27600,27600,27600,1
|
|
20240415,142200,189884800,27600,27600,27600,27600,1
|
|
20240415,142100,189857200,27600,27600,27600,27600,1
|
|
20240415,142000,189829600,27600,27600,27600,27600,92
|
|
20240415,141900,187290400,27600,27600,27600,27600,0
|
|
20240415,141800,187290400,27600,27600,27600,27600,1
|
|
20240415,141700,187262800,27600,27600,27600,27600,1
|
|
20240415,141600,187235200,27600,27600,27600,27600,1
|
|
20240415,141500,187207600,27600,27600,27600,27600,0
|
|
20240415,141400,187207600,27600,27600,27600,27600,1
|
|
20240415,141300,187180000,27600,27600,27600,27600,1
|
|
20240415,141200,187152400,27600,27600,27600,27600,2
|
|
20240415,141100,187097200,27600,27600,27600,27600,1
|
|
20240415,141000,187069600,27600,27600,27600,27600,0
|
|
20240415,140900,187069600,27600,27650,27650,27600,24
|
|
20240415,140800,186406850,27650,27600,27650,27600,6
|
|
20240415,140700,186241000,27650,27600,27650,27600,11
|
|
20240415,140600,185936900,27550,27600,27600,27550,569
|
|
20240415,140500,170239800,27600,27650,27650,27600,15
|
|
20240415,140400,169825650,27600,27600,27600,27600,2
|
|
20240415,140300,169770450,27600,27600,27600,27600,1
|
|
20240415,140200,169742850,27600,27600,27600,27600,0
|
|
20240415,140100,169742850,27600,27600,27600,27600,2
|
|
20240415,140000,169687650,27600,27600,27600,27600,2
|
|
20240415,135900,169632450,27600,27600,27600,27600,0
|
|
20240415,135800,169632450,27600,27600,27600,27600,1
|
|
20240415,135700,169604850,27600,27600,27600,27600,0
|
|
20240415,135600,169604850,27600,27600,27600,27600,1
|
|
20240415,135500,169577250,27600,27600,27650,27600,19
|
|
20240415,135400,169052500,27600,27600,27600,27600,1
|
|
20240415,135300,169024900,27650,27650,27650,27650,18
|
|
20240415,135200,168527200,27600,27600,27600,27600,1
|
|
20240415,135100,168499600,27600,27600,27600,27600,13
|
|
20240415,135000,168140800,27600,27600,27600,27600,1
|
|
20240415,134900,168113200,27600,27600,27600,27600,0
|
|
20240415,134800,168113200,27600,27600,27600,27600,1
|
|
20240415,134700,168085600,27550,27550,27550,27550,0
|
|
20240415,134600,168085600,27550,27550,27550,27550,0
|
|
20240415,134500,168085600,27550,27550,27550,27550,3
|
|
20240415,134400,168002950,27550,27550,27550,27550,0
|
|
20240415,134300,168002950,27550,27550,27550,27550,0
|
|
20240415,134200,168002950,27550,27550,27550,27550,0
|
|
20240415,134100,168002950,27550,27550,27550,27550,3
|
|
20240415,134000,167920300,27550,27550,27550,27550,0
|
|
20240415,133900,167920300,27550,27550,27550,27550,0
|
|
20240415,133800,167920300,27550,27550,27550,27550,13
|
|
20240415,133700,167562150,27550,27550,27550,27550,0
|
|
20240415,133600,167562150,27550,27550,27550,27550,0
|
|
20240415,133500,167562150,27550,27550,27550,27550,0
|
|
20240415,133400,167562150,27550,27550,27550,27550,0
|
|
20240415,133300,167562150,27550,27550,27550,27550,3
|
|
20240415,133200,167479500,27550,27550,27550,27550,0
|
|
20240415,133100,167479500,27550,27550,27550,27550,0
|
|
20240415,133000,167479500,27550,27550,27550,27550,2
|
|
20240415,132900,167424400,27550,27550,27550,27550,0
|
|
20240415,132800,167424400,27550,27550,27550,27550,0
|
|
20240415,132700,167424400,27550,27550,27550,27550,3
|
|
20240415,132600,167341750,27550,27550,27550,27550,0
|
|
20240415,132500,167341750,27550,27550,27550,27550,0
|
|
20240415,132400,167341750,27550,27550,27550,27550,2
|
|
20240415,132300,167286650,27550,27550,27550,27550,11
|
|
20240415,132200,166983600,27600,27600,27600,27600,98
|
|
20240415,132100,164278800,27600,27600,27600,27600,0
|
|
20240415,132000,164278800,27600,27600,27600,27600,2
|
|
20240415,131900,164223600,27600,27600,27600,27600,1
|
|
20240415,131800,164196000,27600,27600,27600,27600,0
|
|
20240415,131700,164196000,27600,27600,27600,27600,2
|
|
20240415,131600,164140800,27600,27600,27600,27600,1
|
|
20240415,131500,164113200,27600,27600,27600,27600,0
|
|
20240415,131400,164113200,27600,27600,27600,27600,1
|
|
20240415,131300,164085600,27600,27600,27600,27600,2
|
|
20240415,131200,164030400,27600,27600,27600,27600,2
|
|
20240415,131100,163975200,27550,27550,27550,27550,0
|
|
20240415,131000,163975200,27550,27550,27550,27550,0
|
|
20240415,130900,163975200,27550,27550,27550,27550,0
|
|
20240415,130800,163975200,27550,27550,27550,27550,0
|
|
20240415,130700,163975200,27550,27550,27550,27550,0
|
|
20240415,130600,163975200,27550,27550,27550,27550,0
|
|
20240415,130500,163975200,27550,27550,27550,27550,0
|
|
20240415,130400,163975200,27550,27550,27550,27550,0
|
|
20240415,130300,163975200,27550,27550,27550,27550,12
|
|
20240415,130200,163644600,27550,27550,27550,27550,0
|
|
20240415,130100,163644600,27550,27550,27550,27550,0
|
|
20240415,130000,163644600,27550,27550,27550,27550,1
|
|
20240415,125900,163617050,27550,27550,27550,27550,0
|
|
20240415,125800,163617050,27550,27550,27550,27550,0
|
|
20240415,125700,163617050,27550,27550,27550,27550,0
|
|
20240415,125600,163617050,27550,27550,27550,27550,0
|
|
20240415,125500,163617050,27550,27550,27550,27550,0
|
|
20240415,125400,163617050,27550,27550,27550,27550,34
|
|
20240415,125300,162680350,27550,27600,27600,27550,17
|
|
20240415,125200,162211750,27550,27550,27550,27550,0
|
|
20240415,125100,162211750,27550,27550,27550,27550,306
|
|
20240415,125000,153781450,27550,27550,27550,27550,0
|
|
20240415,124900,153781450,27550,27550,27550,27550,0
|
|
20240415,124800,153781450,27550,27550,27550,27550,11
|
|
20240415,124700,153478400,27550,27550,27550,27550,0
|
|
20240415,124600,153478400,27550,27650,27650,27550,141
|
|
20240415,124500,149588450,27600,27600,27600,27600,0
|
|
20240415,124400,149588450,27600,27600,27600,27600,0
|
|
20240415,124300,149588450,27600,27600,27600,27600,0
|
|
20240415,124200,149588450,27600,27600,27600,27600,0
|
|
20240415,124100,149588450,27600,27600,27600,27600,0
|
|
20240415,124000,149588450,27600,27600,27600,27600,0
|
|
20240415,123900,149588450,27600,27600,27600,27600,0
|
|
20240415,123800,149588450,27600,27600,27600,27600,0
|
|
20240415,123700,149588450,27600,27600,27600,27600,10
|
|
20240415,123600,149312450,27700,27700,27700,27700,72
|
|
20240415,123500,147318050,27700,27700,27700,27700,8
|
|
20240415,123400,147096450,27700,27700,27700,27700,0
|
|
20240415,123300,147096450,27700,27700,27700,27700,0
|
|
20240415,123200,147096450,27700,27700,27700,27700,0
|
|
20240415,123100,147096450,27700,27700,27700,27700,0
|
|
20240415,123000,147096450,27700,27700,27700,27700,1
|
|
20240415,122900,147068750,27600,27600,27600,27600,5
|
|
20240415,122800,146930750,27600,27600,27600,27600,0
|
|
20240415,122700,146930750,27600,27600,27600,27600,0
|
|
20240415,122600,146930750,27600,27600,27600,27600,0
|
|
20240415,122500,146930750,27600,27600,27600,27600,0
|
|
20240415,122400,146930750,27600,27600,27600,27600,0
|
|
20240415,122300,146930750,27600,27600,27600,27600,10
|
|
20240415,122200,146654750,27600,27600,27600,27600,0
|
|
20240415,122100,146654750,27600,27600,27600,27600,158
|
|
20240415,122000,142293950,27550,27550,27550,27550,0
|
|
20240415,121900,142293950,27550,27550,27550,27550,0
|
|
20240415,121800,142293950,27550,27550,27550,27550,0
|
|
20240415,121700,142293950,27550,27550,27550,27550,0
|
|
20240415,121600,142293950,27550,27550,27550,27550,0
|
|
20240415,121500,142293950,27550,27550,27550,27550,0
|
|
20240415,121400,142293950,27550,27550,27550,27550,0
|
|
20240415,121300,142293950,27550,27550,27550,27550,0
|
|
20240415,121200,142293950,27550,27550,27550,27550,0
|
|
20240415,121100,142293950,27550,27550,27550,27550,0
|
|
20240415,121000,142293950,27550,27550,27550,27550,12
|
|
20240415,120900,141963350,27700,27700,27700,27700,0
|
|
20240415,120800,141963350,27700,27700,27700,27700,0
|
|
20240415,120700,141963350,27700,27700,27700,27700,0
|
|
20240415,120600,141963350,27700,27700,27700,27700,0
|
|
20240415,120500,141963350,27700,27700,27700,27700,0
|
|
20240415,120400,141963350,27700,27700,27700,27700,0
|
|
20240415,120300,141963350,27700,27700,27700,27700,0
|
|
20240415,120200,141963350,27700,27600,27700,27550,56
|
|
20240415,120100,140418700,27600,27600,27600,27600,0
|
|
20240415,120000,140418700,27600,27600,27600,27600,208
|
|
20240415,115900,134677900,27600,27650,27650,27600,802
|
|
20240415,115800,112516300,27650,27650,27700,27650,66
|
|
20240415,115700,110689250,27650,27650,27650,27650,0
|
|
20240415,115600,110689250,27650,27650,27650,27650,10
|
|
20240415,115500,110412750,27700,27700,27700,27700,1
|
|
20240415,115400,110385050,27650,27650,27650,27650,0
|
|
20240415,115300,110385050,27650,27650,27650,27650,0
|
|
20240415,115200,110385050,27650,27650,27650,27650,0
|
|
20240415,115100,110385050,27650,27650,27650,27650,0
|
|
20240415,115000,110385050,27650,27650,27650,27650,0
|
|
20240415,114900,110385050,27650,27650,27650,27650,0
|
|
20240415,114800,110385050,27650,27650,27650,27650,0
|
|
20240415,114700,110385050,27650,27650,27650,27650,0
|
|
20240415,114600,110385050,27650,27650,27650,27650,11
|
|
20240415,114500,110080900,27700,27700,27700,27700,9
|
|
20240415,114400,109831600,27700,27700,27700,27700,0
|
|
20240415,114300,109831600,27700,27700,27700,27700,0
|
|
20240415,114200,109831600,27700,27700,27700,27700,0
|
|
20240415,114100,109831600,27700,27700,27700,27700,0
|
|
20240415,114000,109831600,27700,27700,27700,27700,12
|
|
20240415,113900,109499200,27700,27700,27700,27700,11
|
|
20240415,113800,109194500,27700,27700,27700,27700,0
|
|
20240415,113700,109194500,27700,27700,27700,27700,20
|
|
20240415,113600,108640500,27700,27750,27750,27700,316
|
|
20240415,113500,99874300,27800,27800,27800,27800,0
|
|
20240415,113400,99874300,27800,27800,27800,27800,0
|
|
20240415,113300,99874300,27800,27800,27800,27800,0
|
|
20240415,113200,99874300,27800,27800,27800,27800,0
|
|
20240415,113100,99874300,27800,27800,27800,27800,0
|
|
20240415,113000,99874300,27800,27800,27800,27800,8
|
|
20240415,112900,99651900,27800,27800,27800,27800,0
|
|
20240415,112800,99651900,27800,27800,27800,27800,0
|
|
20240415,112700,99651900,27800,27800,27800,27800,0
|
|
20240415,112600,99651900,27800,27800,27800,27800,0
|
|
20240415,112500,99651900,27800,27800,27800,27800,0
|
|
20240415,112400,99651900,27800,27800,27800,27800,0
|
|
20240415,112300,99651900,27800,27800,27800,27800,5
|
|
20240415,112200,99512900,27800,27800,27800,27800,0
|
|
20240415,112100,99512900,27800,27800,27800,27800,0
|
|
20240415,112000,99512900,27800,27800,27800,27800,0
|
|
20240415,111900,99512900,27800,27800,27800,27800,0
|
|
20240415,111800,99512900,27800,27800,27800,27800,0
|
|
20240415,111700,99512900,27800,27800,27800,27800,0
|
|
20240415,111600,99512900,27800,27800,27800,27800,0
|
|
20240415,111500,99512900,27800,27800,27800,27800,0
|
|
20240415,111400,99512900,27800,27800,27800,27800,0
|
|
20240415,111300,99512900,27800,27800,27800,27800,0
|
|
20240415,111200,99512900,27800,27800,27800,27800,3
|
|
20240415,111100,99429500,27750,27750,27750,27750,1
|
|
20240415,111000,99401750,27800,27800,27800,27800,2
|
|
20240415,110900,99346150,27850,27850,27850,27850,0
|
|
20240415,110800,99346150,27850,27850,27850,27850,4
|
|
20240415,110700,99234750,27800,27850,27850,27800,9
|
|
20240415,110600,98984500,27850,27850,27850,27850,4
|
|
20240415,110500,98873100,27750,27750,27750,27750,0
|
|
20240415,110400,98873100,27750,27750,27750,27750,0
|
|
20240415,110300,98873100,27750,27750,27750,27750,0
|
|
20240415,110200,98873100,27750,27750,27750,27750,0
|
|
20240415,110100,98873100,27750,27750,27750,27750,0
|
|
20240415,110000,98873100,27750,27750,27750,27750,0
|
|
20240415,105900,98873100,27750,27750,27750,27750,0
|
|
20240415,105800,98873100,27750,27750,27750,27750,0
|
|
20240415,105700,98873100,27750,27750,27750,27750,0
|
|
20240415,105600,98873100,27750,27750,27750,27750,0
|
|
20240415,105500,98873100,27750,27750,27750,27750,0
|
|
20240415,105400,98873100,27750,27750,27750,27750,0
|
|
20240415,105300,98873100,27750,27750,27750,27750,0
|
|
20240415,105200,98873100,27750,27750,27750,27750,0
|
|
20240415,105100,98873100,27750,27750,27750,27750,0
|
|
20240415,105000,98873100,27750,27750,27750,27750,0
|
|
20240415,104900,98873100,27750,27750,27750,27750,0
|
|
20240415,104800,98873100,27750,27750,27750,27750,0
|
|
20240415,104700,98873100,27750,27750,27750,27750,0
|
|
20240415,104600,98873100,27750,27750,27750,27750,0
|
|
20240415,104500,98873100,27750,27750,27750,27750,0
|
|
20240415,104400,98873100,27750,27750,27750,27750,0
|
|
20240415,104300,98873100,27750,27750,27750,27750,0
|
|
20240415,104200,98873100,27750,27750,27750,27750,0
|
|
20240415,104100,98873100,27750,27850,27850,27750,67
|
|
20240415,104000,97011850,27850,27850,27850,27850,0
|
|
20240415,103900,97011850,27850,27850,27850,27850,0
|
|
20240415,103800,97011850,27850,27850,27850,27850,14
|
|
20240415,103700,96621950,27850,27850,27850,27850,3
|
|
20240415,103600,96538400,27850,27850,27850,27850,0
|
|
20240415,103500,96538400,27850,27850,27850,27850,0
|
|
20240415,103400,96538400,27850,27850,27850,27850,0
|
|
20240415,103300,96538400,27850,27850,27850,27850,0
|
|
20240415,103200,96538400,27850,27850,27850,27850,0
|
|
20240415,103100,96538400,27850,27850,27850,27850,0
|
|
20240415,103000,96538400,27850,27850,27850,27850,0
|
|
20240415,102900,96538400,27850,27850,27850,27850,15
|
|
20240415,102800,96120650,28150,28150,28150,28150,0
|
|
20240415,102700,96120650,28150,28150,28150,28150,0
|
|
20240415,102600,96120650,28150,28150,28150,28150,0
|
|
20240415,102500,96120650,28150,28150,28150,28150,0
|
|
20240415,102400,96120650,28150,28150,28150,28150,0
|
|
20240415,102300,96120650,28150,27850,28150,27850,7
|
|
20240415,102200,95925400,27850,27850,27850,27850,0
|
|
20240415,102100,95925400,27850,27850,27850,27850,179
|
|
20240415,102000,90940250,27750,27750,27750,27750,0
|
|
20240415,101900,90940250,27750,27750,27750,27750,0
|
|
20240415,101800,90940250,27750,27750,27750,27750,20
|
|
20240415,101700,90385250,27750,27750,27750,27750,91
|
|
20240415,101600,87860000,27750,27750,27750,27750,0
|
|
20240415,101500,87860000,27750,27750,27750,27750,0
|
|
20240415,101400,87860000,27750,27750,27750,27750,14
|
|
20240415,101300,87471500,27750,27750,27750,27750,0
|
|
20240415,101200,87471500,27750,27750,27750,27750,0
|
|
20240415,101100,87471500,27750,27800,27800,27750,226
|
|
20240415,101000,81198600,27850,27850,27850,27850,0
|
|
20240415,100900,81198600,27850,27850,27850,27850,2
|
|
20240415,100800,81142900,27850,27850,27850,27850,0
|
|
20240415,100700,81142900,27850,27850,27850,27850,1
|
|
20240415,100600,81115050,27850,27850,27850,27850,1
|
|
20240415,100500,81087200,27850,27850,27850,27850,1
|
|
20240415,100400,81059350,27800,27800,27800,27800,16
|
|
20240415,100300,80614550,27800,27800,27800,27800,123
|
|
20240415,100200,77195150,27850,27850,27850,27850,0
|
|
20240415,100100,77195150,27850,27850,27850,27850,1
|
|
20240415,100000,77167300,27850,27850,27850,27850,262
|
|
20240415,095900,69870600,28000,28000,28000,28000,0
|
|
20240415,095800,69870600,28000,28000,28000,28000,0
|
|
20240415,095700,69870600,28000,28000,28000,28000,0
|
|
20240415,095600,69870600,28000,28000,28000,28000,0
|
|
20240415,095500,69870600,28000,28000,28000,28000,10
|
|
20240415,095400,69590600,27850,27900,27900,27850,737
|
|
20240415,095300,49031350,27950,28000,28000,27950,102
|
|
20240415,095200,46178150,28000,28000,28000,28000,0
|
|
20240415,095100,46178150,28000,28000,28000,28000,0
|
|
20240415,095000,46178150,28000,28000,28000,28000,0
|
|
20240415,094900,46178150,28000,28000,28000,28000,0
|
|
20240415,094800,46178150,28000,28000,28000,28000,1
|
|
20240415,094700,46150150,28250,28250,28250,28250,0
|
|
20240415,094600,46150150,28250,28150,28250,28150,176
|
|
20240415,094500,41182800,28050,28050,28050,28050,0
|
|
20240415,094400,41182800,28050,28050,28050,28050,0
|
|
20240415,094300,41182800,28050,28050,28050,28050,0
|
|
20240415,094200,41182800,28050,28050,28050,28050,0
|
|
20240415,094100,41182800,28050,28050,28050,28050,0
|
|
20240415,094000,41182800,28050,28050,28050,28050,0
|
|
20240415,093900,41182800,28050,28050,28050,28050,0
|
|
20240415,093800,41182800,28050,28050,28050,28050,0
|
|
20240415,093700,41182800,28050,28050,28050,28050,0
|
|
20240415,093600,41182800,28050,28050,28050,28050,0
|
|
20240415,093500,41182800,28050,28050,28050,28050,0
|
|
20240415,093400,41182800,28050,28050,28050,28050,0
|
|
20240415,093300,41182800,28050,28050,28050,28050,0
|
|
20240415,093200,41182800,28050,28050,28050,28050,0
|
|
20240415,093100,41182800,28050,28050,28050,28050,0
|
|
20240415,093000,41182800,28050,27950,28050,27950,35
|
|
20240415,092900,40201550,27900,27900,27900,27900,0
|
|
20240415,092800,40201550,27900,27900,27900,27900,0
|
|
20240415,092700,40201550,27900,27900,27900,27900,35
|
|
20240415,092600,39225050,27850,27850,27850,27850,0
|
|
20240415,092500,39225050,27850,27850,27850,27850,0
|
|
20240415,092400,39225050,27850,27850,27850,27850,0
|
|
20240415,092300,39225050,27850,27850,27850,27850,413
|
|
20240415,092200,27723000,27850,27850,27850,27850,174
|
|
20240415,092100,22877100,27850,27950,27950,27850,23
|
|
20240415,092000,22235850,28000,28000,28000,28000,0
|
|
20240415,091900,22235850,28000,28000,28000,28000,1
|
|
20240415,091800,22207850,28050,28050,28050,28050,0
|
|
20240415,091700,22207850,28050,28050,28050,28050,0
|
|
20240415,091600,22207850,28050,28050,28050,28050,1
|
|
20240415,091500,22179800,28100,28100,28100,28100,2
|
|
20240415,091400,22123600,27850,27850,27850,27850,0
|
|
20240415,091300,22123600,27850,27850,27850,27850,5
|
|
20240415,091200,21984350,27850,27800,27850,27800,37
|
|
20240415,091100,20953950,27800,27800,27800,27800,0
|
|
20240415,091000,20953950,27800,27800,27800,27800,30
|
|
20240415,090900,20119950,27800,27800,27800,27800,20
|
|
20240415,090800,19563950,27800,27800,27800,27800,149
|
|
20240415,090700,15421750,27800,27800,27800,27800,10
|
|
20240415,090600,15143750,27650,27650,27650,27650,0
|
|
20240415,090500,15143750,27650,27650,27650,27650,5
|
|
20240415,090400,15005500,27650,27650,27650,27650,30
|
|
20240415,090300,14176000,27700,27700,27700,27700,20
|
|
20240415,090200,13622000,27700,27700,27700,27700,0
|
|
20240415,090100,13622000,27700,27700,27700,27700,10
|
|
20240415,090000,13345000,28000,27500,28000,27500,485
|