578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,183500,599460150,20450,20450,20450,20450,1243
|
|
20240405,183400,599460150,20450,20450,20450,20450,0
|
|
20240405,183300,599460150,20450,20450,20450,20450,0
|
|
20240405,183200,599460150,20450,20450,20450,20450,0
|
|
20240405,183100,599460150,20450,20450,20450,20450,0
|
|
20240405,183000,599460150,20450,20450,20450,20450,0
|
|
20240405,182900,599460150,20450,20450,20450,20450,0
|
|
20240405,182800,599460150,20450,20450,20450,20450,0
|
|
20240405,182700,599460150,20450,20450,20450,20450,0
|
|
20240405,182600,599460150,20450,20450,20450,20450,0
|
|
20240405,182500,599460150,20450,20450,20450,20450,0
|
|
20240405,182400,599460150,20450,20450,20450,20450,0
|
|
20240405,182300,599460150,20450,20450,20450,20450,0
|
|
20240405,182200,599460150,20450,20450,20450,20450,0
|
|
20240405,182100,599460150,20450,20450,20450,20450,0
|
|
20240405,182000,599460150,20450,20450,20450,20450,0
|
|
20240405,181900,599460150,20450,20450,20450,20450,0
|
|
20240405,181800,599460150,20450,20450,20450,20450,0
|
|
20240405,181700,599460150,20450,20450,20450,20450,0
|
|
20240405,181600,599460150,20450,20450,20450,20450,0
|
|
20240405,181500,599460150,20450,20450,20450,20450,0
|
|
20240405,181400,599460150,20450,20450,20450,20450,0
|
|
20240405,181300,599460150,20450,20450,20450,20450,0
|
|
20240405,181200,599460150,20450,20450,20450,20450,0
|
|
20240405,181100,599460150,20450,20450,20450,20450,0
|
|
20240405,181000,599460150,20450,20450,20450,20450,0
|
|
20240405,180900,599460150,20450,20450,20450,20450,0
|
|
20240405,180800,599460150,20450,20450,20450,20450,0
|
|
20240405,180700,599460150,20450,20450,20450,20450,0
|
|
20240405,180600,599460150,20450,20450,20450,20450,0
|
|
20240405,180500,599460150,20450,20450,20450,20450,1243
|
|
20240405,180400,599460150,20450,20450,20450,20450,0
|
|
20240405,180300,599460150,20450,20450,20450,20450,0
|
|
20240405,180200,599460150,20450,20450,20450,20450,0
|
|
20240405,180100,599460150,20450,20450,20450,20450,0
|
|
20240405,180000,599460150,20450,20450,20450,20450,0
|
|
20240405,175900,599460150,20450,20450,20450,20450,0
|
|
20240405,175800,599460150,20450,20450,20450,20450,0
|
|
20240405,175700,599460150,20450,20450,20450,20450,0
|
|
20240405,175600,599460150,20450,20450,20450,20450,0
|
|
20240405,175500,599460150,20450,20450,20450,20450,0
|
|
20240405,175400,599460150,20450,20450,20450,20450,0
|
|
20240405,175300,599460150,20450,20450,20450,20450,0
|
|
20240405,175200,599460150,20450,20450,20450,20450,0
|
|
20240405,175100,599460150,20450,20450,20450,20450,0
|
|
20240405,175000,599460150,20450,20450,20450,20450,0
|
|
20240405,174900,599460150,20450,20450,20450,20450,0
|
|
20240405,174800,599460150,20450,20450,20450,20450,0
|
|
20240405,174700,599460150,20450,20450,20450,20450,0
|
|
20240405,174600,599460150,20450,20450,20450,20450,0
|
|
20240405,174500,599460150,20450,20450,20450,20450,0
|
|
20240405,174400,599460150,20450,20450,20450,20450,0
|
|
20240405,174300,599460150,20450,20450,20450,20450,0
|
|
20240405,174200,599460150,20450,20450,20450,20450,0
|
|
20240405,174100,599460150,20450,20450,20450,20450,0
|
|
20240405,174000,599460150,20450,20450,20450,20450,0
|
|
20240405,173900,599460150,20450,20450,20450,20450,0
|
|
20240405,173800,599460150,20450,20450,20450,20450,0
|
|
20240405,173700,599460150,20450,20450,20450,20450,0
|
|
20240405,173600,599460150,20450,20450,20450,20450,0
|
|
20240405,173500,599460150,20450,20450,20450,20450,1243
|
|
20240405,173400,599460150,20450,20450,20450,20450,0
|
|
20240405,173300,599460150,20450,20450,20450,20450,0
|
|
20240405,173200,599460150,20450,20450,20450,20450,0
|
|
20240405,173100,599460150,20450,20450,20450,20450,0
|
|
20240405,173000,599460150,20450,20450,20450,20450,0
|
|
20240405,172900,599460150,20450,20450,20450,20450,0
|
|
20240405,172800,599460150,20450,20450,20450,20450,0
|
|
20240405,172700,599460150,20450,20450,20450,20450,0
|
|
20240405,172600,599460150,20450,20450,20450,20450,0
|
|
20240405,172500,599460150,20450,20450,20450,20450,0
|
|
20240405,172400,599460150,20450,20450,20450,20450,0
|
|
20240405,172300,599460150,20450,20450,20450,20450,0
|
|
20240405,172200,599460150,20450,20450,20450,20450,0
|
|
20240405,172100,599460150,20450,20450,20450,20450,0
|
|
20240405,172000,599460150,20450,20450,20450,20450,0
|
|
20240405,171900,599460150,20450,20450,20450,20450,0
|
|
20240405,171800,599460150,20450,20450,20450,20450,0
|
|
20240405,171700,599460150,20450,20450,20450,20450,0
|
|
20240405,171600,599460150,20450,20450,20450,20450,0
|
|
20240405,171500,599460150,20450,20450,20450,20450,0
|
|
20240405,171400,599460150,20450,20450,20450,20450,0
|
|
20240405,171300,599460150,20450,20450,20450,20450,0
|
|
20240405,171200,599460150,20450,20450,20450,20450,0
|
|
20240405,171100,599460150,20450,20450,20450,20450,0
|
|
20240405,171000,599460150,20450,20450,20450,20450,0
|
|
20240405,170900,599460150,20450,20450,20450,20450,0
|
|
20240405,170800,599460150,20450,20450,20450,20450,0
|
|
20240405,170700,599460150,20450,20450,20450,20450,0
|
|
20240405,170600,599460150,20450,20450,20450,20450,0
|
|
20240405,170500,599460150,20450,20450,20450,20450,1243
|
|
20240405,170400,599460150,20450,20450,20450,20450,0
|
|
20240405,170300,599460150,20450,20450,20450,20450,0
|
|
20240405,170200,599460150,20450,20450,20450,20450,0
|
|
20240405,170100,599460150,20450,20450,20450,20450,0
|
|
20240405,170000,599460150,20450,20450,20450,20450,0
|
|
20240405,165900,599460150,20450,20450,20450,20450,0
|
|
20240405,165800,599460150,20450,20450,20450,20450,0
|
|
20240405,165700,599460150,20450,20450,20450,20450,0
|
|
20240405,165600,599460150,20450,20450,20450,20450,0
|
|
20240405,165500,599460150,20450,20450,20450,20450,0
|
|
20240405,165400,599460150,20450,20450,20450,20450,0
|
|
20240405,165300,599460150,20450,20450,20450,20450,0
|
|
20240405,165200,599460150,20450,20450,20450,20450,0
|
|
20240405,165100,599460150,20450,20450,20450,20450,0
|
|
20240405,165000,599460150,20450,20450,20450,20450,0
|
|
20240405,164900,599460150,20450,20450,20450,20450,0
|
|
20240405,164800,599460150,20450,20450,20450,20450,0
|
|
20240405,164700,599460150,20450,20450,20450,20450,0
|
|
20240405,164600,599460150,20450,20450,20450,20450,0
|
|
20240405,164500,599460150,20450,20450,20450,20450,0
|
|
20240405,164400,599460150,20450,20450,20450,20450,0
|
|
20240405,164300,599460150,20450,20450,20450,20450,0
|
|
20240405,164200,599460150,20450,20450,20450,20450,0
|
|
20240405,164100,599460150,20450,20450,20450,20450,0
|
|
20240405,164000,599460150,20450,20450,20450,20450,0
|
|
20240405,163900,599460150,20450,20450,20450,20450,0
|
|
20240405,163800,599460150,20450,20450,20450,20450,0
|
|
20240405,163700,599460150,20450,20450,20450,20450,0
|
|
20240405,163600,599460150,20450,20450,20450,20450,0
|
|
20240405,163500,599460150,20450,20450,20450,20450,1243
|
|
20240405,163400,599460150,20450,20450,20450,20450,0
|
|
20240405,163300,599460150,20450,20450,20450,20450,0
|
|
20240405,163200,599460150,20450,20450,20450,20450,0
|
|
20240405,163100,599460150,20450,20450,20450,20450,0
|
|
20240405,163000,599460150,20450,20450,20450,20450,0
|
|
20240405,162900,599460150,20450,20450,20450,20450,0
|
|
20240405,162800,599460150,20450,20450,20450,20450,0
|
|
20240405,162700,599460150,20450,20450,20450,20450,0
|
|
20240405,162600,599460150,20450,20450,20450,20450,0
|
|
20240405,162500,599460150,20450,20450,20450,20450,0
|
|
20240405,162400,599460150,20450,20450,20450,20450,0
|
|
20240405,162300,599460150,20450,20450,20450,20450,0
|
|
20240405,162200,599460150,20450,20450,20450,20450,0
|
|
20240405,162100,599460150,20450,20450,20450,20450,0
|
|
20240405,162000,599460150,20450,20450,20450,20450,0
|
|
20240405,161900,599460150,20450,20450,20450,20450,0
|
|
20240405,161800,599460150,20450,20450,20450,20450,0
|
|
20240405,161700,599460150,20450,20450,20450,20450,0
|
|
20240405,161600,599460150,20450,20450,20450,20450,0
|
|
20240405,161500,599460150,20450,20450,20450,20450,0
|
|
20240405,161400,599460150,20450,20450,20450,20450,0
|
|
20240405,161300,599460150,20450,20450,20450,20450,0
|
|
20240405,161200,599460150,20450,20450,20450,20450,0
|
|
20240405,161100,599460150,20450,20450,20450,20450,0
|
|
20240405,161000,599460150,20450,20450,20450,20450,0
|
|
20240405,160900,599460150,20450,20450,20450,20450,0
|
|
20240405,160800,599460150,20450,20450,20450,20450,0
|
|
20240405,160700,599460150,20450,20450,20450,20450,0
|
|
20240405,160600,599460150,20450,20450,20450,20450,0
|
|
20240405,160500,599460150,20450,20450,20450,20450,1243
|
|
20240405,160400,599460150,20450,20450,20450,20450,0
|
|
20240405,160300,599460150,20450,20450,20450,20450,0
|
|
20240405,160200,599460150,20450,20450,20450,20450,0
|
|
20240405,160100,599460150,20450,20450,20450,20450,0
|
|
20240405,160000,599460150,20450,20450,20450,20450,0
|
|
20240405,155900,599460150,20450,20450,20450,20450,0
|
|
20240405,155800,599460150,20450,20450,20450,20450,0
|
|
20240405,155700,599460150,20450,20450,20450,20450,0
|
|
20240405,155600,599460150,20450,20450,20450,20450,0
|
|
20240405,155500,599460150,20450,20450,20450,20450,0
|
|
20240405,155400,599460150,20450,20450,20450,20450,0
|
|
20240405,155300,599460150,20450,20450,20450,20450,0
|
|
20240405,155200,599460150,20450,20450,20450,20450,0
|
|
20240405,155100,599460150,20450,20450,20450,20450,0
|
|
20240405,155000,599460150,20450,20450,20450,20450,0
|
|
20240405,154900,599460150,20450,20450,20450,20450,0
|
|
20240405,154800,599460150,20450,20450,20450,20450,0
|
|
20240405,154700,599460150,20450,20450,20450,20450,0
|
|
20240405,154600,599460150,20450,20450,20450,20450,0
|
|
20240405,154500,599460150,20450,20450,20450,20450,0
|
|
20240405,154400,599460150,20450,20450,20450,20450,0
|
|
20240405,154300,599460150,20450,20450,20450,20450,0
|
|
20240405,154200,599460150,20450,20450,20450,20450,0
|
|
20240405,154100,599460150,20450,20450,20450,20450,0
|
|
20240405,154000,599460150,20450,20450,20450,20450,0
|
|
20240405,153900,599460150,20450,20450,20450,20450,0
|
|
20240405,153800,599460150,20450,20450,20450,20450,0
|
|
20240405,153700,599460150,20450,20450,20450,20450,0
|
|
20240405,153600,599460150,20450,20450,20450,20450,0
|
|
20240405,153500,599460150,20450,20450,20450,20450,1243
|
|
20240405,153400,599460150,20450,20450,20450,20450,0
|
|
20240405,153300,599460150,20450,20450,20450,20450,0
|
|
20240405,153200,599460150,20450,20450,20450,20450,0
|
|
20240405,153100,599460150,20450,20450,20450,20450,0
|
|
20240405,153000,599460150,20450,20450,20450,20450,1243
|
|
20240405,152900,574040800,20450,20450,20450,20450,0
|
|
20240405,152800,574040800,20450,20450,20450,20450,0
|
|
20240405,152700,574040800,20450,20450,20450,20450,0
|
|
20240405,152600,574040800,20450,20450,20450,20450,0
|
|
20240405,152500,574040800,20450,20450,20450,20450,0
|
|
20240405,152400,574040800,20450,20450,20450,20450,0
|
|
20240405,152300,574040800,20450,20450,20450,20450,0
|
|
20240405,152200,574040800,20450,20450,20450,20450,0
|
|
20240405,152100,574040800,20450,20450,20450,20450,0
|
|
20240405,152000,574040800,20450,20450,20450,20450,0
|
|
20240405,151900,574040800,20450,20500,20500,20450,66
|
|
20240405,151800,572688750,20500,20500,20500,20500,0
|
|
20240405,151700,572688750,20500,20500,20500,20500,12
|
|
20240405,151600,572442750,20500,20500,20500,20500,43
|
|
20240405,151500,571561250,20500,20500,20500,20500,0
|
|
20240405,151400,571561250,20500,20500,20500,20500,100
|
|
20240405,151300,569511250,20450,20450,20450,20450,7
|
|
20240405,151200,569368100,20400,20400,20400,20400,1014
|
|
20240405,151100,548682500,20450,20450,20450,20450,114
|
|
20240405,151000,546351200,20450,20450,20450,20450,12
|
|
20240405,150900,546105800,20450,20450,20450,20450,10
|
|
20240405,150800,545901300,20450,20450,20450,20450,0
|
|
20240405,150700,545901300,20450,20450,20450,20450,0
|
|
20240405,150600,545901300,20450,20450,20450,20450,7
|
|
20240405,150500,545758150,20450,20450,20450,20450,6
|
|
20240405,150400,545635450,20450,20450,20450,20450,0
|
|
20240405,150300,545635450,20450,20450,20450,20450,8
|
|
20240405,150200,545471850,20400,20400,20400,20400,759
|
|
20240405,150100,529988250,20350,20400,20400,20350,6
|
|
20240405,150000,529865900,20350,20400,20400,20350,75
|
|
20240405,145900,528335950,20400,20400,20400,20400,10
|
|
20240405,145800,528131950,20400,20400,20400,20400,37
|
|
20240405,145700,527377150,20400,20400,20400,20400,129
|
|
20240405,145600,524745550,20400,20400,20400,20400,0
|
|
20240405,145500,524745550,20400,20400,20400,20400,0
|
|
20240405,145400,524745550,20400,20400,20400,20400,0
|
|
20240405,145300,524745550,20400,20400,20400,20350,144
|
|
20240405,145200,521813700,20450,20400,20500,20400,505
|
|
20240405,145100,511489150,20400,20400,20400,20400,10
|
|
20240405,145000,511285150,20350,20400,20400,20350,136
|
|
20240405,144900,508517000,20400,20400,20400,20400,0
|
|
20240405,144800,508517000,20400,20400,20400,20400,0
|
|
20240405,144700,508517000,20400,20400,20400,20400,0
|
|
20240405,144600,508517000,20400,20400,20400,20400,0
|
|
20240405,144500,508517000,20400,20400,20400,20400,0
|
|
20240405,144400,508517000,20400,20400,20400,20400,0
|
|
20240405,144300,508517000,20400,20400,20400,20400,10
|
|
20240405,144200,508313000,20400,20400,20400,20400,0
|
|
20240405,144100,508313000,20400,20400,20400,20400,0
|
|
20240405,144000,508313000,20400,20400,20400,20400,10
|
|
20240405,143900,508109000,20400,20400,20400,20400,335
|
|
20240405,143800,501275000,20350,20350,20350,20350,0
|
|
20240405,143700,501275000,20350,20350,20350,20350,48
|
|
20240405,143600,500298200,20400,20400,20400,20400,0
|
|
20240405,143500,500298200,20400,20400,20400,20400,0
|
|
20240405,143400,500298200,20400,20400,20400,20400,1
|
|
20240405,143300,500277800,20400,20400,20400,20400,0
|
|
20240405,143200,500277800,20400,20400,20400,20400,0
|
|
20240405,143100,500277800,20400,20400,20400,20400,0
|
|
20240405,143000,500277800,20400,20400,20400,20400,0
|
|
20240405,142900,500277800,20400,20400,20400,20400,8
|
|
20240405,142800,500114600,20400,20400,20400,20400,0
|
|
20240405,142700,500114600,20400,20400,20400,20400,0
|
|
20240405,142600,500114600,20400,20400,20400,20400,197
|
|
20240405,142500,496095800,20450,20450,20450,20450,2
|
|
20240405,142400,496054900,20450,20450,20450,20450,0
|
|
20240405,142300,496054900,20450,20450,20450,20450,0
|
|
20240405,142200,496054900,20450,20450,20450,20450,20
|
|
20240405,142100,495645900,20400,20400,20400,20400,0
|
|
20240405,142000,495645900,20400,20400,20400,20400,0
|
|
20240405,141900,495645900,20400,20400,20400,20400,0
|
|
20240405,141800,495645900,20400,20400,20400,20400,1
|
|
20240405,141700,495625500,20400,20400,20400,20400,163
|
|
20240405,141600,492300300,20400,20400,20400,20400,0
|
|
20240405,141500,492300300,20400,20400,20400,20400,1
|
|
20240405,141400,492279900,20400,20400,20400,20400,0
|
|
20240405,141300,492279900,20400,20400,20400,20400,0
|
|
20240405,141200,492279900,20400,20400,20400,20400,0
|
|
20240405,141100,492279900,20400,20400,20400,20400,8
|
|
20240405,141000,492116700,20400,20400,20400,20400,0
|
|
20240405,140900,492116700,20400,20400,20400,20400,11
|
|
20240405,140800,491892300,20400,20400,20400,20400,102
|
|
20240405,140700,489811500,20400,20400,20400,20400,0
|
|
20240405,140600,489811500,20400,20350,20400,20350,34
|
|
20240405,140500,489119150,20350,20350,20350,20350,10
|
|
20240405,140400,488915650,20350,20350,20350,20350,24
|
|
20240405,140300,488427250,20350,20350,20350,20350,0
|
|
20240405,140200,488427250,20350,20350,20350,20350,0
|
|
20240405,140100,488427250,20350,20400,20400,20350,35
|
|
20240405,140000,487714750,20400,20400,20400,20400,0
|
|
20240405,135900,487714750,20400,20400,20400,20400,1
|
|
20240405,135800,487694350,20400,20350,20400,20350,19
|
|
20240405,135700,487307000,20350,20350,20350,20350,0
|
|
20240405,135600,487307000,20350,20350,20350,20350,0
|
|
20240405,135500,487307000,20350,20350,20350,20350,100
|
|
20240405,135400,485272000,20400,20400,20400,20400,0
|
|
20240405,135300,485272000,20400,20400,20400,20400,0
|
|
20240405,135200,485272000,20400,20400,20400,20400,0
|
|
20240405,135100,485272000,20400,20400,20400,20400,0
|
|
20240405,135000,485272000,20400,20400,20400,20400,14
|
|
20240405,134900,484986400,20400,20400,20400,20400,0
|
|
20240405,134800,484986400,20400,20400,20400,20400,0
|
|
20240405,134700,484986400,20400,20400,20400,20400,183
|
|
20240405,134600,481253200,20350,20350,20350,20350,0
|
|
20240405,134500,481253200,20350,20400,20400,20350,71
|
|
20240405,134400,479808300,20350,20350,20350,20350,0
|
|
20240405,134300,479808300,20350,20350,20350,20350,0
|
|
20240405,134200,479808300,20350,20350,20350,20350,0
|
|
20240405,134100,479808300,20350,20350,20350,20350,336
|
|
20240405,134000,472970700,20400,20400,20400,20400,0
|
|
20240405,133900,472970700,20400,20400,20400,20400,3
|
|
20240405,133800,472909500,20400,20400,20400,20400,1
|
|
20240405,133700,472889100,20350,20350,20350,20350,0
|
|
20240405,133600,472889100,20350,20350,20350,20350,0
|
|
20240405,133500,472889100,20350,20350,20350,20350,70
|
|
20240405,133400,471464600,20350,20350,20350,20350,10
|
|
20240405,133300,471261100,20350,20350,20350,20350,0
|
|
20240405,133200,471261100,20350,20350,20350,20350,0
|
|
20240405,133100,471261100,20350,20350,20350,20350,0
|
|
20240405,133000,471261100,20350,20350,20350,20350,0
|
|
20240405,132900,471261100,20350,20350,20350,20350,0
|
|
20240405,132800,471261100,20350,20350,20350,20350,0
|
|
20240405,132700,471261100,20350,20350,20350,20350,0
|
|
20240405,132600,471261100,20350,20350,20350,20350,0
|
|
20240405,132500,471261100,20350,20400,20400,20350,47
|
|
20240405,132400,470304550,20400,20400,20400,20400,0
|
|
20240405,132300,470304550,20400,20400,20400,20400,5
|
|
20240405,132200,470202550,20400,20400,20400,20400,2
|
|
20240405,132100,470161750,20400,20400,20400,20400,0
|
|
20240405,132000,470161750,20400,20400,20400,20400,1
|
|
20240405,131900,470141350,20400,20400,20400,20400,4
|
|
20240405,131800,470059750,20400,20400,20400,20400,1
|
|
20240405,131700,470039350,20400,20400,20400,20400,0
|
|
20240405,131600,470039350,20400,20400,20400,20400,0
|
|
20240405,131500,470039350,20400,20400,20400,20400,1
|
|
20240405,131400,470018950,20400,20400,20400,20400,370
|
|
20240405,131300,462470950,20450,20450,20450,20450,0
|
|
20240405,131200,462470950,20450,20450,20450,20450,0
|
|
20240405,131100,462470950,20450,20450,20450,20450,0
|
|
20240405,131000,462470950,20450,20450,20450,20450,10
|
|
20240405,130900,462266450,20450,20450,20450,20450,10
|
|
20240405,130800,462061950,20400,20400,20400,20400,186
|
|
20240405,130700,458267550,20500,20500,20500,20500,0
|
|
20240405,130600,458267550,20500,20400,20500,20400,137
|
|
20240405,130500,455462750,20500,20400,20500,20400,121
|
|
20240405,130400,452994250,20400,20400,20400,20400,0
|
|
20240405,130300,452994250,20400,20400,20400,20400,10
|
|
20240405,130200,452790250,20400,20400,20400,20400,0
|
|
20240405,130100,452790250,20400,20400,20400,20400,5
|
|
20240405,130000,452688250,20450,20450,20450,20450,0
|
|
20240405,125900,452688250,20450,20400,20450,20400,90
|
|
20240405,125800,450851750,20400,20400,20400,20400,0
|
|
20240405,125700,450851750,20400,20400,20400,20400,0
|
|
20240405,125600,450851750,20400,20400,20400,20400,0
|
|
20240405,125500,450851750,20400,20400,20400,20400,1
|
|
20240405,125400,450831350,20400,20400,20400,20400,22
|
|
20240405,125300,450382550,20450,20450,20450,20450,1
|
|
20240405,125200,450362100,20450,20450,20450,20450,55
|
|
20240405,125100,449237350,20450,20450,20450,20450,0
|
|
20240405,125000,449237350,20450,20450,20450,20450,0
|
|
20240405,124900,449237350,20450,20400,20450,20400,98
|
|
20240405,124800,447238000,20450,20450,20450,20450,0
|
|
20240405,124700,447238000,20450,20450,20450,20450,1
|
|
20240405,124600,447217550,20450,20450,20450,20450,0
|
|
20240405,124500,447217550,20450,20450,20450,20450,0
|
|
20240405,124400,447217550,20450,20450,20450,20450,0
|
|
20240405,124300,447217550,20450,20450,20450,20450,0
|
|
20240405,124200,447217550,20450,20450,20450,20450,0
|
|
20240405,124100,447217550,20450,20450,20450,20450,3
|
|
20240405,124000,447156200,20400,20400,20400,20400,40
|
|
20240405,123900,446340200,20400,20400,20400,20400,2
|
|
20240405,123800,446299400,20450,20450,20450,20450,3
|
|
20240405,123700,446238050,20450,20450,20450,20450,4
|
|
20240405,123600,446156250,20500,20500,20500,20500,0
|
|
20240405,123500,446156250,20500,20500,20500,20500,0
|
|
20240405,123400,446156250,20500,20500,20500,20500,0
|
|
20240405,123300,446156250,20500,20500,20500,20500,0
|
|
20240405,123200,446156250,20500,20500,20500,20500,0
|
|
20240405,123100,446156250,20500,20500,20500,20500,0
|
|
20240405,123000,446156250,20500,20500,20500,20500,25
|
|
20240405,122900,445643750,20500,20500,20500,20500,0
|
|
20240405,122800,445643750,20500,20500,20500,20500,21
|
|
20240405,122700,445213250,20500,20500,20500,20500,1
|
|
20240405,122600,445192750,20400,20400,20400,20400,157
|
|
20240405,122500,441989950,20400,20400,20400,20400,0
|
|
20240405,122400,441989950,20400,20400,20400,20400,0
|
|
20240405,122300,441989950,20400,20400,20400,20400,50
|
|
20240405,122200,440969950,20400,20400,20400,20400,0
|
|
20240405,122100,440969950,20400,20400,20400,20400,103
|
|
20240405,122000,438868750,20400,20400,20400,20400,0
|
|
20240405,121900,438868750,20400,20400,20400,20400,3
|
|
20240405,121800,438807550,20450,20450,20450,20450,0
|
|
20240405,121700,438807550,20450,20450,20450,20450,0
|
|
20240405,121600,438807550,20450,20400,20450,20400,542
|
|
20240405,121500,427750700,20450,20450,20450,20450,0
|
|
20240405,121400,427750700,20450,20450,20450,20450,5
|
|
20240405,121300,427648450,20450,20450,20450,20450,37
|
|
20240405,121200,426891800,20350,20350,20350,20350,5
|
|
20240405,121100,426790050,20350,20350,20350,20350,5
|
|
20240405,121000,426688300,20350,20350,20350,20350,1
|
|
20240405,120900,426667950,20350,20350,20350,20350,45
|
|
20240405,120800,425752200,20350,20350,20350,20350,10
|
|
20240405,120700,425548700,20300,20300,20300,20300,0
|
|
20240405,120600,425548700,20300,20300,20300,20300,0
|
|
20240405,120500,425548700,20300,20300,20300,20300,0
|
|
20240405,120400,425548700,20300,20300,20300,20300,0
|
|
20240405,120300,425548700,20300,20300,20300,20300,0
|
|
20240405,120200,425548700,20300,20300,20300,20300,0
|
|
20240405,120100,425548700,20300,20300,20300,20300,0
|
|
20240405,120000,425548700,20300,20300,20300,20300,0
|
|
20240405,115900,425548700,20300,20300,20300,20300,71
|
|
20240405,115800,424107400,20300,20300,20300,20300,1073
|
|
20240405,115700,402325500,20300,20300,20300,20300,221
|
|
20240405,115600,397839200,20300,20300,20300,20300,0
|
|
20240405,115500,397839200,20300,20300,20300,20300,1
|
|
20240405,115400,397818900,20350,20300,20350,20300,2
|
|
20240405,115300,397778250,20350,20350,20350,20350,0
|
|
20240405,115200,397778250,20350,20350,20350,20350,3
|
|
20240405,115100,397717200,20350,20350,20350,20350,73
|
|
20240405,115000,396231650,20350,20350,20350,20350,100
|
|
20240405,114900,394196650,20350,20350,20350,20350,3
|
|
20240405,114800,394135600,20350,20350,20350,20350,3
|
|
20240405,114700,394074550,20350,20350,20350,20350,3
|
|
20240405,114600,394013500,20350,20300,20350,20300,108
|
|
20240405,114500,391820700,20350,20350,20350,20350,0
|
|
20240405,114400,391820700,20350,20350,20350,20350,0
|
|
20240405,114300,391820700,20350,20350,20350,20350,50
|
|
20240405,114200,390803200,20350,20350,20350,20350,0
|
|
20240405,114100,390803200,20350,20350,20350,20350,28
|
|
20240405,114000,390233400,20350,20300,20350,20300,62
|
|
20240405,113900,388973200,20350,20350,20350,20350,59
|
|
20240405,113800,387772550,20350,20350,20350,20350,0
|
|
20240405,113700,387772550,20350,20400,20400,20350,41
|
|
20240405,113600,386938150,20400,20400,20400,20400,0
|
|
20240405,113500,386938150,20400,20400,20400,20400,1
|
|
20240405,113400,386917750,20400,20400,20400,20400,0
|
|
20240405,113300,386917750,20400,20400,20400,20400,0
|
|
20240405,113200,386917750,20400,20400,20400,20400,1
|
|
20240405,113100,386897350,20400,20400,20400,20400,3
|
|
20240405,113000,386836150,20350,20350,20350,20350,0
|
|
20240405,112900,386836150,20350,20350,20350,20350,0
|
|
20240405,112800,386836150,20350,20350,20350,20350,0
|
|
20240405,112700,386836150,20350,20350,20350,20350,0
|
|
20240405,112600,386836150,20350,20350,20350,20350,0
|
|
20240405,112500,386836150,20350,20350,20350,20350,0
|
|
20240405,112400,386836150,20350,20350,20350,20350,99
|
|
20240405,112300,384821500,20350,20350,20350,20350,0
|
|
20240405,112200,384821500,20350,20350,20350,20350,0
|
|
20240405,112100,384821500,20350,20400,20400,20350,82
|
|
20240405,112000,383152700,20350,20350,20350,20350,128
|
|
20240405,111900,380547900,20450,20300,20450,20300,779
|
|
20240405,111800,364731050,20350,20350,20350,20350,1268
|
|
20240405,111700,338927250,20400,20400,20400,20400,0
|
|
20240405,111600,338927250,20400,20400,20400,20400,0
|
|
20240405,111500,338927250,20400,20400,20400,20400,113
|
|
20240405,111400,336622050,20450,20450,20450,20450,5
|
|
20240405,111300,336519800,20450,20450,20450,20450,3
|
|
20240405,111200,336458450,20400,20450,20450,20400,11
|
|
20240405,111100,336234000,20450,20450,20450,20450,0
|
|
20240405,111000,336234000,20450,20450,20450,20450,1
|
|
20240405,110900,336213550,20400,20400,20400,20400,0
|
|
20240405,110800,336213550,20400,20400,20400,20400,0
|
|
20240405,110700,336213550,20400,20400,20400,20400,9
|
|
20240405,110600,336029950,20350,20350,20350,20350,0
|
|
20240405,110500,336029950,20350,20400,20400,20350,182
|
|
20240405,110400,332321250,20400,20400,20400,20400,200
|
|
20240405,110300,328241250,20400,20400,20400,20400,10
|
|
20240405,110200,328037250,20400,20400,20400,20400,1
|
|
20240405,110100,328016850,20350,20350,20350,20350,6
|
|
20240405,110000,327894750,20350,20350,20350,20350,51
|
|
20240405,105900,326856900,20350,20350,20350,20350,0
|
|
20240405,105800,326856900,20350,20400,20400,20350,500
|
|
20240405,105700,316680550,20500,20500,20500,20500,0
|
|
20240405,105600,316680550,20500,20350,20500,20350,5
|
|
20240405,105500,316578650,20400,20400,20400,20400,41
|
|
20240405,105400,315742250,20400,20400,20400,20400,392
|
|
20240405,105300,307745450,20400,20400,20400,20400,0
|
|
20240405,105200,307745450,20400,20400,20400,20400,0
|
|
20240405,105100,307745450,20400,20400,20400,20400,3
|
|
20240405,105000,307684250,20550,20550,20550,20550,1
|
|
20240405,104900,307663700,20400,20400,20400,20400,321
|
|
20240405,104800,301115300,20400,20400,20400,20400,18
|
|
20240405,104700,300748100,20400,20400,20400,20400,10
|
|
20240405,104600,300544100,20550,20550,20550,20550,0
|
|
20240405,104500,300544100,20550,20550,20550,20550,0
|
|
20240405,104400,300544100,20550,20400,20550,20350,287
|
|
20240405,104300,294690050,20400,20400,20400,20400,1282
|
|
20240405,104200,268537250,20400,20400,20400,20400,192
|
|
20240405,104100,264620450,20400,20400,20400,20400,1
|
|
20240405,104000,264600050,20550,20450,20550,20400,163
|
|
20240405,103900,261268550,20450,20450,20450,20450,0
|
|
20240405,103800,261268550,20450,20450,20450,20450,22
|
|
20240405,103700,260818650,20450,20450,20450,20450,25
|
|
20240405,103600,260307400,20450,20450,20450,20400,226
|
|
20240405,103500,255691850,20450,20450,20450,20450,0
|
|
20240405,103400,255691850,20450,20500,20550,20450,4618
|
|
20240405,103300,161054200,20550,20550,20550,20550,0
|
|
20240405,103200,161054200,20550,20500,20550,20500,9
|
|
20240405,103100,160869650,20550,20550,20550,20550,0
|
|
20240405,103000,160869650,20550,20550,20550,20550,0
|
|
20240405,102900,160869650,20550,20550,20550,20550,0
|
|
20240405,102800,160869650,20550,20550,20550,20550,0
|
|
20240405,102700,160869650,20550,20550,20550,20550,12
|
|
20240405,102600,160623050,20550,20550,20550,20550,2
|
|
20240405,102500,160581950,20550,20550,20550,20550,20
|
|
20240405,102400,160170950,20550,20550,20550,20550,1
|
|
20240405,102300,160150400,20550,20550,20550,20550,59
|
|
20240405,102200,158937950,20550,20550,20550,20550,8
|
|
20240405,102100,158773550,20550,20550,20550,20550,7
|
|
20240405,102000,158629700,20550,20550,20550,20550,1702
|
|
20240405,101900,123653600,20550,20550,20550,20550,0
|
|
20240405,101800,123653600,20550,20600,20600,20550,82
|
|
20240405,101700,121968000,20550,20600,20600,20550,31
|
|
20240405,101600,121330450,20600,20600,20600,20600,0
|
|
20240405,101500,121330450,20600,20550,20600,20550,172
|
|
20240405,101400,117790850,20600,20600,20600,20600,0
|
|
20240405,101300,117790850,20600,20600,20600,20600,0
|
|
20240405,101200,117790850,20600,20550,20600,20550,204
|
|
20240405,101100,113598450,20600,20600,20600,20600,141
|
|
20240405,101000,110693850,20600,20600,20600,20600,2
|
|
20240405,100900,110652650,20650,20650,20650,20650,0
|
|
20240405,100800,110652650,20650,20600,20650,20600,2
|
|
20240405,100700,110611400,20600,20600,20600,20600,1
|
|
20240405,100600,110590800,20550,20550,20550,20550,0
|
|
20240405,100500,110590800,20550,20550,20550,20550,0
|
|
20240405,100400,110590800,20550,20550,20550,20550,0
|
|
20240405,100300,110590800,20550,20550,20550,20550,20
|
|
20240405,100200,110179800,20600,20600,20600,20600,100
|
|
20240405,100100,108119800,20600,20600,20600,20600,260
|
|
20240405,100000,102763800,20550,20550,20550,20550,48
|
|
20240405,095900,101777400,20600,20600,20600,20600,0
|
|
20240405,095800,101777400,20600,20600,20600,20600,12
|
|
20240405,095700,101530200,20550,20550,20550,20550,109
|
|
20240405,095600,99290250,20600,20650,20650,20600,719
|
|
20240405,095500,84468850,20600,20600,20600,20600,0
|
|
20240405,095400,84468850,20600,20600,20600,20600,10
|
|
20240405,095300,84262850,20650,20650,20650,20650,23
|
|
20240405,095200,83787900,20700,20700,20700,20700,0
|
|
20240405,095100,83787900,20700,20700,20700,20700,1
|
|
20240405,095000,83767200,20700,20700,20700,20700,100
|
|
20240405,094900,81697200,20700,20700,20700,20700,0
|
|
20240405,094800,81697200,20700,20700,20700,20700,5
|
|
20240405,094700,81593700,20700,20700,20700,20700,12
|
|
20240405,094600,81345300,20700,20600,20700,20600,7
|
|
20240405,094500,81200600,20550,20550,20550,20550,0
|
|
20240405,094400,81200600,20550,20550,20550,20550,0
|
|
20240405,094300,81200600,20550,20550,20550,20550,0
|
|
20240405,094200,81200600,20550,20550,20550,20550,1
|
|
20240405,094100,81180050,20600,20550,20600,20550,173
|
|
20240405,094000,77624750,20550,20550,20550,20550,0
|
|
20240405,093900,77624750,20550,20550,20550,20550,15
|
|
20240405,093800,77316500,20550,20600,20600,20550,45
|
|
20240405,093700,76391700,20550,20600,20600,20550,10
|
|
20240405,093600,76186150,20550,20550,20550,20550,0
|
|
20240405,093500,76186150,20550,20600,20600,20550,38
|
|
20240405,093400,75404950,20700,20700,20700,20700,0
|
|
20240405,093300,75404950,20700,20700,20700,20700,72
|
|
20240405,093200,73914550,20700,20700,20700,20700,0
|
|
20240405,093100,73914550,20700,20550,20700,20500,513
|
|
20240405,093000,63386350,20550,20550,20550,20550,106
|
|
20240405,092900,61208050,20550,20550,20550,20550,10
|
|
20240405,092800,61002550,20500,20500,20500,20500,0
|
|
20240405,092700,61002550,20500,20500,20500,20500,0
|
|
20240405,092600,61002550,20500,20550,20550,20500,62
|
|
20240405,092500,59728750,20550,20550,20550,20550,1
|
|
20240405,092400,59708200,20550,20500,20550,20500,120
|
|
20240405,092300,57246150,20550,20550,20550,20550,5
|
|
20240405,092200,57143400,20550,20500,20550,20500,112
|
|
20240405,092100,54847300,20500,20550,20550,20500,13
|
|
20240405,092000,54580250,20550,20550,20550,20500,238
|
|
20240405,091900,49700750,20550,20550,20550,20550,41
|
|
20240405,091800,48858200,20550,20550,20550,20550,20
|
|
20240405,091700,48447200,20550,20550,20550,20550,0
|
|
20240405,091600,48447200,20550,20550,20550,20550,0
|
|
20240405,091500,48447200,20550,20550,20550,20550,0
|
|
20240405,091400,48447200,20550,20550,20550,20550,289
|
|
20240405,091300,42508250,20550,20550,20550,20550,18
|
|
20240405,091200,42138350,20700,20700,20700,20700,49
|
|
20240405,091100,41124050,20700,20700,20700,20700,100
|
|
20240405,091000,39054050,20700,20500,20700,20500,76
|
|
20240405,090900,37495850,20600,20500,20600,20500,14
|
|
20240405,090800,37207550,20600,20600,20600,20600,51
|
|
20240405,090700,36156950,20600,20600,20600,20600,10
|
|
20240405,090600,35950950,20500,20500,20600,20500,312
|
|
20240405,090500,29547750,20500,20500,20500,20500,5
|
|
20240405,090400,29445250,20500,20550,20550,20500,333
|
|
20240405,090300,22615600,20550,20600,20600,20550,741
|
|
20240405,090200,7385150,20550,20600,20600,20550,46
|
|
20240405,090100,6438350,20550,20600,20600,20550,215
|
|
20240405,090000,2010050,20650,20750,20750,20650,97
|