611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,190800,811017450,23200,23200,23200,23200,612
|
|
20240409,190700,811017450,23200,23200,23200,23200,0
|
|
20240409,190600,811017450,23200,23200,23200,23200,0
|
|
20240409,190500,811017450,23200,23200,23200,23200,0
|
|
20240409,190400,811017450,23200,23200,23200,23200,0
|
|
20240409,190300,811017450,23200,23200,23200,23200,0
|
|
20240409,190200,811017450,23200,23200,23200,23200,0
|
|
20240409,190100,811017450,23200,23200,23200,23200,0
|
|
20240409,190000,811017450,23200,23200,23200,23200,0
|
|
20240409,185900,811017450,23200,23200,23200,23200,0
|
|
20240409,185800,811017450,23200,23200,23200,23200,0
|
|
20240409,185700,811017450,23200,23200,23200,23200,0
|
|
20240409,185600,811017450,23200,23200,23200,23200,0
|
|
20240409,185500,811017450,23200,23200,23200,23200,0
|
|
20240409,185400,811017450,23200,23200,23200,23200,0
|
|
20240409,185300,811017450,23200,23200,23200,23200,0
|
|
20240409,185200,811017450,23200,23200,23200,23200,0
|
|
20240409,185100,811017450,23200,23200,23200,23200,0
|
|
20240409,185000,811017450,23200,23200,23200,23200,0
|
|
20240409,184900,811017450,23200,23200,23200,23200,0
|
|
20240409,184800,811017450,23200,23200,23200,23200,0
|
|
20240409,184700,811017450,23200,23200,23200,23200,0
|
|
20240409,184600,811017450,23200,23200,23200,23200,0
|
|
20240409,184500,811017450,23200,23200,23200,23200,0
|
|
20240409,184400,811017450,23200,23200,23200,23200,0
|
|
20240409,184300,811017450,23200,23200,23200,23200,0
|
|
20240409,184200,811017450,23200,23200,23200,23200,0
|
|
20240409,184100,811017450,23200,23200,23200,23200,0
|
|
20240409,184000,811017450,23200,23200,23200,23200,0
|
|
20240409,183900,811017450,23200,23200,23200,23200,0
|
|
20240409,183800,811017450,23200,23200,23200,23200,612
|
|
20240409,183700,811017450,23200,23200,23200,23200,0
|
|
20240409,183600,811017450,23200,23200,23200,23200,0
|
|
20240409,183500,811017450,23200,23200,23200,23200,0
|
|
20240409,183400,811017450,23200,23200,23200,23200,0
|
|
20240409,183300,811017450,23200,23200,23200,23200,0
|
|
20240409,183200,811017450,23200,23200,23200,23200,0
|
|
20240409,183100,811017450,23200,23200,23200,23200,0
|
|
20240409,183000,811017450,23200,23200,23200,23200,0
|
|
20240409,182900,811017450,23200,23200,23200,23200,0
|
|
20240409,182800,811017450,23200,23200,23200,23200,0
|
|
20240409,182700,811017450,23200,23200,23200,23200,0
|
|
20240409,182600,811017450,23200,23200,23200,23200,0
|
|
20240409,182500,811017450,23200,23200,23200,23200,0
|
|
20240409,182400,811017450,23200,23200,23200,23200,0
|
|
20240409,182300,811017450,23200,23200,23200,23200,0
|
|
20240409,182200,811017450,23200,23200,23200,23200,0
|
|
20240409,182100,811017450,23200,23200,23200,23200,0
|
|
20240409,182000,811017450,23200,23200,23200,23200,0
|
|
20240409,181900,811017450,23200,23200,23200,23200,0
|
|
20240409,181800,811017450,23200,23200,23200,23200,0
|
|
20240409,181700,811017450,23200,23200,23200,23200,0
|
|
20240409,181600,811017450,23200,23200,23200,23200,0
|
|
20240409,181500,811017450,23200,23200,23200,23200,0
|
|
20240409,181400,811017450,23200,23200,23200,23200,0
|
|
20240409,181300,811017450,23200,23200,23200,23200,0
|
|
20240409,181200,811017450,23200,23200,23200,23200,0
|
|
20240409,181100,811017450,23200,23200,23200,23200,0
|
|
20240409,181000,811017450,23200,23200,23200,23200,0
|
|
20240409,180900,811017450,23200,23200,23200,23200,0
|
|
20240409,180800,811017450,23200,23200,23200,23200,612
|
|
20240409,180700,811017450,23200,23200,23200,23200,0
|
|
20240409,180600,811017450,23200,23200,23200,23200,0
|
|
20240409,180500,811017450,23200,23200,23200,23200,0
|
|
20240409,180400,811017450,23200,23200,23200,23200,0
|
|
20240409,180300,811017450,23200,23200,23200,23200,0
|
|
20240409,180200,811017450,23200,23200,23200,23200,0
|
|
20240409,180100,811017450,23200,23200,23200,23200,0
|
|
20240409,180000,811017450,23200,23200,23200,23200,0
|
|
20240409,175900,811017450,23200,23200,23200,23200,0
|
|
20240409,175800,811017450,23200,23200,23200,23200,0
|
|
20240409,175700,811017450,23200,23200,23200,23200,0
|
|
20240409,175600,811017450,23200,23200,23200,23200,0
|
|
20240409,175500,811017450,23200,23200,23200,23200,0
|
|
20240409,175400,811017450,23200,23200,23200,23200,0
|
|
20240409,175300,811017450,23200,23200,23200,23200,0
|
|
20240409,175200,811017450,23200,23200,23200,23200,0
|
|
20240409,175100,811017450,23200,23200,23200,23200,0
|
|
20240409,175000,811017450,23200,23200,23200,23200,0
|
|
20240409,174900,811017450,23200,23200,23200,23200,0
|
|
20240409,174800,811017450,23200,23200,23200,23200,0
|
|
20240409,174700,811017450,23200,23200,23200,23200,0
|
|
20240409,174600,811017450,23200,23200,23200,23200,0
|
|
20240409,174500,811017450,23200,23200,23200,23200,0
|
|
20240409,174400,811017450,23200,23200,23200,23200,0
|
|
20240409,174300,811017450,23200,23200,23200,23200,0
|
|
20240409,174200,811017450,23200,23200,23200,23200,0
|
|
20240409,174100,811017450,23200,23200,23200,23200,0
|
|
20240409,174000,811017450,23200,23200,23200,23200,0
|
|
20240409,173900,811017450,23200,23200,23200,23200,0
|
|
20240409,173800,811017450,23200,23200,23200,23200,612
|
|
20240409,173700,811017450,23200,23200,23200,23200,0
|
|
20240409,173600,811017450,23200,23200,23200,23200,0
|
|
20240409,173500,811017450,23200,23200,23200,23200,0
|
|
20240409,173400,811017450,23200,23200,23200,23200,0
|
|
20240409,173300,811017450,23200,23200,23200,23200,0
|
|
20240409,173200,811017450,23200,23200,23200,23200,0
|
|
20240409,173100,811017450,23200,23200,23200,23200,0
|
|
20240409,173000,811017450,23200,23200,23200,23200,0
|
|
20240409,172900,811017450,23200,23200,23200,23200,0
|
|
20240409,172800,811017450,23200,23200,23200,23200,0
|
|
20240409,172700,811017450,23200,23200,23200,23200,0
|
|
20240409,172600,811017450,23200,23200,23200,23200,0
|
|
20240409,172500,811017450,23200,23200,23200,23200,0
|
|
20240409,172400,811017450,23200,23200,23200,23200,0
|
|
20240409,172300,811017450,23200,23200,23200,23200,0
|
|
20240409,172200,811017450,23200,23200,23200,23200,0
|
|
20240409,172100,811017450,23200,23200,23200,23200,0
|
|
20240409,172000,811017450,23200,23200,23200,23200,0
|
|
20240409,171900,811017450,23200,23200,23200,23200,0
|
|
20240409,171800,811017450,23200,23200,23200,23200,0
|
|
20240409,171700,811017450,23200,23200,23200,23200,0
|
|
20240409,171600,811017450,23200,23200,23200,23200,0
|
|
20240409,171500,811017450,23200,23200,23200,23200,0
|
|
20240409,171400,811017450,23200,23200,23200,23200,0
|
|
20240409,171300,811017450,23200,23200,23200,23200,0
|
|
20240409,171200,811017450,23200,23200,23200,23200,0
|
|
20240409,171100,811017450,23200,23200,23200,23200,0
|
|
20240409,171000,811017450,23200,23200,23200,23200,0
|
|
20240409,170900,811017450,23200,23200,23200,23200,0
|
|
20240409,170800,811017450,23200,23200,23200,23200,612
|
|
20240409,170700,811017450,23200,23200,23200,23200,0
|
|
20240409,170600,811017450,23200,23200,23200,23200,0
|
|
20240409,170500,811017450,23200,23200,23200,23200,0
|
|
20240409,170400,811017450,23200,23200,23200,23200,0
|
|
20240409,170300,811017450,23200,23200,23200,23200,0
|
|
20240409,170200,811017450,23200,23200,23200,23200,0
|
|
20240409,170100,811017450,23200,23200,23200,23200,0
|
|
20240409,170000,811017450,23200,23200,23200,23200,0
|
|
20240409,165900,811017450,23200,23200,23200,23200,0
|
|
20240409,165800,811017450,23200,23200,23200,23200,0
|
|
20240409,165700,811017450,23200,23200,23200,23200,0
|
|
20240409,165600,811017450,23200,23200,23200,23200,0
|
|
20240409,165500,811017450,23200,23200,23200,23200,0
|
|
20240409,165400,811017450,23200,23200,23200,23200,0
|
|
20240409,165300,811017450,23200,23200,23200,23200,0
|
|
20240409,165200,811017450,23200,23200,23200,23200,0
|
|
20240409,165100,811017450,23200,23200,23200,23200,0
|
|
20240409,165000,811017450,23200,23200,23200,23200,0
|
|
20240409,164900,811017450,23200,23200,23200,23200,0
|
|
20240409,164800,811017450,23200,23200,23200,23200,0
|
|
20240409,164700,811017450,23200,23200,23200,23200,0
|
|
20240409,164600,811017450,23200,23200,23200,23200,0
|
|
20240409,164500,811017450,23200,23200,23200,23200,0
|
|
20240409,164400,811017450,23200,23200,23200,23200,0
|
|
20240409,164300,811017450,23200,23200,23200,23200,0
|
|
20240409,164200,811017450,23200,23200,23200,23200,0
|
|
20240409,164100,811017450,23200,23200,23200,23200,0
|
|
20240409,164000,811017450,23200,23200,23200,23200,0
|
|
20240409,163900,811017450,23200,23200,23200,23200,0
|
|
20240409,163800,811017450,23200,23200,23200,23200,612
|
|
20240409,163700,811017450,23200,23200,23200,23200,0
|
|
20240409,163600,811017450,23200,23200,23200,23200,0
|
|
20240409,163500,811017450,23200,23200,23200,23200,0
|
|
20240409,163400,811017450,23200,23200,23200,23200,0
|
|
20240409,163300,811017450,23200,23200,23200,23200,0
|
|
20240409,163200,811017450,23200,23200,23200,23200,0
|
|
20240409,163100,811017450,23200,23200,23200,23200,0
|
|
20240409,163000,811017450,23200,23200,23200,23200,0
|
|
20240409,162900,811017450,23200,23200,23200,23200,0
|
|
20240409,162800,811017450,23200,23200,23200,23200,0
|
|
20240409,162700,811017450,23200,23200,23200,23200,0
|
|
20240409,162600,811017450,23200,23200,23200,23200,0
|
|
20240409,162500,811017450,23200,23200,23200,23200,0
|
|
20240409,162400,811017450,23200,23200,23200,23200,0
|
|
20240409,162300,811017450,23200,23200,23200,23200,0
|
|
20240409,162200,811017450,23200,23200,23200,23200,0
|
|
20240409,162100,811017450,23200,23200,23200,23200,0
|
|
20240409,162000,811017450,23200,23200,23200,23200,0
|
|
20240409,161900,811017450,23200,23200,23200,23200,0
|
|
20240409,161800,811017450,23200,23200,23200,23200,0
|
|
20240409,161700,811017450,23200,23200,23200,23200,0
|
|
20240409,161600,811017450,23200,23200,23200,23200,0
|
|
20240409,161500,811017450,23200,23200,23200,23200,0
|
|
20240409,161400,811017450,23200,23200,23200,23200,0
|
|
20240409,161300,811017450,23200,23200,23200,23200,0
|
|
20240409,161200,811017450,23200,23200,23200,23200,0
|
|
20240409,161100,811017450,23200,23200,23200,23200,0
|
|
20240409,161000,811017450,23200,23200,23200,23200,0
|
|
20240409,160900,811017450,23200,23200,23200,23200,0
|
|
20240409,160800,811017450,23200,23200,23200,23200,612
|
|
20240409,160700,811017450,23200,23200,23200,23200,0
|
|
20240409,160600,811017450,23200,23200,23200,23200,0
|
|
20240409,160500,811017450,23200,23200,23200,23200,0
|
|
20240409,160400,811017450,23200,23200,23200,23200,0
|
|
20240409,160300,811017450,23200,23200,23200,23200,0
|
|
20240409,160200,811017450,23200,23200,23200,23200,0
|
|
20240409,160100,811017450,23200,23200,23200,23200,0
|
|
20240409,160000,811017450,23200,23200,23200,23200,0
|
|
20240409,155900,811017450,23200,23200,23200,23200,0
|
|
20240409,155800,811017450,23200,23200,23200,23200,0
|
|
20240409,155700,811017450,23200,23200,23200,23200,0
|
|
20240409,155600,811017450,23200,23200,23200,23200,0
|
|
20240409,155500,811017450,23200,23200,23200,23200,0
|
|
20240409,155400,811017450,23200,23200,23200,23200,0
|
|
20240409,155300,811017450,23200,23200,23200,23200,0
|
|
20240409,155200,811017450,23200,23200,23200,23200,0
|
|
20240409,155100,811017450,23200,23200,23200,23200,0
|
|
20240409,155000,811017450,23200,23200,23200,23200,0
|
|
20240409,154900,811017450,23200,23200,23200,23200,0
|
|
20240409,154800,811017450,23200,23200,23200,23200,0
|
|
20240409,154700,811017450,23200,23200,23200,23200,0
|
|
20240409,154600,811017450,23200,23200,23200,23200,0
|
|
20240409,154500,811017450,23200,23200,23200,23200,0
|
|
20240409,154400,811017450,23200,23200,23200,23200,0
|
|
20240409,154300,811017450,23200,23200,23200,23200,0
|
|
20240409,154200,811017450,23200,23200,23200,23200,0
|
|
20240409,154100,811017450,23200,23200,23200,23200,0
|
|
20240409,154000,811017450,23200,23200,23200,23200,0
|
|
20240409,153900,811017450,23200,23200,23200,23200,0
|
|
20240409,153800,811017450,23200,23200,23200,23200,612
|
|
20240409,153700,811017450,23200,23200,23200,23200,0
|
|
20240409,153600,811017450,23200,23200,23200,23200,0
|
|
20240409,153500,811017450,23200,23200,23200,23200,0
|
|
20240409,153400,811017450,23200,23200,23200,23200,0
|
|
20240409,153300,811017450,23200,23200,23200,23200,0
|
|
20240409,153200,811017450,23200,23200,23200,23200,0
|
|
20240409,153100,811017450,23200,23200,23200,23200,0
|
|
20240409,153000,811017450,23200,23200,23200,23200,612
|
|
20240409,152900,796819050,23300,23300,23300,23300,0
|
|
20240409,152800,796819050,23300,23300,23300,23300,0
|
|
20240409,152700,796819050,23300,23300,23300,23300,0
|
|
20240409,152600,796819050,23300,23300,23300,23300,0
|
|
20240409,152500,796819050,23300,23300,23300,23300,0
|
|
20240409,152400,796819050,23300,23300,23300,23300,0
|
|
20240409,152300,796819050,23300,23300,23300,23300,0
|
|
20240409,152200,796819050,23300,23300,23300,23300,0
|
|
20240409,152100,796819050,23300,23300,23300,23300,0
|
|
20240409,152000,796819050,23300,23300,23300,23300,0
|
|
20240409,151900,796819050,23300,23100,23300,23100,1711
|
|
20240409,151800,757131550,23100,23100,23100,23100,20
|
|
20240409,151700,756669550,23100,23150,23150,23100,471
|
|
20240409,151600,745767150,23150,23150,23200,23150,340
|
|
20240409,151500,737896100,23150,23150,23200,23150,40
|
|
20240409,151400,736970000,23150,23150,23150,23150,16
|
|
20240409,151300,736599600,23150,23150,23150,23150,35
|
|
20240409,151200,735789350,23150,23150,23150,23150,121
|
|
20240409,151100,732988200,23150,23150,23150,23150,29
|
|
20240409,151000,732316850,23150,23150,23150,23150,43
|
|
20240409,150900,731321400,23150,23150,23150,23150,1
|
|
20240409,150800,731298250,23150,23150,23150,23150,6
|
|
20240409,150700,731159350,23200,23200,23200,23200,0
|
|
20240409,150600,731159350,23200,23150,23200,23150,6
|
|
20240409,150500,731020200,23150,23150,23150,23150,200
|
|
20240409,150400,726390200,23150,23150,23150,23150,0
|
|
20240409,150300,726390200,23150,23150,23150,23150,1
|
|
20240409,150200,726367050,23200,23200,23200,23200,4
|
|
20240409,150100,726274250,23200,23200,23200,23200,1
|
|
20240409,150000,726251050,23150,23150,23150,23150,1
|
|
20240409,145900,726227900,23200,23200,23200,23200,0
|
|
20240409,145800,726227900,23200,23200,23200,23200,5
|
|
20240409,145700,726111900,23150,23150,23150,23150,1
|
|
20240409,145600,726088750,23200,23200,23200,23200,0
|
|
20240409,145500,726088750,23200,23200,23200,23200,3
|
|
20240409,145400,726019150,23150,23150,23150,23150,1
|
|
20240409,145300,725996000,23150,23150,23150,23150,326
|
|
20240409,145200,718449100,23100,23100,23100,23100,35
|
|
20240409,145100,717640600,23100,23100,23100,23100,1
|
|
20240409,145000,717617500,23150,23150,23150,23150,3
|
|
20240409,144900,717548050,23100,23100,23100,23100,0
|
|
20240409,144800,717548050,23100,23100,23100,23100,1
|
|
20240409,144700,717524950,23150,23150,23150,23150,4
|
|
20240409,144600,717432350,23150,23150,23150,23150,0
|
|
20240409,144500,717432350,23150,23150,23150,23100,18
|
|
20240409,144400,717016200,23150,23150,23150,23150,15
|
|
20240409,144300,716668950,23150,23150,23150,23150,540
|
|
20240409,144200,704167950,23150,23150,23150,23150,67
|
|
20240409,144100,702616900,23150,23150,23150,23150,10
|
|
20240409,144000,702385400,23150,23150,23150,23150,0
|
|
20240409,143900,702385400,23150,23150,23150,23150,1
|
|
20240409,143800,702362250,23150,23150,23150,23150,0
|
|
20240409,143700,702362250,23150,23150,23150,23150,1
|
|
20240409,143600,702339100,23150,23150,23200,23150,68
|
|
20240409,143500,700764850,23150,23150,23150,23150,0
|
|
20240409,143400,700764850,23150,23150,23150,23150,0
|
|
20240409,143300,700764850,23150,23200,23200,23150,4
|
|
20240409,143200,700672100,23150,23150,23150,23150,0
|
|
20240409,143100,700672100,23150,23150,23150,23150,5
|
|
20240409,143000,700556350,23200,23200,23200,23200,0
|
|
20240409,142900,700556350,23200,23200,23200,23200,1
|
|
20240409,142800,700533150,23200,23150,23200,23150,2
|
|
20240409,142700,700486800,23150,23150,23150,23150,0
|
|
20240409,142600,700486800,23150,23150,23150,23150,103
|
|
20240409,142500,698102350,23150,23150,23150,23150,1
|
|
20240409,142400,698079200,23200,23200,23200,23200,0
|
|
20240409,142300,698079200,23200,23200,23200,23200,2
|
|
20240409,142200,698032800,23200,23100,23200,23100,405
|
|
20240409,142100,688657050,23100,23100,23100,23100,66
|
|
20240409,142000,687132450,23100,23100,23100,23100,51
|
|
20240409,141900,685954350,23150,23100,23150,23100,204
|
|
20240409,141800,681231800,23150,23150,23150,23150,3
|
|
20240409,141700,681162350,23100,23100,23100,23100,0
|
|
20240409,141600,681162350,23100,23150,23150,23100,86
|
|
20240409,141500,679174000,23150,23150,23150,23150,0
|
|
20240409,141400,679174000,23150,23150,23150,23150,0
|
|
20240409,141300,679174000,23150,23100,23150,23100,21
|
|
20240409,141200,678688400,23100,23100,23100,23100,69
|
|
20240409,141100,677094500,23100,23100,23100,23100,0
|
|
20240409,141000,677094500,23100,23100,23100,23100,1
|
|
20240409,140900,677071400,23100,23100,23100,23100,20
|
|
20240409,140800,676609400,23100,23100,23100,23100,0
|
|
20240409,140700,676609400,23100,23100,23100,23100,15
|
|
20240409,140600,676262900,23150,23150,23150,23150,200
|
|
20240409,140500,671632900,23150,23150,23150,23150,3
|
|
20240409,140400,671563450,23100,23100,23100,23100,1
|
|
20240409,140300,671540350,23100,23150,23150,23100,23
|
|
20240409,140200,671008950,23100,23100,23100,23100,0
|
|
20240409,140100,671008950,23100,23100,23100,23100,1
|
|
20240409,140000,670985850,23150,23150,23150,23150,1
|
|
20240409,135900,670962700,23150,23150,23150,23150,0
|
|
20240409,135800,670962700,23150,23100,23150,23100,3
|
|
20240409,135700,670893300,23150,23100,23150,23100,72
|
|
20240409,135600,669229800,23100,23100,23100,23100,9
|
|
20240409,135500,669021900,23100,23150,23150,23100,115
|
|
20240409,135400,666359700,23150,23150,23150,23150,0
|
|
20240409,135300,666359700,23150,23150,23150,23150,309
|
|
20240409,135200,659206350,23150,23150,23150,23100,61
|
|
20240409,135100,657794250,23150,23100,23150,23100,136
|
|
20240409,135000,654649150,23100,23100,23100,23100,0
|
|
20240409,134900,654649150,23100,23100,23100,23100,1
|
|
20240409,134800,654626050,23100,23150,23150,23100,42
|
|
20240409,134700,653654800,23100,23100,23100,23100,1
|
|
20240409,134600,653631700,23150,23150,23150,23150,3
|
|
20240409,134500,653562250,23150,23100,23150,23100,71
|
|
20240409,134400,651921900,23100,23100,23100,23100,1
|
|
20240409,134300,651898800,23100,23100,23100,23100,23
|
|
20240409,134200,651367500,23100,23100,23100,23100,66
|
|
20240409,134100,649842900,23100,23100,23100,23100,1
|
|
20240409,134000,649819800,23100,23100,23100,23100,29
|
|
20240409,133900,649149900,23100,23100,23100,23100,0
|
|
20240409,133800,649149900,23100,23100,23100,23100,21
|
|
20240409,133700,648664800,23100,23100,23100,23100,19
|
|
20240409,133600,648225900,23100,23100,23100,23100,66
|
|
20240409,133500,646701300,23100,23100,23100,23100,1
|
|
20240409,133400,646678200,23100,23100,23100,23100,0
|
|
20240409,133300,646678200,23100,23100,23100,23100,0
|
|
20240409,133200,646678200,23100,23100,23100,23100,1
|
|
20240409,133100,646655100,23100,23100,23100,23100,207
|
|
20240409,133000,641873400,23100,23100,23100,23100,66
|
|
20240409,132900,640348800,23100,23100,23100,23100,11
|
|
20240409,132800,640094700,23150,23150,23150,23150,0
|
|
20240409,132700,640094700,23150,23150,23150,23150,0
|
|
20240409,132600,640094700,23150,23100,23150,23100,68
|
|
20240409,132500,638523850,23100,23100,23100,23100,0
|
|
20240409,132400,638523850,23100,23100,23100,23100,0
|
|
20240409,132300,638523850,23100,23150,23150,23100,3
|
|
20240409,132200,638454450,23100,23100,23100,23100,0
|
|
20240409,132100,638454450,23100,23100,23100,23100,66
|
|
20240409,132000,636929850,23100,23100,23100,23100,1
|
|
20240409,131900,636906750,23150,23150,23150,23150,9
|
|
20240409,131800,636698400,23150,23150,23150,23150,12
|
|
20240409,131700,636420600,23100,23100,23100,23100,1
|
|
20240409,131600,636397500,23100,23100,23100,23100,0
|
|
20240409,131500,636397500,23100,23100,23100,23100,66
|
|
20240409,131400,634872900,23100,23100,23100,23100,1
|
|
20240409,131300,634849800,23150,23150,23150,23150,1
|
|
20240409,131200,634826650,23100,23100,23100,23100,11
|
|
20240409,131100,634572550,23150,23150,23150,23100,10
|
|
20240409,131000,634341100,23150,23150,23150,23150,0
|
|
20240409,130900,634341100,23150,23100,23150,23100,533
|
|
20240409,130800,622028750,23050,23100,23100,23050,107
|
|
20240409,130700,619557100,23100,23100,23100,23100,1
|
|
20240409,130600,619534000,23100,23100,23100,23100,1
|
|
20240409,130500,619510900,23100,23050,23100,23050,2
|
|
20240409,130400,619464750,23100,23100,23100,23100,1
|
|
20240409,130300,619441650,23050,23050,23050,23050,1
|
|
20240409,130200,619418600,23050,23050,23050,23050,0
|
|
20240409,130100,619418600,23050,23100,23100,23050,12
|
|
20240409,130000,619141900,23050,23050,23050,23050,1
|
|
20240409,125900,619118850,23100,23100,23100,23100,0
|
|
20240409,125800,619118850,23100,23100,23100,23100,10
|
|
20240409,125700,618887850,23050,23050,23050,23050,67
|
|
20240409,125600,617343500,23050,23050,23050,23050,0
|
|
20240409,125500,617343500,23050,23050,23050,23050,0
|
|
20240409,125400,617343500,23050,23050,23050,23050,17
|
|
20240409,125300,616951650,23050,23050,23050,23050,0
|
|
20240409,125200,616951650,23050,23050,23050,23050,0
|
|
20240409,125100,616951650,23050,23050,23050,23050,67
|
|
20240409,125000,615407300,23050,23050,23050,23050,0
|
|
20240409,124900,615407300,23050,23050,23050,23050,0
|
|
20240409,124800,615407300,23050,23050,23050,23050,1
|
|
20240409,124700,615384250,23050,23050,23050,23050,0
|
|
20240409,124600,615384250,23050,23050,23050,23050,0
|
|
20240409,124500,615384250,23050,23050,23100,23050,167
|
|
20240409,124400,611529900,23050,23050,23050,23050,0
|
|
20240409,124300,611529900,23050,23050,23050,23050,0
|
|
20240409,124200,611529900,23050,23050,23050,23050,1
|
|
20240409,124100,611506850,23100,23100,23100,23100,7
|
|
20240409,124000,611345150,23100,23100,23100,23100,3
|
|
20240409,123900,611275850,23050,23050,23050,23050,1
|
|
20240409,123800,611252800,23050,23050,23050,23050,0
|
|
20240409,123700,611252800,23050,23050,23050,23050,0
|
|
20240409,123600,611252800,23050,23050,23050,23050,1
|
|
20240409,123500,611229750,23100,23100,23100,23100,2
|
|
20240409,123400,611183550,23050,23050,23050,23050,0
|
|
20240409,123300,611183550,23050,23050,23050,23050,1
|
|
20240409,123200,611160500,23100,23100,23100,23100,1
|
|
20240409,123100,611137400,23050,23050,23050,23050,137
|
|
20240409,123000,607979550,23050,23100,23100,23050,25
|
|
20240409,122900,607402100,23100,23100,23100,23100,376
|
|
20240409,122800,598716500,23050,23050,23050,23050,0
|
|
20240409,122700,598716500,23050,23100,23100,23050,46
|
|
20240409,122600,597655900,23050,23050,23050,23050,66
|
|
20240409,122500,596134600,23050,23050,23050,23050,0
|
|
20240409,122400,596134600,23050,23100,23100,23050,110
|
|
20240409,122300,593594100,23100,23100,23100,23100,100
|
|
20240409,122200,591284100,23050,23050,23050,23050,0
|
|
20240409,122100,591284100,23050,23050,23050,23050,67
|
|
20240409,122000,589739750,23050,23050,23050,23050,0
|
|
20240409,121900,589739750,23050,23050,23050,23050,1
|
|
20240409,121800,589716700,23100,23100,23100,23100,0
|
|
20240409,121700,589716700,23100,23100,23100,23100,0
|
|
20240409,121600,589716700,23100,23050,23100,23050,185
|
|
20240409,121500,585443250,23050,23050,23050,23050,66
|
|
20240409,121400,583921950,23050,23050,23050,23050,0
|
|
20240409,121300,583921950,23050,23050,23050,23050,1
|
|
20240409,121200,583898900,23100,23100,23100,23100,15
|
|
20240409,121100,583552400,23100,23100,23100,23100,0
|
|
20240409,121000,583552400,23100,23050,23100,23050,3
|
|
20240409,120900,583483150,23100,23100,23100,23100,0
|
|
20240409,120800,583483150,23100,23050,23100,23050,1386
|
|
20240409,120700,551535800,23050,23000,23050,23000,330
|
|
20240409,120600,543944400,23050,23050,23050,23050,61
|
|
20240409,120500,542538350,23050,23050,23050,23050,725
|
|
20240409,120400,525827100,23050,23050,23050,23050,1
|
|
20240409,120300,525804050,23050,23050,23050,23050,0
|
|
20240409,120200,525804050,23050,23050,23050,23050,0
|
|
20240409,120100,525804050,23050,23100,23100,23050,51
|
|
20240409,120000,524626000,23100,23100,23100,23100,126
|
|
20240409,115900,521715400,23100,23100,23100,23100,625
|
|
20240409,115800,507277900,23050,23100,23100,23050,56
|
|
20240409,115700,505985300,23050,23050,23050,23050,66
|
|
20240409,115600,504464000,23050,23050,23050,23050,0
|
|
20240409,115500,504464000,23050,23050,23050,23050,2
|
|
20240409,115400,504417900,23050,23050,23050,23050,50
|
|
20240409,115300,503265400,23050,23050,23050,23050,350
|
|
20240409,115200,495197900,23050,23050,23050,23050,1
|
|
20240409,115100,495174850,23050,23050,23050,23050,66
|
|
20240409,115000,493653550,23050,23050,23050,23050,0
|
|
20240409,114900,493653550,23050,23100,23100,23050,2
|
|
20240409,114800,493607400,23100,23100,23100,23100,0
|
|
20240409,114700,493607400,23100,23100,23100,23100,25
|
|
20240409,114600,493029900,23100,23100,23100,23100,1
|
|
20240409,114500,493006800,23100,23050,23100,23050,77
|
|
20240409,114400,491231400,23050,23050,23050,23050,0
|
|
20240409,114300,491231400,23050,23050,23050,23050,1
|
|
20240409,114200,491208350,23100,23100,23100,23100,116
|
|
20240409,114100,488528750,23100,23100,23100,23100,57
|
|
20240409,114000,487212050,23050,23050,23050,23050,1
|
|
20240409,113900,487189000,23100,23100,23100,23100,6
|
|
20240409,113800,487050400,23100,23050,23100,23050,606
|
|
20240409,113700,473081800,23050,23100,23100,23050,4
|
|
20240409,113600,472989450,23100,23050,23100,23050,79
|
|
20240409,113500,471167950,23050,23100,23100,23050,27
|
|
20240409,113400,470544300,23100,23100,23100,23050,28
|
|
20240409,113300,469897850,23050,23050,23050,23050,0
|
|
20240409,113200,469897850,23050,23050,23050,23050,46
|
|
20240409,113100,468837550,23050,23050,23050,23050,0
|
|
20240409,113000,468837550,23050,23100,23100,23050,73
|
|
20240409,112900,467154400,23050,23050,23050,23050,1
|
|
20240409,112800,467131350,23100,23100,23100,23100,106
|
|
20240409,112700,464682750,23050,23050,23050,23050,0
|
|
20240409,112600,464682750,23050,23050,23100,23050,76
|
|
20240409,112500,462930600,23100,23150,23150,23100,8
|
|
20240409,112400,462745750,23100,23100,23100,23100,1
|
|
20240409,112300,462722650,23100,23100,23100,23100,234
|
|
20240409,112200,457317250,23150,23100,23150,23100,613
|
|
20240409,112100,443155700,23050,23050,23050,23050,70
|
|
20240409,112000,441542200,23050,23050,23050,23000,240
|
|
20240409,111900,436010250,23100,23050,23100,23050,1132
|
|
20240409,111800,409911250,23050,23050,23050,23050,0
|
|
20240409,111700,409911250,23050,23050,23050,23050,320
|
|
20240409,111600,402535250,23050,23100,23100,23050,161
|
|
20240409,111500,398823700,23100,23100,23100,23100,111
|
|
20240409,111400,396259600,23050,23100,23100,23050,16
|
|
20240409,111300,395890050,23100,23100,23100,23100,0
|
|
20240409,111200,395890050,23100,23100,23100,23050,67
|
|
20240409,111100,394345100,23050,23050,23050,23050,1
|
|
20240409,111000,394322050,23100,23100,23100,23100,101
|
|
20240409,110900,391988950,23050,23100,23150,23050,248
|
|
20240409,110800,386260150,23100,23100,23100,23100,235
|
|
20240409,110700,380831650,23150,23100,23150,23100,158
|
|
20240409,110600,377181800,23050,23050,23050,23050,140
|
|
20240409,110500,373954800,23050,23050,23050,23050,253
|
|
20240409,110400,368123150,23050,23100,23100,23050,2130
|
|
20240409,110300,319020150,23100,23100,23100,23100,0
|
|
20240409,110200,319020150,23100,23100,23150,23100,29
|
|
20240409,110100,318350000,23100,23100,23100,23100,136
|
|
20240409,110000,315208400,23100,23050,23100,23050,188
|
|
20240409,105900,310865650,23100,23100,23100,23100,60
|
|
20240409,105800,309479650,23100,23100,23100,23100,56
|
|
20240409,105700,308186050,23100,23100,23100,23100,316
|
|
20240409,105600,300886450,23100,23100,23100,23100,0
|
|
20240409,105500,300886450,23100,23100,23100,23100,0
|
|
20240409,105400,300886450,23100,23100,23100,23100,0
|
|
20240409,105300,300886450,23100,23100,23100,23100,48
|
|
20240409,105200,299777650,23100,23100,23100,23100,35
|
|
20240409,105100,298969150,23100,23100,23100,23100,68
|
|
20240409,105000,297398350,23100,23100,23100,23100,134
|
|
20240409,104900,294302950,23100,23100,23100,23100,0
|
|
20240409,104800,294302950,23100,23100,23100,23100,503
|
|
20240409,104700,282683650,23100,23100,23100,23100,0
|
|
20240409,104600,282683650,23100,23100,23100,23100,0
|
|
20240409,104500,282683650,23100,23150,23150,23100,463
|
|
20240409,104400,271988000,23150,23150,23150,23150,11
|
|
20240409,104300,271733350,23150,23150,23150,23150,8
|
|
20240409,104200,271548150,23150,23150,23150,23150,9
|
|
20240409,104100,271339800,23150,23150,23150,23150,7
|
|
20240409,104000,271177750,23150,23150,23150,23150,124
|
|
20240409,103900,268307150,23150,23150,23150,23150,49
|
|
20240409,103800,267172800,23150,23150,23150,23150,617
|
|
20240409,103700,252889250,23150,23150,23150,23150,0
|
|
20240409,103600,252889250,23150,23150,23150,23150,66
|
|
20240409,103500,251361350,23150,23200,23200,23150,7
|
|
20240409,103400,251199000,23200,23200,23200,23200,0
|
|
20240409,103300,251199000,23200,23200,23200,23200,6
|
|
20240409,103200,251059800,23200,23200,23200,23200,0
|
|
20240409,103100,251059800,23200,23200,23200,23200,8
|
|
20240409,103000,250874200,23200,23200,23200,23200,51
|
|
20240409,102900,249691000,23200,23200,23200,23200,6
|
|
20240409,102800,249551800,23200,23200,23200,23200,6
|
|
20240409,102700,249412600,23150,23200,23200,23150,12
|
|
20240409,102600,249134700,23200,23150,23200,23150,72
|
|
20240409,102500,247467600,23150,23150,23150,23150,9
|
|
20240409,102400,247259250,23200,23200,23200,23200,11
|
|
20240409,102300,247004050,23200,23200,23200,23200,6
|
|
20240409,102200,246864850,23200,23200,23200,23150,61
|
|
20240409,102100,245450250,23200,23150,23200,23150,119
|
|
20240409,102000,242694950,23150,23150,23150,23150,64
|
|
20240409,101900,241213350,23200,23200,23200,23200,6
|
|
20240409,101800,241074150,23200,23200,23200,23200,3
|
|
20240409,101700,241004550,23200,23200,23200,23200,9
|
|
20240409,101600,240795750,23200,23200,23200,23200,12
|
|
20240409,101500,240517350,23200,23200,23200,23200,4
|
|
20240409,101400,240424550,23200,23200,23200,23200,9
|
|
20240409,101300,240215750,23200,23200,23200,23200,225
|
|
20240409,101200,234995750,23250,23250,23250,23250,0
|
|
20240409,101100,234995750,23250,23200,23250,23200,109
|
|
20240409,101000,232466800,23200,23200,23200,23200,5
|
|
20240409,100900,232350800,23200,23200,23200,23200,6
|
|
20240409,100800,232211600,23200,23200,23200,23200,13
|
|
20240409,100700,231910000,23200,23200,23200,23200,10
|
|
20240409,100600,231678000,23200,23200,23200,23200,1
|
|
20240409,100500,231654800,23200,23200,23200,23200,6
|
|
20240409,100400,231515600,23200,23250,23250,23200,18
|
|
20240409,100300,231097900,23250,23250,23250,23250,1
|
|
20240409,100200,231074650,23150,23200,23200,23150,60
|
|
20240409,100100,229683900,23200,23200,23200,23200,115
|
|
20240409,100000,227015900,23200,23200,23200,23150,42
|
|
20240409,095900,226042000,23200,23200,23200,23200,13
|
|
20240409,095800,225740400,23200,23200,23200,23200,0
|
|
20240409,095700,225740400,23200,23200,23200,23200,16
|
|
20240409,095600,225369200,23200,23200,23200,23200,50
|
|
20240409,095500,224209200,23200,23150,23200,23150,30
|
|
20240409,095400,223514350,23200,23200,23200,23200,17
|
|
20240409,095300,223119950,23150,23150,23150,23150,57
|
|
20240409,095200,221800400,23150,23200,23200,23150,12
|
|
20240409,095100,221522250,23200,23200,23200,23200,10
|
|
20240409,095000,221290250,23200,23200,23200,23200,8
|
|
20240409,094900,221104650,23200,23200,23200,23200,0
|
|
20240409,094800,221104650,23200,23200,23200,23200,58
|
|
20240409,094700,219759050,23200,23200,23200,23200,7
|
|
20240409,094600,219596650,23150,23150,23150,23150,1
|
|
20240409,094500,219573500,23200,23200,23200,23200,104
|
|
20240409,094400,217160700,23200,23200,23200,23200,41
|
|
20240409,094300,216209500,23200,23200,23200,23200,4
|
|
20240409,094200,216116700,23200,23150,23200,23150,247
|
|
20240409,094100,210387350,23150,23150,23150,23150,1
|
|
20240409,094000,210364200,23200,23200,23200,23200,0
|
|
20240409,093900,210364200,23200,23200,23200,23150,56
|
|
20240409,093800,209067500,23200,23200,23200,23200,2
|
|
20240409,093700,209021100,23200,23150,23200,23150,19
|
|
20240409,093600,208581150,23200,23150,23200,23150,109
|
|
20240409,093500,206057400,23200,23150,23200,23150,468
|
|
20240409,093400,195223150,23200,23200,23200,23200,14
|
|
20240409,093300,194898350,23150,23200,23200,23150,31
|
|
20240409,093200,194180200,23200,23150,23200,23150,152
|
|
20240409,093100,190661350,23200,23200,23200,23200,823
|
|
20240409,093000,171567750,23250,23250,23250,23250,1
|
|
20240409,092900,171544500,23250,23250,23250,23250,1
|
|
20240409,092800,171521250,23200,23250,23250,23200,25
|
|
20240409,092700,170941100,23250,23250,23250,23250,0
|
|
20240409,092600,170941100,23250,23200,23250,23200,68
|
|
20240409,092500,169363150,23200,23250,23250,23200,31
|
|
20240409,092400,168643900,23250,23250,23250,23250,10
|
|
20240409,092300,168411400,23200,23250,23250,23200,78
|
|
20240409,092200,166598200,23200,23200,23200,23200,3
|
|
20240409,092100,166528600,23250,23250,23250,23250,270
|
|
20240409,092000,160251100,23250,23250,23250,23200,313
|
|
20240409,091900,152976350,23250,23250,23250,23200,90
|
|
20240409,091800,150883900,23250,23250,23250,23250,33
|
|
20240409,091700,150116650,23250,23150,23250,23150,687
|
|
20240409,091600,134169150,23200,23200,23200,23200,50
|
|
20240409,091500,133009150,23200,23200,23200,23200,305
|
|
20240409,091400,125933150,23200,23150,23200,23150,37
|
|
20240409,091300,125076550,23150,23150,23150,23150,262
|
|
20240409,091200,119011250,23100,23100,23100,23100,0
|
|
20240409,091100,119011250,23100,23200,23200,23100,110
|
|
20240409,091000,116470050,23200,23200,23200,23200,152
|
|
20240409,090900,112943650,23200,23200,23200,23200,0
|
|
20240409,090800,112943650,23200,23200,23200,23150,3
|
|
20240409,090700,112874100,23150,23150,23150,23150,0
|
|
20240409,090600,112874100,23150,23050,23150,23050,20
|
|
20240409,090500,112412300,23150,23150,23150,23150,12
|
|
20240409,090400,112134500,23200,23100,23200,23100,19
|
|
20240409,090300,111695000,23200,23200,23250,23200,11
|
|
20240409,090200,111439550,23250,23250,23250,23250,8
|
|
20240409,090100,111253550,23100,23100,23100,23100,3
|
|
20240409,090000,111184250,23300,23000,23300,23000,4834
|