578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,183500,809775300,20200,20200,20200,20200,1695
|
|
20240408,183400,809775300,20200,20200,20200,20200,0
|
|
20240408,183300,809775300,20200,20200,20200,20200,0
|
|
20240408,183200,809775300,20200,20200,20200,20200,0
|
|
20240408,183100,809775300,20200,20200,20200,20200,0
|
|
20240408,183000,809775300,20200,20200,20200,20200,0
|
|
20240408,182900,809775300,20200,20200,20200,20200,0
|
|
20240408,182800,809775300,20200,20200,20200,20200,0
|
|
20240408,182700,809775300,20200,20200,20200,20200,0
|
|
20240408,182600,809775300,20200,20200,20200,20200,0
|
|
20240408,182500,809775300,20200,20200,20200,20200,0
|
|
20240408,182400,809775300,20200,20200,20200,20200,0
|
|
20240408,182300,809775300,20200,20200,20200,20200,0
|
|
20240408,182200,809775300,20200,20200,20200,20200,0
|
|
20240408,182100,809775300,20200,20200,20200,20200,0
|
|
20240408,182000,809775300,20200,20200,20200,20200,0
|
|
20240408,181900,809775300,20200,20200,20200,20200,0
|
|
20240408,181800,809775300,20200,20200,20200,20200,0
|
|
20240408,181700,809775300,20200,20200,20200,20200,0
|
|
20240408,181600,809775300,20200,20200,20200,20200,0
|
|
20240408,181500,809775300,20200,20200,20200,20200,0
|
|
20240408,181400,809775300,20200,20200,20200,20200,0
|
|
20240408,181300,809775300,20200,20200,20200,20200,0
|
|
20240408,181200,809775300,20200,20200,20200,20200,0
|
|
20240408,181100,809775300,20200,20200,20200,20200,0
|
|
20240408,181000,809775300,20200,20200,20200,20200,0
|
|
20240408,180900,809775300,20200,20200,20200,20200,0
|
|
20240408,180800,809775300,20200,20200,20200,20200,0
|
|
20240408,180700,809775300,20200,20200,20200,20200,0
|
|
20240408,180600,809775300,20200,20200,20200,20200,0
|
|
20240408,180500,809775300,20200,20200,20200,20200,1695
|
|
20240408,180400,809775300,20200,20200,20200,20200,0
|
|
20240408,180300,809775300,20200,20200,20200,20200,0
|
|
20240408,180200,809775300,20200,20200,20200,20200,0
|
|
20240408,180100,809775300,20200,20200,20200,20200,0
|
|
20240408,180000,809775300,20200,20200,20200,20200,0
|
|
20240408,175900,809775300,20200,20200,20200,20200,0
|
|
20240408,175800,809775300,20200,20200,20200,20200,0
|
|
20240408,175700,809775300,20200,20200,20200,20200,0
|
|
20240408,175600,809775300,20200,20200,20200,20200,0
|
|
20240408,175500,809775300,20200,20200,20200,20200,0
|
|
20240408,175400,809775300,20200,20200,20200,20200,0
|
|
20240408,175300,809775300,20200,20200,20200,20200,0
|
|
20240408,175200,809775300,20200,20200,20200,20200,0
|
|
20240408,175100,809775300,20200,20200,20200,20200,0
|
|
20240408,175000,809775300,20200,20200,20200,20200,0
|
|
20240408,174900,809775300,20200,20200,20200,20200,0
|
|
20240408,174800,809775300,20200,20200,20200,20200,0
|
|
20240408,174700,809775300,20200,20200,20200,20200,0
|
|
20240408,174600,809775300,20200,20200,20200,20200,0
|
|
20240408,174500,809775300,20200,20200,20200,20200,0
|
|
20240408,174400,809775300,20200,20200,20200,20200,0
|
|
20240408,174300,809775300,20200,20200,20200,20200,0
|
|
20240408,174200,809775300,20200,20200,20200,20200,0
|
|
20240408,174100,809775300,20200,20200,20200,20200,0
|
|
20240408,174000,809775300,20200,20200,20200,20200,0
|
|
20240408,173900,809775300,20200,20200,20200,20200,0
|
|
20240408,173800,809775300,20200,20200,20200,20200,0
|
|
20240408,173700,809775300,20200,20200,20200,20200,0
|
|
20240408,173600,809775300,20200,20200,20200,20200,0
|
|
20240408,173500,809775300,20200,20200,20200,20200,1695
|
|
20240408,173400,809775300,20200,20200,20200,20200,0
|
|
20240408,173300,809775300,20200,20200,20200,20200,0
|
|
20240408,173200,809775300,20200,20200,20200,20200,0
|
|
20240408,173100,809775300,20200,20200,20200,20200,0
|
|
20240408,173000,809775300,20200,20200,20200,20200,0
|
|
20240408,172900,809775300,20200,20200,20200,20200,0
|
|
20240408,172800,809775300,20200,20200,20200,20200,0
|
|
20240408,172700,809775300,20200,20200,20200,20200,0
|
|
20240408,172600,809775300,20200,20200,20200,20200,0
|
|
20240408,172500,809775300,20200,20200,20200,20200,0
|
|
20240408,172400,809775300,20200,20200,20200,20200,0
|
|
20240408,172300,809775300,20200,20200,20200,20200,0
|
|
20240408,172200,809775300,20200,20200,20200,20200,0
|
|
20240408,172100,809775300,20200,20200,20200,20200,0
|
|
20240408,172000,809775300,20200,20200,20200,20200,0
|
|
20240408,171900,809775300,20200,20200,20200,20200,0
|
|
20240408,171800,809775300,20200,20200,20200,20200,0
|
|
20240408,171700,809775300,20200,20200,20200,20200,0
|
|
20240408,171600,809775300,20200,20200,20200,20200,0
|
|
20240408,171500,809775300,20200,20200,20200,20200,0
|
|
20240408,171400,809775300,20200,20200,20200,20200,0
|
|
20240408,171300,809775300,20200,20200,20200,20200,0
|
|
20240408,171200,809775300,20200,20200,20200,20200,0
|
|
20240408,171100,809775300,20200,20200,20200,20200,0
|
|
20240408,171000,809775300,20200,20200,20200,20200,0
|
|
20240408,170900,809775300,20200,20200,20200,20200,0
|
|
20240408,170800,809775300,20200,20200,20200,20200,0
|
|
20240408,170700,809775300,20200,20200,20200,20200,0
|
|
20240408,170600,809775300,20200,20200,20200,20200,0
|
|
20240408,170500,809775300,20200,20200,20200,20200,1695
|
|
20240408,170400,809775300,20200,20200,20200,20200,0
|
|
20240408,170300,809775300,20200,20200,20200,20200,0
|
|
20240408,170200,809775300,20200,20200,20200,20200,0
|
|
20240408,170100,809775300,20200,20200,20200,20200,0
|
|
20240408,170000,809775300,20200,20200,20200,20200,0
|
|
20240408,165900,809775300,20200,20200,20200,20200,0
|
|
20240408,165800,809775300,20200,20200,20200,20200,0
|
|
20240408,165700,809775300,20200,20200,20200,20200,0
|
|
20240408,165600,809775300,20200,20200,20200,20200,0
|
|
20240408,165500,809775300,20200,20200,20200,20200,0
|
|
20240408,165400,809775300,20200,20200,20200,20200,0
|
|
20240408,165300,809775300,20200,20200,20200,20200,0
|
|
20240408,165200,809775300,20200,20200,20200,20200,0
|
|
20240408,165100,809775300,20200,20200,20200,20200,0
|
|
20240408,165000,809775300,20200,20200,20200,20200,0
|
|
20240408,164900,809775300,20200,20200,20200,20200,0
|
|
20240408,164800,809775300,20200,20200,20200,20200,0
|
|
20240408,164700,809775300,20200,20200,20200,20200,0
|
|
20240408,164600,809775300,20200,20200,20200,20200,0
|
|
20240408,164500,809775300,20200,20200,20200,20200,0
|
|
20240408,164400,809775300,20200,20200,20200,20200,0
|
|
20240408,164300,809775300,20200,20200,20200,20200,0
|
|
20240408,164200,809775300,20200,20200,20200,20200,0
|
|
20240408,164100,809775300,20200,20200,20200,20200,0
|
|
20240408,164000,809775300,20200,20200,20200,20200,0
|
|
20240408,163900,809775300,20200,20200,20200,20200,0
|
|
20240408,163800,809775300,20200,20200,20200,20200,0
|
|
20240408,163700,809775300,20200,20200,20200,20200,0
|
|
20240408,163600,809775300,20200,20200,20200,20200,0
|
|
20240408,163500,809775300,20200,20200,20200,20200,1695
|
|
20240408,163400,809775300,20200,20200,20200,20200,0
|
|
20240408,163300,809775300,20200,20200,20200,20200,0
|
|
20240408,163200,809775300,20200,20200,20200,20200,0
|
|
20240408,163100,809775300,20200,20200,20200,20200,0
|
|
20240408,163000,809775300,20200,20200,20200,20200,0
|
|
20240408,162900,809775300,20200,20200,20200,20200,0
|
|
20240408,162800,809775300,20200,20200,20200,20200,0
|
|
20240408,162700,809775300,20200,20200,20200,20200,0
|
|
20240408,162600,809775300,20200,20200,20200,20200,0
|
|
20240408,162500,809775300,20200,20200,20200,20200,0
|
|
20240408,162400,809775300,20200,20200,20200,20200,0
|
|
20240408,162300,809775300,20200,20200,20200,20200,0
|
|
20240408,162200,809775300,20200,20200,20200,20200,0
|
|
20240408,162100,809775300,20200,20200,20200,20200,0
|
|
20240408,162000,809775300,20200,20200,20200,20200,0
|
|
20240408,161900,809775300,20200,20200,20200,20200,0
|
|
20240408,161800,809775300,20200,20200,20200,20200,0
|
|
20240408,161700,809775300,20200,20200,20200,20200,0
|
|
20240408,161600,809775300,20200,20200,20200,20200,0
|
|
20240408,161500,809775300,20200,20200,20200,20200,0
|
|
20240408,161400,809775300,20200,20200,20200,20200,0
|
|
20240408,161300,809775300,20200,20200,20200,20200,0
|
|
20240408,161200,809775300,20200,20200,20200,20200,0
|
|
20240408,161100,809775300,20200,20200,20200,20200,0
|
|
20240408,161000,809775300,20200,20200,20200,20200,0
|
|
20240408,160900,809775300,20200,20200,20200,20200,0
|
|
20240408,160800,809775300,20200,20200,20200,20200,0
|
|
20240408,160700,809775300,20200,20200,20200,20200,0
|
|
20240408,160600,809775300,20200,20200,20200,20200,0
|
|
20240408,160500,809775300,20200,20200,20200,20200,1695
|
|
20240408,160400,809775300,20200,20200,20200,20200,0
|
|
20240408,160300,809775300,20200,20200,20200,20200,0
|
|
20240408,160200,809775300,20200,20200,20200,20200,0
|
|
20240408,160100,809775300,20200,20200,20200,20200,0
|
|
20240408,160000,809775300,20200,20200,20200,20200,0
|
|
20240408,155900,809775300,20200,20200,20200,20200,0
|
|
20240408,155800,809775300,20200,20200,20200,20200,0
|
|
20240408,155700,809775300,20200,20200,20200,20200,0
|
|
20240408,155600,809775300,20200,20200,20200,20200,0
|
|
20240408,155500,809775300,20200,20200,20200,20200,0
|
|
20240408,155400,809775300,20200,20200,20200,20200,0
|
|
20240408,155300,809775300,20200,20200,20200,20200,0
|
|
20240408,155200,809775300,20200,20200,20200,20200,0
|
|
20240408,155100,809775300,20200,20200,20200,20200,0
|
|
20240408,155000,809775300,20200,20200,20200,20200,0
|
|
20240408,154900,809775300,20200,20200,20200,20200,0
|
|
20240408,154800,809775300,20200,20200,20200,20200,0
|
|
20240408,154700,809775300,20200,20200,20200,20200,0
|
|
20240408,154600,809775300,20200,20200,20200,20200,0
|
|
20240408,154500,809775300,20200,20200,20200,20200,0
|
|
20240408,154400,809775300,20200,20200,20200,20200,0
|
|
20240408,154300,809775300,20200,20200,20200,20200,0
|
|
20240408,154200,809775300,20200,20200,20200,20200,0
|
|
20240408,154100,809775300,20200,20200,20200,20200,0
|
|
20240408,154000,809775300,20200,20200,20200,20200,0
|
|
20240408,153900,809775300,20200,20200,20200,20200,0
|
|
20240408,153800,809775300,20200,20200,20200,20200,0
|
|
20240408,153700,809775300,20200,20200,20200,20200,0
|
|
20240408,153600,809775300,20200,20200,20200,20200,0
|
|
20240408,153500,809775300,20200,20200,20200,20200,1695
|
|
20240408,153400,809775300,20200,20200,20200,20200,0
|
|
20240408,153300,809775300,20200,20200,20200,20200,0
|
|
20240408,153200,809775300,20200,20200,20200,20200,0
|
|
20240408,153100,809775300,20200,20200,20200,20200,0
|
|
20240408,153000,809775300,20200,20200,20200,20200,1695
|
|
20240408,152900,775536300,20200,20200,20200,20200,0
|
|
20240408,152800,775536300,20200,20200,20200,20200,0
|
|
20240408,152700,775536300,20200,20200,20200,20200,0
|
|
20240408,152600,775536300,20200,20200,20200,20200,0
|
|
20240408,152500,775536300,20200,20200,20200,20200,0
|
|
20240408,152400,775536300,20200,20200,20200,20200,0
|
|
20240408,152300,775536300,20200,20200,20200,20200,0
|
|
20240408,152200,775536300,20200,20200,20200,20200,0
|
|
20240408,152100,775536300,20200,20200,20200,20200,0
|
|
20240408,152000,775536300,20200,20200,20200,20200,0
|
|
20240408,151900,775536300,20200,20200,20250,20200,460
|
|
20240408,151800,766242900,20250,20250,20250,20250,6
|
|
20240408,151700,766121400,20250,20250,20250,20250,42
|
|
20240408,151600,765270900,20250,20200,20250,20200,4
|
|
20240408,151500,765190000,20200,20200,20200,20200,4
|
|
20240408,151400,765109200,20200,20200,20200,20200,0
|
|
20240408,151300,765109200,20200,20200,20200,20200,0
|
|
20240408,151200,765109200,20200,20250,20250,20200,393
|
|
20240408,151100,757169250,20250,20250,20250,20250,52
|
|
20240408,151000,756116250,20250,20250,20250,20250,328
|
|
20240408,150900,749474250,20250,20250,20250,20250,8
|
|
20240408,150800,749312250,20300,20300,20300,20300,0
|
|
20240408,150700,749312250,20300,20300,20300,20300,21
|
|
20240408,150600,748885950,20200,20200,20200,20200,5
|
|
20240408,150500,748784950,20200,20200,20200,20200,0
|
|
20240408,150400,748784950,20200,20200,20200,20200,20
|
|
20240408,150300,748380950,20250,20250,20250,20250,1109
|
|
20240408,150200,725923700,20300,20250,20300,20250,98
|
|
20240408,150100,723937700,20300,20300,20300,20300,21
|
|
20240408,150000,723511400,20300,20350,20350,20250,111
|
|
20240408,145900,721257500,20350,20300,20350,20300,8
|
|
20240408,145800,721094950,20300,20300,20300,20300,0
|
|
20240408,145700,721094950,20300,20350,20350,20300,209
|
|
20240408,145600,716843050,20300,20300,20300,20300,220
|
|
20240408,145500,712377050,20300,20300,20300,20300,1
|
|
20240408,145400,712356750,20300,20300,20300,20300,0
|
|
20240408,145300,712356750,20300,20300,20300,20300,72
|
|
20240408,145200,710895150,20350,20350,20350,20350,49
|
|
20240408,145100,709898000,20350,20250,20350,20250,23
|
|
20240408,145000,709430050,20300,20350,20350,20300,96
|
|
20240408,144900,707480400,20350,20350,20350,20350,0
|
|
20240408,144800,707480400,20350,20350,20350,20350,0
|
|
20240408,144700,707480400,20350,20350,20350,20350,6
|
|
20240408,144600,707358300,20350,20350,20350,20350,0
|
|
20240408,144500,707358300,20350,20350,20350,20350,0
|
|
20240408,144400,707358300,20350,20350,20350,20350,0
|
|
20240408,144300,707358300,20350,20350,20350,20350,0
|
|
20240408,144200,707358300,20350,20350,20350,20350,0
|
|
20240408,144100,707358300,20350,20300,20350,20300,8
|
|
20240408,144000,707195850,20350,20350,20350,20350,2
|
|
20240408,143900,707155150,20300,20300,20300,20300,0
|
|
20240408,143800,707155150,20300,20300,20300,20300,0
|
|
20240408,143700,707155150,20300,20300,20300,20300,0
|
|
20240408,143600,707155150,20300,20300,20300,20300,149
|
|
20240408,143500,704130450,20300,20300,20300,20300,1
|
|
20240408,143400,704110150,20300,20300,20300,20300,23
|
|
20240408,143300,703643250,20300,20300,20300,20300,0
|
|
20240408,143200,703643250,20300,20250,20300,20250,27
|
|
20240408,143100,703096400,20250,20250,20250,20250,0
|
|
20240408,143000,703096400,20250,20250,20250,20250,0
|
|
20240408,142900,703096400,20250,20250,20250,20250,4
|
|
20240408,142800,703015400,20250,20250,20250,20250,0
|
|
20240408,142700,703015400,20250,20250,20250,20250,0
|
|
20240408,142600,703015400,20250,20250,20250,20250,0
|
|
20240408,142500,703015400,20250,20250,20250,20250,314
|
|
20240408,142400,696656900,20300,20300,20300,20300,101
|
|
20240408,142300,694606600,20350,20350,20350,20350,1
|
|
20240408,142200,694586250,20350,20350,20350,20350,0
|
|
20240408,142100,694586250,20350,20350,20350,20350,0
|
|
20240408,142000,694586250,20350,20350,20350,20350,0
|
|
20240408,141900,694586250,20350,20350,20350,20350,0
|
|
20240408,141800,694586250,20350,20350,20350,20350,0
|
|
20240408,141700,694586250,20350,20350,20350,20350,0
|
|
20240408,141600,694586250,20350,20350,20350,20350,0
|
|
20240408,141500,694586250,20350,20350,20350,20350,13
|
|
20240408,141400,694321700,20250,20250,20250,20250,0
|
|
20240408,141300,694321700,20250,20250,20250,20250,0
|
|
20240408,141200,694321700,20250,20250,20250,20250,1
|
|
20240408,141100,694301450,20350,20350,20350,20350,1
|
|
20240408,141000,694281100,20300,20300,20300,20300,1
|
|
20240408,140900,694260800,20250,20250,20250,20250,87
|
|
20240408,140800,692499050,20300,20300,20300,20300,50
|
|
20240408,140700,691484050,20300,20300,20300,20300,0
|
|
20240408,140600,691484050,20300,20300,20300,20300,33
|
|
20240408,140500,690814150,20200,20300,20300,20200,523
|
|
20240408,140400,680199550,20250,20250,20250,20250,134
|
|
20240408,140300,677486050,20250,20250,20250,20250,0
|
|
20240408,140200,677486050,20250,20250,20250,20250,200
|
|
20240408,140100,673436050,20250,20250,20250,20250,2
|
|
20240408,140000,673395550,20250,20250,20250,20250,2
|
|
20240408,135900,673355050,20250,20250,20250,20250,160
|
|
20240408,135800,670115050,20250,20250,20250,20250,112
|
|
20240408,135700,667847050,20250,20250,20250,20250,1
|
|
20240408,135600,667826800,20250,20250,20250,20250,0
|
|
20240408,135500,667826800,20250,20300,20300,20250,226
|
|
20240408,135400,663250250,20250,20250,20250,20250,170
|
|
20240408,135300,659807750,20250,20250,20250,20250,0
|
|
20240408,135200,659807750,20250,20250,20250,20250,106
|
|
20240408,135100,657661250,20200,20200,20200,20200,0
|
|
20240408,135000,657661250,20200,20200,20200,20200,41
|
|
20240408,134900,656833050,20200,20200,20200,20200,0
|
|
20240408,134800,656833050,20200,20200,20200,20200,0
|
|
20240408,134700,656833050,20200,20200,20200,20200,0
|
|
20240408,134600,656833050,20200,20200,20200,20200,0
|
|
20240408,134500,656833050,20200,20250,20250,20200,390
|
|
20240408,134400,648955000,20250,20250,20250,20250,0
|
|
20240408,134300,648955000,20250,20250,20250,20250,10
|
|
20240408,134200,648752500,20300,20300,20300,20300,0
|
|
20240408,134100,648752500,20300,20300,20300,20300,0
|
|
20240408,134000,648752500,20300,20300,20300,20300,0
|
|
20240408,133900,648752500,20300,20250,20300,20250,657
|
|
20240408,133800,635444900,20250,20250,20250,20250,0
|
|
20240408,133700,635444900,20250,20250,20250,20250,300
|
|
20240408,133600,629369900,20300,20300,20300,20300,80
|
|
20240408,133500,627745900,20300,20300,20300,20300,0
|
|
20240408,133400,627745900,20300,20300,20300,20300,0
|
|
20240408,133300,627745900,20300,20300,20300,20300,0
|
|
20240408,133200,627745900,20300,20300,20300,20300,0
|
|
20240408,133100,627745900,20300,20300,20300,20300,3
|
|
20240408,133000,627685000,20250,20250,20250,20250,31
|
|
20240408,132900,627057250,20250,20250,20250,20250,0
|
|
20240408,132800,627057250,20250,20250,20250,20250,0
|
|
20240408,132700,627057250,20250,20250,20250,20250,0
|
|
20240408,132600,627057250,20250,20250,20250,20250,0
|
|
20240408,132500,627057250,20250,20250,20250,20250,0
|
|
20240408,132400,627057250,20250,20250,20250,20200,816
|
|
20240408,132300,610567100,20300,20300,20300,20300,5
|
|
20240408,132200,610465600,20300,20300,20300,20300,11
|
|
20240408,132100,610242300,20300,20300,20300,20300,0
|
|
20240408,132000,610242300,20300,20300,20300,20300,0
|
|
20240408,131900,610242300,20300,20300,20300,20300,2
|
|
20240408,131800,610201700,20300,20300,20300,20300,0
|
|
20240408,131700,610201700,20300,20300,20300,20300,0
|
|
20240408,131600,610201700,20300,20300,20300,20300,0
|
|
20240408,131500,610201700,20300,20300,20300,20300,3
|
|
20240408,131400,610140800,20300,20300,20300,20300,0
|
|
20240408,131300,610140800,20300,20300,20300,20300,0
|
|
20240408,131200,610140800,20300,20300,20300,20300,0
|
|
20240408,131100,610140800,20300,20300,20300,20300,651
|
|
20240408,131000,596925500,20300,20300,20300,20300,0
|
|
20240408,130900,596925500,20300,20300,20300,20300,0
|
|
20240408,130800,596925500,20300,20300,20300,20300,0
|
|
20240408,130700,596925500,20300,20300,20300,20300,1
|
|
20240408,130600,596905200,20200,20200,20200,20200,0
|
|
20240408,130500,596905200,20200,20250,20250,20200,300
|
|
20240408,130400,590841750,20300,20300,20300,20300,21
|
|
20240408,130300,590415450,20300,20300,20300,20300,0
|
|
20240408,130200,590415450,20300,20300,20300,20300,21
|
|
20240408,130100,589989150,20300,20300,20300,20300,2
|
|
20240408,130000,589948550,20250,20250,20250,20250,0
|
|
20240408,125900,589948550,20250,20250,20250,20250,0
|
|
20240408,125800,589948550,20250,20250,20250,20250,4
|
|
20240408,125700,589867550,20300,20300,20300,20300,0
|
|
20240408,125600,589867550,20300,20300,20300,20300,100
|
|
20240408,125500,587837550,20300,20300,20300,20300,0
|
|
20240408,125400,587837550,20300,20300,20300,20300,0
|
|
20240408,125300,587837550,20300,20300,20300,20300,2
|
|
20240408,125200,587796950,20300,20300,20300,20300,11
|
|
20240408,125100,587573650,20300,20300,20300,20300,1
|
|
20240408,125000,587553350,20300,20300,20300,20300,0
|
|
20240408,124900,587553350,20300,20300,20300,20300,10
|
|
20240408,124800,587350350,20300,20300,20300,20300,20
|
|
20240408,124700,586944350,20250,20250,20250,20250,0
|
|
20240408,124600,586944350,20250,20250,20250,20250,0
|
|
20240408,124500,586944350,20250,20250,20250,20250,0
|
|
20240408,124400,586944350,20250,20250,20250,20250,0
|
|
20240408,124300,586944350,20250,20250,20250,20250,156
|
|
20240408,124200,583785350,20250,20250,20250,20250,0
|
|
20240408,124100,583785350,20250,20250,20250,20250,0
|
|
20240408,124000,583785350,20250,20250,20250,20250,413
|
|
20240408,123900,575422100,20300,20300,20300,20300,25
|
|
20240408,123800,574914600,20300,20300,20300,20300,0
|
|
20240408,123700,574914600,20300,20300,20300,20300,0
|
|
20240408,123600,574914600,20300,20300,20300,20300,0
|
|
20240408,123500,574914600,20300,20300,20300,20300,0
|
|
20240408,123400,574914600,20300,20300,20300,20300,0
|
|
20240408,123300,574914600,20300,20300,20300,20300,0
|
|
20240408,123200,574914600,20300,20300,20300,20300,8
|
|
20240408,123100,574752200,20350,20350,20350,20350,0
|
|
20240408,123000,574752200,20350,20350,20350,20350,2
|
|
20240408,122900,574711500,20300,20300,20300,20300,0
|
|
20240408,122800,574711500,20300,20300,20300,20300,0
|
|
20240408,122700,574711500,20300,20300,20300,20300,3
|
|
20240408,122600,574650600,20300,20300,20300,20300,0
|
|
20240408,122500,574650600,20300,20300,20300,20300,1
|
|
20240408,122400,574630300,20300,20300,20300,20300,1
|
|
20240408,122300,574610000,20300,20300,20300,20300,500
|
|
20240408,122200,564460000,20250,20250,20250,20250,0
|
|
20240408,122100,564460000,20250,20250,20250,20250,0
|
|
20240408,122000,564460000,20250,20250,20250,20250,50
|
|
20240408,121900,563447500,20250,20250,20250,20250,9
|
|
20240408,121800,563265250,20250,20250,20250,20250,1
|
|
20240408,121700,563245000,20300,20300,20300,20300,0
|
|
20240408,121600,563245000,20300,20300,20300,20300,0
|
|
20240408,121500,563245000,20300,20300,20300,20300,1
|
|
20240408,121400,563224700,20300,20300,20300,20300,0
|
|
20240408,121300,563224700,20300,20300,20300,20300,0
|
|
20240408,121200,563224700,20300,20300,20300,20300,0
|
|
20240408,121100,563224700,20300,20300,20300,20300,3
|
|
20240408,121000,563163800,20300,20300,20300,20300,0
|
|
20240408,120900,563163800,20300,20300,20300,20300,0
|
|
20240408,120800,563163800,20300,20300,20300,20300,0
|
|
20240408,120700,563163800,20300,20300,20300,20300,0
|
|
20240408,120600,563163800,20300,20300,20300,20300,0
|
|
20240408,120500,563163800,20300,20300,20300,20300,0
|
|
20240408,120400,563163800,20300,20300,20300,20300,136
|
|
20240408,120300,560403000,20300,20300,20300,20300,0
|
|
20240408,120200,560403000,20300,20300,20300,20300,0
|
|
20240408,120100,560403000,20300,20300,20300,20300,433
|
|
20240408,120000,551613100,20300,20300,20300,20300,401
|
|
20240408,115900,543472800,20300,20300,20300,20300,2
|
|
20240408,115800,543432200,20300,20300,20300,20300,10
|
|
20240408,115700,543229200,20300,20300,20300,20300,0
|
|
20240408,115600,543229200,20300,20250,20300,20250,932
|
|
20240408,115500,524310050,20250,20250,20250,20250,11
|
|
20240408,115400,524087300,20250,20250,20250,20250,20
|
|
20240408,115300,523682300,20250,20300,20300,20250,26
|
|
20240408,115200,523155550,20300,20300,20300,20300,1
|
|
20240408,115100,523135250,20300,20300,20300,20300,1
|
|
20240408,115000,523114950,20200,20200,20200,20200,5
|
|
20240408,114900,523013950,20200,20200,20200,20200,0
|
|
20240408,114800,523013950,20200,20300,20300,20200,101
|
|
20240408,114700,520973650,20300,20300,20300,20300,0
|
|
20240408,114600,520973650,20300,20300,20300,20300,0
|
|
20240408,114500,520973650,20300,20300,20300,20300,1
|
|
20240408,114400,520953350,20200,20300,20300,20200,7
|
|
20240408,114300,520811850,20200,20200,20200,20200,70
|
|
20240408,114200,519397850,20300,20250,20300,20250,34
|
|
20240408,114100,518709050,20250,20250,20250,20250,0
|
|
20240408,114000,518709050,20250,20250,20250,20250,0
|
|
20240408,113900,518709050,20250,20250,20250,20250,8
|
|
20240408,113800,518547050,20300,20300,20300,20300,0
|
|
20240408,113700,518547050,20300,20300,20300,20250,134
|
|
20240408,113600,515833250,20300,20300,20300,20300,4
|
|
20240408,113500,515752050,20300,20300,20300,20300,1
|
|
20240408,113400,515731750,20300,20300,20300,20300,43
|
|
20240408,113300,514858850,20250,20250,20250,20250,0
|
|
20240408,113200,514858850,20250,20250,20250,20250,0
|
|
20240408,113100,514858850,20250,20250,20250,20250,0
|
|
20240408,113000,514858850,20250,20300,20300,20250,14
|
|
20240408,112900,514575300,20250,20350,20350,20250,95
|
|
20240408,112800,512651450,20250,20250,20250,20250,122
|
|
20240408,112700,510180950,20250,20250,20250,20250,0
|
|
20240408,112600,510180950,20250,20250,20250,20250,80
|
|
20240408,112500,508560950,20350,20350,20350,20300,77
|
|
20240408,112400,506996550,20350,20350,20350,20350,20
|
|
20240408,112300,506589550,20300,20400,20400,20300,5
|
|
20240408,112200,506487950,20400,20400,20400,20400,1
|
|
20240408,112100,506467550,20400,20400,20400,20400,1
|
|
20240408,112000,506447150,20400,20400,20400,20400,0
|
|
20240408,111900,506447150,20400,20400,20400,20400,0
|
|
20240408,111800,506447150,20400,20400,20400,20400,0
|
|
20240408,111700,506447150,20400,20400,20400,20400,15
|
|
20240408,111600,506141150,20400,20400,20400,20400,20
|
|
20240408,111500,505733150,20400,20400,20400,20400,1
|
|
20240408,111400,505712750,20400,20400,20400,20400,1
|
|
20240408,111300,505692350,20400,20300,20400,20300,94
|
|
20240408,111200,503776150,20300,20300,20300,20300,0
|
|
20240408,111100,503776150,20300,20300,20300,20300,1
|
|
20240408,111000,503755850,20400,20400,20400,20400,0
|
|
20240408,110900,503755850,20400,20350,20400,20350,4
|
|
20240408,110800,503674300,20400,20400,20400,20400,1
|
|
20240408,110700,503653900,20250,20250,20250,20250,1
|
|
20240408,110600,503633650,20400,20250,20400,20250,29
|
|
20240408,110500,503046250,20250,20250,20250,20250,0
|
|
20240408,110400,503046250,20250,20250,20250,20250,0
|
|
20240408,110300,503046250,20250,20250,20250,20250,0
|
|
20240408,110200,503046250,20250,20250,20250,20250,0
|
|
20240408,110100,503046250,20250,20400,20400,20250,2
|
|
20240408,110000,503005600,20400,20400,20400,20400,3
|
|
20240408,105900,502944400,20400,20400,20400,20400,1
|
|
20240408,105800,502924000,20300,20300,20300,20300,0
|
|
20240408,105700,502924000,20300,20300,20300,20300,100
|
|
20240408,105600,500894000,20400,20400,20400,20400,0
|
|
20240408,105500,500894000,20400,20400,20400,20400,0
|
|
20240408,105400,500894000,20400,20400,20400,20400,0
|
|
20240408,105300,500894000,20400,20300,20400,20300,3
|
|
20240408,105200,500833000,20300,20400,20400,20300,62
|
|
20240408,105100,499574300,20400,20400,20400,20400,1
|
|
20240408,105000,499553900,20400,20400,20400,20400,1
|
|
20240408,104900,499533500,20400,20400,20400,20400,5
|
|
20240408,104800,499431500,20400,20400,20400,20400,15
|
|
20240408,104700,499125500,20350,20350,20350,20350,0
|
|
20240408,104600,499125500,20350,20450,20450,20350,31
|
|
20240408,104500,498494550,20450,20300,20450,20300,866
|
|
20240408,104400,480896900,20350,20400,20400,20350,58
|
|
20240408,104300,479714050,20400,20400,20400,20400,0
|
|
20240408,104200,479714050,20400,20400,20400,20400,8
|
|
20240408,104100,479550850,20400,20400,20400,20400,47
|
|
20240408,104000,478592050,20400,20400,20400,20400,190
|
|
20240408,103900,474716050,20400,20450,20450,20400,101
|
|
20240408,103800,472655600,20450,20450,20450,20450,0
|
|
20240408,103700,472655600,20450,20450,20450,20450,1
|
|
20240408,103600,472635150,20450,20450,20450,20450,4
|
|
20240408,103500,472553350,20450,20500,20500,20450,10
|
|
20240408,103400,472348800,20350,20350,20350,20350,0
|
|
20240408,103300,472348800,20350,20350,20350,20350,0
|
|
20240408,103200,472348800,20350,20350,20350,20350,63
|
|
20240408,103100,471066750,20500,20500,20500,20500,1
|
|
20240408,103000,471046250,20550,20550,20550,20550,0
|
|
20240408,102900,471046250,20550,20550,20550,20550,1
|
|
20240408,102800,471025700,20450,20450,20450,20450,0
|
|
20240408,102700,471025700,20450,20450,20450,20450,14
|
|
20240408,102600,470739400,20450,20450,20450,20450,110
|
|
20240408,102500,468489900,20550,20550,20550,20550,2
|
|
20240408,102400,468448800,20550,20300,20550,20300,11
|
|
20240408,102300,468225250,20300,20400,20400,20300,20
|
|
20240408,102200,467819050,20550,20450,20550,20450,3
|
|
20240408,102100,467757600,20350,20450,20450,20350,261
|
|
20240408,102000,462445100,20450,20450,20450,20450,9
|
|
20240408,101900,462261050,20400,20400,20400,20400,0
|
|
20240408,101800,462261050,20400,20450,20450,20400,6
|
|
20240408,101700,462138550,20400,20500,20500,20400,378
|
|
20240408,101600,454425650,20500,20500,20500,20500,14
|
|
20240408,101500,454138650,20500,20500,20500,20500,6
|
|
20240408,101400,454015650,20550,20550,20550,20550,1
|
|
20240408,101300,453995100,20350,20400,20400,20350,24
|
|
20240408,101200,453506650,20600,20550,20600,20550,80
|
|
20240408,101100,451862250,20550,20400,20550,20400,120
|
|
20240408,101000,449404550,20350,20400,20400,20350,3
|
|
20240408,100900,449343400,20400,20400,20400,20400,5
|
|
20240408,100800,449241400,20400,20450,20450,20400,1011
|
|
20240408,100700,428616250,20450,20450,20450,20450,13
|
|
20240408,100600,428350400,20400,20400,20400,20400,105
|
|
20240408,100500,426208400,20400,20400,20400,20400,16
|
|
20240408,100400,425882000,20350,20350,20350,20350,20
|
|
20240408,100300,425475000,20350,20300,20350,20300,531
|
|
20240408,100200,414670650,20300,20250,20300,20250,913
|
|
20240408,100100,396154650,20200,20200,20200,20200,5
|
|
20240408,100000,396053650,20250,20250,20250,20250,51
|
|
20240408,095900,395020900,20250,20250,20250,20250,20
|
|
20240408,095800,394615900,20250,20150,20250,20150,413
|
|
20240408,095700,386277700,20200,20100,20200,20100,2508
|
|
20240408,095600,335646150,20050,20050,20100,20050,111
|
|
20240408,095500,333420100,20100,20150,20150,20100,501
|
|
20240408,095400,323349950,20150,20150,20150,20150,0
|
|
20240408,095300,323349950,20150,20150,20150,20150,0
|
|
20240408,095200,323349950,20150,20150,20150,20150,2
|
|
20240408,095100,323309650,20100,20100,20150,20050,1114
|
|
20240408,095000,300922150,20100,20100,20100,20100,20
|
|
20240408,094900,300520150,20200,20200,20200,20200,9
|
|
20240408,094800,300338350,20200,20200,20200,20200,2
|
|
20240408,094700,300297950,20200,20200,20200,20200,0
|
|
20240408,094600,300297950,20200,20200,20200,20200,91
|
|
20240408,094500,298459750,20100,20100,20100,20100,20
|
|
20240408,094400,298057750,20100,20100,20100,20100,200
|
|
20240408,094300,294037750,20200,20100,20200,20100,2007
|
|
20240408,094200,253596700,20150,20100,20150,20100,39
|
|
20240408,094100,252812550,20100,20150,20150,20100,110
|
|
20240408,094000,250601050,20200,20200,20200,20200,9
|
|
20240408,093900,250419250,20200,20200,20200,20200,0
|
|
20240408,093800,250419250,20200,20200,20200,20200,1
|
|
20240408,093700,250399050,20050,20150,20150,20050,2301
|
|
20240408,093600,204160750,20150,20150,20150,20150,11
|
|
20240408,093500,203939100,20150,20150,20150,20150,230
|
|
20240408,093400,199304600,20150,20150,20150,20150,2
|
|
20240408,093300,199264300,20150,20150,20150,20150,0
|
|
20240408,093200,199264300,20150,20150,20150,20150,7
|
|
20240408,093100,199123250,20150,20250,20250,20150,71
|
|
20240408,093000,197692500,20150,20200,20200,20150,117
|
|
20240408,092900,195334900,20150,20150,20150,20150,14
|
|
20240408,092800,195052800,20150,20200,20200,20150,1395
|
|
20240408,092700,166939950,20200,20200,20250,20200,371
|
|
20240408,092600,159445700,20200,20250,20250,20200,4
|
|
20240408,092500,159364850,20250,20200,20250,20200,224
|
|
20240408,092400,154839950,20150,20150,20150,20150,70
|
|
20240408,092300,153429450,20200,20200,20200,20200,45
|
|
20240408,092200,152520450,20200,20200,20200,20150,367
|
|
20240408,092100,145122500,20200,20200,20200,20200,0
|
|
20240408,092000,145122500,20200,20200,20200,20200,1
|
|
20240408,091900,145102300,20150,20200,20200,20150,94
|
|
20240408,091800,143207950,20200,20200,20200,20200,21
|
|
20240408,091700,142783750,20200,20200,20200,20200,55
|
|
20240408,091600,141672750,20200,20200,20200,20200,224
|
|
20240408,091500,137147950,20200,20200,20200,20200,0
|
|
20240408,091400,137147950,20200,20200,20200,20200,53
|
|
20240408,091300,136077350,20250,20200,20250,20200,212
|
|
20240408,091200,131794450,20200,20200,20200,20200,103
|
|
20240408,091100,129713850,20200,20200,20200,20200,11
|
|
20240408,091000,129491650,20200,20150,20200,20150,118
|
|
20240408,090900,127113650,20200,20200,20200,20200,8
|
|
20240408,090800,126952050,20150,20200,20200,20150,415
|
|
20240408,090700,118574800,20250,20150,20250,20150,30
|
|
20240408,090600,117968400,20250,20150,20250,20150,230
|
|
20240408,090500,113333400,20150,20200,20200,20150,556
|
|
20240408,090400,102122200,20150,20250,20350,20150,401
|
|
20240408,090300,94021900,20200,20300,20300,20200,113
|
|
20240408,090200,91738500,20300,20300,20400,20200,314
|
|
20240408,090100,85364250,20300,20250,20300,20150,107
|
|
20240408,090000,83197300,20300,20150,20400,20150,4128
|