701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,203800,905738900,24450,24450,24450,24450,1312
|
|
20240415,203700,905738900,24450,24450,24450,24450,0
|
|
20240415,203600,905738900,24450,24450,24450,24450,0
|
|
20240415,203500,905738900,24450,24450,24450,24450,0
|
|
20240415,203400,905738900,24450,24450,24450,24450,0
|
|
20240415,203300,905738900,24450,24450,24450,24450,0
|
|
20240415,203200,905738900,24450,24450,24450,24450,0
|
|
20240415,203100,905738900,24450,24450,24450,24450,0
|
|
20240415,203000,905738900,24450,24450,24450,24450,0
|
|
20240415,202900,905738900,24450,24450,24450,24450,0
|
|
20240415,202800,905738900,24450,24450,24450,24450,0
|
|
20240415,202700,905738900,24450,24450,24450,24450,0
|
|
20240415,202600,905738900,24450,24450,24450,24450,0
|
|
20240415,202500,905738900,24450,24450,24450,24450,0
|
|
20240415,202400,905738900,24450,24450,24450,24450,0
|
|
20240415,202300,905738900,24450,24450,24450,24450,0
|
|
20240415,202200,905738900,24450,24450,24450,24450,0
|
|
20240415,202100,905738900,24450,24450,24450,24450,0
|
|
20240415,202000,905738900,24450,24450,24450,24450,0
|
|
20240415,201900,905738900,24450,24450,24450,24450,0
|
|
20240415,201800,905738900,24450,24450,24450,24450,0
|
|
20240415,201700,905738900,24450,24450,24450,24450,0
|
|
20240415,201600,905738900,24450,24450,24450,24450,0
|
|
20240415,201500,905738900,24450,24450,24450,24450,0
|
|
20240415,201400,905738900,24450,24450,24450,24450,0
|
|
20240415,201300,905738900,24450,24450,24450,24450,0
|
|
20240415,201200,905738900,24450,24450,24450,24450,0
|
|
20240415,201100,905738900,24450,24450,24450,24450,0
|
|
20240415,201000,905738900,24450,24450,24450,24450,0
|
|
20240415,200900,905738900,24450,24450,24450,24450,0
|
|
20240415,200800,905738900,24450,24450,24450,24450,1312
|
|
20240415,200700,905738900,24450,24450,24450,24450,0
|
|
20240415,200600,905738900,24450,24450,24450,24450,0
|
|
20240415,200500,905738900,24450,24450,24450,24450,0
|
|
20240415,200400,905738900,24450,24450,24450,24450,0
|
|
20240415,200300,905738900,24450,24450,24450,24450,0
|
|
20240415,200200,905738900,24450,24450,24450,24450,0
|
|
20240415,200100,905738900,24450,24450,24450,24450,0
|
|
20240415,200000,905738900,24450,24450,24450,24450,0
|
|
20240415,195900,905738900,24450,24450,24450,24450,0
|
|
20240415,195800,905738900,24450,24450,24450,24450,0
|
|
20240415,195700,905738900,24450,24450,24450,24450,0
|
|
20240415,195600,905738900,24450,24450,24450,24450,0
|
|
20240415,195500,905738900,24450,24450,24450,24450,0
|
|
20240415,195400,905738900,24450,24450,24450,24450,0
|
|
20240415,195300,905738900,24450,24450,24450,24450,0
|
|
20240415,195200,905738900,24450,24450,24450,24450,0
|
|
20240415,195100,905738900,24450,24450,24450,24450,0
|
|
20240415,195000,905738900,24450,24450,24450,24450,0
|
|
20240415,194900,905738900,24450,24450,24450,24450,0
|
|
20240415,194800,905738900,24450,24450,24450,24450,0
|
|
20240415,194700,905738900,24450,24450,24450,24450,0
|
|
20240415,194600,905738900,24450,24450,24450,24450,0
|
|
20240415,194500,905738900,24450,24450,24450,24450,0
|
|
20240415,194400,905738900,24450,24450,24450,24450,0
|
|
20240415,194300,905738900,24450,24450,24450,24450,0
|
|
20240415,194200,905738900,24450,24450,24450,24450,0
|
|
20240415,194100,905738900,24450,24450,24450,24450,0
|
|
20240415,194000,905738900,24450,24450,24450,24450,0
|
|
20240415,193900,905738900,24450,24450,24450,24450,0
|
|
20240415,193800,905738900,24450,24450,24450,24450,1312
|
|
20240415,193700,905738900,24450,24450,24450,24450,0
|
|
20240415,193600,905738900,24450,24450,24450,24450,0
|
|
20240415,193500,905738900,24450,24450,24450,24450,0
|
|
20240415,193400,905738900,24450,24450,24450,24450,0
|
|
20240415,193300,905738900,24450,24450,24450,24450,0
|
|
20240415,193200,905738900,24450,24450,24450,24450,0
|
|
20240415,193100,905738900,24450,24450,24450,24450,0
|
|
20240415,193000,905738900,24450,24450,24450,24450,0
|
|
20240415,192900,905738900,24450,24450,24450,24450,0
|
|
20240415,192800,905738900,24450,24450,24450,24450,0
|
|
20240415,192700,905738900,24450,24450,24450,24450,0
|
|
20240415,192600,905738900,24450,24450,24450,24450,0
|
|
20240415,192500,905738900,24450,24450,24450,24450,0
|
|
20240415,192400,905738900,24450,24450,24450,24450,0
|
|
20240415,192300,905738900,24450,24450,24450,24450,0
|
|
20240415,192200,905738900,24450,24450,24450,24450,0
|
|
20240415,192100,905738900,24450,24450,24450,24450,0
|
|
20240415,192000,905738900,24450,24450,24450,24450,0
|
|
20240415,191900,905738900,24450,24450,24450,24450,0
|
|
20240415,191800,905738900,24450,24450,24450,24450,0
|
|
20240415,191700,905738900,24450,24450,24450,24450,0
|
|
20240415,191600,905738900,24450,24450,24450,24450,0
|
|
20240415,191500,905738900,24450,24450,24450,24450,0
|
|
20240415,191400,905738900,24450,24450,24450,24450,0
|
|
20240415,191300,905738900,24450,24450,24450,24450,0
|
|
20240415,191200,905738900,24450,24450,24450,24450,0
|
|
20240415,191100,905738900,24450,24450,24450,24450,0
|
|
20240415,191000,905738900,24450,24450,24450,24450,0
|
|
20240415,190900,905738900,24450,24450,24450,24450,0
|
|
20240415,190800,905738900,24450,24450,24450,24450,1312
|
|
20240415,190700,905738900,24450,24450,24450,24450,0
|
|
20240415,190600,905738900,24450,24450,24450,24450,0
|
|
20240415,190500,905738900,24450,24450,24450,24450,0
|
|
20240415,190400,905738900,24450,24450,24450,24450,0
|
|
20240415,190300,905738900,24450,24450,24450,24450,0
|
|
20240415,190200,905738900,24450,24450,24450,24450,0
|
|
20240415,190100,905738900,24450,24450,24450,24450,0
|
|
20240415,190000,905738900,24450,24450,24450,24450,0
|
|
20240415,185900,905738900,24450,24450,24450,24450,0
|
|
20240415,185800,905738900,24450,24450,24450,24450,0
|
|
20240415,185700,905738900,24450,24450,24450,24450,0
|
|
20240415,185600,905738900,24450,24450,24450,24450,0
|
|
20240415,185500,905738900,24450,24450,24450,24450,0
|
|
20240415,185400,905738900,24450,24450,24450,24450,0
|
|
20240415,185300,905738900,24450,24450,24450,24450,0
|
|
20240415,185200,905738900,24450,24450,24450,24450,0
|
|
20240415,185100,905738900,24450,24450,24450,24450,0
|
|
20240415,185000,905738900,24450,24450,24450,24450,0
|
|
20240415,184900,905738900,24450,24450,24450,24450,0
|
|
20240415,184800,905738900,24450,24450,24450,24450,0
|
|
20240415,184700,905738900,24450,24450,24450,24450,0
|
|
20240415,184600,905738900,24450,24450,24450,24450,0
|
|
20240415,184500,905738900,24450,24450,24450,24450,0
|
|
20240415,184400,905738900,24450,24450,24450,24450,0
|
|
20240415,184300,905738900,24450,24450,24450,24450,0
|
|
20240415,184200,905738900,24450,24450,24450,24450,0
|
|
20240415,184100,905738900,24450,24450,24450,24450,0
|
|
20240415,184000,905738900,24450,24450,24450,24450,0
|
|
20240415,183900,905738900,24450,24450,24450,24450,0
|
|
20240415,183800,905738900,24450,24450,24450,24450,1312
|
|
20240415,183700,905738900,24450,24450,24450,24450,0
|
|
20240415,183600,905738900,24450,24450,24450,24450,0
|
|
20240415,183500,905738900,24450,24450,24450,24450,0
|
|
20240415,183400,905738900,24450,24450,24450,24450,0
|
|
20240415,183300,905738900,24450,24450,24450,24450,0
|
|
20240415,183200,905738900,24450,24450,24450,24450,0
|
|
20240415,183100,905738900,24450,24450,24450,24450,0
|
|
20240415,183000,905738900,24450,24450,24450,24450,0
|
|
20240415,182900,905738900,24450,24450,24450,24450,0
|
|
20240415,182800,905738900,24450,24450,24450,24450,0
|
|
20240415,182700,905738900,24450,24450,24450,24450,0
|
|
20240415,182600,905738900,24450,24450,24450,24450,0
|
|
20240415,182500,905738900,24450,24450,24450,24450,0
|
|
20240415,182400,905738900,24450,24450,24450,24450,0
|
|
20240415,182300,905738900,24450,24450,24450,24450,0
|
|
20240415,182200,905738900,24450,24450,24450,24450,0
|
|
20240415,182100,905738900,24450,24450,24450,24450,0
|
|
20240415,182000,905738900,24450,24450,24450,24450,0
|
|
20240415,181900,905738900,24450,24450,24450,24450,0
|
|
20240415,181800,905738900,24450,24450,24450,24450,0
|
|
20240415,181700,905738900,24450,24450,24450,24450,0
|
|
20240415,181600,905738900,24450,24450,24450,24450,0
|
|
20240415,181500,905738900,24450,24450,24450,24450,0
|
|
20240415,181400,905738900,24450,24450,24450,24450,0
|
|
20240415,181300,905738900,24450,24450,24450,24450,0
|
|
20240415,181200,905738900,24450,24450,24450,24450,0
|
|
20240415,181100,905738900,24450,24450,24450,24450,0
|
|
20240415,181000,905738900,24450,24450,24450,24450,0
|
|
20240415,180900,905738900,24450,24450,24450,24450,0
|
|
20240415,180800,905738900,24450,24450,24450,24450,1312
|
|
20240415,180700,905738900,24450,24450,24450,24450,0
|
|
20240415,180600,905738900,24450,24450,24450,24450,0
|
|
20240415,180500,905738900,24450,24450,24450,24450,0
|
|
20240415,180400,905738900,24450,24450,24450,24450,0
|
|
20240415,180300,905738900,24450,24450,24450,24450,0
|
|
20240415,180200,905738900,24450,24450,24450,24450,0
|
|
20240415,180100,905738900,24450,24450,24450,24450,0
|
|
20240415,180000,905738900,24450,24450,24450,24450,0
|
|
20240415,175900,905738900,24450,24450,24450,24450,0
|
|
20240415,175800,905738900,24450,24450,24450,24450,0
|
|
20240415,175700,905738900,24450,24450,24450,24450,0
|
|
20240415,175600,905738900,24450,24450,24450,24450,0
|
|
20240415,175500,905738900,24450,24450,24450,24450,0
|
|
20240415,175400,905738900,24450,24450,24450,24450,0
|
|
20240415,175300,905738900,24450,24450,24450,24450,0
|
|
20240415,175200,905738900,24450,24450,24450,24450,0
|
|
20240415,175100,905738900,24450,24450,24450,24450,0
|
|
20240415,175000,905738900,24450,24450,24450,24450,0
|
|
20240415,174900,905738900,24450,24450,24450,24450,0
|
|
20240415,174800,905738900,24450,24450,24450,24450,0
|
|
20240415,174700,905738900,24450,24450,24450,24450,0
|
|
20240415,174600,905738900,24450,24450,24450,24450,0
|
|
20240415,174500,905738900,24450,24450,24450,24450,0
|
|
20240415,174400,905738900,24450,24450,24450,24450,0
|
|
20240415,174300,905738900,24450,24450,24450,24450,0
|
|
20240415,174200,905738900,24450,24450,24450,24450,0
|
|
20240415,174100,905738900,24450,24450,24450,24450,0
|
|
20240415,174000,905738900,24450,24450,24450,24450,0
|
|
20240415,173900,905738900,24450,24450,24450,24450,0
|
|
20240415,173800,905738900,24450,24450,24450,24450,1312
|
|
20240415,173700,905738900,24450,24450,24450,24450,0
|
|
20240415,173600,905738900,24450,24450,24450,24450,0
|
|
20240415,173500,905738900,24450,24450,24450,24450,0
|
|
20240415,173400,905738900,24450,24450,24450,24450,0
|
|
20240415,173300,905738900,24450,24450,24450,24450,0
|
|
20240415,173200,905738900,24450,24450,24450,24450,0
|
|
20240415,173100,905738900,24450,24450,24450,24450,0
|
|
20240415,173000,905738900,24450,24450,24450,24450,0
|
|
20240415,172900,905738900,24450,24450,24450,24450,0
|
|
20240415,172800,905738900,24450,24450,24450,24450,0
|
|
20240415,172700,905738900,24450,24450,24450,24450,0
|
|
20240415,172600,905738900,24450,24450,24450,24450,0
|
|
20240415,172500,905738900,24450,24450,24450,24450,0
|
|
20240415,172400,905738900,24450,24450,24450,24450,0
|
|
20240415,172300,905738900,24450,24450,24450,24450,0
|
|
20240415,172200,905738900,24450,24450,24450,24450,0
|
|
20240415,172100,905738900,24450,24450,24450,24450,0
|
|
20240415,172000,905738900,24450,24450,24450,24450,0
|
|
20240415,171900,905738900,24450,24450,24450,24450,0
|
|
20240415,171800,905738900,24450,24450,24450,24450,0
|
|
20240415,171700,905738900,24450,24450,24450,24450,0
|
|
20240415,171600,905738900,24450,24450,24450,24450,0
|
|
20240415,171500,905738900,24450,24450,24450,24450,0
|
|
20240415,171400,905738900,24450,24450,24450,24450,0
|
|
20240415,171300,905738900,24450,24450,24450,24450,0
|
|
20240415,171200,905738900,24450,24450,24450,24450,0
|
|
20240415,171100,905738900,24450,24450,24450,24450,0
|
|
20240415,171000,905738900,24450,24450,24450,24450,0
|
|
20240415,170900,905738900,24450,24450,24450,24450,0
|
|
20240415,170800,905738900,24450,24450,24450,24450,1312
|
|
20240415,170700,905738900,24450,24450,24450,24450,0
|
|
20240415,170600,905738900,24450,24450,24450,24450,0
|
|
20240415,170500,905738900,24450,24450,24450,24450,0
|
|
20240415,170400,905738900,24450,24450,24450,24450,0
|
|
20240415,170300,905738900,24450,24450,24450,24450,0
|
|
20240415,170200,905738900,24450,24450,24450,24450,0
|
|
20240415,170100,905738900,24450,24450,24450,24450,0
|
|
20240415,170000,905738900,24450,24450,24450,24450,0
|
|
20240415,165900,905738900,24450,24450,24450,24450,0
|
|
20240415,165800,905738900,24450,24450,24450,24450,0
|
|
20240415,165700,905738900,24450,24450,24450,24450,0
|
|
20240415,165600,905738900,24450,24450,24450,24450,0
|
|
20240415,165500,905738900,24450,24450,24450,24450,0
|
|
20240415,165400,905738900,24450,24450,24450,24450,0
|
|
20240415,165300,905738900,24450,24450,24450,24450,0
|
|
20240415,165200,905738900,24450,24450,24450,24450,0
|
|
20240415,165100,905738900,24450,24450,24450,24450,0
|
|
20240415,165000,905738900,24450,24450,24450,24450,0
|
|
20240415,164900,905738900,24450,24450,24450,24450,0
|
|
20240415,164800,905738900,24450,24450,24450,24450,0
|
|
20240415,164700,905738900,24450,24450,24450,24450,0
|
|
20240415,164600,905738900,24450,24450,24450,24450,0
|
|
20240415,164500,905738900,24450,24450,24450,24450,0
|
|
20240415,164400,905738900,24450,24450,24450,24450,0
|
|
20240415,164300,905738900,24450,24450,24450,24450,0
|
|
20240415,164200,905738900,24450,24450,24450,24450,0
|
|
20240415,164100,905738900,24450,24450,24450,24450,0
|
|
20240415,164000,905738900,24450,24450,24450,24450,0
|
|
20240415,163900,905738900,24450,24450,24450,24450,0
|
|
20240415,163800,905738900,24450,24450,24450,24450,1312
|
|
20240415,163700,905738900,24450,24450,24450,24450,0
|
|
20240415,163600,905738900,24450,24450,24450,24450,0
|
|
20240415,163500,905738900,24450,24450,24450,24450,0
|
|
20240415,163400,905738900,24450,24450,24450,24450,0
|
|
20240415,163300,905738900,24450,24450,24450,24450,0
|
|
20240415,163200,905738900,24450,24450,24450,24450,0
|
|
20240415,163100,905738900,24450,24450,24450,24450,0
|
|
20240415,163000,905738900,24450,24450,24450,24450,0
|
|
20240415,162900,905738900,24450,24450,24450,24450,0
|
|
20240415,162800,905738900,24450,24450,24450,24450,0
|
|
20240415,162700,905738900,24450,24450,24450,24450,0
|
|
20240415,162600,905738900,24450,24450,24450,24450,0
|
|
20240415,162500,905738900,24450,24450,24450,24450,0
|
|
20240415,162400,905738900,24450,24450,24450,24450,0
|
|
20240415,162300,905738900,24450,24450,24450,24450,0
|
|
20240415,162200,905738900,24450,24450,24450,24450,0
|
|
20240415,162100,905738900,24450,24450,24450,24450,0
|
|
20240415,162000,905738900,24450,24450,24450,24450,0
|
|
20240415,161900,905738900,24450,24450,24450,24450,0
|
|
20240415,161800,905738900,24450,24450,24450,24450,0
|
|
20240415,161700,905738900,24450,24450,24450,24450,0
|
|
20240415,161600,905738900,24450,24450,24450,24450,0
|
|
20240415,161500,905738900,24450,24450,24450,24450,0
|
|
20240415,161400,905738900,24450,24450,24450,24450,0
|
|
20240415,161300,905738900,24450,24450,24450,24450,0
|
|
20240415,161200,905738900,24450,24450,24450,24450,0
|
|
20240415,161100,905738900,24450,24450,24450,24450,0
|
|
20240415,161000,905738900,24450,24450,24450,24450,0
|
|
20240415,160900,905738900,24450,24450,24450,24450,0
|
|
20240415,160800,905738900,24450,24450,24450,24450,1312
|
|
20240415,160700,905738900,24450,24450,24450,24450,0
|
|
20240415,160600,905738900,24450,24450,24450,24450,0
|
|
20240415,160500,905738900,24450,24450,24450,24450,0
|
|
20240415,160400,905738900,24450,24450,24450,24450,0
|
|
20240415,160300,905738900,24450,24450,24450,24450,0
|
|
20240415,160200,905738900,24450,24450,24450,24450,0
|
|
20240415,160100,905738900,24450,24450,24450,24450,0
|
|
20240415,160000,905738900,24450,24450,24450,24450,0
|
|
20240415,155900,905738900,24450,24450,24450,24450,0
|
|
20240415,155800,905738900,24450,24450,24450,24450,0
|
|
20240415,155700,905738900,24450,24450,24450,24450,0
|
|
20240415,155600,905738900,24450,24450,24450,24450,0
|
|
20240415,155500,905738900,24450,24450,24450,24450,0
|
|
20240415,155400,905738900,24450,24450,24450,24450,0
|
|
20240415,155300,905738900,24450,24450,24450,24450,0
|
|
20240415,155200,905738900,24450,24450,24450,24450,0
|
|
20240415,155100,905738900,24450,24450,24450,24450,0
|
|
20240415,155000,905738900,24450,24450,24450,24450,0
|
|
20240415,154900,905738900,24450,24450,24450,24450,0
|
|
20240415,154800,905738900,24450,24450,24450,24450,0
|
|
20240415,154700,905738900,24450,24450,24450,24450,0
|
|
20240415,154600,905738900,24450,24450,24450,24450,0
|
|
20240415,154500,905738900,24450,24450,24450,24450,0
|
|
20240415,154400,905738900,24450,24450,24450,24450,0
|
|
20240415,154300,905738900,24450,24450,24450,24450,0
|
|
20240415,154200,905738900,24450,24450,24450,24450,0
|
|
20240415,154100,905738900,24450,24450,24450,24450,0
|
|
20240415,154000,905738900,24450,24450,24450,24450,0
|
|
20240415,153900,905738900,24450,24450,24450,24450,0
|
|
20240415,153800,905738900,24450,24450,24450,24450,1312
|
|
20240415,153700,905738900,24450,24450,24450,24450,0
|
|
20240415,153600,905738900,24450,24450,24450,24450,0
|
|
20240415,153500,905738900,24450,24450,24450,24450,0
|
|
20240415,153400,905738900,24450,24450,24450,24450,0
|
|
20240415,153300,905738900,24450,24450,24450,24450,0
|
|
20240415,153200,905738900,24450,24450,24450,24450,0
|
|
20240415,153100,905738900,24450,24450,24450,24450,0
|
|
20240415,153000,905738900,24450,24450,24450,24450,1312
|
|
20240415,152900,873660500,24450,24450,24450,24450,0
|
|
20240415,152800,873660500,24450,24450,24450,24450,0
|
|
20240415,152700,873660500,24450,24450,24450,24450,0
|
|
20240415,152600,873660500,24450,24450,24450,24450,0
|
|
20240415,152500,873660500,24450,24450,24450,24450,0
|
|
20240415,152400,873660500,24450,24450,24450,24450,0
|
|
20240415,152300,873660500,24450,24450,24450,24450,0
|
|
20240415,152200,873660500,24450,24450,24450,24450,0
|
|
20240415,152100,873660500,24450,24450,24450,24450,0
|
|
20240415,152000,873660500,24450,24450,24450,24450,0
|
|
20240415,151900,873660500,24450,24400,24450,24350,348
|
|
20240415,151800,865181350,24400,24400,24400,24400,0
|
|
20240415,151700,865181350,24400,24400,24400,24400,27
|
|
20240415,151600,864522550,24400,24350,24450,24350,51
|
|
20240415,151500,863277100,24400,24400,24400,24400,0
|
|
20240415,151400,863277100,24400,24500,24500,24400,108
|
|
20240415,151300,860635250,24500,24450,24500,24400,444
|
|
20240415,151200,849788150,24450,24450,24450,24450,6
|
|
20240415,151100,849641450,24450,24450,24450,24450,10
|
|
20240415,151000,849396950,24450,24450,24450,24450,26
|
|
20240415,150900,848761250,24450,24400,24450,24400,45
|
|
20240415,150800,847663000,24350,24350,24350,24350,0
|
|
20240415,150700,847663000,24350,24400,24400,24350,35
|
|
20240415,150600,846810500,24350,24350,24350,24350,0
|
|
20240415,150500,846810500,24350,24400,24400,24350,115
|
|
20240415,150400,844004550,24400,24400,24400,24400,0
|
|
20240415,150300,844004550,24400,24450,24450,24400,38
|
|
20240415,150200,843075950,24450,24450,24450,24450,1
|
|
20240415,150100,843051500,24350,24350,24350,24350,0
|
|
20240415,150000,843051500,24350,24350,24350,24350,0
|
|
20240415,145900,843051500,24350,24350,24350,24350,127
|
|
20240415,145800,839959050,24450,24450,24450,24450,0
|
|
20240415,145700,839959050,24450,24450,24450,24450,1
|
|
20240415,145600,839934600,24350,24350,24350,24350,150
|
|
20240415,145500,836282100,24350,24300,24400,24300,71
|
|
20240415,145400,834553850,24350,24350,24350,24350,473
|
|
20240415,145300,823036300,24350,24350,24350,24300,555
|
|
20240415,145200,809524400,24300,24300,24300,24300,42
|
|
20240415,145100,808503800,24300,24300,24300,24300,0
|
|
20240415,145000,808503800,24300,24300,24300,24300,10
|
|
20240415,144900,808260800,24300,24300,24300,24300,4
|
|
20240415,144800,808163600,24300,24300,24300,24300,0
|
|
20240415,144700,808163600,24300,24300,24300,24300,47
|
|
20240415,144600,807021500,24400,24400,24400,24400,0
|
|
20240415,144500,807021500,24400,24400,24400,24400,0
|
|
20240415,144400,807021500,24400,24400,24400,24400,11
|
|
20240415,144300,806753100,24400,24350,24400,24350,231
|
|
20240415,144200,801116750,24400,24300,24400,24300,2
|
|
20240415,144100,801068050,24300,24300,24300,24300,0
|
|
20240415,144000,801068050,24300,24300,24300,24300,143
|
|
20240415,143900,797593150,24300,24400,24400,24300,228
|
|
20240415,143800,792041300,24400,24400,24400,24400,0
|
|
20240415,143700,792041300,24400,24400,24400,24400,93
|
|
20240415,143600,789772100,24400,24400,24400,24400,7
|
|
20240415,143500,789601300,24400,24400,24400,24400,6
|
|
20240415,143400,789454900,24400,24400,24400,24400,0
|
|
20240415,143300,789454900,24400,24400,24400,24400,128
|
|
20240415,143200,786331700,24400,24400,24400,24400,0
|
|
20240415,143100,786331700,24400,24350,24400,24350,32
|
|
20240415,143000,785551250,24400,24400,24400,24400,6
|
|
20240415,142900,785404850,24350,24350,24350,24350,0
|
|
20240415,142800,785404850,24350,24350,24350,24350,0
|
|
20240415,142700,785404850,24350,24350,24350,24350,0
|
|
20240415,142600,785404850,24350,24350,24350,24350,6
|
|
20240415,142500,785258750,24350,24350,24350,24350,0
|
|
20240415,142400,785258750,24350,24350,24350,24350,0
|
|
20240415,142300,785258750,24350,24400,24400,24350,88
|
|
20240415,142200,783113700,24450,24450,24450,24450,0
|
|
20240415,142100,783113700,24450,24450,24450,24450,4
|
|
20240415,142000,783015900,24400,24400,24400,24400,48
|
|
20240415,141900,781844700,24450,24450,24450,24450,1
|
|
20240415,141800,781820250,24450,24450,24450,24450,5
|
|
20240415,141700,781698000,24450,24450,24450,24450,49
|
|
20240415,141600,780499950,24450,24400,24450,24400,121
|
|
20240415,141500,777547500,24450,24350,24450,24350,243
|
|
20240415,141400,771610100,24350,24350,24350,24350,41
|
|
20240415,141300,770611750,24350,24350,24350,24350,0
|
|
20240415,141200,770611750,24350,24350,24350,24350,0
|
|
20240415,141100,770611750,24350,24350,24350,24350,1
|
|
20240415,141000,770587400,24400,24400,24400,24400,1
|
|
20240415,140900,770563000,24400,24350,24400,24350,52
|
|
20240415,140800,769296700,24300,24300,24300,24300,51
|
|
20240415,140700,768057400,24350,24350,24350,24350,50
|
|
20240415,140600,766839900,24300,24400,24400,24300,7
|
|
20240415,140500,766669700,24450,24450,24450,24450,10
|
|
20240415,140400,766425200,24450,24450,24450,24450,0
|
|
20240415,140300,766425200,24450,24450,24450,24450,0
|
|
20240415,140200,766425200,24450,24300,24450,24300,29
|
|
20240415,140100,765720350,24300,24350,24350,24300,279
|
|
20240415,140000,758938500,24350,24400,24400,24350,21
|
|
20240415,135900,758427050,24400,24400,24400,24400,0
|
|
20240415,135800,758427050,24400,24400,24400,24400,139
|
|
20240415,135700,755035450,24400,24400,24400,24400,20
|
|
20240415,135600,754547450,24400,24350,24400,24350,112
|
|
20240415,135500,751819200,24350,24350,24350,24350,23
|
|
20240415,135400,751259150,24350,24350,24350,24350,11
|
|
20240415,135300,750991300,24350,24350,24350,24350,1
|
|
20240415,135200,750966950,24400,24400,24400,24400,107
|
|
20240415,135100,748356150,24350,24300,24350,24300,1433
|
|
20240415,135000,713510500,24300,24250,24300,24250,473
|
|
20240415,134900,702017600,24250,24300,24300,24250,779
|
|
20240415,134800,683089700,24250,24250,24250,24250,0
|
|
20240415,134700,683089700,24250,24250,24250,24250,108
|
|
20240415,134600,680470700,24250,24250,24250,24250,0
|
|
20240415,134500,680470700,24250,24250,24250,24250,24
|
|
20240415,134400,679888700,24250,24250,24250,24250,19
|
|
20240415,134300,679427950,24300,24300,24300,24300,10
|
|
20240415,134200,679184950,24300,24200,24300,24200,121
|
|
20240415,134100,676250700,24200,24200,24200,24200,0
|
|
20240415,134000,676250700,24200,24200,24200,24200,21
|
|
20240415,133900,675742500,24200,24200,24200,24200,0
|
|
20240415,133800,675742500,24200,24200,24200,24200,0
|
|
20240415,133700,675742500,24200,24200,24200,24200,209
|
|
20240415,133600,670684700,24250,24250,24250,24250,186
|
|
20240415,133500,666174200,24250,24250,24250,24250,42
|
|
20240415,133400,665155700,24200,24200,24200,24200,0
|
|
20240415,133300,665155700,24200,24250,24250,24200,13
|
|
20240415,133200,664840850,24250,24250,24250,24250,6
|
|
20240415,133100,664695350,24150,24150,24150,24150,0
|
|
20240415,133000,664695350,24150,24150,24150,24150,0
|
|
20240415,132900,664695350,24150,24150,24150,24150,0
|
|
20240415,132800,664695350,24150,24150,24150,24150,0
|
|
20240415,132700,664695350,24150,24200,24200,24150,35
|
|
20240415,132600,663848500,24200,24150,24200,24150,218
|
|
20240415,132500,658574850,24200,24200,24200,24200,2
|
|
20240415,132400,658526450,24200,24200,24200,24200,0
|
|
20240415,132300,658526450,24200,24200,24200,24200,0
|
|
20240415,132200,658526450,24200,24200,24200,24200,0
|
|
20240415,132100,658526450,24200,24100,24200,24100,12
|
|
20240415,132000,658236150,24200,24200,24200,24200,106
|
|
20240415,131900,655670950,24100,24100,24100,24100,1480
|
|
20240415,131800,620002950,24100,24100,24100,24100,0
|
|
20240415,131700,620002950,24100,24100,24100,24100,31
|
|
20240415,131600,619255850,24200,24200,24200,24200,0
|
|
20240415,131500,619255850,24200,24200,24200,24200,2
|
|
20240415,131400,619207450,24100,24100,24100,24100,0
|
|
20240415,131300,619207450,24100,24150,24200,24100,153
|
|
20240415,131200,615509950,24100,24100,24100,24100,7
|
|
20240415,131100,615341250,24150,24150,24150,24150,127
|
|
20240415,131000,612274200,24150,24150,24150,24150,0
|
|
20240415,130900,612274200,24150,24150,24150,24150,0
|
|
20240415,130800,612274200,24150,24150,24150,24150,0
|
|
20240415,130700,612274200,24150,24150,24150,24150,0
|
|
20240415,130600,612274200,24150,24150,24150,24150,1
|
|
20240415,130500,612250050,24150,24150,24150,24150,14
|
|
20240415,130400,611911950,24150,24150,24150,24150,0
|
|
20240415,130300,611911950,24150,24150,24150,24150,0
|
|
20240415,130200,611911950,24150,24150,24150,24150,0
|
|
20240415,130100,611911950,24150,24150,24150,24150,120
|
|
20240415,130000,609013950,24100,24100,24100,24100,0
|
|
20240415,125900,609013950,24100,24100,24100,24100,0
|
|
20240415,125800,609013950,24100,24100,24100,24100,0
|
|
20240415,125700,609013950,24100,24100,24100,24100,19
|
|
20240415,125600,608556050,24100,24100,24100,24100,27
|
|
20240415,125500,607905350,24100,24100,24100,24100,3
|
|
20240415,125400,607833050,24150,24150,24150,24150,0
|
|
20240415,125300,607833050,24150,24150,24150,24150,5
|
|
20240415,125200,607712300,24200,24200,24200,24200,1
|
|
20240415,125100,607688100,24100,24100,24100,24100,0
|
|
20240415,125000,607688100,24100,24100,24100,24100,0
|
|
20240415,124900,607688100,24100,24100,24100,24100,29
|
|
20240415,124800,606989200,24100,24100,24100,24100,0
|
|
20240415,124700,606989200,24100,24100,24100,24100,30
|
|
20240415,124600,606266200,24200,24200,24200,24200,0
|
|
20240415,124500,606266200,24200,24200,24200,24200,1
|
|
20240415,124400,606242000,24150,24150,24150,24150,0
|
|
20240415,124300,606242000,24150,24150,24150,24150,193
|
|
20240415,124200,601581050,24150,24150,24150,24150,1
|
|
20240415,124100,601556900,24100,24100,24100,24100,32
|
|
20240415,124000,600785700,24050,24050,24050,24050,10
|
|
20240415,123900,600545200,24100,24100,24100,24050,17
|
|
20240415,123800,600135850,24050,24100,24100,24050,70
|
|
20240415,123700,598451850,24100,24100,24100,24100,3
|
|
20240415,123600,598379550,24050,24050,24050,24050,36
|
|
20240415,123500,597513750,24050,24050,24050,24050,37
|
|
20240415,123400,596623900,24050,24050,24050,24050,0
|
|
20240415,123300,596623900,24050,24050,24050,24050,5
|
|
20240415,123200,596503650,24050,24050,24050,24050,0
|
|
20240415,123100,596503650,24050,24050,24100,24050,89
|
|
20240415,123000,594360700,24100,24100,24100,24100,50
|
|
20240415,122900,593155700,24050,24050,24050,24050,1000
|
|
20240415,122800,569105700,24050,24050,24050,24050,32
|
|
20240415,122700,568336100,24100,24100,24100,24100,5
|
|
20240415,122600,568215600,24100,24100,24100,24100,12
|
|
20240415,122500,567926400,24100,24100,24100,24100,0
|
|
20240415,122400,567926400,24100,24100,24100,24100,0
|
|
20240415,122300,567926400,24100,24100,24100,24100,319
|
|
20240415,122200,560238500,24150,24150,24150,24150,5
|
|
20240415,122100,560117750,24100,24100,24100,24100,15
|
|
20240415,122000,559756250,24150,24150,24150,24150,0
|
|
20240415,121900,559756250,24150,24150,24150,24150,1
|
|
20240415,121800,559732100,24150,24100,24150,24100,11
|
|
20240415,121700,559466950,24100,24100,24100,24100,0
|
|
20240415,121600,559466950,24100,24100,24100,24100,0
|
|
20240415,121500,559466950,24100,24100,24100,24100,92
|
|
20240415,121400,557249750,24100,24050,24100,24050,24
|
|
20240415,121300,556671750,24050,24050,24050,24050,9
|
|
20240415,121200,556455300,24100,24100,24100,24100,0
|
|
20240415,121100,556455300,24100,24100,24100,24100,0
|
|
20240415,121000,556455300,24100,24100,24100,24100,42
|
|
20240415,120900,555443100,24100,24100,24100,24100,0
|
|
20240415,120800,555443100,24100,24100,24100,24100,117
|
|
20240415,120700,552623400,24150,24150,24150,24150,10
|
|
20240415,120600,552381900,24150,24150,24150,24150,0
|
|
20240415,120500,552381900,24150,24150,24150,24150,29
|
|
20240415,120400,551681550,24150,24150,24150,24150,1
|
|
20240415,120300,551657400,24100,24100,24100,24100,0
|
|
20240415,120200,551657400,24100,24100,24100,24100,0
|
|
20240415,120100,551657400,24100,24100,24100,24100,50
|
|
20240415,120000,550452400,24100,24100,24100,24100,34
|
|
20240415,115900,549633000,24100,24100,24100,24100,77
|
|
20240415,115800,547777300,24100,24100,24100,24100,5
|
|
20240415,115700,547656800,24150,24200,24200,24150,3
|
|
20240415,115600,547584300,24100,24100,24100,24100,151
|
|
20240415,115500,543945200,24100,24100,24100,24100,0
|
|
20240415,115400,543945200,24100,24100,24100,24100,2
|
|
20240415,115300,543897000,24150,24150,24150,24150,0
|
|
20240415,115200,543897000,24150,24150,24150,24150,7
|
|
20240415,115100,543727950,24150,24150,24200,24150,8
|
|
20240415,115000,543534700,24200,24150,24200,24150,9
|
|
20240415,114900,543317300,24150,24150,24150,24150,28
|
|
20240415,114800,542641100,24150,24150,24150,24150,7
|
|
20240415,114700,542472050,24150,24150,24150,24150,0
|
|
20240415,114600,542472050,24150,24150,24150,24150,0
|
|
20240415,114500,542472050,24150,24200,24200,24150,17
|
|
20240415,114400,542060950,24100,24100,24100,24100,0
|
|
20240415,114300,542060950,24100,24100,24100,24100,0
|
|
20240415,114200,542060950,24100,24100,24100,24100,29
|
|
20240415,114100,541362050,24200,24100,24200,24100,18
|
|
20240415,114000,540927450,24200,24200,24200,24200,0
|
|
20240415,113900,540927450,24200,24100,24200,24100,101
|
|
20240415,113800,538493250,24100,24100,24100,24100,0
|
|
20240415,113700,538493250,24100,24100,24100,24100,102
|
|
20240415,113600,536035050,24100,24100,24100,24100,0
|
|
20240415,113500,536035050,24100,24100,24100,24100,36
|
|
20240415,113400,535167450,24100,24100,24100,24100,0
|
|
20240415,113300,535167450,24100,24100,24100,24100,0
|
|
20240415,113200,535167450,24100,24100,24100,24100,204
|
|
20240415,113100,530251050,24100,24100,24100,24100,44
|
|
20240415,113000,529190650,24150,24200,24200,24150,33
|
|
20240415,112900,528392650,24150,24150,24150,24150,5
|
|
20240415,112800,528271900,24150,24150,24150,24150,205
|
|
20240415,112700,523321150,24150,24200,24200,24150,84
|
|
20240415,112600,521292050,24200,24200,24200,24200,10
|
|
20240415,112500,521050050,24250,24250,24250,24250,0
|
|
20240415,112400,521050050,24250,24250,24250,24250,1
|
|
20240415,112300,521025800,24250,24250,24250,24250,0
|
|
20240415,112200,521025800,24250,24200,24250,24200,39
|
|
20240415,112100,520081950,24250,24250,24250,24250,0
|
|
20240415,112000,520081950,24250,24250,24250,24250,5
|
|
20240415,111900,519960700,24300,24300,24300,24300,1
|
|
20240415,111800,519936400,24350,24350,24350,24350,0
|
|
20240415,111700,519936400,24350,24350,24350,24350,0
|
|
20240415,111600,519936400,24350,24350,24350,24350,0
|
|
20240415,111500,519936400,24350,24250,24350,24250,24
|
|
20240415,111400,519354200,24250,24250,24250,24250,0
|
|
20240415,111300,519354200,24250,24250,24250,24250,1
|
|
20240415,111200,519329950,24250,24250,24250,24250,173
|
|
20240415,111100,515134700,24300,24300,24300,24300,0
|
|
20240415,111000,515134700,24300,24300,24350,24300,55
|
|
20240415,110900,513798150,24300,24300,24300,24300,30
|
|
20240415,110800,513069150,24350,24350,24350,24350,0
|
|
20240415,110700,513069150,24350,24300,24350,24300,24
|
|
20240415,110600,512485850,24300,24300,24300,24300,0
|
|
20240415,110500,512485850,24300,24300,24300,24300,0
|
|
20240415,110400,512485850,24300,24300,24300,24300,1
|
|
20240415,110300,512461550,24350,24350,24350,24350,0
|
|
20240415,110200,512461550,24350,24250,24350,24250,12
|
|
20240415,110100,512170350,24400,24400,24400,24400,0
|
|
20240415,110000,512170350,24400,24400,24400,24400,0
|
|
20240415,105900,512170350,24400,24350,24400,24350,215
|
|
20240415,105800,506926050,24400,24350,24400,24350,270
|
|
20240415,105700,500341550,24400,24400,24400,24400,0
|
|
20240415,105600,500341550,24400,24400,24400,24400,0
|
|
20240415,105500,500341550,24400,24400,24400,24400,0
|
|
20240415,105400,500341550,24400,24400,24400,24400,0
|
|
20240415,105300,500341550,24400,24400,24400,24400,0
|
|
20240415,105200,500341550,24400,24400,24400,24400,0
|
|
20240415,105100,500341550,24400,24200,24400,24200,78
|
|
20240415,105000,498442550,24200,24200,24200,24200,130
|
|
20240415,104900,495296550,24200,24250,24250,24200,27
|
|
20240415,104800,494642550,24300,24300,24300,24300,0
|
|
20240415,104700,494642550,24300,24300,24300,24300,41
|
|
20240415,104600,493646250,24300,24300,24300,24300,0
|
|
20240415,104500,493646250,24300,24300,24300,24300,2
|
|
20240415,104400,493597650,24250,24250,24250,24250,0
|
|
20240415,104300,493597650,24250,24250,24250,24250,0
|
|
20240415,104200,493597650,24250,24250,24250,24250,1
|
|
20240415,104100,493573400,24250,24250,24250,24250,0
|
|
20240415,104000,493573400,24250,24250,24250,24250,29
|
|
20240415,103900,492870150,24250,24200,24250,24200,289
|
|
20240415,103800,485862000,24200,24200,24200,24200,170
|
|
20240415,103700,481748000,24200,24200,24200,24200,0
|
|
20240415,103600,481748000,24200,24200,24200,24200,0
|
|
20240415,103500,481748000,24200,24200,24200,24200,0
|
|
20240415,103400,481748000,24200,24200,24200,24200,123
|
|
20240415,103300,478771400,24200,24150,24200,24150,234
|
|
20240415,103200,473118550,24200,24200,24200,24200,156
|
|
20240415,103100,469343350,24100,24100,24100,24100,0
|
|
20240415,103000,469343350,24100,24100,24100,24100,0
|
|
20240415,102900,469343350,24100,24100,24100,24100,300
|
|
20240415,102800,462113350,24150,24150,24150,24150,1
|
|
20240415,102700,462089200,24100,24150,24150,24100,50
|
|
20240415,102600,460882650,24200,24150,24200,24150,21
|
|
20240415,102500,460375450,24100,24100,24100,24100,8
|
|
20240415,102400,460182650,24200,24150,24200,24100,183
|
|
20240415,102300,455763350,24150,24150,24150,24150,250
|
|
20240415,102200,449725850,24100,24100,24100,24100,0
|
|
20240415,102100,449725850,24100,24150,24150,24100,900
|
|
20240415,102000,428032750,24250,24250,24250,24250,1
|
|
20240415,101900,428008500,24150,24150,24150,24150,0
|
|
20240415,101800,428008500,24150,24200,24200,24150,60
|
|
20240415,101700,426558400,24150,24150,24150,24150,0
|
|
20240415,101600,426558400,24150,24150,24150,24150,0
|
|
20240415,101500,426558400,24150,24150,24150,24150,0
|
|
20240415,101400,426558400,24150,24250,24250,24150,17
|
|
20240415,101300,426147700,24200,24150,24200,24050,962
|
|
20240415,101200,402993050,24200,24200,24200,24200,1
|
|
20240415,101100,402968850,24200,24200,24200,24200,0
|
|
20240415,101000,402968850,24200,24250,24250,24200,109
|
|
20240415,100900,400329550,24250,24250,24250,24250,219
|
|
20240415,100800,395018800,24300,24300,24300,24300,15
|
|
20240415,100700,394654300,24250,24250,24250,24250,50
|
|
20240415,100600,393441800,24250,24250,24250,24250,0
|
|
20240415,100500,393441800,24250,24200,24250,24200,20
|
|
20240415,100400,392957000,24200,24200,24200,24200,205
|
|
20240415,100300,387996000,24100,24200,24200,24100,240
|
|
20240415,100200,382205600,24200,24150,24200,24150,123
|
|
20240415,100100,379234000,24150,24150,24150,24150,137
|
|
20240415,100000,375925450,24200,24200,24200,24150,104
|
|
20240415,095900,373413400,24200,24200,24200,24200,2
|
|
20240415,095800,373365000,24250,24200,24250,24150,463
|
|
20240415,095700,362170600,24250,24300,24300,24250,28
|
|
20240415,095600,361491500,24300,24300,24300,24300,0
|
|
20240415,095500,361491500,24300,24250,24300,24250,72
|
|
20240415,095400,359745400,24300,24300,24300,24300,1
|
|
20240415,095300,359721100,24200,24200,24200,24200,0
|
|
20240415,095200,359721100,24200,24250,24250,24200,551
|
|
20240415,095100,346386850,24200,24300,24300,24200,110
|
|
20240415,095000,343721000,24250,24250,24250,24250,15
|
|
20240415,094900,343357250,24200,24250,24250,24200,166
|
|
20240415,094800,339337550,24300,24300,24300,24300,42
|
|
20240415,094700,338316950,24300,24250,24300,24250,94
|
|
20240415,094600,336036450,24300,24300,24300,24300,0
|
|
20240415,094500,336036450,24300,24300,24300,24300,7
|
|
20240415,094400,335866350,24350,24350,24350,24350,1
|
|
20240415,094300,335842000,24350,24200,24350,24100,670
|
|
20240415,094200,319590950,24200,24200,24200,24200,157
|
|
20240415,094100,315791550,24100,24100,24150,24100,150
|
|
20240415,094000,312176500,24100,24100,24100,24100,60
|
|
20240415,093900,310730500,24250,24200,24250,24200,169
|
|
20240415,093800,306633400,24200,24100,24200,24100,47
|
|
20240415,093700,305499100,24200,24200,24200,24200,0
|
|
20240415,093600,305499100,24200,24200,24200,24200,150
|
|
20240415,093500,301869100,24250,24250,24250,24000,1723
|
|
20240415,093400,260405750,24300,24300,24300,24300,0
|
|
20240415,093300,260405750,24300,24100,24300,24100,126
|
|
20240415,093200,257368550,24100,24100,24100,24100,100
|
|
20240415,093100,254958550,24100,24100,24100,24100,645
|
|
20240415,093000,239414050,24100,24200,24250,24100,87
|
|
20240415,092900,237307050,24050,24100,24100,24050,553
|
|
20240415,092800,223981200,24100,24200,24200,24100,173
|
|
20240415,092700,219798850,24200,24200,24200,24200,156
|
|
20240415,092600,216023650,24200,24150,24200,24150,16
|
|
20240415,092500,215636650,24150,24100,24150,24100,98
|
|
20240415,092400,213271250,24000,24100,24100,24000,1254
|
|
20240415,092300,183152550,24100,24100,24100,24100,55
|
|
20240415,092200,181827050,24100,24150,24150,24100,244
|
|
20240415,092100,175946500,24150,24150,24150,24150,3
|
|
20240415,092000,175874050,24150,24200,24200,24100,488
|
|
20240415,091900,164086350,24200,24150,24200,24150,128
|
|
20240415,091800,160994500,24150,24350,24350,24150,561
|
|
20240415,091700,147419650,24250,24300,24400,24250,559
|
|
20240415,091600,133858100,24300,24300,24300,24250,80
|
|
20240415,091500,131915550,24250,24250,24250,24250,36
|
|
20240415,091400,131042550,24250,24250,24300,24250,154
|
|
20240415,091300,127306500,24300,24350,24350,24300,689
|
|
20240415,091200,110549450,24350,24400,24400,24350,248
|
|
20240415,091100,104499600,24400,24400,24400,24400,101
|
|
20240415,091000,102035200,24550,24450,24550,24400,145
|
|
20240415,090900,98489550,24450,24450,24450,24450,63
|
|
20240415,090800,96949200,24350,24350,24350,24350,0
|
|
20240415,090700,96949200,24350,24350,24350,24300,376
|
|
20240415,090600,87801500,24300,24300,24350,24300,105
|
|
20240415,090500,85249500,24250,24250,24250,24250,10
|
|
20240415,090400,85007000,24200,24250,24350,24200,318
|
|
20240415,090300,77297900,24250,24350,24350,24250,170
|
|
20240415,090200,73163900,24200,24400,24400,24200,934
|
|
20240415,090100,50478800,24350,24800,24800,24350,878
|
|
20240415,090000,28920600,24800,24950,25000,24800,1159
|