675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,201200,424661150,45500,45500,45500,45500,92
|
|
20240424,201100,424661150,45500,45500,45500,45500,0
|
|
20240424,201000,424661150,45500,45500,45500,45500,0
|
|
20240424,200900,424661150,45500,45500,45500,45500,0
|
|
20240424,200800,424661150,45500,45500,45500,45500,0
|
|
20240424,200700,424661150,45500,45500,45500,45500,0
|
|
20240424,200600,424661150,45500,45500,45500,45500,0
|
|
20240424,200500,424661150,45500,45500,45500,45500,0
|
|
20240424,200400,424661150,45500,45500,45500,45500,0
|
|
20240424,200300,424661150,45500,45500,45500,45500,0
|
|
20240424,200200,424661150,45500,45500,45500,45500,0
|
|
20240424,200100,424661150,45500,45500,45500,45500,0
|
|
20240424,200000,424661150,45500,45500,45500,45500,0
|
|
20240424,195900,424661150,45500,45500,45500,45500,0
|
|
20240424,195800,424661150,45500,45500,45500,45500,0
|
|
20240424,195700,424661150,45500,45500,45500,45500,0
|
|
20240424,195600,424661150,45500,45500,45500,45500,0
|
|
20240424,195500,424661150,45500,45500,45500,45500,0
|
|
20240424,195400,424661150,45500,45500,45500,45500,0
|
|
20240424,195300,424661150,45500,45500,45500,45500,0
|
|
20240424,195200,424661150,45500,45500,45500,45500,0
|
|
20240424,195100,424661150,45500,45500,45500,45500,0
|
|
20240424,195000,424661150,45500,45500,45500,45500,0
|
|
20240424,194900,424661150,45500,45500,45500,45500,0
|
|
20240424,194800,424661150,45500,45500,45500,45500,0
|
|
20240424,194700,424661150,45500,45500,45500,45500,0
|
|
20240424,194600,424661150,45500,45500,45500,45500,0
|
|
20240424,194500,424661150,45500,45500,45500,45500,0
|
|
20240424,194400,424661150,45500,45500,45500,45500,0
|
|
20240424,194300,424661150,45500,45500,45500,45500,0
|
|
20240424,194200,424661150,45500,45500,45500,45500,92
|
|
20240424,194100,424661150,45500,45500,45500,45500,0
|
|
20240424,194000,424661150,45500,45500,45500,45500,0
|
|
20240424,193900,424661150,45500,45500,45500,45500,0
|
|
20240424,193800,424661150,45500,45500,45500,45500,0
|
|
20240424,193700,424661150,45500,45500,45500,45500,0
|
|
20240424,193600,424661150,45500,45500,45500,45500,0
|
|
20240424,193500,424661150,45500,45500,45500,45500,0
|
|
20240424,193400,424661150,45500,45500,45500,45500,0
|
|
20240424,193300,424661150,45500,45500,45500,45500,0
|
|
20240424,193200,424661150,45500,45500,45500,45500,0
|
|
20240424,193100,424661150,45500,45500,45500,45500,0
|
|
20240424,193000,424661150,45500,45500,45500,45500,0
|
|
20240424,192900,424661150,45500,45500,45500,45500,0
|
|
20240424,192800,424661150,45500,45500,45500,45500,0
|
|
20240424,192700,424661150,45500,45500,45500,45500,0
|
|
20240424,192600,424661150,45500,45500,45500,45500,0
|
|
20240424,192500,424661150,45500,45500,45500,45500,0
|
|
20240424,192400,424661150,45500,45500,45500,45500,0
|
|
20240424,192300,424661150,45500,45500,45500,45500,0
|
|
20240424,192200,424661150,45500,45500,45500,45500,0
|
|
20240424,192100,424661150,45500,45500,45500,45500,0
|
|
20240424,192000,424661150,45500,45500,45500,45500,0
|
|
20240424,191900,424661150,45500,45500,45500,45500,0
|
|
20240424,191800,424661150,45500,45500,45500,45500,0
|
|
20240424,191700,424661150,45500,45500,45500,45500,0
|
|
20240424,191600,424661150,45500,45500,45500,45500,0
|
|
20240424,191500,424661150,45500,45500,45500,45500,0
|
|
20240424,191400,424661150,45500,45500,45500,45500,0
|
|
20240424,191300,424661150,45500,45500,45500,45500,0
|
|
20240424,191200,424661150,45500,45500,45500,45500,92
|
|
20240424,191100,424661150,45500,45500,45500,45500,0
|
|
20240424,191000,424661150,45500,45500,45500,45500,0
|
|
20240424,190900,424661150,45500,45500,45500,45500,0
|
|
20240424,190800,424661150,45500,45500,45500,45500,0
|
|
20240424,190700,424661150,45500,45500,45500,45500,0
|
|
20240424,190600,424661150,45500,45500,45500,45500,0
|
|
20240424,190500,424661150,45500,45500,45500,45500,0
|
|
20240424,190400,424661150,45500,45500,45500,45500,0
|
|
20240424,190300,424661150,45500,45500,45500,45500,0
|
|
20240424,190200,424661150,45500,45500,45500,45500,0
|
|
20240424,190100,424661150,45500,45500,45500,45500,0
|
|
20240424,190000,424661150,45500,45500,45500,45500,0
|
|
20240424,185900,424661150,45500,45500,45500,45500,0
|
|
20240424,185800,424661150,45500,45500,45500,45500,0
|
|
20240424,185700,424661150,45500,45500,45500,45500,0
|
|
20240424,185600,424661150,45500,45500,45500,45500,0
|
|
20240424,185500,424661150,45500,45500,45500,45500,0
|
|
20240424,185400,424661150,45500,45500,45500,45500,0
|
|
20240424,185300,424661150,45500,45500,45500,45500,0
|
|
20240424,185200,424661150,45500,45500,45500,45500,0
|
|
20240424,185100,424661150,45500,45500,45500,45500,0
|
|
20240424,185000,424661150,45500,45500,45500,45500,0
|
|
20240424,184900,424661150,45500,45500,45500,45500,0
|
|
20240424,184800,424661150,45500,45500,45500,45500,0
|
|
20240424,184700,424661150,45500,45500,45500,45500,0
|
|
20240424,184600,424661150,45500,45500,45500,45500,0
|
|
20240424,184500,424661150,45500,45500,45500,45500,0
|
|
20240424,184400,424661150,45500,45500,45500,45500,0
|
|
20240424,184300,424661150,45500,45500,45500,45500,0
|
|
20240424,184200,424661150,45500,45500,45500,45500,92
|
|
20240424,184100,424661150,45500,45500,45500,45500,0
|
|
20240424,184000,424661150,45500,45500,45500,45500,0
|
|
20240424,183900,424661150,45500,45500,45500,45500,0
|
|
20240424,183800,424661150,45500,45500,45500,45500,0
|
|
20240424,183700,424661150,45500,45500,45500,45500,0
|
|
20240424,183600,424661150,45500,45500,45500,45500,0
|
|
20240424,183500,424661150,45500,45500,45500,45500,0
|
|
20240424,183400,424661150,45500,45500,45500,45500,0
|
|
20240424,183300,424661150,45500,45500,45500,45500,0
|
|
20240424,183200,424661150,45500,45500,45500,45500,0
|
|
20240424,183100,424661150,45500,45500,45500,45500,0
|
|
20240424,183000,424661150,45500,45500,45500,45500,0
|
|
20240424,182900,424661150,45500,45500,45500,45500,0
|
|
20240424,182800,424661150,45500,45500,45500,45500,0
|
|
20240424,182700,424661150,45500,45500,45500,45500,0
|
|
20240424,182600,424661150,45500,45500,45500,45500,0
|
|
20240424,182500,424661150,45500,45500,45500,45500,0
|
|
20240424,182400,424661150,45500,45500,45500,45500,0
|
|
20240424,182300,424661150,45500,45500,45500,45500,0
|
|
20240424,182200,424661150,45500,45500,45500,45500,0
|
|
20240424,182100,424661150,45500,45500,45500,45500,0
|
|
20240424,182000,424661150,45500,45500,45500,45500,0
|
|
20240424,181900,424661150,45500,45500,45500,45500,0
|
|
20240424,181800,424661150,45500,45500,45500,45500,0
|
|
20240424,181700,424661150,45500,45500,45500,45500,0
|
|
20240424,181600,424661150,45500,45500,45500,45500,0
|
|
20240424,181500,424661150,45500,45500,45500,45500,0
|
|
20240424,181400,424661150,45500,45500,45500,45500,0
|
|
20240424,181300,424661150,45500,45500,45500,45500,0
|
|
20240424,181200,424661150,45500,45500,45500,45500,92
|
|
20240424,181100,424661150,45500,45500,45500,45500,0
|
|
20240424,181000,424661150,45500,45500,45500,45500,0
|
|
20240424,180900,424661150,45500,45500,45500,45500,0
|
|
20240424,180800,424661150,45500,45500,45500,45500,0
|
|
20240424,180700,424661150,45500,45500,45500,45500,0
|
|
20240424,180600,424661150,45500,45500,45500,45500,0
|
|
20240424,180500,424661150,45500,45500,45500,45500,0
|
|
20240424,180400,424661150,45500,45500,45500,45500,0
|
|
20240424,180300,424661150,45500,45500,45500,45500,0
|
|
20240424,180200,424661150,45500,45500,45500,45500,0
|
|
20240424,180100,424661150,45500,45500,45500,45500,0
|
|
20240424,180000,424661150,45500,45500,45500,45500,0
|
|
20240424,175900,424661150,45500,45500,45500,45500,0
|
|
20240424,175800,424661150,45500,45500,45500,45500,0
|
|
20240424,175700,424661150,45500,45500,45500,45500,0
|
|
20240424,175600,424661150,45500,45500,45500,45500,0
|
|
20240424,175500,424661150,45500,45500,45500,45500,0
|
|
20240424,175400,424661150,45500,45500,45500,45500,0
|
|
20240424,175300,424661150,45500,45500,45500,45500,0
|
|
20240424,175200,424661150,45500,45500,45500,45500,0
|
|
20240424,175100,424661150,45500,45500,45500,45500,0
|
|
20240424,175000,424661150,45500,45500,45500,45500,0
|
|
20240424,174900,424661150,45500,45500,45500,45500,0
|
|
20240424,174800,424661150,45500,45500,45500,45500,0
|
|
20240424,174700,424661150,45500,45500,45500,45500,0
|
|
20240424,174600,424661150,45500,45500,45500,45500,0
|
|
20240424,174500,424661150,45500,45500,45500,45500,0
|
|
20240424,174400,424661150,45500,45500,45500,45500,0
|
|
20240424,174300,424661150,45500,45500,45500,45500,0
|
|
20240424,174200,424661150,45500,45500,45500,45500,92
|
|
20240424,174100,424661150,45500,45500,45500,45500,0
|
|
20240424,174000,424661150,45500,45500,45500,45500,0
|
|
20240424,173900,424661150,45500,45500,45500,45500,0
|
|
20240424,173800,424661150,45500,45500,45500,45500,0
|
|
20240424,173700,424661150,45500,45500,45500,45500,0
|
|
20240424,173600,424661150,45500,45500,45500,45500,0
|
|
20240424,173500,424661150,45500,45500,45500,45500,0
|
|
20240424,173400,424661150,45500,45500,45500,45500,0
|
|
20240424,173300,424661150,45500,45500,45500,45500,0
|
|
20240424,173200,424661150,45500,45500,45500,45500,0
|
|
20240424,173100,424661150,45500,45500,45500,45500,0
|
|
20240424,173000,424661150,45500,45500,45500,45500,0
|
|
20240424,172900,424661150,45500,45500,45500,45500,0
|
|
20240424,172800,424661150,45500,45500,45500,45500,0
|
|
20240424,172700,424661150,45500,45500,45500,45500,0
|
|
20240424,172600,424661150,45500,45500,45500,45500,0
|
|
20240424,172500,424661150,45500,45500,45500,45500,0
|
|
20240424,172400,424661150,45500,45500,45500,45500,0
|
|
20240424,172300,424661150,45500,45500,45500,45500,0
|
|
20240424,172200,424661150,45500,45500,45500,45500,0
|
|
20240424,172100,424661150,45500,45500,45500,45500,0
|
|
20240424,172000,424661150,45500,45500,45500,45500,0
|
|
20240424,171900,424661150,45500,45500,45500,45500,0
|
|
20240424,171800,424661150,45500,45500,45500,45500,0
|
|
20240424,171700,424661150,45500,45500,45500,45500,0
|
|
20240424,171600,424661150,45500,45500,45500,45500,0
|
|
20240424,171500,424661150,45500,45500,45500,45500,0
|
|
20240424,171400,424661150,45500,45500,45500,45500,0
|
|
20240424,171300,424661150,45500,45500,45500,45500,0
|
|
20240424,171200,424661150,45500,45500,45500,45500,92
|
|
20240424,171100,424661150,45500,45500,45500,45500,0
|
|
20240424,171000,424661150,45500,45500,45500,45500,0
|
|
20240424,170900,424661150,45500,45500,45500,45500,0
|
|
20240424,170800,424661150,45500,45500,45500,45500,0
|
|
20240424,170700,424661150,45500,45500,45500,45500,0
|
|
20240424,170600,424661150,45500,45500,45500,45500,0
|
|
20240424,170500,424661150,45500,45500,45500,45500,0
|
|
20240424,170400,424661150,45500,45500,45500,45500,0
|
|
20240424,170300,424661150,45500,45500,45500,45500,0
|
|
20240424,170200,424661150,45500,45500,45500,45500,0
|
|
20240424,170100,424661150,45500,45500,45500,45500,0
|
|
20240424,170000,424661150,45500,45500,45500,45500,0
|
|
20240424,165900,424661150,45500,45500,45500,45500,0
|
|
20240424,165800,424661150,45500,45500,45500,45500,0
|
|
20240424,165700,424661150,45500,45500,45500,45500,0
|
|
20240424,165600,424661150,45500,45500,45500,45500,0
|
|
20240424,165500,424661150,45500,45500,45500,45500,0
|
|
20240424,165400,424661150,45500,45500,45500,45500,0
|
|
20240424,165300,424661150,45500,45500,45500,45500,0
|
|
20240424,165200,424661150,45500,45500,45500,45500,0
|
|
20240424,165100,424661150,45500,45500,45500,45500,0
|
|
20240424,165000,424661150,45500,45500,45500,45500,0
|
|
20240424,164900,424661150,45500,45500,45500,45500,0
|
|
20240424,164800,424661150,45500,45500,45500,45500,0
|
|
20240424,164700,424661150,45500,45500,45500,45500,0
|
|
20240424,164600,424661150,45500,45500,45500,45500,0
|
|
20240424,164500,424661150,45500,45500,45500,45500,0
|
|
20240424,164400,424661150,45500,45500,45500,45500,0
|
|
20240424,164300,424661150,45500,45500,45500,45500,0
|
|
20240424,164200,424661150,45500,45500,45500,45500,92
|
|
20240424,164100,424661150,45500,45500,45500,45500,0
|
|
20240424,164000,424661150,45500,45500,45500,45500,0
|
|
20240424,163900,424661150,45500,45500,45500,45500,0
|
|
20240424,163800,424661150,45500,45500,45500,45500,0
|
|
20240424,163700,424661150,45500,45500,45500,45500,0
|
|
20240424,163600,424661150,45500,45500,45500,45500,0
|
|
20240424,163500,424661150,45500,45500,45500,45500,0
|
|
20240424,163400,424661150,45500,45500,45500,45500,0
|
|
20240424,163300,424661150,45500,45500,45500,45500,0
|
|
20240424,163200,424661150,45500,45500,45500,45500,0
|
|
20240424,163100,424661150,45500,45500,45500,45500,0
|
|
20240424,163000,424661150,45500,45500,45500,45500,0
|
|
20240424,162900,424661150,45500,45500,45500,45500,0
|
|
20240424,162800,424661150,45500,45500,45500,45500,0
|
|
20240424,162700,424661150,45500,45500,45500,45500,0
|
|
20240424,162600,424661150,45500,45500,45500,45500,0
|
|
20240424,162500,424661150,45500,45500,45500,45500,0
|
|
20240424,162400,424661150,45500,45500,45500,45500,0
|
|
20240424,162300,424661150,45500,45500,45500,45500,0
|
|
20240424,162200,424661150,45500,45500,45500,45500,0
|
|
20240424,162100,424661150,45500,45500,45500,45500,0
|
|
20240424,162000,424661150,45500,45500,45500,45500,0
|
|
20240424,161900,424661150,45500,45500,45500,45500,0
|
|
20240424,161800,424661150,45500,45500,45500,45500,0
|
|
20240424,161700,424661150,45500,45500,45500,45500,0
|
|
20240424,161600,424661150,45500,45500,45500,45500,0
|
|
20240424,161500,424661150,45500,45500,45500,45500,0
|
|
20240424,161400,424661150,45500,45500,45500,45500,0
|
|
20240424,161300,424661150,45500,45500,45500,45500,0
|
|
20240424,161200,424661150,45500,45500,45500,45500,92
|
|
20240424,161100,424661150,45500,45500,45500,45500,0
|
|
20240424,161000,424661150,45500,45500,45500,45500,0
|
|
20240424,160900,424661150,45500,45500,45500,45500,0
|
|
20240424,160800,424661150,45500,45500,45500,45500,0
|
|
20240424,160700,424661150,45500,45500,45500,45500,0
|
|
20240424,160600,424661150,45500,45500,45500,45500,0
|
|
20240424,160500,424661150,45500,45500,45500,45500,0
|
|
20240424,160400,424661150,45500,45500,45500,45500,0
|
|
20240424,160300,424661150,45500,45500,45500,45500,0
|
|
20240424,160200,424661150,45500,45500,45500,45500,0
|
|
20240424,160100,424661150,45500,45500,45500,45500,0
|
|
20240424,160000,424661150,45500,45500,45500,45500,0
|
|
20240424,155900,424661150,45500,45500,45500,45500,0
|
|
20240424,155800,424661150,45500,45500,45500,45500,0
|
|
20240424,155700,424661150,45500,45500,45500,45500,0
|
|
20240424,155600,424661150,45500,45500,45500,45500,0
|
|
20240424,155500,424661150,45500,45500,45500,45500,0
|
|
20240424,155400,424661150,45500,45500,45500,45500,0
|
|
20240424,155300,424661150,45500,45500,45500,45500,0
|
|
20240424,155200,424661150,45500,45500,45500,45500,0
|
|
20240424,155100,424661150,45500,45500,45500,45500,0
|
|
20240424,155000,424661150,45500,45500,45500,45500,0
|
|
20240424,154900,424661150,45500,45500,45500,45500,0
|
|
20240424,154800,424661150,45500,45500,45500,45500,0
|
|
20240424,154700,424661150,45500,45500,45500,45500,0
|
|
20240424,154600,424661150,45500,45500,45500,45500,0
|
|
20240424,154500,424661150,45500,45500,45500,45500,0
|
|
20240424,154400,424661150,45500,45500,45500,45500,0
|
|
20240424,154300,424661150,45500,45500,45500,45500,0
|
|
20240424,154200,424661150,45500,45500,45500,45500,92
|
|
20240424,154100,424661150,45500,45500,45500,45500,0
|
|
20240424,154000,424661150,45500,45500,45500,45500,0
|
|
20240424,153900,424661150,45500,45500,45500,45500,0
|
|
20240424,153800,424661150,45500,45500,45500,45500,0
|
|
20240424,153700,424661150,45500,45500,45500,45500,0
|
|
20240424,153600,424661150,45500,45500,45500,45500,0
|
|
20240424,153500,424661150,45500,45500,45500,45500,0
|
|
20240424,153400,424661150,45500,45500,45500,45500,0
|
|
20240424,153300,424661150,45500,45500,45500,45500,0
|
|
20240424,153200,424661150,45500,45500,45500,45500,0
|
|
20240424,153100,424661150,45500,45500,45500,45500,0
|
|
20240424,153000,424661150,45500,45500,45500,45500,92
|
|
20240424,152900,420475150,45550,45550,45550,45550,0
|
|
20240424,152800,420475150,45550,45550,45550,45550,0
|
|
20240424,152700,420475150,45550,45550,45550,45550,0
|
|
20240424,152600,420475150,45550,45550,45550,45550,0
|
|
20240424,152500,420475150,45550,45550,45550,45550,0
|
|
20240424,152400,420475150,45550,45550,45550,45550,0
|
|
20240424,152300,420475150,45550,45550,45550,45550,0
|
|
20240424,152200,420475150,45550,45550,45550,45550,0
|
|
20240424,152100,420475150,45550,45550,45550,45550,0
|
|
20240424,152000,420475150,45550,45550,45550,45550,0
|
|
20240424,151900,420475150,45550,45550,45550,45550,34
|
|
20240424,151800,418926450,45600,45600,45600,45600,0
|
|
20240424,151700,418926450,45600,45600,45600,45600,5
|
|
20240424,151600,418698450,45600,45600,45600,45600,1
|
|
20240424,151500,418652850,45550,45550,45550,45550,13
|
|
20240424,151400,418060700,45550,45550,45550,45550,4
|
|
20240424,151300,417878500,45350,45350,45350,45350,0
|
|
20240424,151200,417878500,45350,45350,45350,45350,0
|
|
20240424,151100,417878500,45350,45350,45350,45350,5
|
|
20240424,151000,417651750,45350,45350,45350,45350,24
|
|
20240424,150900,416563350,45350,45350,45350,45350,1
|
|
20240424,150800,416518000,45350,45600,45600,45350,47
|
|
20240424,150700,414382300,45600,45600,45600,45600,0
|
|
20240424,150600,414382300,45600,45600,45600,45600,5
|
|
20240424,150500,414154300,45600,45350,45600,45350,380
|
|
20240424,150400,396859200,45350,45350,45350,45350,20
|
|
20240424,150300,395952200,45350,45350,45350,45350,1
|
|
20240424,150200,395906850,45350,45350,45350,45350,0
|
|
20240424,150100,395906850,45350,45350,45350,45350,50
|
|
20240424,150000,393639350,45300,45300,45300,45300,124
|
|
20240424,145900,388022150,45300,45350,45350,45300,12
|
|
20240424,145800,387478300,45350,45350,45350,45350,0
|
|
20240424,145700,387478300,45350,45300,45350,45300,3
|
|
20240424,145600,387342300,45300,45300,45300,45300,60
|
|
20240424,145500,384624300,45300,45300,45300,45300,0
|
|
20240424,145400,384624300,45300,45300,45300,45300,120
|
|
20240424,145300,379188300,45300,45300,45300,45300,2
|
|
20240424,145200,379097700,45300,45300,45300,45300,0
|
|
20240424,145100,379097700,45300,45300,45300,45300,0
|
|
20240424,145000,379097700,45300,45300,45300,45300,9
|
|
20240424,144900,378690000,45300,45300,45300,45300,8
|
|
20240424,144800,378327600,45300,45300,45300,45300,50
|
|
20240424,144700,376062600,45300,45300,45300,45300,0
|
|
20240424,144600,376062600,45300,45300,45300,45300,0
|
|
20240424,144500,376062600,45300,45300,45300,45300,1
|
|
20240424,144400,376017300,45300,45300,45300,45300,0
|
|
20240424,144300,376017300,45300,45300,45300,45300,1
|
|
20240424,144200,375972000,45250,45250,45250,45250,9
|
|
20240424,144100,375564750,45300,45300,45300,45300,0
|
|
20240424,144000,375564750,45300,45300,45300,45300,1
|
|
20240424,143900,375519450,45300,45300,45300,45300,0
|
|
20240424,143800,375519450,45300,45250,45300,45250,186
|
|
20240424,143700,367094850,45250,45250,45250,45250,7
|
|
20240424,143600,366778100,45250,45250,45250,45250,0
|
|
20240424,143500,366778100,45250,45250,45250,45250,0
|
|
20240424,143400,366778100,45250,45250,45250,45250,0
|
|
20240424,143300,366778100,45250,45250,45250,45250,0
|
|
20240424,143200,366778100,45250,45250,45250,45250,6
|
|
20240424,143100,366506600,45250,45250,45250,45250,0
|
|
20240424,143000,366506600,45250,45250,45250,45250,10
|
|
20240424,142900,366054100,45250,45250,45250,45250,19
|
|
20240424,142800,365194350,45250,45250,45250,45250,0
|
|
20240424,142700,365194350,45250,45250,45250,45250,0
|
|
20240424,142600,365194350,45250,45250,45250,45250,0
|
|
20240424,142500,365194350,45250,45250,45250,45250,0
|
|
20240424,142400,365194350,45250,45250,45250,45250,22
|
|
20240424,142300,364198850,45050,45050,45050,45050,0
|
|
20240424,142200,364198850,45050,45050,45050,45050,0
|
|
20240424,142100,364198850,45050,45050,45050,45050,0
|
|
20240424,142000,364198850,45050,45050,45050,45050,106
|
|
20240424,141900,359423550,45050,45050,45050,45050,220
|
|
20240424,141800,349512550,45050,45100,45100,45050,110
|
|
20240424,141700,344555150,45250,45250,45250,45250,0
|
|
20240424,141600,344555150,45250,45250,45250,45250,0
|
|
20240424,141500,344555150,45250,45250,45250,45250,0
|
|
20240424,141400,344555150,45250,45250,45250,45250,1
|
|
20240424,141300,344509900,45250,45250,45250,45250,0
|
|
20240424,141200,344509900,45250,45250,45250,45250,2
|
|
20240424,141100,344419400,45250,45250,45250,45250,0
|
|
20240424,141000,344419400,45250,45250,45250,45250,51
|
|
20240424,140900,342111650,45250,45250,45250,45250,4
|
|
20240424,140800,341930650,45250,45250,45250,45250,0
|
|
20240424,140700,341930650,45250,45250,45250,45250,110
|
|
20240424,140600,336953150,45250,45250,45250,45250,4
|
|
20240424,140500,336772150,45250,45250,45250,45250,0
|
|
20240424,140400,336772150,45250,45250,45250,45250,8
|
|
20240424,140300,336410150,45250,45250,45250,45250,10
|
|
20240424,140200,335957650,45250,45250,45250,45250,0
|
|
20240424,140100,335957650,45250,45250,45250,45250,5
|
|
20240424,140000,335731400,45250,45250,45250,45250,0
|
|
20240424,135900,335731400,45250,45250,45250,45250,0
|
|
20240424,135800,335731400,45250,45250,45250,45250,0
|
|
20240424,135700,335731400,45250,45250,45250,45250,1
|
|
20240424,135600,335686150,45250,45200,45250,45200,10
|
|
20240424,135500,335233800,45000,45000,45000,45000,0
|
|
20240424,135400,335233800,45000,45000,45000,45000,0
|
|
20240424,135300,335233800,45000,45000,45000,45000,0
|
|
20240424,135200,335233800,45000,45000,45000,45000,0
|
|
20240424,135100,335233800,45000,45000,45000,45000,0
|
|
20240424,135000,335233800,45000,45000,45000,45000,0
|
|
20240424,134900,335233800,45000,45000,45000,45000,0
|
|
20240424,134800,335233800,45000,45000,45000,45000,0
|
|
20240424,134700,335233800,45000,45100,45100,45000,70
|
|
20240424,134600,332082100,45100,45100,45100,45100,0
|
|
20240424,134500,332082100,45100,45100,45100,45100,0
|
|
20240424,134400,332082100,45100,45100,45100,45100,6
|
|
20240424,134300,331811500,45100,45100,45100,45100,0
|
|
20240424,134200,331811500,45100,45100,45100,45100,0
|
|
20240424,134100,331811500,45100,45100,45100,45100,0
|
|
20240424,134000,331811500,45100,45100,45100,45100,0
|
|
20240424,133900,331811500,45100,45200,45200,45100,16
|
|
20240424,133800,331089800,45050,45050,45050,45050,0
|
|
20240424,133700,331089800,45050,45050,45050,45050,0
|
|
20240424,133600,331089800,45050,45050,45050,45050,200
|
|
20240424,133500,322079800,45050,45100,45100,45050,150
|
|
20240424,133400,315316100,45100,45100,45100,45100,0
|
|
20240424,133300,315316100,45100,45100,45100,45100,0
|
|
20240424,133200,315316100,45100,45100,45100,45100,0
|
|
20240424,133100,315316100,45100,45100,45100,45100,9
|
|
20240424,133000,314910200,45100,45250,45250,45100,300
|
|
20240424,132900,301369700,45300,45300,45300,45300,0
|
|
20240424,132800,301369700,45300,45300,45300,45300,26
|
|
20240424,132700,300191900,45250,45250,45250,45250,0
|
|
20240424,132600,300191900,45250,45300,45300,45250,4
|
|
20240424,132500,300010750,45250,45250,45250,45250,0
|
|
20240424,132400,300010750,45250,45250,45250,45250,49
|
|
20240424,132300,297793500,45300,45300,45300,45300,0
|
|
20240424,132200,297793500,45300,45300,45300,45300,1
|
|
20240424,132100,297748200,45300,45300,45300,45300,1
|
|
20240424,132000,297702900,45300,45300,45300,45300,2
|
|
20240424,131900,297612300,45300,45300,45300,45300,1
|
|
20240424,131800,297567000,45250,45250,45250,45250,0
|
|
20240424,131700,297567000,45250,45250,45250,45250,2
|
|
20240424,131600,297476500,45250,45250,45250,45250,0
|
|
20240424,131500,297476500,45250,45250,45250,45250,2
|
|
20240424,131400,297386000,45300,45300,45300,45300,20
|
|
20240424,131300,296480000,45300,45300,45300,45300,0
|
|
20240424,131200,296480000,45300,45300,45300,45300,0
|
|
20240424,131100,296480000,45300,45300,45300,45300,1
|
|
20240424,131000,296434700,45300,45300,45300,45300,42
|
|
20240424,130900,294532100,45300,45300,45300,45300,0
|
|
20240424,130800,294532100,45300,45300,45300,45300,4
|
|
20240424,130700,294350900,45300,45300,45300,45300,7
|
|
20240424,130600,294033800,45300,45300,45300,45300,55
|
|
20240424,130500,291542300,45300,45300,45300,45300,0
|
|
20240424,130400,291542300,45300,45300,45300,45300,1
|
|
20240424,130300,291497000,45300,45300,45300,45300,5
|
|
20240424,130200,291270500,45350,45350,45350,45350,23
|
|
20240424,130100,290227450,45400,45400,45400,45400,0
|
|
20240424,130000,290227450,45400,45400,45400,45400,0
|
|
20240424,125900,290227450,45400,45400,45400,45400,10
|
|
20240424,125800,289773450,45350,45350,45350,45350,2
|
|
20240424,125700,289682750,45300,45350,45350,45300,3
|
|
20240424,125600,289546800,45350,45350,45350,45350,0
|
|
20240424,125500,289546800,45350,45350,45350,45350,1
|
|
20240424,125400,289501450,45350,45350,45350,45350,2
|
|
20240424,125300,289410750,45400,45400,45400,45400,0
|
|
20240424,125200,289410750,45400,45450,45450,45400,2
|
|
20240424,125100,289319900,45300,45500,45500,45300,25
|
|
20240424,125000,288183200,45550,45550,45550,45550,23
|
|
20240424,124900,287135550,45550,45300,45550,45300,50
|
|
20240424,124800,284869300,45550,45550,45550,45550,1
|
|
20240424,124700,284823750,45550,45300,45550,45300,54
|
|
20240424,124600,282365550,45550,45500,45550,45500,22
|
|
20240424,124500,281364500,45550,45450,45550,45450,59
|
|
20240424,124400,278677450,45500,45550,45550,45500,16
|
|
20240424,124300,277949200,45550,45550,45550,45550,8
|
|
20240424,124200,277584800,45550,45250,45550,45250,925
|
|
20240424,124100,235634100,45200,45150,45200,45150,118
|
|
20240424,124000,230300750,45150,45150,45150,45150,0
|
|
20240424,123900,230300750,45150,45100,45150,45100,38
|
|
20240424,123800,228585300,45100,45100,45100,45100,0
|
|
20240424,123700,228585300,45100,45100,45100,45100,0
|
|
20240424,123600,228585300,45100,45100,45100,45100,0
|
|
20240424,123500,228585300,45100,45100,45100,45100,8
|
|
20240424,123400,228224500,45100,45100,45100,45100,2
|
|
20240424,123300,228134300,45050,45050,45050,45050,0
|
|
20240424,123200,228134300,45050,45050,45050,45050,0
|
|
20240424,123100,228134300,45050,45050,45050,45050,50
|
|
20240424,123000,225881800,45050,45050,45050,45050,0
|
|
20240424,122900,225881800,45050,45050,45050,45050,0
|
|
20240424,122800,225881800,45050,45050,45050,45050,0
|
|
20240424,122700,225881800,45050,45100,45100,45050,26
|
|
20240424,122600,224710400,45100,45100,45100,45100,0
|
|
20240424,122500,224710400,45100,45100,45100,45100,0
|
|
20240424,122400,224710400,45100,45100,45100,45100,4
|
|
20240424,122300,224530000,45100,45100,45100,45100,20
|
|
20240424,122200,223628000,45100,45100,45100,45100,4
|
|
20240424,122100,223447600,45100,45100,45100,45100,0
|
|
20240424,122000,223447600,45100,45100,45100,45100,168
|
|
20240424,121900,215870800,45100,45100,45100,45100,28
|
|
20240424,121800,214608000,45100,45100,45100,45100,8
|
|
20240424,121700,214247200,45100,45100,45100,45100,0
|
|
20240424,121600,214247200,45100,45100,45100,45100,0
|
|
20240424,121500,214247200,45100,45100,45100,45100,0
|
|
20240424,121400,214247200,45100,45100,45100,45100,58
|
|
20240424,121300,211631400,45100,45100,45100,45100,1
|
|
20240424,121200,211586300,45050,45050,45050,45050,11
|
|
20240424,121100,211090750,45050,45050,45050,45050,0
|
|
20240424,121000,211090750,45050,45050,45050,45050,0
|
|
20240424,120900,211090750,45050,45050,45050,45050,0
|
|
20240424,120800,211090750,45050,45050,45050,45050,1
|
|
20240424,120700,211045700,45050,45050,45050,45050,5
|
|
20240424,120600,210820450,45100,45100,45100,45100,0
|
|
20240424,120500,210820450,45100,45100,45100,45100,0
|
|
20240424,120400,210820450,45100,45100,45100,45100,0
|
|
20240424,120300,210820450,45100,45100,45100,45100,5
|
|
20240424,120200,210594950,45100,45100,45100,45100,0
|
|
20240424,120100,210594950,45100,45100,45100,45100,0
|
|
20240424,120000,210594950,45100,45100,45100,45100,9
|
|
20240424,115900,210189050,45100,45100,45100,45100,0
|
|
20240424,115800,210189050,45100,45100,45100,45100,0
|
|
20240424,115700,210189050,45100,45100,45100,45100,1
|
|
20240424,115600,210143950,44900,44900,44900,44900,7
|
|
20240424,115500,209829650,44900,44900,44900,44900,0
|
|
20240424,115400,209829650,44900,44900,44900,44900,0
|
|
20240424,115300,209829650,44900,44900,44900,44900,10
|
|
20240424,115200,209380650,44900,44900,44900,44900,10
|
|
20240424,115100,208931650,44900,44900,44900,44900,0
|
|
20240424,115000,208931650,44900,44900,44900,44900,0
|
|
20240424,114900,208931650,44900,44900,44900,44900,0
|
|
20240424,114800,208931650,44900,44900,44900,44900,0
|
|
20240424,114700,208931650,44900,44900,44900,44900,0
|
|
20240424,114600,208931650,44900,44900,44900,44900,11
|
|
20240424,114500,208437750,45000,45000,45000,45000,10
|
|
20240424,114400,207987750,45000,45000,45000,45000,0
|
|
20240424,114300,207987750,45000,45050,45050,45000,157
|
|
20240424,114200,200922500,45050,45050,45050,45050,1
|
|
20240424,114100,200877450,45050,45050,45050,45050,0
|
|
20240424,114000,200877450,45050,45050,45050,45050,0
|
|
20240424,113900,200877450,45050,45050,45050,45050,19
|
|
20240424,113800,200021500,45050,45050,45050,45050,1
|
|
20240424,113700,199976450,45100,45100,45100,45100,2
|
|
20240424,113600,199886250,45100,45100,45100,45100,11
|
|
20240424,113500,199390150,45100,45100,45100,45100,28
|
|
20240424,113400,198127350,45100,45100,45100,45100,0
|
|
20240424,113300,198127350,45100,45100,45100,45100,0
|
|
20240424,113200,198127350,45100,45100,45100,45100,0
|
|
20240424,113100,198127350,45100,45100,45100,45100,0
|
|
20240424,113000,198127350,45100,45100,45100,45100,1
|
|
20240424,112900,198082250,45000,45000,45000,45000,1
|
|
20240424,112800,198037250,45000,45000,45000,45000,35
|
|
20240424,112700,196462250,45000,45000,45000,45000,0
|
|
20240424,112600,196462250,45000,45000,45000,45000,0
|
|
20240424,112500,196462250,45000,45000,45000,45000,0
|
|
20240424,112400,196462250,45000,45000,45000,45000,0
|
|
20240424,112300,196462250,45000,45000,45000,45000,0
|
|
20240424,112200,196462250,45000,45000,45000,45000,5
|
|
20240424,112100,196237250,45000,45000,45000,45000,12
|
|
20240424,112000,195697250,45100,45000,45100,45000,119
|
|
20240424,111900,190340250,45100,45100,45100,45100,2
|
|
20240424,111800,190250050,45150,45150,45150,45150,22
|
|
20240424,111700,189256750,45150,45100,45150,45100,25
|
|
20240424,111600,188128850,45100,45100,45100,45100,1
|
|
20240424,111500,188083750,45100,45100,45100,45100,0
|
|
20240424,111400,188083750,45100,45100,45100,45100,0
|
|
20240424,111300,188083750,45100,45100,45100,45100,0
|
|
20240424,111200,188083750,45100,45100,45100,45100,129
|
|
20240424,111100,182265850,45100,45100,45100,45100,6
|
|
20240424,111000,181995250,45100,45000,45100,45000,4
|
|
20240424,110900,181815150,45000,45000,45000,45000,2
|
|
20240424,110800,181725150,45000,45000,45000,45000,0
|
|
20240424,110700,181725150,45000,45000,45000,45000,0
|
|
20240424,110600,181725150,45000,45000,45000,45000,58
|
|
20240424,110500,179115150,45000,45000,45000,45000,142
|
|
20240424,110400,172725150,45000,45000,45000,45000,9
|
|
20240424,110300,172320150,44850,44850,44850,44850,0
|
|
20240424,110200,172320150,44850,44850,44850,44850,0
|
|
20240424,110100,172320150,44850,44850,44850,44850,134
|
|
20240424,110000,166310250,44850,44850,44850,44850,81
|
|
20240424,105900,162677400,44850,44850,44850,44850,114
|
|
20240424,105800,157564500,44800,44800,44800,44800,10
|
|
20240424,105700,157116500,44850,44850,44850,44850,4
|
|
20240424,105600,156937100,44850,44850,44850,44850,13
|
|
20240424,105500,156354050,44850,44850,44850,44850,5
|
|
20240424,105400,156129800,44800,44800,44800,44800,0
|
|
20240424,105300,156129800,44800,44800,44800,44800,1
|
|
20240424,105200,156085000,44800,44800,44800,44800,0
|
|
20240424,105100,156085000,44800,44800,44800,44800,11
|
|
20240424,105000,155592200,44750,44750,44750,44750,1
|
|
20240424,104900,155547450,44750,44750,44750,44750,0
|
|
20240424,104800,155547450,44750,44750,44750,44750,1
|
|
20240424,104700,155502700,44700,44700,44700,44700,0
|
|
20240424,104600,155502700,44700,44700,44700,44700,0
|
|
20240424,104500,155502700,44700,44700,44700,44700,0
|
|
20240424,104400,155502700,44700,44700,44700,44700,20
|
|
20240424,104300,154608700,44750,44750,44750,44750,0
|
|
20240424,104200,154608700,44750,44750,44750,44750,1
|
|
20240424,104100,154563950,44750,44750,44750,44750,15
|
|
20240424,104000,153892700,44700,44700,44700,44700,0
|
|
20240424,103900,153892700,44700,44700,44700,44700,0
|
|
20240424,103800,153892700,44700,44700,44700,44700,0
|
|
20240424,103700,153892700,44700,44700,44700,44700,0
|
|
20240424,103600,153892700,44700,44700,44700,44700,0
|
|
20240424,103500,153892700,44700,44700,44700,44700,1
|
|
20240424,103400,153848000,44700,44700,44700,44700,22
|
|
20240424,103300,152864600,44750,44700,44750,44700,29
|
|
20240424,103200,151567850,44700,44700,44700,44700,0
|
|
20240424,103100,151567850,44700,44700,44700,44700,5
|
|
20240424,103000,151344350,44750,44750,44750,44750,0
|
|
20240424,102900,151344350,44750,44750,44750,44750,5
|
|
20240424,102800,151120600,44750,44750,44750,44700,11
|
|
20240424,102700,150628400,44750,44750,44750,44750,15
|
|
20240424,102600,149957150,44750,44750,44750,44750,2
|
|
20240424,102500,149867650,44750,44750,44750,44750,6
|
|
20240424,102400,149599150,44750,44750,44750,44750,6
|
|
20240424,102300,149330650,44750,44750,44750,44750,21
|
|
20240424,102200,148390900,44850,44850,44850,44850,0
|
|
20240424,102100,148390900,44850,44850,44850,44850,0
|
|
20240424,102000,148390900,44850,44850,44850,44850,0
|
|
20240424,101900,148390900,44850,44850,44850,44850,0
|
|
20240424,101800,148390900,44850,44800,44850,44750,63
|
|
20240424,101700,145568800,44850,45000,45000,44850,52
|
|
20240424,101600,143232700,45000,45000,45000,45000,2
|
|
20240424,101500,143142700,45000,45000,45000,45000,4
|
|
20240424,101400,142962700,45000,45000,45000,45000,1
|
|
20240424,101300,142917700,44900,44900,44900,44900,1
|
|
20240424,101200,142872800,44900,44900,44900,44900,0
|
|
20240424,101100,142872800,44900,44950,44950,44900,76
|
|
20240424,101000,139460350,44950,44950,44950,44950,0
|
|
20240424,100900,139460350,44950,44950,44950,44950,0
|
|
20240424,100800,139460350,44950,44950,44950,44950,0
|
|
20240424,100700,139460350,44950,44950,44950,44950,0
|
|
20240424,100600,139460350,44950,44950,44950,44950,11
|
|
20240424,100500,138965900,44950,44950,44950,44950,0
|
|
20240424,100400,138965900,44950,45000,45000,44950,47
|
|
20240424,100300,136851400,45100,45100,45100,45100,1
|
|
20240424,100200,136806300,45100,45100,45100,45100,3
|
|
20240424,100100,136671000,45100,45100,45100,45100,0
|
|
20240424,100000,136671000,45100,45150,45150,45100,5
|
|
20240424,095900,136445450,45150,45150,45150,45150,2
|
|
20240424,095800,136355150,45150,45150,45150,45150,45
|
|
20240424,095700,134323400,45200,45200,45200,45200,0
|
|
20240424,095600,134323400,45200,45200,45200,45200,0
|
|
20240424,095500,134323400,45200,45150,45200,45150,14
|
|
20240424,095400,133691250,45150,45150,45150,45150,19
|
|
20240424,095300,132833400,45000,45000,45000,45000,60
|
|
20240424,095200,130133400,45000,45000,45000,45000,40
|
|
20240424,095100,128333400,45000,45000,45000,44950,12
|
|
20240424,095000,127793650,44900,44900,44900,44900,0
|
|
20240424,094900,127793650,44900,44900,44900,44900,0
|
|
20240424,094800,127793650,44900,44900,44900,44900,0
|
|
20240424,094700,127793650,44900,44900,44900,44900,3
|
|
20240424,094600,127658950,44900,44900,44900,44900,61
|
|
20240424,094500,124920050,44950,45000,45000,44950,16
|
|
20240424,094400,124200650,45000,45000,45000,45000,0
|
|
20240424,094300,124200650,45000,45000,45000,45000,71
|
|
20240424,094200,121005650,45000,45000,45000,45000,28
|
|
20240424,094100,119745650,45000,45000,45000,45000,4
|
|
20240424,094000,119565650,45000,45150,45150,45000,14
|
|
20240424,093900,118935350,45200,45200,45200,45200,0
|
|
20240424,093800,118935350,45200,45200,45200,45200,0
|
|
20240424,093700,118935350,45200,45200,45200,45200,3
|
|
20240424,093600,118799750,45250,45250,45250,45250,0
|
|
20240424,093500,118799750,45250,45250,45250,45250,1
|
|
20240424,093400,118754500,45300,45300,45300,45300,0
|
|
20240424,093300,118754500,45300,45300,45300,45300,0
|
|
20240424,093200,118754500,45300,45300,45300,45300,3
|
|
20240424,093100,118618600,45300,45300,45300,45300,4
|
|
20240424,093000,118437400,45300,45300,45300,45300,31
|
|
20240424,092900,117033100,45300,45000,45300,44850,120
|
|
20240424,092800,111623050,45250,45250,45250,45250,5
|
|
20240424,092700,111396800,45250,45250,45250,45250,3
|
|
20240424,092600,111261050,45000,45000,45000,45000,10
|
|
20240424,092500,110811050,44800,44900,44900,44800,46
|
|
20240424,092400,108746900,45000,45100,45100,45000,114
|
|
20240424,092300,103615000,45350,45350,45350,45350,2
|
|
20240424,092200,103524300,45350,45350,45350,45350,11
|
|
20240424,092100,103025450,45100,45100,45100,45100,116
|
|
20240424,092000,97793850,45350,45350,45350,45050,33
|
|
20240424,091900,96301250,45050,45050,45050,45050,3
|
|
20240424,091800,96166100,45100,45100,45100,45100,30
|
|
20240424,091700,94813100,45100,45300,45300,45100,13
|
|
20240424,091600,94226600,45300,45500,45500,45300,143
|
|
20240424,091500,87736950,45350,45450,45550,45350,16
|
|
20240424,091400,87010550,45500,45550,45600,45500,38
|
|
20240424,091300,85279450,45600,45550,45600,45550,13
|
|
20240424,091200,84687200,45550,45300,45600,45300,951
|
|
20240424,091100,41454050,45300,45300,45300,45300,165
|
|
20240424,091000,33979550,45300,45300,45300,45300,65
|
|
20240424,090900,31035050,45000,45300,45300,45000,132
|
|
20240424,090800,25090250,45300,45000,45300,45000,6
|
|
20240424,090700,24818750,45000,45000,45000,45000,0
|
|
20240424,090600,24818750,45000,45350,45350,45000,39
|
|
20240424,090500,23053800,45300,45300,45300,45300,44
|
|
20240424,090400,21060600,45400,45300,45400,45300,81
|
|
20240424,090300,17385700,45300,45300,45300,45300,104
|
|
20240424,090200,12674500,45300,45200,45300,45200,30
|
|
20240424,090100,11316850,45200,45200,45300,45200,93
|
|
20240424,090000,7110350,45150,45000,45150,44950,158
|