578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,183500,505610850,20350,20350,20350,20350,626
|
|
20240409,183400,505610850,20350,20350,20350,20350,0
|
|
20240409,183300,505610850,20350,20350,20350,20350,0
|
|
20240409,183200,505610850,20350,20350,20350,20350,0
|
|
20240409,183100,505610850,20350,20350,20350,20350,0
|
|
20240409,183000,505610850,20350,20350,20350,20350,0
|
|
20240409,182900,505610850,20350,20350,20350,20350,0
|
|
20240409,182800,505610850,20350,20350,20350,20350,0
|
|
20240409,182700,505610850,20350,20350,20350,20350,0
|
|
20240409,182600,505610850,20350,20350,20350,20350,0
|
|
20240409,182500,505610850,20350,20350,20350,20350,0
|
|
20240409,182400,505610850,20350,20350,20350,20350,0
|
|
20240409,182300,505610850,20350,20350,20350,20350,0
|
|
20240409,182200,505610850,20350,20350,20350,20350,0
|
|
20240409,182100,505610850,20350,20350,20350,20350,0
|
|
20240409,182000,505610850,20350,20350,20350,20350,0
|
|
20240409,181900,505610850,20350,20350,20350,20350,0
|
|
20240409,181800,505610850,20350,20350,20350,20350,0
|
|
20240409,181700,505610850,20350,20350,20350,20350,0
|
|
20240409,181600,505610850,20350,20350,20350,20350,0
|
|
20240409,181500,505610850,20350,20350,20350,20350,0
|
|
20240409,181400,505610850,20350,20350,20350,20350,0
|
|
20240409,181300,505610850,20350,20350,20350,20350,0
|
|
20240409,181200,505610850,20350,20350,20350,20350,0
|
|
20240409,181100,505610850,20350,20350,20350,20350,0
|
|
20240409,181000,505610850,20350,20350,20350,20350,0
|
|
20240409,180900,505610850,20350,20350,20350,20350,0
|
|
20240409,180800,505610850,20350,20350,20350,20350,0
|
|
20240409,180700,505610850,20350,20350,20350,20350,0
|
|
20240409,180600,505610850,20350,20350,20350,20350,0
|
|
20240409,180500,505610850,20350,20350,20350,20350,626
|
|
20240409,180400,505610850,20350,20350,20350,20350,0
|
|
20240409,180300,505610850,20350,20350,20350,20350,0
|
|
20240409,180200,505610850,20350,20350,20350,20350,0
|
|
20240409,180100,505610850,20350,20350,20350,20350,0
|
|
20240409,180000,505610850,20350,20350,20350,20350,0
|
|
20240409,175900,505610850,20350,20350,20350,20350,0
|
|
20240409,175800,505610850,20350,20350,20350,20350,0
|
|
20240409,175700,505610850,20350,20350,20350,20350,0
|
|
20240409,175600,505610850,20350,20350,20350,20350,0
|
|
20240409,175500,505610850,20350,20350,20350,20350,0
|
|
20240409,175400,505610850,20350,20350,20350,20350,0
|
|
20240409,175300,505610850,20350,20350,20350,20350,0
|
|
20240409,175200,505610850,20350,20350,20350,20350,0
|
|
20240409,175100,505610850,20350,20350,20350,20350,0
|
|
20240409,175000,505610850,20350,20350,20350,20350,0
|
|
20240409,174900,505610850,20350,20350,20350,20350,0
|
|
20240409,174800,505610850,20350,20350,20350,20350,0
|
|
20240409,174700,505610850,20350,20350,20350,20350,0
|
|
20240409,174600,505610850,20350,20350,20350,20350,0
|
|
20240409,174500,505610850,20350,20350,20350,20350,0
|
|
20240409,174400,505610850,20350,20350,20350,20350,0
|
|
20240409,174300,505610850,20350,20350,20350,20350,0
|
|
20240409,174200,505610850,20350,20350,20350,20350,0
|
|
20240409,174100,505610850,20350,20350,20350,20350,0
|
|
20240409,174000,505610850,20350,20350,20350,20350,0
|
|
20240409,173900,505610850,20350,20350,20350,20350,0
|
|
20240409,173800,505610850,20350,20350,20350,20350,0
|
|
20240409,173700,505610850,20350,20350,20350,20350,0
|
|
20240409,173600,505610850,20350,20350,20350,20350,0
|
|
20240409,173500,505610850,20350,20350,20350,20350,626
|
|
20240409,173400,505610850,20350,20350,20350,20350,0
|
|
20240409,173300,505610850,20350,20350,20350,20350,0
|
|
20240409,173200,505610850,20350,20350,20350,20350,0
|
|
20240409,173100,505610850,20350,20350,20350,20350,0
|
|
20240409,173000,505610850,20350,20350,20350,20350,0
|
|
20240409,172900,505610850,20350,20350,20350,20350,0
|
|
20240409,172800,505610850,20350,20350,20350,20350,0
|
|
20240409,172700,505610850,20350,20350,20350,20350,0
|
|
20240409,172600,505610850,20350,20350,20350,20350,0
|
|
20240409,172500,505610850,20350,20350,20350,20350,0
|
|
20240409,172400,505610850,20350,20350,20350,20350,0
|
|
20240409,172300,505610850,20350,20350,20350,20350,0
|
|
20240409,172200,505610850,20350,20350,20350,20350,0
|
|
20240409,172100,505610850,20350,20350,20350,20350,0
|
|
20240409,172000,505610850,20350,20350,20350,20350,0
|
|
20240409,171900,505610850,20350,20350,20350,20350,0
|
|
20240409,171800,505610850,20350,20350,20350,20350,0
|
|
20240409,171700,505610850,20350,20350,20350,20350,0
|
|
20240409,171600,505610850,20350,20350,20350,20350,0
|
|
20240409,171500,505610850,20350,20350,20350,20350,0
|
|
20240409,171400,505610850,20350,20350,20350,20350,0
|
|
20240409,171300,505610850,20350,20350,20350,20350,0
|
|
20240409,171200,505610850,20350,20350,20350,20350,0
|
|
20240409,171100,505610850,20350,20350,20350,20350,0
|
|
20240409,171000,505610850,20350,20350,20350,20350,0
|
|
20240409,170900,505610850,20350,20350,20350,20350,0
|
|
20240409,170800,505610850,20350,20350,20350,20350,0
|
|
20240409,170700,505610850,20350,20350,20350,20350,0
|
|
20240409,170600,505610850,20350,20350,20350,20350,0
|
|
20240409,170500,505610850,20350,20350,20350,20350,626
|
|
20240409,170400,505610850,20350,20350,20350,20350,0
|
|
20240409,170300,505610850,20350,20350,20350,20350,0
|
|
20240409,170200,505610850,20350,20350,20350,20350,0
|
|
20240409,170100,505610850,20350,20350,20350,20350,0
|
|
20240409,170000,505610850,20350,20350,20350,20350,0
|
|
20240409,165900,505610850,20350,20350,20350,20350,0
|
|
20240409,165800,505610850,20350,20350,20350,20350,0
|
|
20240409,165700,505610850,20350,20350,20350,20350,0
|
|
20240409,165600,505610850,20350,20350,20350,20350,0
|
|
20240409,165500,505610850,20350,20350,20350,20350,0
|
|
20240409,165400,505610850,20350,20350,20350,20350,0
|
|
20240409,165300,505610850,20350,20350,20350,20350,0
|
|
20240409,165200,505610850,20350,20350,20350,20350,0
|
|
20240409,165100,505610850,20350,20350,20350,20350,0
|
|
20240409,165000,505610850,20350,20350,20350,20350,0
|
|
20240409,164900,505610850,20350,20350,20350,20350,0
|
|
20240409,164800,505610850,20350,20350,20350,20350,0
|
|
20240409,164700,505610850,20350,20350,20350,20350,0
|
|
20240409,164600,505610850,20350,20350,20350,20350,0
|
|
20240409,164500,505610850,20350,20350,20350,20350,0
|
|
20240409,164400,505610850,20350,20350,20350,20350,0
|
|
20240409,164300,505610850,20350,20350,20350,20350,0
|
|
20240409,164200,505610850,20350,20350,20350,20350,0
|
|
20240409,164100,505610850,20350,20350,20350,20350,0
|
|
20240409,164000,505610850,20350,20350,20350,20350,0
|
|
20240409,163900,505610850,20350,20350,20350,20350,0
|
|
20240409,163800,505610850,20350,20350,20350,20350,0
|
|
20240409,163700,505610850,20350,20350,20350,20350,0
|
|
20240409,163600,505610850,20350,20350,20350,20350,0
|
|
20240409,163500,505610850,20350,20350,20350,20350,626
|
|
20240409,163400,505610850,20350,20350,20350,20350,0
|
|
20240409,163300,505610850,20350,20350,20350,20350,0
|
|
20240409,163200,505610850,20350,20350,20350,20350,0
|
|
20240409,163100,505610850,20350,20350,20350,20350,0
|
|
20240409,163000,505610850,20350,20350,20350,20350,0
|
|
20240409,162900,505610850,20350,20350,20350,20350,0
|
|
20240409,162800,505610850,20350,20350,20350,20350,0
|
|
20240409,162700,505610850,20350,20350,20350,20350,0
|
|
20240409,162600,505610850,20350,20350,20350,20350,0
|
|
20240409,162500,505610850,20350,20350,20350,20350,0
|
|
20240409,162400,505610850,20350,20350,20350,20350,0
|
|
20240409,162300,505610850,20350,20350,20350,20350,0
|
|
20240409,162200,505610850,20350,20350,20350,20350,0
|
|
20240409,162100,505610850,20350,20350,20350,20350,0
|
|
20240409,162000,505610850,20350,20350,20350,20350,0
|
|
20240409,161900,505610850,20350,20350,20350,20350,0
|
|
20240409,161800,505610850,20350,20350,20350,20350,0
|
|
20240409,161700,505610850,20350,20350,20350,20350,0
|
|
20240409,161600,505610850,20350,20350,20350,20350,0
|
|
20240409,161500,505610850,20350,20350,20350,20350,0
|
|
20240409,161400,505610850,20350,20350,20350,20350,0
|
|
20240409,161300,505610850,20350,20350,20350,20350,0
|
|
20240409,161200,505610850,20350,20350,20350,20350,0
|
|
20240409,161100,505610850,20350,20350,20350,20350,0
|
|
20240409,161000,505610850,20350,20350,20350,20350,0
|
|
20240409,160900,505610850,20350,20350,20350,20350,0
|
|
20240409,160800,505610850,20350,20350,20350,20350,0
|
|
20240409,160700,505610850,20350,20350,20350,20350,0
|
|
20240409,160600,505610850,20350,20350,20350,20350,0
|
|
20240409,160500,505610850,20350,20350,20350,20350,626
|
|
20240409,160400,505610850,20350,20350,20350,20350,0
|
|
20240409,160300,505610850,20350,20350,20350,20350,0
|
|
20240409,160200,505610850,20350,20350,20350,20350,0
|
|
20240409,160100,505610850,20350,20350,20350,20350,0
|
|
20240409,160000,505610850,20350,20350,20350,20350,0
|
|
20240409,155900,505610850,20350,20350,20350,20350,0
|
|
20240409,155800,505610850,20350,20350,20350,20350,0
|
|
20240409,155700,505610850,20350,20350,20350,20350,0
|
|
20240409,155600,505610850,20350,20350,20350,20350,0
|
|
20240409,155500,505610850,20350,20350,20350,20350,0
|
|
20240409,155400,505610850,20350,20350,20350,20350,0
|
|
20240409,155300,505610850,20350,20350,20350,20350,0
|
|
20240409,155200,505610850,20350,20350,20350,20350,0
|
|
20240409,155100,505610850,20350,20350,20350,20350,0
|
|
20240409,155000,505610850,20350,20350,20350,20350,0
|
|
20240409,154900,505610850,20350,20350,20350,20350,0
|
|
20240409,154800,505610850,20350,20350,20350,20350,0
|
|
20240409,154700,505610850,20350,20350,20350,20350,0
|
|
20240409,154600,505610850,20350,20350,20350,20350,0
|
|
20240409,154500,505610850,20350,20350,20350,20350,0
|
|
20240409,154400,505610850,20350,20350,20350,20350,0
|
|
20240409,154300,505610850,20350,20350,20350,20350,0
|
|
20240409,154200,505610850,20350,20350,20350,20350,0
|
|
20240409,154100,505610850,20350,20350,20350,20350,0
|
|
20240409,154000,505610850,20350,20350,20350,20350,0
|
|
20240409,153900,505610850,20350,20350,20350,20350,0
|
|
20240409,153800,505610850,20350,20350,20350,20350,0
|
|
20240409,153700,505610850,20350,20350,20350,20350,0
|
|
20240409,153600,505610850,20350,20350,20350,20350,0
|
|
20240409,153500,505610850,20350,20350,20350,20350,626
|
|
20240409,153400,505610850,20350,20350,20350,20350,0
|
|
20240409,153300,505610850,20350,20350,20350,20350,0
|
|
20240409,153200,505610850,20350,20350,20350,20350,0
|
|
20240409,153100,505610850,20350,20350,20350,20350,0
|
|
20240409,153000,505610850,20350,20350,20350,20350,626
|
|
20240409,152900,492871750,20350,20350,20350,20350,0
|
|
20240409,152800,492871750,20350,20350,20350,20350,0
|
|
20240409,152700,492871750,20350,20350,20350,20350,0
|
|
20240409,152600,492871750,20350,20350,20350,20350,0
|
|
20240409,152500,492871750,20350,20350,20350,20350,0
|
|
20240409,152400,492871750,20350,20350,20350,20350,0
|
|
20240409,152300,492871750,20350,20350,20350,20350,0
|
|
20240409,152200,492871750,20350,20350,20350,20350,0
|
|
20240409,152100,492871750,20350,20350,20350,20350,0
|
|
20240409,152000,492871750,20350,20350,20350,20350,0
|
|
20240409,151900,492871750,20350,20350,20350,20350,82
|
|
20240409,151800,491203050,20350,20300,20350,20200,559
|
|
20240409,151700,479856800,20300,20300,20300,20300,206
|
|
20240409,151600,475675000,20300,20300,20300,20300,151
|
|
20240409,151500,472609700,20300,20300,20300,20300,15
|
|
20240409,151400,472305200,20200,20200,20200,20200,0
|
|
20240409,151300,472305200,20200,20200,20200,20200,0
|
|
20240409,151200,472305200,20200,20200,20200,20200,49
|
|
20240409,151100,471315400,20300,20300,20300,20300,1
|
|
20240409,151000,471295100,20300,20200,20300,20200,245
|
|
20240409,150900,466346000,20200,20200,20200,20200,0
|
|
20240409,150800,466346000,20200,20250,20250,20200,100
|
|
20240409,150700,464323450,20300,20350,20350,20300,7
|
|
20240409,150600,464181300,20350,20350,20350,20350,1
|
|
20240409,150500,464160950,20350,20350,20350,20350,17
|
|
20240409,150400,463815000,20350,20350,20350,20350,1
|
|
20240409,150300,463794650,20350,20350,20350,20350,0
|
|
20240409,150200,463794650,20350,20350,20350,20350,6
|
|
20240409,150100,463672550,20350,20350,20350,20350,1
|
|
20240409,150000,463652200,20250,20250,20250,20250,415
|
|
20240409,145900,455248450,20300,20350,20350,20250,28
|
|
20240409,145800,454680900,20200,20200,20350,20200,41
|
|
20240409,145700,453852550,20350,20200,20350,20200,21
|
|
20240409,145600,453428200,20200,20350,20350,20200,28
|
|
20240409,145500,452862450,20200,20200,20200,20200,236
|
|
20240409,145400,448095250,20200,20200,20200,20200,20
|
|
20240409,145300,447691250,20200,20200,20300,20200,121
|
|
20240409,145200,445246950,20200,20200,20200,20200,20
|
|
20240409,145100,444842950,20200,20200,20200,20200,40
|
|
20240409,145000,444034950,20200,20250,20250,20200,196
|
|
20240409,144900,440073950,20250,20300,20300,20200,52
|
|
20240409,144800,439021900,20200,20250,20250,20200,44
|
|
20240409,144700,438132900,20200,20200,20200,20200,20
|
|
20240409,144600,437728900,20200,20200,20200,20200,40
|
|
20240409,144500,436920900,20300,20300,20300,20200,24
|
|
20240409,144400,436435700,20250,20250,20300,20250,41
|
|
20240409,144300,435605400,20250,20250,20300,20250,54
|
|
20240409,144200,434511850,20250,20250,20250,20250,20
|
|
20240409,144100,434106850,20250,20250,20250,20250,40
|
|
20240409,144000,433296850,20250,20300,20300,20250,21
|
|
20240409,143900,432871550,20250,20300,20300,20250,30
|
|
20240409,143800,432263550,20300,20300,20300,20300,20
|
|
20240409,143700,431857550,20300,20300,20350,20150,3068
|
|
20240409,143600,369884350,20300,20350,20350,20300,21
|
|
20240409,143500,369458000,20300,20300,20300,20300,20
|
|
20240409,143400,369052000,20300,20250,20300,20250,42
|
|
20240409,143300,368201400,20250,20250,20250,20250,20
|
|
20240409,143200,367796400,20250,20300,20300,20250,41
|
|
20240409,143100,366966100,20300,20350,20350,20300,23
|
|
20240409,143000,366498900,20300,20300,20300,20300,709
|
|
20240409,142900,352106200,20300,20300,20300,20300,40
|
|
20240409,142800,351294200,20300,20350,20350,20300,23
|
|
20240409,142700,350827150,20300,20350,20350,20300,43
|
|
20240409,142600,349954100,20300,20350,20350,20300,29
|
|
20240409,142500,349364950,20350,20350,20350,20350,205
|
|
20240409,142400,345193200,20350,20400,20400,20350,2
|
|
20240409,142300,345152450,20400,20400,20400,20400,1
|
|
20240409,142200,345132050,20400,20400,20400,20400,2
|
|
20240409,142100,345091250,20400,20400,20400,20400,1
|
|
20240409,142000,345070850,20350,20350,20350,20350,100
|
|
20240409,141900,343035850,20400,20400,20400,20400,1
|
|
20240409,141800,343015450,20400,20400,20400,20400,1
|
|
20240409,141700,342995050,20350,20350,20350,20350,196
|
|
20240409,141600,339006450,20350,20350,20400,20350,290
|
|
20240409,141500,333101950,20400,20400,20400,20400,2
|
|
20240409,141400,333061150,20400,20400,20400,20400,1
|
|
20240409,141300,333040750,20400,20400,20400,20400,1
|
|
20240409,141200,333020350,20400,20400,20400,20350,171
|
|
20240409,141100,329538950,20400,20400,20400,20400,1
|
|
20240409,141000,329518550,20400,20400,20400,20400,3
|
|
20240409,140900,329457350,20400,20400,20400,20400,2
|
|
20240409,140800,329416550,20400,20400,20400,20400,17
|
|
20240409,140700,329069750,20350,20350,20400,20350,22
|
|
20240409,140600,328622000,20350,20350,20350,20350,0
|
|
20240409,140500,328622000,20350,20400,20400,20350,61
|
|
20240409,140400,327380600,20400,20350,20400,20350,79
|
|
20240409,140300,325771550,20350,20350,20350,20350,0
|
|
20240409,140200,325771550,20350,20350,20350,20350,1
|
|
20240409,140100,325751200,20400,20400,20400,20400,2
|
|
20240409,140000,325710400,20350,20350,20350,20350,20
|
|
20240409,135900,325303400,20400,20400,20400,20400,31
|
|
20240409,135800,324671000,20400,20400,20400,20400,1
|
|
20240409,135700,324650600,20400,20400,20400,20400,22
|
|
20240409,135600,324201800,20400,20400,20400,20400,1
|
|
20240409,135500,324181400,20400,20400,20400,20400,2
|
|
20240409,135400,324140600,20400,20400,20400,20400,0
|
|
20240409,135300,324140600,20400,20400,20400,20400,11
|
|
20240409,135200,323916200,20400,20400,20400,20400,2
|
|
20240409,135100,323875400,20400,20400,20400,20400,0
|
|
20240409,135000,323875400,20400,20400,20400,20400,1
|
|
20240409,134900,323855000,20400,20400,20400,20400,1
|
|
20240409,134800,323834600,20400,20400,20400,20400,5
|
|
20240409,134700,323732600,20400,20400,20400,20400,1
|
|
20240409,134600,323712200,20400,20400,20400,20400,1
|
|
20240409,134500,323691800,20400,20400,20400,20400,0
|
|
20240409,134400,323691800,20400,20400,20400,20400,2
|
|
20240409,134300,323651000,20400,20400,20400,20400,1
|
|
20240409,134200,323630600,20400,20400,20400,20400,0
|
|
20240409,134100,323630600,20400,20400,20400,20400,138
|
|
20240409,134000,320815400,20400,20400,20400,20400,0
|
|
20240409,133900,320815400,20400,20400,20400,20400,4
|
|
20240409,133800,320733800,20400,20400,20400,20400,52
|
|
20240409,133700,319673000,20400,20400,20400,20400,0
|
|
20240409,133600,319673000,20400,20400,20400,20400,2
|
|
20240409,133500,319632200,20400,20400,20400,20400,1
|
|
20240409,133400,319611800,20350,20350,20350,20350,0
|
|
20240409,133300,319611800,20350,20350,20350,20350,0
|
|
20240409,133200,319611800,20350,20350,20350,20350,0
|
|
20240409,133100,319611800,20350,20400,20400,20350,13
|
|
20240409,133000,319347200,20400,20400,20400,20400,8
|
|
20240409,132900,319184000,20400,20400,20400,20400,1
|
|
20240409,132800,319163600,20400,20400,20400,20400,0
|
|
20240409,132700,319163600,20400,20400,20400,20400,1
|
|
20240409,132600,319143200,20400,20400,20400,20400,9
|
|
20240409,132500,318959600,20400,20400,20400,20400,0
|
|
20240409,132400,318959600,20400,20400,20400,20400,1
|
|
20240409,132300,318939200,20400,20400,20400,20400,2
|
|
20240409,132200,318898400,20400,20400,20400,20400,2
|
|
20240409,132100,318857600,20400,20400,20400,20400,1
|
|
20240409,132000,318837200,20400,20400,20400,20400,1
|
|
20240409,131900,318816800,20400,20400,20400,20400,0
|
|
20240409,131800,318816800,20400,20400,20400,20400,2
|
|
20240409,131700,318776000,20400,20400,20400,20400,0
|
|
20240409,131600,318776000,20400,20400,20400,20400,1
|
|
20240409,131500,318755600,20400,20400,20400,20400,10
|
|
20240409,131400,318551600,20400,20400,20400,20400,0
|
|
20240409,131300,318551600,20400,20400,20400,20400,80
|
|
20240409,131200,316919600,20400,20400,20400,20400,0
|
|
20240409,131100,316919600,20400,20400,20400,20400,0
|
|
20240409,131000,316919600,20400,20400,20400,20400,0
|
|
20240409,130900,316919600,20400,20400,20400,20400,37
|
|
20240409,130800,316164800,20400,20400,20400,20400,0
|
|
20240409,130700,316164800,20400,20400,20400,20400,2
|
|
20240409,130600,316124000,20350,20400,20400,20350,18
|
|
20240409,130500,315757650,20400,20400,20400,20400,1
|
|
20240409,130400,315737250,20400,20400,20400,20400,1
|
|
20240409,130300,315716850,20400,20400,20400,20400,1
|
|
20240409,130200,315696450,20400,20400,20400,20400,0
|
|
20240409,130100,315696450,20400,20400,20400,20400,1
|
|
20240409,130000,315676050,20400,20400,20400,20400,4
|
|
20240409,125900,315594450,20400,20400,20400,20400,0
|
|
20240409,125800,315594450,20400,20400,20400,20400,1
|
|
20240409,125700,315574050,20400,20400,20400,20400,1
|
|
20240409,125600,315553650,20400,20400,20400,20400,1
|
|
20240409,125500,315533250,20400,20400,20400,20400,16
|
|
20240409,125400,315206850,20400,20400,20400,20400,0
|
|
20240409,125300,315206850,20400,20350,20400,20350,62
|
|
20240409,125200,313945050,20400,20400,20400,20400,15
|
|
20240409,125100,313639050,20400,20400,20400,20400,1
|
|
20240409,125000,313618650,20400,20400,20400,20400,1
|
|
20240409,124900,313598250,20400,20400,20400,20400,6
|
|
20240409,124800,313475850,20400,20350,20400,20350,26
|
|
20240409,124700,312945950,20400,20400,20400,20400,55
|
|
20240409,124600,311823950,20400,20350,20400,20350,5
|
|
20240409,124500,311722000,20400,20400,20400,20400,0
|
|
20240409,124400,311722000,20400,20400,20400,20400,11
|
|
20240409,124300,311497600,20400,20400,20400,20400,2
|
|
20240409,124200,311456800,20400,20400,20400,20400,3
|
|
20240409,124100,311395600,20400,20400,20400,20400,1
|
|
20240409,124000,311375200,20400,20400,20400,20400,32
|
|
20240409,123900,310722400,20400,20400,20400,20400,3
|
|
20240409,123800,310661200,20400,20400,20400,20400,5
|
|
20240409,123700,310559200,20400,20400,20400,20400,4
|
|
20240409,123600,310477600,20400,20400,20400,20400,15
|
|
20240409,123500,310171600,20400,20400,20400,20400,2
|
|
20240409,123400,310130800,20400,20400,20400,20400,2
|
|
20240409,123300,310090000,20400,20400,20400,20400,0
|
|
20240409,123200,310090000,20400,20400,20400,20400,1
|
|
20240409,123100,310069600,20400,20400,20400,20400,1
|
|
20240409,123000,310049200,20400,20400,20400,20400,44
|
|
20240409,122900,309151600,20400,20450,20450,20400,11
|
|
20240409,122800,308927150,20450,20450,20450,20450,0
|
|
20240409,122700,308927150,20450,20450,20450,20450,1
|
|
20240409,122600,308906700,20450,20450,20450,20450,2
|
|
20240409,122500,308865800,20400,20400,20400,20400,50
|
|
20240409,122400,307845800,20450,20450,20450,20450,31
|
|
20240409,122300,307211850,20450,20450,20450,20450,1
|
|
20240409,122200,307191400,20450,20450,20450,20450,1
|
|
20240409,122100,307170950,20400,20450,20450,20400,11
|
|
20240409,122000,306946500,20450,20450,20450,20450,1
|
|
20240409,121900,306926050,20450,20450,20450,20450,4
|
|
20240409,121800,306844250,20450,20450,20450,20450,1
|
|
20240409,121700,306823800,20450,20450,20450,20450,2
|
|
20240409,121600,306782900,20450,20450,20450,20450,1
|
|
20240409,121500,306762450,20450,20450,20450,20450,1
|
|
20240409,121400,306742000,20450,20450,20450,20450,1
|
|
20240409,121300,306721550,20450,20450,20450,20450,1
|
|
20240409,121200,306701100,20450,20500,20500,20450,16
|
|
20240409,121100,306373400,20500,20500,20500,20500,1
|
|
20240409,121000,306352900,20500,20500,20500,20500,0
|
|
20240409,120900,306352900,20500,20500,20500,20500,2
|
|
20240409,120800,306311900,20500,20500,20500,20500,2
|
|
20240409,120700,306270900,20500,20450,20500,20450,477
|
|
20240409,120600,296515600,20450,20450,20450,20450,2
|
|
20240409,120500,296474700,20450,20450,20450,20450,1
|
|
20240409,120400,296454250,20450,20450,20450,20450,1
|
|
20240409,120300,296433800,20400,20350,20400,20350,571
|
|
20240409,120200,284787500,20350,20350,20350,20350,0
|
|
20240409,120100,284787500,20350,20350,20350,20350,6
|
|
20240409,120000,284665400,20400,20400,20400,20400,7
|
|
20240409,115900,284522600,20400,20400,20400,20400,4
|
|
20240409,115800,284441000,20400,20450,20450,20400,859
|
|
20240409,115700,266917100,20450,20450,20450,20450,3
|
|
20240409,115600,266855750,20400,20450,20450,20400,233
|
|
20240409,115500,262102100,20400,20400,20400,20400,1
|
|
20240409,115400,262081700,20450,20450,20450,20450,1
|
|
20240409,115300,262061250,20450,20450,20450,20450,9
|
|
20240409,115200,261877200,20450,20450,20450,20450,0
|
|
20240409,115100,261877200,20450,20450,20450,20450,2
|
|
20240409,115000,261836300,20450,20450,20450,20450,24
|
|
20240409,114900,261345500,20450,20450,20450,20450,0
|
|
20240409,114800,261345500,20450,20450,20450,20450,1
|
|
20240409,114700,261325050,20450,20450,20450,20450,8
|
|
20240409,114600,261161450,20450,20450,20450,20450,0
|
|
20240409,114500,261161450,20450,20450,20450,20450,41
|
|
20240409,114400,260323000,20450,20450,20450,20450,0
|
|
20240409,114300,260323000,20450,20450,20450,20450,2
|
|
20240409,114200,260282100,20400,20400,20400,20400,2
|
|
20240409,114100,260241300,20400,20400,20400,20400,4
|
|
20240409,114000,260159700,20400,20400,20400,20400,27
|
|
20240409,113900,259608900,20450,20450,20450,20450,10
|
|
20240409,113800,259404400,20450,20450,20450,20450,1
|
|
20240409,113700,259383950,20400,20400,20400,20400,56
|
|
20240409,113600,258241550,20400,20500,20500,20400,10
|
|
20240409,113500,258037400,20500,20500,20500,20500,0
|
|
20240409,113400,258037400,20500,20500,20500,20450,15
|
|
20240409,113300,257730350,20500,20500,20500,20500,2
|
|
20240409,113200,257689350,20500,20500,20500,20500,0
|
|
20240409,113100,257689350,20500,20500,20500,20500,2
|
|
20240409,113000,257648350,20500,20500,20500,20500,8
|
|
20240409,112900,257484350,20500,20500,20500,20500,1
|
|
20240409,112800,257463850,20450,20450,20450,20450,1
|
|
20240409,112700,257443400,20450,20450,20450,20450,16
|
|
20240409,112600,257116200,20500,20500,20500,20500,50
|
|
20240409,112500,256091200,20500,20400,20500,20400,2
|
|
20240409,112400,256050300,20400,20500,20500,20400,5
|
|
20240409,112300,255948100,20500,20500,20500,20500,0
|
|
20240409,112200,255948100,20500,20500,20500,20500,257
|
|
20240409,112100,250679600,20500,20500,20500,20450,54
|
|
20240409,112000,249572650,20450,20450,20450,20450,0
|
|
20240409,111900,249572650,20450,20450,20450,20450,21
|
|
20240409,111800,249143200,20400,20400,20400,20400,0
|
|
20240409,111700,249143200,20400,20400,20450,20400,9
|
|
20240409,111600,248959550,20450,20450,20450,20450,55
|
|
20240409,111500,247834800,20450,20450,20450,20450,1
|
|
20240409,111400,247814350,20400,20450,20450,20400,89
|
|
20240409,111300,245994550,20450,20450,20450,20450,4
|
|
20240409,111200,245912750,20450,20450,20450,20400,23
|
|
20240409,111100,245443400,20400,20450,20450,20400,53
|
|
20240409,111000,244362050,20400,20400,20400,20400,191
|
|
20240409,110900,240465650,20400,20400,20450,20400,128
|
|
20240409,110800,237853300,20450,20450,20450,20450,4
|
|
20240409,110700,237771500,20400,20400,20400,20400,10
|
|
20240409,110600,237567500,20450,20450,20450,20450,184
|
|
20240409,110500,233804700,20400,20400,20400,20400,0
|
|
20240409,110400,233804700,20400,20400,20400,20400,9
|
|
20240409,110300,233621100,20400,20450,20450,20400,7
|
|
20240409,110200,233478000,20450,20450,20450,20450,25
|
|
20240409,110100,232966750,20450,20450,20450,20450,31
|
|
20240409,110000,232332800,20450,20450,20450,20450,25
|
|
20240409,105900,231821550,20450,20450,20450,20350,22
|
|
20240409,105800,231371850,20450,20450,20450,20450,18
|
|
20240409,105700,231003750,20450,20400,20450,20400,15
|
|
20240409,105600,230697600,20400,20400,20400,20400,0
|
|
20240409,105500,230697600,20400,20400,20400,20400,0
|
|
20240409,105400,230697600,20400,20400,20400,20400,0
|
|
20240409,105300,230697600,20400,20400,20400,20400,0
|
|
20240409,105200,230697600,20400,20400,20400,20400,3
|
|
20240409,105100,230636400,20400,20400,20400,20400,1
|
|
20240409,105000,230616000,20400,20400,20400,20400,5
|
|
20240409,104900,230514000,20350,20350,20350,20350,0
|
|
20240409,104800,230514000,20350,20350,20350,20350,27
|
|
20240409,104700,229964550,20400,20400,20400,20400,19
|
|
20240409,104600,229576950,20350,20350,20350,20350,0
|
|
20240409,104500,229576950,20350,20350,20350,20350,0
|
|
20240409,104400,229576950,20350,20350,20350,20350,150
|
|
20240409,104300,226524450,20400,20400,20400,20400,20
|
|
20240409,104200,226116450,20350,20300,20450,20300,159
|
|
20240409,104100,222867800,20300,20400,20400,20300,13
|
|
20240409,104000,222603000,20400,20300,20400,20250,2978
|
|
20240409,103900,162024450,20250,20250,20250,20250,44
|
|
20240409,103800,161133450,20300,20300,20300,20300,2
|
|
20240409,103700,161092850,20300,20300,20300,20300,0
|
|
20240409,103600,161092850,20300,20300,20300,20300,123
|
|
20240409,103500,158595950,20250,20250,20250,20250,1
|
|
20240409,103400,158575700,20300,20300,20300,20300,15
|
|
20240409,103300,158271200,20300,20300,20300,20300,37
|
|
20240409,103200,157520100,20250,20300,20300,20250,376
|
|
20240409,103100,149899050,20300,20250,20300,20250,11
|
|
20240409,103000,149676250,20300,20300,20300,20300,0
|
|
20240409,102900,149676250,20300,20300,20300,20300,0
|
|
20240409,102800,149676250,20300,20300,20300,20300,105
|
|
20240409,102700,147544750,20300,20300,20300,20300,0
|
|
20240409,102600,147544750,20300,20300,20300,20300,0
|
|
20240409,102500,147544750,20300,20300,20300,20300,300
|
|
20240409,102400,141454750,20400,20350,20400,20350,10
|
|
20240409,102300,141250950,20350,20350,20350,20350,16
|
|
20240409,102200,140925350,20350,20350,20350,20350,4
|
|
20240409,102100,140843950,20350,20350,20350,20350,11
|
|
20240409,102000,140620100,20350,20400,20400,20350,11
|
|
20240409,101900,140396200,20400,20400,20400,20400,17
|
|
20240409,101800,140049400,20400,20400,20400,20400,265
|
|
20240409,101700,134643400,20400,20400,20400,20400,0
|
|
20240409,101600,134643400,20400,20500,20500,20400,68
|
|
20240409,101500,133251200,20500,20500,20500,20500,0
|
|
20240409,101400,133251200,20500,20500,20500,20500,0
|
|
20240409,101300,133251200,20500,20500,20500,20500,50
|
|
20240409,101200,132226200,20500,20500,20500,20500,0
|
|
20240409,101100,132226200,20500,20400,20500,20400,162
|
|
20240409,101000,128920200,20450,20500,20500,20450,35
|
|
20240409,100900,128203650,20500,20500,20500,20500,2
|
|
20240409,100800,128162650,20450,20450,20450,20450,0
|
|
20240409,100700,128162650,20450,20500,20500,20450,11
|
|
20240409,100600,127937200,20500,20500,20500,20500,1
|
|
20240409,100500,127916700,20500,20500,20500,20500,4
|
|
20240409,100400,127834700,20500,20500,20500,20500,0
|
|
20240409,100300,127834700,20500,20500,20500,20500,11
|
|
20240409,100200,127609200,20500,20350,20500,20350,2469
|
|
20240409,100100,77241800,20400,20400,20400,20400,9
|
|
20240409,100000,77058200,20400,20400,20400,20400,0
|
|
20240409,095900,77058200,20400,20400,20400,20400,0
|
|
20240409,095800,77058200,20400,20400,20400,20400,1
|
|
20240409,095700,77037800,20400,20400,20400,20400,5
|
|
20240409,095600,76935800,20400,20400,20400,20350,18
|
|
20240409,095500,76569000,20400,20400,20400,20400,0
|
|
20240409,095400,76569000,20400,20300,20400,20300,61
|
|
20240409,095300,75327800,20300,20300,20300,20300,183
|
|
20240409,095200,71612900,20400,20400,20400,20400,10
|
|
20240409,095100,71408900,20400,20400,20400,20400,1
|
|
20240409,095000,71388500,20400,20400,20400,20400,40
|
|
20240409,094900,70572500,20400,20350,20400,20350,848
|
|
20240409,094800,53304800,20350,20350,20350,20350,83
|
|
20240409,094700,51615750,20350,20350,20350,20350,147
|
|
20240409,094600,48624300,20350,20350,20350,20350,7
|
|
20240409,094500,48481850,20300,20300,20300,20300,0
|
|
20240409,094400,48481850,20300,20300,20300,20300,0
|
|
20240409,094300,48481850,20300,20300,20300,20300,1
|
|
20240409,094200,48461550,20300,20300,20300,20300,1
|
|
20240409,094100,48441250,20300,20300,20300,20300,0
|
|
20240409,094000,48441250,20300,20300,20300,20300,0
|
|
20240409,093900,48441250,20300,20300,20300,20300,0
|
|
20240409,093800,48441250,20300,20300,20300,20300,4
|
|
20240409,093700,48360050,20350,20350,20350,20300,219
|
|
20240409,093600,43908400,20350,20350,20350,20350,1
|
|
20240409,093500,43888050,20350,20350,20350,20350,0
|
|
20240409,093400,43888050,20350,20350,20350,20350,1
|
|
20240409,093300,43867700,20300,20300,20300,20300,0
|
|
20240409,093200,43867700,20300,20300,20300,20300,0
|
|
20240409,093100,43867700,20300,20300,20300,20300,41
|
|
20240409,093000,43035400,20350,20350,20350,20350,0
|
|
20240409,092900,43035400,20350,20350,20350,20350,0
|
|
20240409,092800,43035400,20350,20350,20350,20350,0
|
|
20240409,092700,43035400,20350,20250,20350,20250,28
|
|
20240409,092600,42466600,20350,20350,20350,20350,1
|
|
20240409,092500,42446250,20350,20350,20350,20350,12
|
|
20240409,092400,42202050,20350,20350,20350,20350,1
|
|
20240409,092300,42181700,20350,20350,20350,20350,0
|
|
20240409,092200,42181700,20350,20350,20350,20350,1
|
|
20240409,092100,42161350,20250,20250,20250,20250,0
|
|
20240409,092000,42161350,20250,20250,20250,20250,2
|
|
20240409,091900,42120850,20350,20300,20350,20300,227
|
|
20240409,091800,37511400,20250,20250,20250,20250,14
|
|
20240409,091700,37227900,20250,20250,20250,20250,2
|
|
20240409,091600,37187400,20250,20250,20250,20250,0
|
|
20240409,091500,37187400,20250,20250,20250,20250,5
|
|
20240409,091400,37086150,20250,20200,20250,20200,234
|
|
20240409,091300,32352200,20200,20200,20200,20200,30
|
|
20240409,091200,31746200,20200,20200,20200,20200,33
|
|
20240409,091100,31079600,20350,20300,20350,20300,8
|
|
20240409,091000,30917000,20350,20350,20350,20300,12
|
|
20240409,090900,30673050,20350,20350,20350,20350,0
|
|
20240409,090800,30673050,20350,20300,20350,20250,128
|
|
20240409,090700,28078200,20350,20250,20350,20250,149
|
|
20240409,090600,25053250,20350,20350,20350,20350,32
|
|
20240409,090500,24402050,20350,20300,20350,20300,71
|
|
20240409,090400,22957950,20350,20350,20350,20350,20
|
|
20240409,090300,22550950,20350,20350,20350,20350,128
|
|
20240409,090200,19946150,20350,20300,20350,20300,94
|
|
20240409,090100,18034050,20300,20300,20300,20300,84
|
|
20240409,090000,16328850,20300,20150,20300,20150,799
|