578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,183500,437578400,20300,20300,20300,20300,1362
|
|
20240412,183400,437578400,20300,20300,20300,20300,0
|
|
20240412,183300,437578400,20300,20300,20300,20300,0
|
|
20240412,183200,437578400,20300,20300,20300,20300,0
|
|
20240412,183100,437578400,20300,20300,20300,20300,0
|
|
20240412,183000,437578400,20300,20300,20300,20300,0
|
|
20240412,182900,437578400,20300,20300,20300,20300,0
|
|
20240412,182800,437578400,20300,20300,20300,20300,0
|
|
20240412,182700,437578400,20300,20300,20300,20300,0
|
|
20240412,182600,437578400,20300,20300,20300,20300,0
|
|
20240412,182500,437578400,20300,20300,20300,20300,0
|
|
20240412,182400,437578400,20300,20300,20300,20300,0
|
|
20240412,182300,437578400,20300,20300,20300,20300,0
|
|
20240412,182200,437578400,20300,20300,20300,20300,0
|
|
20240412,182100,437578400,20300,20300,20300,20300,0
|
|
20240412,182000,437578400,20300,20300,20300,20300,0
|
|
20240412,181900,437578400,20300,20300,20300,20300,0
|
|
20240412,181800,437578400,20300,20300,20300,20300,0
|
|
20240412,181700,437578400,20300,20300,20300,20300,0
|
|
20240412,181600,437578400,20300,20300,20300,20300,0
|
|
20240412,181500,437578400,20300,20300,20300,20300,0
|
|
20240412,181400,437578400,20300,20300,20300,20300,0
|
|
20240412,181300,437578400,20300,20300,20300,20300,0
|
|
20240412,181200,437578400,20300,20300,20300,20300,0
|
|
20240412,181100,437578400,20300,20300,20300,20300,0
|
|
20240412,181000,437578400,20300,20300,20300,20300,0
|
|
20240412,180900,437578400,20300,20300,20300,20300,0
|
|
20240412,180800,437578400,20300,20300,20300,20300,0
|
|
20240412,180700,437578400,20300,20300,20300,20300,0
|
|
20240412,180600,437578400,20300,20300,20300,20300,0
|
|
20240412,180500,437578400,20300,20300,20300,20300,1362
|
|
20240412,180400,437578400,20300,20300,20300,20300,0
|
|
20240412,180300,437578400,20300,20300,20300,20300,0
|
|
20240412,180200,437578400,20300,20300,20300,20300,0
|
|
20240412,180100,437578400,20300,20300,20300,20300,0
|
|
20240412,180000,437578400,20300,20300,20300,20300,0
|
|
20240412,175900,437578400,20300,20300,20300,20300,0
|
|
20240412,175800,437578400,20300,20300,20300,20300,0
|
|
20240412,175700,437578400,20300,20300,20300,20300,0
|
|
20240412,175600,437578400,20300,20300,20300,20300,0
|
|
20240412,175500,437578400,20300,20300,20300,20300,0
|
|
20240412,175400,437578400,20300,20300,20300,20300,0
|
|
20240412,175300,437578400,20300,20300,20300,20300,0
|
|
20240412,175200,437578400,20300,20300,20300,20300,0
|
|
20240412,175100,437578400,20300,20300,20300,20300,0
|
|
20240412,175000,437578400,20300,20300,20300,20300,0
|
|
20240412,174900,437578400,20300,20300,20300,20300,0
|
|
20240412,174800,437578400,20300,20300,20300,20300,0
|
|
20240412,174700,437578400,20300,20300,20300,20300,0
|
|
20240412,174600,437578400,20300,20300,20300,20300,0
|
|
20240412,174500,437578400,20300,20300,20300,20300,0
|
|
20240412,174400,437578400,20300,20300,20300,20300,0
|
|
20240412,174300,437578400,20300,20300,20300,20300,0
|
|
20240412,174200,437578400,20300,20300,20300,20300,0
|
|
20240412,174100,437578400,20300,20300,20300,20300,0
|
|
20240412,174000,437578400,20300,20300,20300,20300,0
|
|
20240412,173900,437578400,20300,20300,20300,20300,0
|
|
20240412,173800,437578400,20300,20300,20300,20300,0
|
|
20240412,173700,437578400,20300,20300,20300,20300,0
|
|
20240412,173600,437578400,20300,20300,20300,20300,0
|
|
20240412,173500,437578400,20300,20300,20300,20300,1362
|
|
20240412,173400,437578400,20300,20300,20300,20300,0
|
|
20240412,173300,437578400,20300,20300,20300,20300,0
|
|
20240412,173200,437578400,20300,20300,20300,20300,0
|
|
20240412,173100,437578400,20300,20300,20300,20300,0
|
|
20240412,173000,437578400,20300,20300,20300,20300,0
|
|
20240412,172900,437578400,20300,20300,20300,20300,0
|
|
20240412,172800,437578400,20300,20300,20300,20300,0
|
|
20240412,172700,437578400,20300,20300,20300,20300,0
|
|
20240412,172600,437578400,20300,20300,20300,20300,0
|
|
20240412,172500,437578400,20300,20300,20300,20300,0
|
|
20240412,172400,437578400,20300,20300,20300,20300,0
|
|
20240412,172300,437578400,20300,20300,20300,20300,0
|
|
20240412,172200,437578400,20300,20300,20300,20300,0
|
|
20240412,172100,437578400,20300,20300,20300,20300,0
|
|
20240412,172000,437578400,20300,20300,20300,20300,0
|
|
20240412,171900,437578400,20300,20300,20300,20300,0
|
|
20240412,171800,437578400,20300,20300,20300,20300,0
|
|
20240412,171700,437578400,20300,20300,20300,20300,0
|
|
20240412,171600,437578400,20300,20300,20300,20300,0
|
|
20240412,171500,437578400,20300,20300,20300,20300,0
|
|
20240412,171400,437578400,20300,20300,20300,20300,0
|
|
20240412,171300,437578400,20300,20300,20300,20300,0
|
|
20240412,171200,437578400,20300,20300,20300,20300,0
|
|
20240412,171100,437578400,20300,20300,20300,20300,0
|
|
20240412,171000,437578400,20300,20300,20300,20300,0
|
|
20240412,170900,437578400,20300,20300,20300,20300,0
|
|
20240412,170800,437578400,20300,20300,20300,20300,0
|
|
20240412,170700,437578400,20300,20300,20300,20300,0
|
|
20240412,170600,437578400,20300,20300,20300,20300,0
|
|
20240412,170500,437578400,20300,20300,20300,20300,1362
|
|
20240412,170400,437578400,20300,20300,20300,20300,0
|
|
20240412,170300,437578400,20300,20300,20300,20300,0
|
|
20240412,170200,437578400,20300,20300,20300,20300,0
|
|
20240412,170100,437578400,20300,20300,20300,20300,0
|
|
20240412,170000,437578400,20300,20300,20300,20300,0
|
|
20240412,165900,437578400,20300,20300,20300,20300,0
|
|
20240412,165800,437578400,20300,20300,20300,20300,0
|
|
20240412,165700,437578400,20300,20300,20300,20300,0
|
|
20240412,165600,437578400,20300,20300,20300,20300,0
|
|
20240412,165500,437578400,20300,20300,20300,20300,0
|
|
20240412,165400,437578400,20300,20300,20300,20300,0
|
|
20240412,165300,437578400,20300,20300,20300,20300,0
|
|
20240412,165200,437578400,20300,20300,20300,20300,0
|
|
20240412,165100,437578400,20300,20300,20300,20300,0
|
|
20240412,165000,437578400,20300,20300,20300,20300,0
|
|
20240412,164900,437578400,20300,20300,20300,20300,0
|
|
20240412,164800,437578400,20300,20300,20300,20300,0
|
|
20240412,164700,437578400,20300,20300,20300,20300,0
|
|
20240412,164600,437578400,20300,20300,20300,20300,0
|
|
20240412,164500,437578400,20300,20300,20300,20300,0
|
|
20240412,164400,437578400,20300,20300,20300,20300,0
|
|
20240412,164300,437578400,20300,20300,20300,20300,0
|
|
20240412,164200,437578400,20300,20300,20300,20300,0
|
|
20240412,164100,437578400,20300,20300,20300,20300,0
|
|
20240412,164000,437578400,20300,20300,20300,20300,0
|
|
20240412,163900,437578400,20300,20300,20300,20300,0
|
|
20240412,163800,437578400,20300,20300,20300,20300,0
|
|
20240412,163700,437578400,20300,20300,20300,20300,0
|
|
20240412,163600,437578400,20300,20300,20300,20300,0
|
|
20240412,163500,437578400,20300,20300,20300,20300,1362
|
|
20240412,163400,437578400,20300,20300,20300,20300,0
|
|
20240412,163300,437578400,20300,20300,20300,20300,0
|
|
20240412,163200,437578400,20300,20300,20300,20300,0
|
|
20240412,163100,437578400,20300,20300,20300,20300,0
|
|
20240412,163000,437578400,20300,20300,20300,20300,0
|
|
20240412,162900,437578400,20300,20300,20300,20300,0
|
|
20240412,162800,437578400,20300,20300,20300,20300,0
|
|
20240412,162700,437578400,20300,20300,20300,20300,0
|
|
20240412,162600,437578400,20300,20300,20300,20300,0
|
|
20240412,162500,437578400,20300,20300,20300,20300,0
|
|
20240412,162400,437578400,20300,20300,20300,20300,0
|
|
20240412,162300,437578400,20300,20300,20300,20300,0
|
|
20240412,162200,437578400,20300,20300,20300,20300,0
|
|
20240412,162100,437578400,20300,20300,20300,20300,0
|
|
20240412,162000,437578400,20300,20300,20300,20300,0
|
|
20240412,161900,437578400,20300,20300,20300,20300,0
|
|
20240412,161800,437578400,20300,20300,20300,20300,0
|
|
20240412,161700,437578400,20300,20300,20300,20300,0
|
|
20240412,161600,437578400,20300,20300,20300,20300,0
|
|
20240412,161500,437578400,20300,20300,20300,20300,0
|
|
20240412,161400,437578400,20300,20300,20300,20300,0
|
|
20240412,161300,437578400,20300,20300,20300,20300,0
|
|
20240412,161200,437578400,20300,20300,20300,20300,0
|
|
20240412,161100,437578400,20300,20300,20300,20300,0
|
|
20240412,161000,437578400,20300,20300,20300,20300,0
|
|
20240412,160900,437578400,20300,20300,20300,20300,0
|
|
20240412,160800,437578400,20300,20300,20300,20300,0
|
|
20240412,160700,437578400,20300,20300,20300,20300,0
|
|
20240412,160600,437578400,20300,20300,20300,20300,0
|
|
20240412,160500,437578400,20300,20300,20300,20300,1362
|
|
20240412,160400,437578400,20300,20300,20300,20300,0
|
|
20240412,160300,437578400,20300,20300,20300,20300,0
|
|
20240412,160200,437578400,20300,20300,20300,20300,0
|
|
20240412,160100,437578400,20300,20300,20300,20300,0
|
|
20240412,160000,437578400,20300,20300,20300,20300,0
|
|
20240412,155900,437578400,20300,20300,20300,20300,0
|
|
20240412,155800,437578400,20300,20300,20300,20300,0
|
|
20240412,155700,437578400,20300,20300,20300,20300,0
|
|
20240412,155600,437578400,20300,20300,20300,20300,0
|
|
20240412,155500,437578400,20300,20300,20300,20300,0
|
|
20240412,155400,437578400,20300,20300,20300,20300,0
|
|
20240412,155300,437578400,20300,20300,20300,20300,0
|
|
20240412,155200,437578400,20300,20300,20300,20300,0
|
|
20240412,155100,437578400,20300,20300,20300,20300,0
|
|
20240412,155000,437578400,20300,20300,20300,20300,0
|
|
20240412,154900,437578400,20300,20300,20300,20300,0
|
|
20240412,154800,437578400,20300,20300,20300,20300,0
|
|
20240412,154700,437578400,20300,20300,20300,20300,0
|
|
20240412,154600,437578400,20300,20300,20300,20300,0
|
|
20240412,154500,437578400,20300,20300,20300,20300,0
|
|
20240412,154400,437578400,20300,20300,20300,20300,0
|
|
20240412,154300,437578400,20300,20300,20300,20300,0
|
|
20240412,154200,437578400,20300,20300,20300,20300,0
|
|
20240412,154100,437578400,20300,20300,20300,20300,0
|
|
20240412,154000,437578400,20300,20300,20300,20300,0
|
|
20240412,153900,437578400,20300,20300,20300,20300,0
|
|
20240412,153800,437578400,20300,20300,20300,20300,0
|
|
20240412,153700,437578400,20300,20300,20300,20300,0
|
|
20240412,153600,437578400,20300,20300,20300,20300,0
|
|
20240412,153500,437578400,20300,20300,20300,20300,1362
|
|
20240412,153400,437578400,20300,20300,20300,20300,0
|
|
20240412,153300,437578400,20300,20300,20300,20300,0
|
|
20240412,153200,437578400,20300,20300,20300,20300,0
|
|
20240412,153100,437578400,20300,20300,20300,20300,0
|
|
20240412,153000,437578400,20300,20300,20300,20300,1362
|
|
20240412,152900,409929800,20300,20300,20300,20300,0
|
|
20240412,152800,409929800,20300,20300,20300,20300,0
|
|
20240412,152700,409929800,20300,20300,20300,20300,0
|
|
20240412,152600,409929800,20300,20300,20300,20300,0
|
|
20240412,152500,409929800,20300,20300,20300,20300,0
|
|
20240412,152400,409929800,20300,20300,20300,20300,0
|
|
20240412,152300,409929800,20300,20300,20300,20300,0
|
|
20240412,152200,409929800,20300,20300,20300,20300,0
|
|
20240412,152100,409929800,20300,20300,20300,20300,0
|
|
20240412,152000,409929800,20300,20300,20300,20300,0
|
|
20240412,151900,409929800,20300,20100,20300,20100,608
|
|
20240412,151800,397620650,20200,20100,20200,20100,502
|
|
20240412,151700,387490100,20050,20100,20100,20050,11
|
|
20240412,151600,387269350,20100,20100,20100,20100,4
|
|
20240412,151500,387188950,20100,20050,20100,20050,44
|
|
20240412,151400,386306550,20100,20100,20100,20100,0
|
|
20240412,151300,386306550,20100,20100,20100,20100,2
|
|
20240412,151200,386266350,20100,20100,20100,20100,25
|
|
20240412,151100,385763850,20100,20050,20100,20050,40
|
|
20240412,151000,384960450,20050,20050,20050,20050,703
|
|
20240412,150900,370865300,20100,20100,20100,20100,11
|
|
20240412,150800,370644200,20050,20050,20050,20050,0
|
|
20240412,150700,370644200,20050,20050,20050,20050,50
|
|
20240412,150600,369641700,20100,20100,20100,20100,0
|
|
20240412,150500,369641700,20100,20100,20100,20100,0
|
|
20240412,150400,369641700,20100,20100,20100,20100,11
|
|
20240412,150300,369420600,20150,20150,20150,20150,0
|
|
20240412,150200,369420600,20150,20150,20150,20150,0
|
|
20240412,150100,369420600,20150,20150,20150,20150,50
|
|
20240412,150000,368413100,20100,20100,20100,20100,6
|
|
20240412,145900,368292500,20100,20150,20150,20100,4
|
|
20240412,145800,368212050,20100,20100,20100,20100,20
|
|
20240412,145700,367810050,20100,20100,20100,20100,50
|
|
20240412,145600,366805050,20100,20100,20100,20100,0
|
|
20240412,145500,366805050,20100,20100,20100,20100,124
|
|
20240412,145400,364312650,20100,20100,20100,20100,10
|
|
20240412,145300,364111650,20100,20100,20100,20100,0
|
|
20240412,145200,364111650,20100,20100,20100,20100,7
|
|
20240412,145100,363970950,20100,20100,20100,20100,85
|
|
20240412,145000,362262450,20100,20100,20100,20100,0
|
|
20240412,144900,362262450,20100,20100,20100,20100,21
|
|
20240412,144800,361840350,20100,20100,20100,20100,99
|
|
20240412,144700,359850450,20100,20100,20100,20100,0
|
|
20240412,144600,359850450,20100,20100,20100,20100,0
|
|
20240412,144500,359850450,20100,20100,20100,20100,0
|
|
20240412,144400,359850450,20100,20100,20100,20100,8
|
|
20240412,144300,359689650,20050,20100,20100,20050,10
|
|
20240412,144200,359488700,20100,20100,20100,20100,29
|
|
20240412,144100,358905800,20100,20100,20100,20100,1060
|
|
20240412,144000,337599800,20150,20150,20150,20150,0
|
|
20240412,143900,337599800,20150,20150,20150,20150,0
|
|
20240412,143800,337599800,20150,20150,20150,20150,0
|
|
20240412,143700,337599800,20150,20150,20150,20150,0
|
|
20240412,143600,337599800,20150,20150,20150,20150,0
|
|
20240412,143500,337599800,20150,20150,20150,20150,0
|
|
20240412,143400,337599800,20150,20150,20150,20150,0
|
|
20240412,143300,337599800,20150,20150,20150,20150,50
|
|
20240412,143200,336592300,20150,20150,20150,20150,2
|
|
20240412,143100,336552000,20100,20100,20100,20100,0
|
|
20240412,143000,336552000,20100,20100,20100,20100,0
|
|
20240412,142900,336552000,20100,20100,20100,20100,1
|
|
20240412,142800,336531900,20150,20150,20150,20150,0
|
|
20240412,142700,336531900,20150,20150,20150,20150,5
|
|
20240412,142600,336431150,20150,20150,20150,20150,0
|
|
20240412,142500,336431150,20150,20150,20150,20150,35
|
|
20240412,142400,335725900,20150,20150,20150,20150,0
|
|
20240412,142300,335725900,20150,20150,20150,20150,0
|
|
20240412,142200,335725900,20150,20150,20150,20150,0
|
|
20240412,142100,335725900,20150,20150,20150,20150,0
|
|
20240412,142000,335725900,20150,20150,20150,20150,11
|
|
20240412,141900,335504250,20150,20150,20150,20150,0
|
|
20240412,141800,335504250,20150,20150,20150,20150,4
|
|
20240412,141700,335423650,20150,20150,20150,20150,0
|
|
20240412,141600,335423650,20150,20150,20150,20150,0
|
|
20240412,141500,335423650,20150,20150,20150,20150,0
|
|
20240412,141400,335423650,20150,20150,20150,20150,0
|
|
20240412,141300,335423650,20150,20150,20150,20150,1
|
|
20240412,141200,335403500,20100,20150,20150,20100,926
|
|
20240412,141100,316789500,20100,20100,20100,20100,0
|
|
20240412,141000,316789500,20100,20100,20100,20100,0
|
|
20240412,140900,316789500,20100,20100,20100,20100,0
|
|
20240412,140800,316789500,20100,20100,20100,20100,0
|
|
20240412,140700,316789500,20100,20150,20150,20100,56
|
|
20240412,140600,315662900,20150,20150,20150,20150,6
|
|
20240412,140500,315542000,20150,20150,20150,20150,0
|
|
20240412,140400,315542000,20150,20150,20150,20150,0
|
|
20240412,140300,315542000,20150,20150,20150,20150,98
|
|
20240412,140200,313567300,20200,20200,20200,20200,0
|
|
20240412,140100,313567300,20200,20200,20200,20200,0
|
|
20240412,140000,313567300,20200,20150,20200,20100,13
|
|
20240412,135900,313305800,20150,20100,20150,20100,26
|
|
20240412,135800,312782500,20100,20100,20100,20100,27
|
|
20240412,135700,312239800,20150,20150,20150,20150,1
|
|
20240412,135600,312219650,20150,20150,20150,20150,0
|
|
20240412,135500,312219650,20150,20150,20150,20150,3
|
|
20240412,135400,312159200,20150,20150,20150,20150,44
|
|
20240412,135300,311272600,20150,20150,20150,20150,0
|
|
20240412,135200,311272600,20150,20150,20150,20150,0
|
|
20240412,135100,311272600,20150,20150,20150,20150,0
|
|
20240412,135000,311272600,20150,20150,20150,20150,0
|
|
20240412,134900,311272600,20150,20150,20150,20150,5
|
|
20240412,134800,311171850,20150,20150,20150,20150,0
|
|
20240412,134700,311171850,20150,20200,20200,20150,6
|
|
20240412,134600,311050900,20200,20200,20200,20200,0
|
|
20240412,134500,311050900,20200,20200,20200,20200,1
|
|
20240412,134400,311030700,20150,20150,20150,20150,10
|
|
20240412,134300,310829200,20150,20150,20150,20150,0
|
|
20240412,134200,310829200,20150,20150,20150,20150,5
|
|
20240412,134100,310728450,20200,20200,20200,20200,0
|
|
20240412,134000,310728450,20200,20200,20200,20200,0
|
|
20240412,133900,310728450,20200,20200,20200,20200,0
|
|
20240412,133800,310728450,20200,20200,20200,20200,20
|
|
20240412,133700,310324450,20150,20100,20150,20100,25
|
|
20240412,133600,309821700,20150,20150,20150,20150,2
|
|
20240412,133500,309781400,20150,20150,20150,20150,0
|
|
20240412,133400,309781400,20150,20150,20150,20150,0
|
|
20240412,133300,309781400,20150,20150,20150,20150,0
|
|
20240412,133200,309781400,20150,20150,20150,20150,0
|
|
20240412,133100,309781400,20150,20150,20150,20150,0
|
|
20240412,133000,309781400,20150,20150,20150,20150,1
|
|
20240412,132900,309761250,20150,20150,20150,20150,0
|
|
20240412,132800,309761250,20150,20150,20150,20150,100
|
|
20240412,132700,307746250,20200,20200,20200,20200,0
|
|
20240412,132600,307746250,20200,20200,20200,20200,0
|
|
20240412,132500,307746250,20200,20200,20200,20200,0
|
|
20240412,132400,307746250,20200,20200,20200,20200,0
|
|
20240412,132300,307746250,20200,20200,20200,20200,0
|
|
20240412,132200,307746250,20200,20200,20200,20200,1
|
|
20240412,132100,307726050,20200,20200,20200,20200,3
|
|
20240412,132000,307665450,20200,20200,20200,20200,0
|
|
20240412,131900,307665450,20200,20200,20200,20200,0
|
|
20240412,131800,307665450,20200,20200,20200,20200,0
|
|
20240412,131700,307665450,20200,20200,20200,20200,0
|
|
20240412,131600,307665450,20200,20200,20200,20200,0
|
|
20240412,131500,307665450,20200,20200,20200,20200,0
|
|
20240412,131400,307665450,20200,20200,20200,20200,2
|
|
20240412,131300,307625050,20100,20100,20100,20100,0
|
|
20240412,131200,307625050,20100,20100,20100,20100,0
|
|
20240412,131100,307625050,20100,20100,20100,20100,0
|
|
20240412,131000,307625050,20100,20100,20100,20100,0
|
|
20240412,130900,307625050,20100,20100,20100,20100,0
|
|
20240412,130800,307625050,20100,20100,20100,20100,20
|
|
20240412,130700,307223050,20100,20100,20100,20100,106
|
|
20240412,130600,305092450,20100,20150,20150,20100,380
|
|
20240412,130500,297435500,20150,20150,20150,20150,1
|
|
20240412,130400,297415350,20300,20300,20300,20300,0
|
|
20240412,130300,297415350,20300,20300,20300,20300,0
|
|
20240412,130200,297415350,20300,20300,20300,20300,0
|
|
20240412,130100,297415350,20300,20300,20300,20300,0
|
|
20240412,130000,297415350,20300,20300,20300,20300,1
|
|
20240412,125900,297395050,20150,20150,20150,20150,0
|
|
20240412,125800,297395050,20150,20150,20150,20150,136
|
|
20240412,125700,294654650,20150,20150,20150,20150,0
|
|
20240412,125600,294654650,20150,20150,20150,20150,10
|
|
20240412,125500,294453150,20150,20150,20150,20150,500
|
|
20240412,125400,284378150,20150,20150,20150,20150,0
|
|
20240412,125300,284378150,20150,20150,20150,20150,0
|
|
20240412,125200,284378150,20150,20150,20150,20150,601
|
|
20240412,125100,272268000,20200,20200,20200,20200,49
|
|
20240412,125000,271278200,20350,20350,20350,20350,0
|
|
20240412,124900,271278200,20350,20350,20350,20350,0
|
|
20240412,124800,271278200,20350,20350,20350,20350,0
|
|
20240412,124700,271278200,20350,20300,20350,20300,100
|
|
20240412,124600,269246650,20350,20350,20350,20350,0
|
|
20240412,124500,269246650,20350,20200,20350,20200,368
|
|
20240412,124400,261790150,20200,20200,20200,20200,49
|
|
20240412,124300,260800350,20150,20150,20150,20150,36
|
|
20240412,124200,260074950,20150,20150,20150,20150,16
|
|
20240412,124100,259752550,20150,20150,20150,20150,1
|
|
20240412,124000,259732400,20200,20250,20250,20200,216
|
|
20240412,123900,255361700,20200,20200,20200,20200,0
|
|
20240412,123800,255361700,20200,20200,20200,20200,91
|
|
20240412,123700,253523500,20200,20200,20200,20200,0
|
|
20240412,123600,253523500,20200,20200,20200,20200,1
|
|
20240412,123500,253503300,20200,20200,20200,20200,14
|
|
20240412,123400,253220500,20200,20200,20200,20200,6
|
|
20240412,123300,253099300,20250,20250,20250,20250,39
|
|
20240412,123200,252309550,20250,20250,20250,20250,0
|
|
20240412,123100,252309550,20250,20250,20250,20250,0
|
|
20240412,123000,252309550,20250,20250,20250,20250,0
|
|
20240412,122900,252309550,20250,20250,20250,20250,0
|
|
20240412,122800,252309550,20250,20250,20250,20250,0
|
|
20240412,122700,252309550,20250,20250,20250,20250,5
|
|
20240412,122600,252208300,20250,20250,20250,20250,0
|
|
20240412,122500,252208300,20250,20250,20250,20250,0
|
|
20240412,122400,252208300,20250,20250,20250,20250,0
|
|
20240412,122300,252208300,20250,20250,20250,20250,0
|
|
20240412,122200,252208300,20250,20250,20250,20250,0
|
|
20240412,122100,252208300,20250,20250,20250,20250,30
|
|
20240412,122000,251600800,20200,20200,20200,20200,0
|
|
20240412,121900,251600800,20200,20200,20200,20200,0
|
|
20240412,121800,251600800,20200,20200,20200,20200,0
|
|
20240412,121700,251600800,20200,20200,20200,20200,0
|
|
20240412,121600,251600800,20200,20250,20250,20200,143
|
|
20240412,121500,248708450,20350,20350,20350,20350,0
|
|
20240412,121400,248708450,20350,20350,20350,20350,0
|
|
20240412,121300,248708450,20350,20350,20350,20350,0
|
|
20240412,121200,248708450,20350,20350,20350,20350,27
|
|
20240412,121100,248159000,20200,20200,20200,20200,0
|
|
20240412,121000,248159000,20200,20200,20200,20200,51
|
|
20240412,120900,247128800,20200,20200,20200,20200,0
|
|
20240412,120800,247128800,20200,20200,20200,20200,0
|
|
20240412,120700,247128800,20200,20200,20200,20200,50
|
|
20240412,120600,246118800,20200,20200,20200,20200,0
|
|
20240412,120500,246118800,20200,20200,20200,20200,0
|
|
20240412,120400,246118800,20200,20200,20200,20200,0
|
|
20240412,120300,246118800,20200,20200,20200,20200,15
|
|
20240412,120200,245815800,20350,20350,20350,20350,0
|
|
20240412,120100,245815800,20350,20350,20350,20350,0
|
|
20240412,120000,245815800,20350,20350,20350,20350,20
|
|
20240412,115900,245408800,20350,20350,20350,20350,0
|
|
20240412,115800,245408800,20350,20350,20350,20350,2
|
|
20240412,115700,245368100,20200,20200,20200,20200,0
|
|
20240412,115600,245368100,20200,20200,20200,20200,0
|
|
20240412,115500,245368100,20200,20200,20200,20200,31
|
|
20240412,115400,244741900,20200,20200,20200,20200,0
|
|
20240412,115300,244741900,20200,20200,20200,20200,0
|
|
20240412,115200,244741900,20200,20200,20200,20200,1
|
|
20240412,115100,244721700,20200,20200,20200,20200,0
|
|
20240412,115000,244721700,20200,20200,20200,20200,0
|
|
20240412,114900,244721700,20200,20200,20200,20200,0
|
|
20240412,114800,244721700,20200,20200,20200,20200,0
|
|
20240412,114700,244721700,20200,20200,20200,20200,0
|
|
20240412,114600,244721700,20200,20200,20200,20200,1
|
|
20240412,114500,244701500,20200,20200,20200,20200,2
|
|
20240412,114400,244661100,20200,20200,20200,20200,1
|
|
20240412,114300,244640900,20350,20350,20350,20350,0
|
|
20240412,114200,244640900,20350,20350,20350,20350,8
|
|
20240412,114100,244478100,20350,20350,20350,20350,0
|
|
20240412,114000,244478100,20350,20350,20350,20350,0
|
|
20240412,113900,244478100,20350,20350,20350,20350,0
|
|
20240412,113800,244478100,20350,20350,20350,20350,0
|
|
20240412,113700,244478100,20350,20200,20350,20200,44
|
|
20240412,113600,243584800,20200,20200,20200,20200,0
|
|
20240412,113500,243584800,20200,20200,20200,20200,0
|
|
20240412,113400,243584800,20200,20200,20200,20200,0
|
|
20240412,113300,243584800,20200,20300,20300,20200,201
|
|
20240412,113200,239504600,20300,20250,20300,20250,2
|
|
20240412,113100,239464050,20250,20250,20250,20250,50
|
|
20240412,113000,238451550,20250,20250,20250,20250,0
|
|
20240412,112900,238451550,20250,20250,20250,20250,0
|
|
20240412,112800,238451550,20250,20250,20250,20250,0
|
|
20240412,112700,238451550,20250,20250,20250,20250,10
|
|
20240412,112600,238249050,20250,20250,20250,20250,1
|
|
20240412,112500,238228800,20200,20200,20200,20200,21
|
|
20240412,112400,237804600,20200,20200,20200,20200,0
|
|
20240412,112300,237804600,20200,20200,20200,20200,14
|
|
20240412,112200,237521800,20200,20200,20200,20200,0
|
|
20240412,112100,237521800,20200,20200,20200,20200,4
|
|
20240412,112000,237441000,20200,20200,20200,20200,0
|
|
20240412,111900,237441000,20200,20200,20200,20200,6
|
|
20240412,111800,237319800,20250,20250,20250,20250,0
|
|
20240412,111700,237319800,20250,20250,20250,20250,0
|
|
20240412,111600,237319800,20250,20250,20250,20250,0
|
|
20240412,111500,237319800,20250,20200,20250,20200,740
|
|
20240412,111400,222371600,20200,20200,20200,20200,0
|
|
20240412,111300,222371600,20200,20200,20200,20200,0
|
|
20240412,111200,222371600,20200,20200,20200,20200,0
|
|
20240412,111100,222371600,20200,20200,20200,20200,0
|
|
20240412,111000,222371600,20200,20200,20200,20200,1
|
|
20240412,110900,222351400,20250,20200,20250,20200,123
|
|
20240412,110800,219861650,20200,20200,20200,20200,0
|
|
20240412,110700,219861650,20200,20200,20200,20200,200
|
|
20240412,110600,215821650,20300,20300,20300,20300,0
|
|
20240412,110500,215821650,20300,20300,20300,20300,2
|
|
20240412,110400,215781050,20300,20300,20300,20300,11
|
|
20240412,110300,215557750,20300,20300,20300,20300,2
|
|
20240412,110200,215517150,20300,20200,20300,20200,2
|
|
20240412,110100,215476650,20200,20200,20200,20200,2
|
|
20240412,110000,215436250,20250,20250,20250,20250,927
|
|
20240412,105900,196664500,20300,20300,20300,20300,5
|
|
20240412,105800,196563000,20300,20300,20300,20300,0
|
|
20240412,105700,196563000,20300,20300,20300,20300,32
|
|
20240412,105600,195913400,20300,20300,20300,20300,30
|
|
20240412,105500,195304400,20250,20250,20250,20250,73
|
|
20240412,105400,193826150,20200,20200,20200,20200,0
|
|
20240412,105300,193826150,20200,20250,20250,20200,61
|
|
20240412,105200,192591700,20250,20250,20250,20250,0
|
|
20240412,105100,192591700,20250,20250,20250,20250,5
|
|
20240412,105000,192490450,20250,20250,20250,20250,0
|
|
20240412,104900,192490450,20250,20250,20250,20250,0
|
|
20240412,104800,192490450,20250,20250,20250,20250,30
|
|
20240412,104700,191882950,20350,20350,20350,20350,8
|
|
20240412,104600,191720150,20350,20350,20350,20350,0
|
|
20240412,104500,191720150,20350,20350,20350,20350,12
|
|
20240412,104400,191475950,20350,20350,20350,20350,0
|
|
20240412,104300,191475950,20350,20350,20350,20350,2
|
|
20240412,104200,191435250,20350,20350,20350,20300,704
|
|
20240412,104100,177127750,20400,20400,20400,20400,46
|
|
20240412,104000,176189350,20400,20400,20400,20400,79
|
|
20240412,103900,174577750,20400,20400,20400,20400,0
|
|
20240412,103800,174577750,20400,20400,20400,20400,0
|
|
20240412,103700,174577750,20400,20400,20400,20400,0
|
|
20240412,103600,174577750,20400,20400,20400,20400,40
|
|
20240412,103500,173761750,20400,20400,20400,20400,86
|
|
20240412,103400,172007350,20350,20350,20350,20350,36
|
|
20240412,103300,171274750,20350,20350,20350,20350,0
|
|
20240412,103200,171274750,20350,20350,20350,20350,25
|
|
20240412,103100,170766000,20400,20400,20400,20400,4
|
|
20240412,103000,170684400,20400,20400,20400,20400,0
|
|
20240412,102900,170684400,20400,20400,20400,20400,49
|
|
20240412,102800,169684800,20450,20450,20450,20450,0
|
|
20240412,102700,169684800,20450,20450,20450,20450,0
|
|
20240412,102600,169684800,20450,20450,20450,20450,24
|
|
20240412,102500,169194000,20400,20400,20400,20400,5
|
|
20240412,102400,169092000,20400,20400,20400,20400,0
|
|
20240412,102300,169092000,20400,20400,20400,20400,6
|
|
20240412,102200,168969600,20400,20400,20400,20400,2
|
|
20240412,102100,168928800,20400,20400,20400,20400,2
|
|
20240412,102000,168888000,20400,20400,20400,20400,21
|
|
20240412,101900,168459600,20400,20400,20400,20400,30
|
|
20240412,101800,167847600,20400,20400,20400,20350,85
|
|
20240412,101700,166116100,20400,20400,20400,20400,0
|
|
20240412,101600,166116100,20400,20400,20400,20400,0
|
|
20240412,101500,166116100,20400,20400,20400,20400,0
|
|
20240412,101400,166116100,20400,20400,20400,20400,0
|
|
20240412,101300,166116100,20400,20400,20400,20400,0
|
|
20240412,101200,166116100,20400,20400,20400,20400,0
|
|
20240412,101100,166116100,20400,20400,20400,20400,5
|
|
20240412,101000,166014100,20400,20400,20400,20400,0
|
|
20240412,100900,166014100,20400,20400,20400,20400,20
|
|
20240412,100800,165606100,20400,20400,20400,20400,3
|
|
20240412,100700,165544900,20400,20400,20400,20400,2
|
|
20240412,100600,165504100,20300,20300,20300,20300,0
|
|
20240412,100500,165504100,20300,20300,20300,20300,0
|
|
20240412,100400,165504100,20300,20300,20300,20300,0
|
|
20240412,100300,165504100,20300,20300,20300,20300,7
|
|
20240412,100200,165362000,20300,20300,20300,20300,1
|
|
20240412,100100,165341700,20300,20300,20300,20300,1
|
|
20240412,100000,165321400,20300,20450,20450,20300,4
|
|
20240412,095900,165239750,20450,20400,20450,20400,39
|
|
20240412,095800,164444100,20400,20400,20400,20400,0
|
|
20240412,095700,164444100,20400,20400,20400,20400,19
|
|
20240412,095600,164056500,20400,20400,20400,20400,0
|
|
20240412,095500,164056500,20400,20400,20400,20400,0
|
|
20240412,095400,164056500,20400,20400,20400,20400,63
|
|
20240412,095300,162771300,20400,20400,20400,20400,10
|
|
20240412,095200,162567300,20400,20400,20400,20400,3
|
|
20240412,095100,162506100,20400,20400,20400,20400,1
|
|
20240412,095000,162485700,20400,20400,20400,20400,0
|
|
20240412,094900,162485700,20400,20400,20400,20400,0
|
|
20240412,094800,162485700,20400,20400,20400,20400,6
|
|
20240412,094700,162363300,20400,20400,20400,20400,136
|
|
20240412,094600,159588900,20300,20300,20300,20300,0
|
|
20240412,094500,159588900,20300,20300,20300,20300,1
|
|
20240412,094400,159568600,20300,20300,20300,20300,0
|
|
20240412,094300,159568600,20300,20400,20400,20300,26
|
|
20240412,094200,159038300,20400,20300,20400,20300,23
|
|
20240412,094100,158570400,20300,20300,20300,20300,0
|
|
20240412,094000,158570400,20300,20300,20300,20300,1
|
|
20240412,093900,158550100,20300,20400,20400,20300,217
|
|
20240412,093800,154144900,20350,20350,20350,20350,200
|
|
20240412,093700,150074900,20300,20300,20300,20300,0
|
|
20240412,093600,150074900,20300,20300,20300,20300,98
|
|
20240412,093500,148085500,20300,20300,20300,20300,8
|
|
20240412,093400,147923100,20300,20300,20300,20300,25
|
|
20240412,093300,147415600,20300,20300,20300,20300,0
|
|
20240412,093200,147415600,20300,20250,20300,20250,3
|
|
20240412,093100,147354800,20250,20250,20250,20250,53
|
|
20240412,093000,146281550,20250,20250,20250,20250,1
|
|
20240412,092900,146261300,20250,20250,20250,20250,54
|
|
20240412,092800,145167800,20250,20250,20250,20250,5
|
|
20240412,092700,145066550,20200,20200,20200,20200,4
|
|
20240412,092600,144985750,20200,20200,20250,20200,32
|
|
20240412,092500,144339100,20200,20200,20200,20200,5
|
|
20240412,092400,144238100,20250,20250,20250,20250,11
|
|
20240412,092300,144015350,20250,20250,20250,20250,10
|
|
20240412,092200,143812850,20250,20250,20250,20250,0
|
|
20240412,092100,143812850,20250,20250,20250,20250,70
|
|
20240412,092000,142395350,20250,20250,20250,20250,29
|
|
20240412,091900,141808100,20250,20250,20250,20250,11
|
|
20240412,091800,141585350,20250,20250,20250,20250,103
|
|
20240412,091700,139499600,20250,20250,20250,20250,0
|
|
20240412,091600,139499600,20250,20250,20250,20250,1
|
|
20240412,091500,139479350,20250,20250,20250,20250,0
|
|
20240412,091400,139479350,20250,20250,20250,20250,0
|
|
20240412,091300,139479350,20250,20250,20250,20250,100
|
|
20240412,091200,137454350,20250,20250,20250,20250,0
|
|
20240412,091100,137454350,20250,20200,20250,20200,65
|
|
20240412,091000,136138850,20250,20250,20250,20250,3
|
|
20240412,090900,136078100,20250,20250,20250,20250,65
|
|
20240412,090800,134761850,20200,20400,20400,20200,97
|
|
20240412,090700,132791750,20400,20100,21150,20100,3396
|
|
20240412,090600,63140400,20100,20100,20100,20100,24
|
|
20240412,090500,62658000,20050,20200,20200,20050,201
|
|
20240412,090400,58627750,20200,20150,20200,20000,2802
|
|
20240412,090300,2374250,20150,20150,20150,20150,0
|
|
20240412,090200,2374250,20150,20250,20250,20150,36
|
|
20240412,090100,1646700,20350,20350,20350,20350,0
|
|
20240412,090000,1646700,20350,20300,20350,20300,81
|