675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,201200,330410200,44150,44150,44150,44150,180
|
|
20240423,201100,330410200,44150,44150,44150,44150,0
|
|
20240423,201000,330410200,44150,44150,44150,44150,0
|
|
20240423,200900,330410200,44150,44150,44150,44150,0
|
|
20240423,200800,330410200,44150,44150,44150,44150,0
|
|
20240423,200700,330410200,44150,44150,44150,44150,0
|
|
20240423,200600,330410200,44150,44150,44150,44150,0
|
|
20240423,200500,330410200,44150,44150,44150,44150,0
|
|
20240423,200400,330410200,44150,44150,44150,44150,0
|
|
20240423,200300,330410200,44150,44150,44150,44150,0
|
|
20240423,200200,330410200,44150,44150,44150,44150,0
|
|
20240423,200100,330410200,44150,44150,44150,44150,0
|
|
20240423,200000,330410200,44150,44150,44150,44150,0
|
|
20240423,195900,330410200,44150,44150,44150,44150,0
|
|
20240423,195800,330410200,44150,44150,44150,44150,0
|
|
20240423,195700,330410200,44150,44150,44150,44150,0
|
|
20240423,195600,330410200,44150,44150,44150,44150,0
|
|
20240423,195500,330410200,44150,44150,44150,44150,0
|
|
20240423,195400,330410200,44150,44150,44150,44150,0
|
|
20240423,195300,330410200,44150,44150,44150,44150,0
|
|
20240423,195200,330410200,44150,44150,44150,44150,0
|
|
20240423,195100,330410200,44150,44150,44150,44150,0
|
|
20240423,195000,330410200,44150,44150,44150,44150,0
|
|
20240423,194900,330410200,44150,44150,44150,44150,0
|
|
20240423,194800,330410200,44150,44150,44150,44150,0
|
|
20240423,194700,330410200,44150,44150,44150,44150,0
|
|
20240423,194600,330410200,44150,44150,44150,44150,0
|
|
20240423,194500,330410200,44150,44150,44150,44150,0
|
|
20240423,194400,330410200,44150,44150,44150,44150,0
|
|
20240423,194300,330410200,44150,44150,44150,44150,0
|
|
20240423,194200,330410200,44150,44150,44150,44150,180
|
|
20240423,194100,330410200,44150,44150,44150,44150,0
|
|
20240423,194000,330410200,44150,44150,44150,44150,0
|
|
20240423,193900,330410200,44150,44150,44150,44150,0
|
|
20240423,193800,330410200,44150,44150,44150,44150,0
|
|
20240423,193700,330410200,44150,44150,44150,44150,0
|
|
20240423,193600,330410200,44150,44150,44150,44150,0
|
|
20240423,193500,330410200,44150,44150,44150,44150,0
|
|
20240423,193400,330410200,44150,44150,44150,44150,0
|
|
20240423,193300,330410200,44150,44150,44150,44150,0
|
|
20240423,193200,330410200,44150,44150,44150,44150,0
|
|
20240423,193100,330410200,44150,44150,44150,44150,0
|
|
20240423,193000,330410200,44150,44150,44150,44150,0
|
|
20240423,192900,330410200,44150,44150,44150,44150,0
|
|
20240423,192800,330410200,44150,44150,44150,44150,0
|
|
20240423,192700,330410200,44150,44150,44150,44150,0
|
|
20240423,192600,330410200,44150,44150,44150,44150,0
|
|
20240423,192500,330410200,44150,44150,44150,44150,0
|
|
20240423,192400,330410200,44150,44150,44150,44150,0
|
|
20240423,192300,330410200,44150,44150,44150,44150,0
|
|
20240423,192200,330410200,44150,44150,44150,44150,0
|
|
20240423,192100,330410200,44150,44150,44150,44150,0
|
|
20240423,192000,330410200,44150,44150,44150,44150,0
|
|
20240423,191900,330410200,44150,44150,44150,44150,0
|
|
20240423,191800,330410200,44150,44150,44150,44150,0
|
|
20240423,191700,330410200,44150,44150,44150,44150,0
|
|
20240423,191600,330410200,44150,44150,44150,44150,0
|
|
20240423,191500,330410200,44150,44150,44150,44150,0
|
|
20240423,191400,330410200,44150,44150,44150,44150,0
|
|
20240423,191300,330410200,44150,44150,44150,44150,0
|
|
20240423,191200,330410200,44150,44150,44150,44150,180
|
|
20240423,191100,330410200,44150,44150,44150,44150,0
|
|
20240423,191000,330410200,44150,44150,44150,44150,0
|
|
20240423,190900,330410200,44150,44150,44150,44150,0
|
|
20240423,190800,330410200,44150,44150,44150,44150,0
|
|
20240423,190700,330410200,44150,44150,44150,44150,0
|
|
20240423,190600,330410200,44150,44150,44150,44150,0
|
|
20240423,190500,330410200,44150,44150,44150,44150,0
|
|
20240423,190400,330410200,44150,44150,44150,44150,0
|
|
20240423,190300,330410200,44150,44150,44150,44150,0
|
|
20240423,190200,330410200,44150,44150,44150,44150,0
|
|
20240423,190100,330410200,44150,44150,44150,44150,0
|
|
20240423,190000,330410200,44150,44150,44150,44150,0
|
|
20240423,185900,330410200,44150,44150,44150,44150,0
|
|
20240423,185800,330410200,44150,44150,44150,44150,0
|
|
20240423,185700,330410200,44150,44150,44150,44150,0
|
|
20240423,185600,330410200,44150,44150,44150,44150,0
|
|
20240423,185500,330410200,44150,44150,44150,44150,0
|
|
20240423,185400,330410200,44150,44150,44150,44150,0
|
|
20240423,185300,330410200,44150,44150,44150,44150,0
|
|
20240423,185200,330410200,44150,44150,44150,44150,0
|
|
20240423,185100,330410200,44150,44150,44150,44150,0
|
|
20240423,185000,330410200,44150,44150,44150,44150,0
|
|
20240423,184900,330410200,44150,44150,44150,44150,0
|
|
20240423,184800,330410200,44150,44150,44150,44150,0
|
|
20240423,184700,330410200,44150,44150,44150,44150,0
|
|
20240423,184600,330410200,44150,44150,44150,44150,0
|
|
20240423,184500,330410200,44150,44150,44150,44150,0
|
|
20240423,184400,330410200,44150,44150,44150,44150,0
|
|
20240423,184300,330410200,44150,44150,44150,44150,0
|
|
20240423,184200,330410200,44150,44150,44150,44150,180
|
|
20240423,184100,330410200,44150,44150,44150,44150,0
|
|
20240423,184000,330410200,44150,44150,44150,44150,0
|
|
20240423,183900,330410200,44150,44150,44150,44150,0
|
|
20240423,183800,330410200,44150,44150,44150,44150,0
|
|
20240423,183700,330410200,44150,44150,44150,44150,0
|
|
20240423,183600,330410200,44150,44150,44150,44150,0
|
|
20240423,183500,330410200,44150,44150,44150,44150,0
|
|
20240423,183400,330410200,44150,44150,44150,44150,0
|
|
20240423,183300,330410200,44150,44150,44150,44150,0
|
|
20240423,183200,330410200,44150,44150,44150,44150,0
|
|
20240423,183100,330410200,44150,44150,44150,44150,0
|
|
20240423,183000,330410200,44150,44150,44150,44150,0
|
|
20240423,182900,330410200,44150,44150,44150,44150,0
|
|
20240423,182800,330410200,44150,44150,44150,44150,0
|
|
20240423,182700,330410200,44150,44150,44150,44150,0
|
|
20240423,182600,330410200,44150,44150,44150,44150,0
|
|
20240423,182500,330410200,44150,44150,44150,44150,0
|
|
20240423,182400,330410200,44150,44150,44150,44150,0
|
|
20240423,182300,330410200,44150,44150,44150,44150,0
|
|
20240423,182200,330410200,44150,44150,44150,44150,0
|
|
20240423,182100,330410200,44150,44150,44150,44150,0
|
|
20240423,182000,330410200,44150,44150,44150,44150,0
|
|
20240423,181900,330410200,44150,44150,44150,44150,0
|
|
20240423,181800,330410200,44150,44150,44150,44150,0
|
|
20240423,181700,330410200,44150,44150,44150,44150,0
|
|
20240423,181600,330410200,44150,44150,44150,44150,0
|
|
20240423,181500,330410200,44150,44150,44150,44150,0
|
|
20240423,181400,330410200,44150,44150,44150,44150,0
|
|
20240423,181300,330410200,44150,44150,44150,44150,0
|
|
20240423,181200,330410200,44150,44150,44150,44150,180
|
|
20240423,181100,330410200,44150,44150,44150,44150,0
|
|
20240423,181000,330410200,44150,44150,44150,44150,0
|
|
20240423,180900,330410200,44150,44150,44150,44150,0
|
|
20240423,180800,330410200,44150,44150,44150,44150,0
|
|
20240423,180700,330410200,44150,44150,44150,44150,0
|
|
20240423,180600,330410200,44150,44150,44150,44150,0
|
|
20240423,180500,330410200,44150,44150,44150,44150,0
|
|
20240423,180400,330410200,44150,44150,44150,44150,0
|
|
20240423,180300,330410200,44150,44150,44150,44150,0
|
|
20240423,180200,330410200,44150,44150,44150,44150,0
|
|
20240423,180100,330410200,44150,44150,44150,44150,0
|
|
20240423,180000,330410200,44150,44150,44150,44150,0
|
|
20240423,175900,330410200,44150,44150,44150,44150,0
|
|
20240423,175800,330410200,44150,44150,44150,44150,0
|
|
20240423,175700,330410200,44150,44150,44150,44150,0
|
|
20240423,175600,330410200,44150,44150,44150,44150,0
|
|
20240423,175500,330410200,44150,44150,44150,44150,0
|
|
20240423,175400,330410200,44150,44150,44150,44150,0
|
|
20240423,175300,330410200,44150,44150,44150,44150,0
|
|
20240423,175200,330410200,44150,44150,44150,44150,0
|
|
20240423,175100,330410200,44150,44150,44150,44150,0
|
|
20240423,175000,330410200,44150,44150,44150,44150,0
|
|
20240423,174900,330410200,44150,44150,44150,44150,0
|
|
20240423,174800,330410200,44150,44150,44150,44150,0
|
|
20240423,174700,330410200,44150,44150,44150,44150,0
|
|
20240423,174600,330410200,44150,44150,44150,44150,0
|
|
20240423,174500,330410200,44150,44150,44150,44150,0
|
|
20240423,174400,330410200,44150,44150,44150,44150,0
|
|
20240423,174300,330410200,44150,44150,44150,44150,0
|
|
20240423,174200,330410200,44150,44150,44150,44150,180
|
|
20240423,174100,330410200,44150,44150,44150,44150,0
|
|
20240423,174000,330410200,44150,44150,44150,44150,0
|
|
20240423,173900,330410200,44150,44150,44150,44150,0
|
|
20240423,173800,330410200,44150,44150,44150,44150,0
|
|
20240423,173700,330410200,44150,44150,44150,44150,0
|
|
20240423,173600,330410200,44150,44150,44150,44150,0
|
|
20240423,173500,330410200,44150,44150,44150,44150,0
|
|
20240423,173400,330410200,44150,44150,44150,44150,0
|
|
20240423,173300,330410200,44150,44150,44150,44150,0
|
|
20240423,173200,330410200,44150,44150,44150,44150,0
|
|
20240423,173100,330410200,44150,44150,44150,44150,0
|
|
20240423,173000,330410200,44150,44150,44150,44150,0
|
|
20240423,172900,330410200,44150,44150,44150,44150,0
|
|
20240423,172800,330410200,44150,44150,44150,44150,0
|
|
20240423,172700,330410200,44150,44150,44150,44150,0
|
|
20240423,172600,330410200,44150,44150,44150,44150,0
|
|
20240423,172500,330410200,44150,44150,44150,44150,0
|
|
20240423,172400,330410200,44150,44150,44150,44150,0
|
|
20240423,172300,330410200,44150,44150,44150,44150,0
|
|
20240423,172200,330410200,44150,44150,44150,44150,0
|
|
20240423,172100,330410200,44150,44150,44150,44150,0
|
|
20240423,172000,330410200,44150,44150,44150,44150,0
|
|
20240423,171900,330410200,44150,44150,44150,44150,0
|
|
20240423,171800,330410200,44150,44150,44150,44150,0
|
|
20240423,171700,330410200,44150,44150,44150,44150,0
|
|
20240423,171600,330410200,44150,44150,44150,44150,0
|
|
20240423,171500,330410200,44150,44150,44150,44150,0
|
|
20240423,171400,330410200,44150,44150,44150,44150,0
|
|
20240423,171300,330410200,44150,44150,44150,44150,0
|
|
20240423,171200,330410200,44150,44150,44150,44150,180
|
|
20240423,171100,330410200,44150,44150,44150,44150,0
|
|
20240423,171000,330410200,44150,44150,44150,44150,0
|
|
20240423,170900,330410200,44150,44150,44150,44150,0
|
|
20240423,170800,330410200,44150,44150,44150,44150,0
|
|
20240423,170700,330410200,44150,44150,44150,44150,0
|
|
20240423,170600,330410200,44150,44150,44150,44150,0
|
|
20240423,170500,330410200,44150,44150,44150,44150,0
|
|
20240423,170400,330410200,44150,44150,44150,44150,0
|
|
20240423,170300,330410200,44150,44150,44150,44150,0
|
|
20240423,170200,330410200,44150,44150,44150,44150,0
|
|
20240423,170100,330410200,44150,44150,44150,44150,0
|
|
20240423,170000,330410200,44150,44150,44150,44150,0
|
|
20240423,165900,330410200,44150,44150,44150,44150,0
|
|
20240423,165800,330410200,44150,44150,44150,44150,0
|
|
20240423,165700,330410200,44150,44150,44150,44150,0
|
|
20240423,165600,330410200,44150,44150,44150,44150,0
|
|
20240423,165500,330410200,44150,44150,44150,44150,0
|
|
20240423,165400,330410200,44150,44150,44150,44150,0
|
|
20240423,165300,330410200,44150,44150,44150,44150,0
|
|
20240423,165200,330410200,44150,44150,44150,44150,0
|
|
20240423,165100,330410200,44150,44150,44150,44150,0
|
|
20240423,165000,330410200,44150,44150,44150,44150,0
|
|
20240423,164900,330410200,44150,44150,44150,44150,0
|
|
20240423,164800,330410200,44150,44150,44150,44150,0
|
|
20240423,164700,330410200,44150,44150,44150,44150,0
|
|
20240423,164600,330410200,44150,44150,44150,44150,0
|
|
20240423,164500,330410200,44150,44150,44150,44150,0
|
|
20240423,164400,330410200,44150,44150,44150,44150,0
|
|
20240423,164300,330410200,44150,44150,44150,44150,0
|
|
20240423,164200,330410200,44150,44150,44150,44150,180
|
|
20240423,164100,330410200,44150,44150,44150,44150,0
|
|
20240423,164000,330410200,44150,44150,44150,44150,0
|
|
20240423,163900,330410200,44150,44150,44150,44150,0
|
|
20240423,163800,330410200,44150,44150,44150,44150,0
|
|
20240423,163700,330410200,44150,44150,44150,44150,0
|
|
20240423,163600,330410200,44150,44150,44150,44150,0
|
|
20240423,163500,330410200,44150,44150,44150,44150,0
|
|
20240423,163400,330410200,44150,44150,44150,44150,0
|
|
20240423,163300,330410200,44150,44150,44150,44150,0
|
|
20240423,163200,330410200,44150,44150,44150,44150,0
|
|
20240423,163100,330410200,44150,44150,44150,44150,0
|
|
20240423,163000,330410200,44150,44150,44150,44150,0
|
|
20240423,162900,330410200,44150,44150,44150,44150,0
|
|
20240423,162800,330410200,44150,44150,44150,44150,0
|
|
20240423,162700,330410200,44150,44150,44150,44150,0
|
|
20240423,162600,330410200,44150,44150,44150,44150,0
|
|
20240423,162500,330410200,44150,44150,44150,44150,0
|
|
20240423,162400,330410200,44150,44150,44150,44150,0
|
|
20240423,162300,330410200,44150,44150,44150,44150,0
|
|
20240423,162200,330410200,44150,44150,44150,44150,0
|
|
20240423,162100,330410200,44150,44150,44150,44150,0
|
|
20240423,162000,330410200,44150,44150,44150,44150,0
|
|
20240423,161900,330410200,44150,44150,44150,44150,0
|
|
20240423,161800,330410200,44150,44150,44150,44150,0
|
|
20240423,161700,330410200,44150,44150,44150,44150,0
|
|
20240423,161600,330410200,44150,44150,44150,44150,0
|
|
20240423,161500,330410200,44150,44150,44150,44150,0
|
|
20240423,161400,330410200,44150,44150,44150,44150,0
|
|
20240423,161300,330410200,44150,44150,44150,44150,0
|
|
20240423,161200,330410200,44150,44150,44150,44150,180
|
|
20240423,161100,330410200,44150,44150,44150,44150,0
|
|
20240423,161000,330410200,44150,44150,44150,44150,0
|
|
20240423,160900,330410200,44150,44150,44150,44150,0
|
|
20240423,160800,330410200,44150,44150,44150,44150,0
|
|
20240423,160700,330410200,44150,44150,44150,44150,0
|
|
20240423,160600,330410200,44150,44150,44150,44150,0
|
|
20240423,160500,330410200,44150,44150,44150,44150,0
|
|
20240423,160400,330410200,44150,44150,44150,44150,0
|
|
20240423,160300,330410200,44150,44150,44150,44150,0
|
|
20240423,160200,330410200,44150,44150,44150,44150,0
|
|
20240423,160100,330410200,44150,44150,44150,44150,0
|
|
20240423,160000,330410200,44150,44150,44150,44150,0
|
|
20240423,155900,330410200,44150,44150,44150,44150,0
|
|
20240423,155800,330410200,44150,44150,44150,44150,0
|
|
20240423,155700,330410200,44150,44150,44150,44150,0
|
|
20240423,155600,330410200,44150,44150,44150,44150,0
|
|
20240423,155500,330410200,44150,44150,44150,44150,0
|
|
20240423,155400,330410200,44150,44150,44150,44150,0
|
|
20240423,155300,330410200,44150,44150,44150,44150,0
|
|
20240423,155200,330410200,44150,44150,44150,44150,0
|
|
20240423,155100,330410200,44150,44150,44150,44150,0
|
|
20240423,155000,330410200,44150,44150,44150,44150,0
|
|
20240423,154900,330410200,44150,44150,44150,44150,0
|
|
20240423,154800,330410200,44150,44150,44150,44150,0
|
|
20240423,154700,330410200,44150,44150,44150,44150,0
|
|
20240423,154600,330410200,44150,44150,44150,44150,0
|
|
20240423,154500,330410200,44150,44150,44150,44150,0
|
|
20240423,154400,330410200,44150,44150,44150,44150,0
|
|
20240423,154300,330410200,44150,44150,44150,44150,0
|
|
20240423,154200,330410200,44150,44150,44150,44150,180
|
|
20240423,154100,330410200,44150,44150,44150,44150,0
|
|
20240423,154000,330410200,44150,44150,44150,44150,0
|
|
20240423,153900,330410200,44150,44150,44150,44150,0
|
|
20240423,153800,330410200,44150,44150,44150,44150,0
|
|
20240423,153700,330410200,44150,44150,44150,44150,0
|
|
20240423,153600,330410200,44150,44150,44150,44150,0
|
|
20240423,153500,330410200,44150,44150,44150,44150,0
|
|
20240423,153400,330410200,44150,44150,44150,44150,0
|
|
20240423,153300,330410200,44150,44150,44150,44150,0
|
|
20240423,153200,330410200,44150,44150,44150,44150,0
|
|
20240423,153100,330410200,44150,44150,44150,44150,0
|
|
20240423,153000,330410200,44150,44150,44150,44150,180
|
|
20240423,152900,322463200,44450,44450,44450,44450,0
|
|
20240423,152800,322463200,44450,44450,44450,44450,0
|
|
20240423,152700,322463200,44450,44450,44450,44450,0
|
|
20240423,152600,322463200,44450,44450,44450,44450,0
|
|
20240423,152500,322463200,44450,44450,44450,44450,0
|
|
20240423,152400,322463200,44450,44450,44450,44450,0
|
|
20240423,152300,322463200,44450,44450,44450,44450,0
|
|
20240423,152200,322463200,44450,44450,44450,44450,0
|
|
20240423,152100,322463200,44450,44450,44450,44450,0
|
|
20240423,152000,322463200,44450,44450,44450,44450,0
|
|
20240423,151900,322463200,44450,44450,44450,44450,15
|
|
20240423,151800,321796450,44450,44250,44450,44250,73
|
|
20240423,151700,318564550,44250,44450,44450,44250,12
|
|
20240423,151600,318033350,44250,44250,44250,44250,2
|
|
20240423,151500,317944850,44450,44450,44450,44450,0
|
|
20240423,151400,317944850,44450,44450,44450,44450,0
|
|
20240423,151300,317944850,44450,44450,44450,44450,0
|
|
20240423,151200,317944850,44450,44450,44450,44450,70
|
|
20240423,151100,314833350,44450,44450,44450,44450,0
|
|
20240423,151000,314833350,44450,44300,44450,44300,451
|
|
20240423,150900,294853750,44300,44300,44300,44300,0
|
|
20240423,150800,294853750,44300,44350,44350,44300,82
|
|
20240423,150700,291221050,44350,44350,44350,44350,1
|
|
20240423,150600,291176700,44350,44350,44350,44350,2
|
|
20240423,150500,291088000,44350,44400,44400,44350,109
|
|
20240423,150400,286253100,44400,44400,44400,44400,0
|
|
20240423,150300,286253100,44400,44400,44400,44400,0
|
|
20240423,150200,286253100,44400,44400,44400,44400,0
|
|
20240423,150100,286253100,44400,44400,44400,44400,69
|
|
20240423,150000,283189500,44400,44500,44500,44400,514
|
|
20240423,145900,260348700,44450,44450,44450,44450,48
|
|
20240423,145800,258215100,44500,44500,44500,44500,5
|
|
20240423,145700,257992600,44500,44500,44500,44500,3
|
|
20240423,145600,257859100,44500,44500,44500,44500,0
|
|
20240423,145500,257859100,44500,44500,44500,44500,10
|
|
20240423,145400,257414100,44500,44450,44500,44450,50
|
|
20240423,145300,255189200,44500,44500,44500,44500,0
|
|
20240423,145200,255189200,44500,44500,44500,44500,6
|
|
20240423,145100,254922200,44500,44500,44500,44500,2
|
|
20240423,145000,254833200,44450,44450,44450,44450,0
|
|
20240423,144900,254833200,44450,44450,44450,44450,0
|
|
20240423,144800,254833200,44450,44450,44450,44450,84
|
|
20240423,144700,251099400,44500,44500,44500,44500,1
|
|
20240423,144600,251054900,44450,44450,44450,44450,0
|
|
20240423,144500,251054900,44450,44450,44450,44450,0
|
|
20240423,144400,251054900,44450,44450,44450,44450,0
|
|
20240423,144300,251054900,44450,44450,44450,44450,0
|
|
20240423,144200,251054900,44450,44500,44500,44450,43
|
|
20240423,144100,249141450,44450,44450,44450,44450,50
|
|
20240423,144000,246918950,44450,44450,44450,44450,80
|
|
20240423,143900,243362950,44450,44450,44450,44450,0
|
|
20240423,143800,243362950,44450,44450,44450,44450,32
|
|
20240423,143700,241940550,44450,44450,44450,44450,1
|
|
20240423,143600,241896100,44450,44450,44450,44450,6
|
|
20240423,143500,241629400,44400,44400,44400,44400,0
|
|
20240423,143400,241629400,44400,44400,44400,44400,0
|
|
20240423,143300,241629400,44400,44400,44400,44400,0
|
|
20240423,143200,241629400,44400,44400,44400,44400,0
|
|
20240423,143100,241629400,44400,44400,44400,44400,50
|
|
20240423,143000,239409400,44400,44400,44400,44400,0
|
|
20240423,142900,239409400,44400,44400,44400,44400,300
|
|
20240423,142800,226089400,44400,44400,44400,44400,0
|
|
20240423,142700,226089400,44400,44400,44400,44400,0
|
|
20240423,142600,226089400,44400,44400,44400,44400,0
|
|
20240423,142500,226089400,44400,44400,44400,44400,0
|
|
20240423,142400,226089400,44400,44400,44400,44400,0
|
|
20240423,142300,226089400,44400,44400,44400,44400,0
|
|
20240423,142200,226089400,44400,44400,44400,44400,1
|
|
20240423,142100,226045000,44300,44300,44300,44300,1
|
|
20240423,142000,226000700,44400,44400,44400,44400,0
|
|
20240423,141900,226000700,44400,44400,44400,44400,0
|
|
20240423,141800,226000700,44400,44400,44400,44400,0
|
|
20240423,141700,226000700,44400,44400,44400,44400,1
|
|
20240423,141600,225956300,44300,44300,44300,44300,126
|
|
20240423,141500,220374500,44400,44400,44400,44400,0
|
|
20240423,141400,220374500,44400,44400,44400,44400,0
|
|
20240423,141300,220374500,44400,44400,44400,44400,30
|
|
20240423,141200,219042500,44400,44400,44400,44400,1
|
|
20240423,141100,218998100,44350,44400,44400,44350,45
|
|
20240423,141000,217002200,44400,44400,44400,44400,10
|
|
20240423,140900,216558200,44400,44400,44400,44400,0
|
|
20240423,140800,216558200,44400,44400,44400,44400,0
|
|
20240423,140700,216558200,44400,44400,44400,44400,0
|
|
20240423,140600,216558200,44400,44400,44400,44400,0
|
|
20240423,140500,216558200,44400,44400,44400,44400,2
|
|
20240423,140400,216469400,44300,44300,44300,44300,0
|
|
20240423,140300,216469400,44300,44300,44300,44300,0
|
|
20240423,140200,216469400,44300,44300,44300,44300,0
|
|
20240423,140100,216469400,44300,44300,44300,44300,0
|
|
20240423,140000,216469400,44300,44300,44300,44300,0
|
|
20240423,135900,216469400,44300,44300,44300,44300,0
|
|
20240423,135800,216469400,44300,44300,44300,44300,0
|
|
20240423,135700,216469400,44300,44300,44300,44300,1
|
|
20240423,135600,216425100,44350,44350,44350,44350,0
|
|
20240423,135500,216425100,44350,44350,44350,44350,0
|
|
20240423,135400,216425100,44350,44350,44350,44350,0
|
|
20240423,135300,216425100,44350,44350,44350,44350,0
|
|
20240423,135200,216425100,44350,44350,44350,44350,0
|
|
20240423,135100,216425100,44350,44350,44350,44350,0
|
|
20240423,135000,216425100,44350,44350,44350,44350,0
|
|
20240423,134900,216425100,44350,44350,44350,44350,7
|
|
20240423,134800,216114650,44350,44350,44350,44350,0
|
|
20240423,134700,216114650,44350,44350,44350,44350,0
|
|
20240423,134600,216114650,44350,44350,44350,44350,0
|
|
20240423,134500,216114650,44350,44350,44350,44350,1
|
|
20240423,134400,216070300,44350,44350,44350,44350,8
|
|
20240423,134300,215715500,44350,44350,44350,44350,1
|
|
20240423,134200,215671150,44350,44350,44350,44350,0
|
|
20240423,134100,215671150,44350,44400,44400,44350,10
|
|
20240423,134000,215227600,44400,44400,44400,44400,0
|
|
20240423,133900,215227600,44400,44400,44400,44400,0
|
|
20240423,133800,215227600,44400,44400,44400,44400,6
|
|
20240423,133700,214961200,44450,44450,44450,44450,0
|
|
20240423,133600,214961200,44450,44450,44450,44450,0
|
|
20240423,133500,214961200,44450,44450,44450,44450,1
|
|
20240423,133400,214916750,44400,44400,44400,44400,0
|
|
20240423,133300,214916750,44400,44400,44400,44400,1
|
|
20240423,133200,214872350,44450,44450,44450,44450,8
|
|
20240423,133100,214516750,44450,44450,44450,44450,0
|
|
20240423,133000,214516750,44450,44450,44450,44450,3
|
|
20240423,132900,214383400,44450,44450,44450,44450,0
|
|
20240423,132800,214383400,44450,44450,44450,44450,1
|
|
20240423,132700,214338950,44400,44400,44400,44400,0
|
|
20240423,132600,214338950,44400,44400,44400,44400,31
|
|
20240423,132500,212962550,44350,44350,44350,44350,0
|
|
20240423,132400,212962550,44350,44350,44350,44350,0
|
|
20240423,132300,212962550,44350,44350,44350,44350,0
|
|
20240423,132200,212962550,44350,44350,44350,44350,0
|
|
20240423,132100,212962550,44350,44350,44350,44350,0
|
|
20240423,132000,212962550,44350,44350,44350,44350,0
|
|
20240423,131900,212962550,44350,44350,44350,44350,0
|
|
20240423,131800,212962550,44350,44350,44350,44350,77
|
|
20240423,131700,209547600,44350,44350,44350,44350,0
|
|
20240423,131600,209547600,44350,44350,44350,44350,0
|
|
20240423,131500,209547600,44350,44350,44350,44350,10
|
|
20240423,131400,209104100,44400,44400,44400,44400,0
|
|
20240423,131300,209104100,44400,44400,44400,44400,123
|
|
20240423,131200,203642900,44450,44500,44500,44450,129
|
|
20240423,131100,197905750,44500,44500,44500,44500,0
|
|
20240423,131000,197905750,44500,44500,44500,44500,0
|
|
20240423,130900,197905750,44500,44500,44500,44500,0
|
|
20240423,130800,197905750,44500,44500,44500,44500,1
|
|
20240423,130700,197861250,44550,44550,44550,44550,0
|
|
20240423,130600,197861250,44550,44550,44550,44550,1
|
|
20240423,130500,197816700,44550,44550,44550,44550,0
|
|
20240423,130400,197816700,44550,44550,44550,44550,0
|
|
20240423,130300,197816700,44550,44550,44550,44550,1
|
|
20240423,130200,197772150,44550,44550,44550,44550,0
|
|
20240423,130100,197772150,44550,44550,44550,44550,2
|
|
20240423,130000,197683050,44500,44500,44500,44500,0
|
|
20240423,125900,197683050,44500,44500,44500,44500,0
|
|
20240423,125800,197683050,44500,44500,44500,44500,0
|
|
20240423,125700,197683050,44500,44500,44500,44500,0
|
|
20240423,125600,197683050,44500,44500,44500,44500,0
|
|
20240423,125500,197683050,44500,44500,44500,44500,0
|
|
20240423,125400,197683050,44500,44500,44500,44500,0
|
|
20240423,125300,197683050,44500,44500,44500,44500,0
|
|
20240423,125200,197683050,44500,44500,44500,44500,0
|
|
20240423,125100,197683050,44500,44500,44500,44500,65
|
|
20240423,125000,194790550,44700,44700,44700,44700,1
|
|
20240423,124900,194745850,44700,44700,44700,44700,0
|
|
20240423,124800,194745850,44700,44700,44700,44700,0
|
|
20240423,124700,194745850,44700,44700,44700,44700,0
|
|
20240423,124600,194745850,44700,44700,44700,44700,0
|
|
20240423,124500,194745850,44700,44700,44700,44700,0
|
|
20240423,124400,194745850,44700,44550,44700,44500,52
|
|
20240423,124300,192431400,44550,44550,44550,44550,0
|
|
20240423,124200,192431400,44550,44550,44550,44550,0
|
|
20240423,124100,192431400,44550,44500,44550,44500,34
|
|
20240423,124000,190916800,44500,44500,44500,44500,0
|
|
20240423,123900,190916800,44500,44500,44500,44500,0
|
|
20240423,123800,190916800,44500,44500,44500,44500,0
|
|
20240423,123700,190916800,44500,44500,44500,44500,1
|
|
20240423,123600,190872300,44550,44550,44550,44550,1
|
|
20240423,123500,190827750,44550,44550,44550,44550,10
|
|
20240423,123400,190382250,44550,44550,44550,44550,3
|
|
20240423,123300,190248600,44550,44550,44550,44550,0
|
|
20240423,123200,190248600,44550,44550,44550,44550,0
|
|
20240423,123100,190248600,44550,44550,44550,44550,2
|
|
20240423,123000,190159500,44550,44550,44550,44550,2
|
|
20240423,122900,190070400,44550,44550,44550,44550,1
|
|
20240423,122800,190025850,44550,44550,44550,44550,0
|
|
20240423,122700,190025850,44550,44550,44550,44550,0
|
|
20240423,122600,190025850,44550,44550,44550,44550,0
|
|
20240423,122500,190025850,44550,44550,44550,44550,19
|
|
20240423,122400,189179400,44550,44550,44550,44550,0
|
|
20240423,122300,189179400,44550,44550,44550,44550,0
|
|
20240423,122200,189179400,44550,44550,44550,44550,0
|
|
20240423,122100,189179400,44550,44550,44550,44550,1
|
|
20240423,122000,189134850,44550,44550,44550,44550,4
|
|
20240423,121900,188956650,44400,44400,44400,44400,0
|
|
20240423,121800,188956650,44400,44400,44400,44400,0
|
|
20240423,121700,188956650,44400,44400,44400,44400,0
|
|
20240423,121600,188956650,44400,44400,44400,44400,0
|
|
20240423,121500,188956650,44400,44400,44400,44400,0
|
|
20240423,121400,188956650,44400,44400,44400,44400,0
|
|
20240423,121300,188956650,44400,44400,44400,44400,0
|
|
20240423,121200,188956650,44400,44400,44400,44400,0
|
|
20240423,121100,188956650,44400,44400,44400,44400,0
|
|
20240423,121000,188956650,44400,44400,44400,44400,10
|
|
20240423,120900,188512650,44400,44400,44400,44400,0
|
|
20240423,120800,188512650,44400,44400,44400,44400,1
|
|
20240423,120700,188468250,44400,44400,44400,44400,0
|
|
20240423,120600,188468250,44400,44400,44400,44400,0
|
|
20240423,120500,188468250,44400,44400,44400,44400,2
|
|
20240423,120400,188379450,44350,44350,44350,44350,0
|
|
20240423,120300,188379450,44350,44350,44350,44350,0
|
|
20240423,120200,188379450,44350,44350,44350,44350,0
|
|
20240423,120100,188379450,44350,44350,44350,44350,0
|
|
20240423,120000,188379450,44350,44350,44350,44350,0
|
|
20240423,115900,188379450,44350,44350,44350,44350,0
|
|
20240423,115800,188379450,44350,44350,44350,44350,0
|
|
20240423,115700,188379450,44350,44350,44350,44350,0
|
|
20240423,115600,188379450,44350,44350,44350,44350,0
|
|
20240423,115500,188379450,44350,44350,44350,44350,0
|
|
20240423,115400,188379450,44350,44350,44350,44350,0
|
|
20240423,115300,188379450,44350,44350,44350,44350,0
|
|
20240423,115200,188379450,44350,44350,44350,44350,0
|
|
20240423,115100,188379450,44350,44350,44350,44350,0
|
|
20240423,115000,188379450,44350,44350,44350,44350,0
|
|
20240423,114900,188379450,44350,44350,44350,44350,0
|
|
20240423,114800,188379450,44350,44350,44350,44350,0
|
|
20240423,114700,188379450,44350,44350,44350,44350,0
|
|
20240423,114600,188379450,44350,44350,44350,44350,0
|
|
20240423,114500,188379450,44350,44350,44350,44350,1
|
|
20240423,114400,188335100,44550,44550,44550,44550,1
|
|
20240423,114300,188290550,44350,44350,44350,44350,2
|
|
20240423,114200,188201850,44350,44350,44350,44350,7
|
|
20240423,114100,187891400,44500,44500,44500,44500,8
|
|
20240423,114000,187535400,44500,44500,44500,44500,2
|
|
20240423,113900,187446400,44500,44500,44500,44500,0
|
|
20240423,113800,187446400,44500,44500,44500,44500,82
|
|
20240423,113700,183797400,44350,44350,44350,44350,0
|
|
20240423,113600,183797400,44350,44350,44350,44350,0
|
|
20240423,113500,183797400,44350,44350,44350,44350,0
|
|
20240423,113400,183797400,44350,44350,44350,44350,0
|
|
20240423,113300,183797400,44350,44350,44350,44350,1
|
|
20240423,113200,183753050,44300,44300,44300,44300,0
|
|
20240423,113100,183753050,44300,44300,44300,44300,0
|
|
20240423,113000,183753050,44300,44300,44300,44300,1
|
|
20240423,112900,183708750,44300,44300,44300,44300,28
|
|
20240423,112800,182468350,44350,44350,44350,44350,0
|
|
20240423,112700,182468350,44350,44350,44350,44350,0
|
|
20240423,112600,182468350,44350,44350,44350,44350,1
|
|
20240423,112500,182424000,44350,44350,44350,44350,0
|
|
20240423,112400,182424000,44350,44350,44350,44350,1
|
|
20240423,112300,182379650,44350,44350,44350,44350,2
|
|
20240423,112200,182290950,44300,44300,44300,44300,0
|
|
20240423,112100,182290950,44300,44300,44300,44300,0
|
|
20240423,112000,182290950,44300,44300,44300,44300,0
|
|
20240423,111900,182290950,44300,44300,44300,44300,9
|
|
20240423,111800,181892250,44300,44300,44300,44300,1
|
|
20240423,111700,181847950,44300,44300,44300,44300,2
|
|
20240423,111600,181759350,44300,44350,44350,44300,123
|
|
20240423,111500,176306900,44400,44500,44500,44400,40
|
|
20240423,111400,174529600,44400,44400,44400,44400,1
|
|
20240423,111300,174485200,44450,44450,44450,44450,0
|
|
20240423,111200,174485200,44450,44450,44450,44450,13
|
|
20240423,111100,173907350,44450,44450,44450,44450,0
|
|
20240423,111000,173907350,44450,44400,44450,44400,10
|
|
20240423,110900,173463250,44350,44350,44350,44350,0
|
|
20240423,110800,173463250,44350,44350,44350,44350,0
|
|
20240423,110700,173463250,44350,44350,44350,44350,0
|
|
20240423,110600,173463250,44350,44400,44400,44350,28
|
|
20240423,110500,172221250,44350,44350,44350,44350,2
|
|
20240423,110400,172132550,44350,44350,44350,44350,0
|
|
20240423,110300,172132550,44350,44350,44350,44350,2
|
|
20240423,110200,172043850,44350,44350,44350,44350,17
|
|
20240423,110100,171289900,44300,44300,44300,44300,0
|
|
20240423,110000,171289900,44300,44300,44300,44300,0
|
|
20240423,105900,171289900,44300,44300,44300,44300,34
|
|
20240423,105800,169783700,44150,44150,44150,44150,0
|
|
20240423,105700,169783700,44150,44150,44150,44150,0
|
|
20240423,105600,169783700,44150,44150,44150,44150,0
|
|
20240423,105500,169783700,44150,44200,44200,44150,25
|
|
20240423,105400,168679600,44200,44200,44200,44200,5
|
|
20240423,105300,168458600,44200,44300,44300,44200,53
|
|
20240423,105200,166115150,44250,44250,44250,44250,12
|
|
20240423,105100,165584150,44300,44350,44350,44300,160
|
|
20240423,105000,158490850,44400,44400,44400,44400,2
|
|
20240423,104900,158402050,44400,44400,44400,44400,0
|
|
20240423,104800,158402050,44400,44400,44400,44400,2
|
|
20240423,104700,158313250,44400,44400,44400,44400,0
|
|
20240423,104600,158313250,44400,44400,44400,44400,1
|
|
20240423,104500,158268850,44400,44400,44400,44400,0
|
|
20240423,104400,158268850,44400,44400,44400,44400,9
|
|
20240423,104300,157869250,44500,44500,44500,44500,0
|
|
20240423,104200,157869250,44500,44500,44500,44500,6
|
|
20240423,104100,157602250,44350,44350,44350,44350,0
|
|
20240423,104000,157602250,44350,44350,44350,44350,0
|
|
20240423,103900,157602250,44350,44350,44350,44350,0
|
|
20240423,103800,157602250,44350,44350,44350,44350,0
|
|
20240423,103700,157602250,44350,44450,44450,44350,568
|
|
20240423,103600,132375850,44500,44500,44500,44500,12
|
|
20240423,103500,131841850,44550,44550,44550,44550,0
|
|
20240423,103400,131841850,44550,44550,44550,44550,0
|
|
20240423,103300,131841850,44550,44550,44550,44550,0
|
|
20240423,103200,131841850,44550,44550,44550,44550,1
|
|
20240423,103100,131797300,44450,44450,44450,44450,0
|
|
20240423,103000,131797300,44450,44450,44450,44450,0
|
|
20240423,102900,131797300,44450,44450,44450,44450,1
|
|
20240423,102800,131752850,44450,44450,44450,44450,0
|
|
20240423,102700,131752850,44450,44500,44500,44450,200
|
|
20240423,102600,122862300,44450,44450,44450,44450,3
|
|
20240423,102500,122728950,44500,44500,44500,44500,0
|
|
20240423,102400,122728950,44500,44500,44500,44500,0
|
|
20240423,102300,122728950,44500,44500,44500,44500,2
|
|
20240423,102200,122639950,44500,44500,44500,44500,1
|
|
20240423,102100,122595450,44550,44550,44550,44550,0
|
|
20240423,102000,122595450,44550,44550,44550,44550,0
|
|
20240423,101900,122595450,44550,44550,44550,44550,0
|
|
20240423,101800,122595450,44550,44550,44550,44550,1
|
|
20240423,101700,122550900,44500,44500,44500,44500,1
|
|
20240423,101600,122506400,44500,44500,44500,44500,14
|
|
20240423,101500,121883400,44500,44500,44500,44500,207
|
|
20240423,101400,112671900,44500,44500,44500,44500,0
|
|
20240423,101300,112671900,44500,44600,44600,44500,24
|
|
20240423,101200,111602700,44550,44550,44550,44550,1
|
|
20240423,101100,111558150,44550,44550,44550,44550,6
|
|
20240423,101000,111290850,44650,44650,44650,44650,0
|
|
20240423,100900,111290850,44650,44650,44650,44650,33
|
|
20240423,100800,109817400,44650,44650,44650,44650,0
|
|
20240423,100700,109817400,44650,44650,44650,44650,1
|
|
20240423,100600,109772750,44700,44700,44700,44700,4
|
|
20240423,100500,109593950,44700,44700,44700,44700,1
|
|
20240423,100400,109549250,44500,44500,44500,44500,1
|
|
20240423,100300,109504750,44500,44500,44500,44500,3
|
|
20240423,100200,109371250,44500,44500,44500,44500,0
|
|
20240423,100100,109371250,44500,44500,44500,44500,0
|
|
20240423,100000,109371250,44500,44700,44700,44500,6
|
|
20240423,095900,109104050,44700,44700,44700,44700,2
|
|
20240423,095800,109014650,44700,44700,44700,44700,1
|
|
20240423,095700,108969950,44700,44700,44700,44700,1
|
|
20240423,095600,108925250,44700,44500,44700,44500,4
|
|
20240423,095500,108746650,44700,44700,44700,44700,1
|
|
20240423,095400,108701950,44700,44600,44700,44600,36
|
|
20240423,095300,107096250,44600,44600,44600,44600,1
|
|
20240423,095200,107051650,44500,44500,44500,44500,1
|
|
20240423,095100,107007150,44600,44600,44600,44600,0
|
|
20240423,095000,107007150,44600,44600,44600,44600,1
|
|
20240423,094900,106962550,44600,44600,44600,44600,1
|
|
20240423,094800,106917950,44600,44600,44600,44600,2
|
|
20240423,094700,106828750,44500,44500,44500,44500,1
|
|
20240423,094600,106784250,44500,44450,44500,44450,61
|
|
20240423,094500,104072750,44500,44500,44500,44500,3
|
|
20240423,094400,103939250,44450,44500,44500,44450,35
|
|
20240423,094300,102382350,44450,44450,44450,44450,0
|
|
20240423,094200,102382350,44450,44450,44450,44450,2
|
|
20240423,094100,102293450,44500,44500,44500,44500,11
|
|
20240423,094000,101803950,44500,44500,44500,44500,0
|
|
20240423,093900,101803950,44500,44500,44500,44500,85
|
|
20240423,093800,98021450,44550,44550,44550,44550,0
|
|
20240423,093700,98021450,44550,44600,44600,44550,7
|
|
20240423,093600,97709450,44600,44600,44600,44600,10
|
|
20240423,093500,97263450,44550,44600,44600,44550,204
|
|
20240423,093400,88172750,44600,44600,44600,44600,0
|
|
20240423,093300,88172750,44600,44700,44700,44600,83
|
|
20240423,093200,84467450,44700,44700,44700,44700,0
|
|
20240423,093100,84467450,44700,44700,44700,44700,23
|
|
20240423,093000,83439350,44700,44700,44700,44700,14
|
|
20240423,092900,82813550,44900,44900,44900,44900,0
|
|
20240423,092800,82813550,44900,44900,44900,44900,1
|
|
20240423,092700,82768650,44900,44900,44900,44900,2
|
|
20240423,092600,82678850,44750,44750,44900,44750,49
|
|
20240423,092500,80485950,44850,44850,44850,44850,5
|
|
20240423,092400,80261700,44900,44900,44900,44900,4
|
|
20240423,092300,80082100,44900,44900,44900,44900,18
|
|
20240423,092200,79273900,44900,44850,44900,44850,106
|
|
20240423,092100,74515550,44850,45000,45000,44850,131
|
|
20240423,092000,68640000,45000,45000,45000,45000,2
|
|
20240423,091900,68550000,45050,44900,45050,44900,383
|
|
20240423,091800,51353150,44850,44850,44850,44850,214
|
|
20240423,091700,41755250,44850,44850,44850,44850,35
|
|
20240423,091600,40185500,44850,44850,44850,44850,1
|
|
20240423,091500,40140650,44700,44800,44850,44700,267
|
|
20240423,091400,28193800,44900,44900,44900,44900,16
|
|
20240423,091300,27475400,44900,44900,44900,44900,26
|
|
20240423,091200,26308000,45100,45100,45100,44950,69
|
|
20240423,091100,23202450,45150,45150,45150,45150,1
|
|
20240423,091000,23157300,45200,45200,45200,45200,0
|
|
20240423,090900,23157300,45200,45200,45200,45200,83
|
|
20240423,090800,19405700,45200,45200,45200,45200,17
|
|
20240423,090700,18637300,45200,45100,45200,45100,14
|
|
20240423,090600,18004750,44950,44950,44950,44950,0
|
|
20240423,090500,18004750,44950,44900,45000,44900,35
|
|
20240423,090400,16431450,44900,44900,44900,44900,35
|
|
20240423,090300,14859950,44900,44900,44900,44900,1
|
|
20240423,090200,14815050,44900,44900,44900,44900,40
|
|
20240423,090100,13019050,44850,44800,44850,44800,76
|
|
20240423,090000,9612150,44550,44500,44550,44500,216
|