578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,183500,610353850,20550,20550,20550,20550,573
|
|
20240418,183400,610353850,20550,20550,20550,20550,0
|
|
20240418,183300,610353850,20550,20550,20550,20550,0
|
|
20240418,183200,610353850,20550,20550,20550,20550,0
|
|
20240418,183100,610353850,20550,20550,20550,20550,0
|
|
20240418,183000,610353850,20550,20550,20550,20550,0
|
|
20240418,182900,610353850,20550,20550,20550,20550,0
|
|
20240418,182800,610353850,20550,20550,20550,20550,0
|
|
20240418,182700,610353850,20550,20550,20550,20550,0
|
|
20240418,182600,610353850,20550,20550,20550,20550,0
|
|
20240418,182500,610353850,20550,20550,20550,20550,0
|
|
20240418,182400,610353850,20550,20550,20550,20550,0
|
|
20240418,182300,610353850,20550,20550,20550,20550,0
|
|
20240418,182200,610353850,20550,20550,20550,20550,0
|
|
20240418,182100,610353850,20550,20550,20550,20550,0
|
|
20240418,182000,610353850,20550,20550,20550,20550,0
|
|
20240418,181900,610353850,20550,20550,20550,20550,0
|
|
20240418,181800,610353850,20550,20550,20550,20550,0
|
|
20240418,181700,610353850,20550,20550,20550,20550,0
|
|
20240418,181600,610353850,20550,20550,20550,20550,0
|
|
20240418,181500,610353850,20550,20550,20550,20550,0
|
|
20240418,181400,610353850,20550,20550,20550,20550,0
|
|
20240418,181300,610353850,20550,20550,20550,20550,0
|
|
20240418,181200,610353850,20550,20550,20550,20550,0
|
|
20240418,181100,610353850,20550,20550,20550,20550,0
|
|
20240418,181000,610353850,20550,20550,20550,20550,0
|
|
20240418,180900,610353850,20550,20550,20550,20550,0
|
|
20240418,180800,610353850,20550,20550,20550,20550,0
|
|
20240418,180700,610353850,20550,20550,20550,20550,0
|
|
20240418,180600,610353850,20550,20550,20550,20550,0
|
|
20240418,180500,610353850,20550,20550,20550,20550,573
|
|
20240418,180400,610353850,20550,20550,20550,20550,0
|
|
20240418,180300,610353850,20550,20550,20550,20550,0
|
|
20240418,180200,610353850,20550,20550,20550,20550,0
|
|
20240418,180100,610353850,20550,20550,20550,20550,0
|
|
20240418,180000,610353850,20550,20550,20550,20550,0
|
|
20240418,175900,610353850,20550,20550,20550,20550,0
|
|
20240418,175800,610353850,20550,20550,20550,20550,0
|
|
20240418,175700,610353850,20550,20550,20550,20550,0
|
|
20240418,175600,610353850,20550,20550,20550,20550,0
|
|
20240418,175500,610353850,20550,20550,20550,20550,0
|
|
20240418,175400,610353850,20550,20550,20550,20550,0
|
|
20240418,175300,610353850,20550,20550,20550,20550,0
|
|
20240418,175200,610353850,20550,20550,20550,20550,0
|
|
20240418,175100,610353850,20550,20550,20550,20550,0
|
|
20240418,175000,610353850,20550,20550,20550,20550,0
|
|
20240418,174900,610353850,20550,20550,20550,20550,0
|
|
20240418,174800,610353850,20550,20550,20550,20550,0
|
|
20240418,174700,610353850,20550,20550,20550,20550,0
|
|
20240418,174600,610353850,20550,20550,20550,20550,0
|
|
20240418,174500,610353850,20550,20550,20550,20550,0
|
|
20240418,174400,610353850,20550,20550,20550,20550,0
|
|
20240418,174300,610353850,20550,20550,20550,20550,0
|
|
20240418,174200,610353850,20550,20550,20550,20550,0
|
|
20240418,174100,610353850,20550,20550,20550,20550,0
|
|
20240418,174000,610353850,20550,20550,20550,20550,0
|
|
20240418,173900,610353850,20550,20550,20550,20550,0
|
|
20240418,173800,610353850,20550,20550,20550,20550,0
|
|
20240418,173700,610353850,20550,20550,20550,20550,0
|
|
20240418,173600,610353850,20550,20550,20550,20550,0
|
|
20240418,173500,610353850,20550,20550,20550,20550,573
|
|
20240418,173400,610353850,20550,20550,20550,20550,0
|
|
20240418,173300,610353850,20550,20550,20550,20550,0
|
|
20240418,173200,610353850,20550,20550,20550,20550,0
|
|
20240418,173100,610353850,20550,20550,20550,20550,0
|
|
20240418,173000,610353850,20550,20550,20550,20550,0
|
|
20240418,172900,610353850,20550,20550,20550,20550,0
|
|
20240418,172800,610353850,20550,20550,20550,20550,0
|
|
20240418,172700,610353850,20550,20550,20550,20550,0
|
|
20240418,172600,610353850,20550,20550,20550,20550,0
|
|
20240418,172500,610353850,20550,20550,20550,20550,0
|
|
20240418,172400,610353850,20550,20550,20550,20550,0
|
|
20240418,172300,610353850,20550,20550,20550,20550,0
|
|
20240418,172200,610353850,20550,20550,20550,20550,0
|
|
20240418,172100,610353850,20550,20550,20550,20550,0
|
|
20240418,172000,610353850,20550,20550,20550,20550,0
|
|
20240418,171900,610353850,20550,20550,20550,20550,0
|
|
20240418,171800,610353850,20550,20550,20550,20550,0
|
|
20240418,171700,610353850,20550,20550,20550,20550,0
|
|
20240418,171600,610353850,20550,20550,20550,20550,0
|
|
20240418,171500,610353850,20550,20550,20550,20550,0
|
|
20240418,171400,610353850,20550,20550,20550,20550,0
|
|
20240418,171300,610353850,20550,20550,20550,20550,0
|
|
20240418,171200,610353850,20550,20550,20550,20550,0
|
|
20240418,171100,610353850,20550,20550,20550,20550,0
|
|
20240418,171000,610353850,20550,20550,20550,20550,0
|
|
20240418,170900,610353850,20550,20550,20550,20550,0
|
|
20240418,170800,610353850,20550,20550,20550,20550,0
|
|
20240418,170700,610353850,20550,20550,20550,20550,0
|
|
20240418,170600,610353850,20550,20550,20550,20550,0
|
|
20240418,170500,610353850,20550,20550,20550,20550,573
|
|
20240418,170400,610353850,20550,20550,20550,20550,0
|
|
20240418,170300,610353850,20550,20550,20550,20550,0
|
|
20240418,170200,610353850,20550,20550,20550,20550,0
|
|
20240418,170100,610353850,20550,20550,20550,20550,0
|
|
20240418,170000,610353850,20550,20550,20550,20550,0
|
|
20240418,165900,610353850,20550,20550,20550,20550,0
|
|
20240418,165800,610353850,20550,20550,20550,20550,0
|
|
20240418,165700,610353850,20550,20550,20550,20550,0
|
|
20240418,165600,610353850,20550,20550,20550,20550,0
|
|
20240418,165500,610353850,20550,20550,20550,20550,0
|
|
20240418,165400,610353850,20550,20550,20550,20550,0
|
|
20240418,165300,610353850,20550,20550,20550,20550,0
|
|
20240418,165200,610353850,20550,20550,20550,20550,0
|
|
20240418,165100,610353850,20550,20550,20550,20550,0
|
|
20240418,165000,610353850,20550,20550,20550,20550,0
|
|
20240418,164900,610353850,20550,20550,20550,20550,0
|
|
20240418,164800,610353850,20550,20550,20550,20550,0
|
|
20240418,164700,610353850,20550,20550,20550,20550,0
|
|
20240418,164600,610353850,20550,20550,20550,20550,0
|
|
20240418,164500,610353850,20550,20550,20550,20550,0
|
|
20240418,164400,610353850,20550,20550,20550,20550,0
|
|
20240418,164300,610353850,20550,20550,20550,20550,0
|
|
20240418,164200,610353850,20550,20550,20550,20550,0
|
|
20240418,164100,610353850,20550,20550,20550,20550,0
|
|
20240418,164000,610353850,20550,20550,20550,20550,0
|
|
20240418,163900,610353850,20550,20550,20550,20550,0
|
|
20240418,163800,610353850,20550,20550,20550,20550,0
|
|
20240418,163700,610353850,20550,20550,20550,20550,0
|
|
20240418,163600,610353850,20550,20550,20550,20550,0
|
|
20240418,163500,610353850,20550,20550,20550,20550,573
|
|
20240418,163400,610353850,20550,20550,20550,20550,0
|
|
20240418,163300,610353850,20550,20550,20550,20550,0
|
|
20240418,163200,610353850,20550,20550,20550,20550,0
|
|
20240418,163100,610353850,20550,20550,20550,20550,0
|
|
20240418,163000,610353850,20550,20550,20550,20550,0
|
|
20240418,162900,610353850,20550,20550,20550,20550,0
|
|
20240418,162800,610353850,20550,20550,20550,20550,0
|
|
20240418,162700,610353850,20550,20550,20550,20550,0
|
|
20240418,162600,610353850,20550,20550,20550,20550,0
|
|
20240418,162500,610353850,20550,20550,20550,20550,0
|
|
20240418,162400,610353850,20550,20550,20550,20550,0
|
|
20240418,162300,610353850,20550,20550,20550,20550,0
|
|
20240418,162200,610353850,20550,20550,20550,20550,0
|
|
20240418,162100,610353850,20550,20550,20550,20550,0
|
|
20240418,162000,610353850,20550,20550,20550,20550,0
|
|
20240418,161900,610353850,20550,20550,20550,20550,0
|
|
20240418,161800,610353850,20550,20550,20550,20550,0
|
|
20240418,161700,610353850,20550,20550,20550,20550,0
|
|
20240418,161600,610353850,20550,20550,20550,20550,0
|
|
20240418,161500,610353850,20550,20550,20550,20550,0
|
|
20240418,161400,610353850,20550,20550,20550,20550,0
|
|
20240418,161300,610353850,20550,20550,20550,20550,0
|
|
20240418,161200,610353850,20550,20550,20550,20550,0
|
|
20240418,161100,610353850,20550,20550,20550,20550,0
|
|
20240418,161000,610353850,20550,20550,20550,20550,0
|
|
20240418,160900,610353850,20550,20550,20550,20550,0
|
|
20240418,160800,610353850,20550,20550,20550,20550,0
|
|
20240418,160700,610353850,20550,20550,20550,20550,0
|
|
20240418,160600,610353850,20550,20550,20550,20550,0
|
|
20240418,160500,610353850,20550,20550,20550,20550,573
|
|
20240418,160400,610353850,20550,20550,20550,20550,0
|
|
20240418,160300,610353850,20550,20550,20550,20550,0
|
|
20240418,160200,610353850,20550,20550,20550,20550,0
|
|
20240418,160100,610353850,20550,20550,20550,20550,0
|
|
20240418,160000,610353850,20550,20550,20550,20550,0
|
|
20240418,155900,610353850,20550,20550,20550,20550,0
|
|
20240418,155800,610353850,20550,20550,20550,20550,0
|
|
20240418,155700,610353850,20550,20550,20550,20550,0
|
|
20240418,155600,610353850,20550,20550,20550,20550,0
|
|
20240418,155500,610353850,20550,20550,20550,20550,0
|
|
20240418,155400,610353850,20550,20550,20550,20550,0
|
|
20240418,155300,610353850,20550,20550,20550,20550,0
|
|
20240418,155200,610353850,20550,20550,20550,20550,0
|
|
20240418,155100,610353850,20550,20550,20550,20550,0
|
|
20240418,155000,610353850,20550,20550,20550,20550,0
|
|
20240418,154900,610353850,20550,20550,20550,20550,0
|
|
20240418,154800,610353850,20550,20550,20550,20550,0
|
|
20240418,154700,610353850,20550,20550,20550,20550,0
|
|
20240418,154600,610353850,20550,20550,20550,20550,0
|
|
20240418,154500,610353850,20550,20550,20550,20550,0
|
|
20240418,154400,610353850,20550,20550,20550,20550,0
|
|
20240418,154300,610353850,20550,20550,20550,20550,0
|
|
20240418,154200,610353850,20550,20550,20550,20550,0
|
|
20240418,154100,610353850,20550,20550,20550,20550,0
|
|
20240418,154000,610353850,20550,20550,20550,20550,0
|
|
20240418,153900,610353850,20550,20550,20550,20550,0
|
|
20240418,153800,610353850,20550,20550,20550,20550,0
|
|
20240418,153700,610353850,20550,20550,20550,20550,0
|
|
20240418,153600,610353850,20550,20550,20550,20550,0
|
|
20240418,153500,610353850,20550,20550,20550,20550,573
|
|
20240418,153400,610353850,20550,20550,20550,20550,0
|
|
20240418,153300,610353850,20550,20550,20550,20550,0
|
|
20240418,153200,610353850,20550,20550,20550,20550,0
|
|
20240418,153100,610353850,20550,20550,20550,20550,0
|
|
20240418,153000,610353850,20550,20550,20550,20550,573
|
|
20240418,152900,598578700,20550,20550,20550,20550,0
|
|
20240418,152800,598578700,20550,20550,20550,20550,0
|
|
20240418,152700,598578700,20550,20550,20550,20550,0
|
|
20240418,152600,598578700,20550,20550,20550,20550,0
|
|
20240418,152500,598578700,20550,20550,20550,20550,0
|
|
20240418,152400,598578700,20550,20550,20550,20550,0
|
|
20240418,152300,598578700,20550,20550,20550,20550,0
|
|
20240418,152200,598578700,20550,20550,20550,20550,0
|
|
20240418,152100,598578700,20550,20550,20550,20550,0
|
|
20240418,152000,598578700,20550,20550,20550,20550,0
|
|
20240418,151900,598578700,20550,20500,20550,20500,40
|
|
20240418,151800,597758250,20500,20550,20550,20500,52
|
|
20240418,151700,596691850,20550,20550,20550,20500,7
|
|
20240418,151600,596548150,20550,20550,20550,20550,1
|
|
20240418,151500,596527600,20500,20550,20550,20500,5
|
|
20240418,151400,596425000,20550,20550,20550,20550,14
|
|
20240418,151300,596137300,20550,20500,20550,20500,621
|
|
20240418,151200,583406700,20500,20500,20500,20500,20
|
|
20240418,151100,582996700,20450,20450,20450,20450,2
|
|
20240418,151000,582955800,20450,20500,20500,20450,7
|
|
20240418,150900,582812400,20500,20500,20500,20500,1
|
|
20240418,150800,582791900,20500,20500,20500,20500,0
|
|
20240418,150700,582791900,20500,20500,20500,20500,0
|
|
20240418,150600,582791900,20500,20500,20500,20500,411
|
|
20240418,150500,574366400,20450,20450,20450,20450,1
|
|
20240418,150400,574345950,20500,20500,20500,20500,1
|
|
20240418,150300,574325450,20500,20500,20500,20500,0
|
|
20240418,150200,574325450,20500,20500,20500,20500,0
|
|
20240418,150100,574325450,20500,20500,20500,20500,0
|
|
20240418,150000,574325450,20500,20450,20500,20450,8
|
|
20240418,145900,574161800,20450,20450,20450,20450,0
|
|
20240418,145800,574161800,20450,20450,20450,20450,5
|
|
20240418,145700,574059550,20400,20400,20400,20400,0
|
|
20240418,145600,574059550,20400,20400,20400,20400,0
|
|
20240418,145500,574059550,20400,20400,20400,20400,52
|
|
20240418,145400,572998750,20400,20400,20400,20400,0
|
|
20240418,145300,572998750,20400,20400,20400,20400,312
|
|
20240418,145200,566633950,20400,20400,20400,20400,3
|
|
20240418,145100,566572750,20450,20500,20500,20450,227
|
|
20240418,145000,561930550,20500,20500,20500,20500,5
|
|
20240418,144900,561828050,20500,20500,20500,20500,0
|
|
20240418,144800,561828050,20500,20500,20500,20500,0
|
|
20240418,144700,561828050,20500,20500,20500,20500,0
|
|
20240418,144600,561828050,20500,20500,20500,20500,0
|
|
20240418,144500,561828050,20500,20500,20500,20500,0
|
|
20240418,144400,561828050,20500,20500,20500,20500,0
|
|
20240418,144300,561828050,20500,20500,20500,20500,0
|
|
20240418,144200,561828050,20500,20500,20500,20500,1
|
|
20240418,144100,561807550,20450,20450,20450,20450,6
|
|
20240418,144000,561684850,20400,20400,20400,20400,40
|
|
20240418,143900,560868850,20400,20400,20400,20400,72
|
|
20240418,143800,559400050,20450,20450,20450,20450,0
|
|
20240418,143700,559400050,20450,20450,20450,20450,0
|
|
20240418,143600,559400050,20450,20450,20450,20450,0
|
|
20240418,143500,559400050,20450,20450,20450,20450,0
|
|
20240418,143400,559400050,20450,20450,20450,20450,0
|
|
20240418,143300,559400050,20450,20450,20450,20450,0
|
|
20240418,143200,559400050,20450,20450,20450,20450,203
|
|
20240418,143100,555248700,20450,20450,20450,20450,41
|
|
20240418,143000,554410250,20450,20450,20450,20450,13
|
|
20240418,142900,554144400,20450,20450,20450,20450,2
|
|
20240418,142800,554103500,20450,20450,20450,20450,10
|
|
20240418,142700,553899000,20450,20450,20450,20450,0
|
|
20240418,142600,553899000,20450,20450,20450,20450,0
|
|
20240418,142500,553899000,20450,20450,20450,20450,33
|
|
20240418,142400,553224150,20450,20450,20450,20450,340
|
|
20240418,142300,546271150,20450,20450,20450,20450,0
|
|
20240418,142200,546271150,20450,20450,20450,20450,3
|
|
20240418,142100,546209800,20450,20450,20450,20450,10
|
|
20240418,142000,546005300,20450,20450,20450,20450,0
|
|
20240418,141900,546005300,20450,20450,20450,20450,2
|
|
20240418,141800,545964400,20500,20500,20500,20500,0
|
|
20240418,141700,545964400,20500,20500,20500,20500,0
|
|
20240418,141600,545964400,20500,20450,20500,20450,201
|
|
20240418,141500,541843950,20500,20500,20500,20500,70
|
|
20240418,141400,540408950,20500,20500,20500,20500,0
|
|
20240418,141300,540408950,20500,20500,20500,20500,200
|
|
20240418,141200,536308950,20500,20500,20500,20500,0
|
|
20240418,141100,536308950,20500,20500,20500,20500,0
|
|
20240418,141000,536308950,20500,20500,20500,20500,0
|
|
20240418,140900,536308950,20500,20500,20500,20500,40
|
|
20240418,140800,535488950,20500,20500,20500,20500,20
|
|
20240418,140700,535078950,20450,20450,20450,20450,200
|
|
20240418,140600,530988950,20450,20450,20450,20450,0
|
|
20240418,140500,530988950,20450,20450,20450,20450,0
|
|
20240418,140400,530988950,20450,20450,20450,20450,0
|
|
20240418,140300,530988950,20450,20450,20450,20450,50
|
|
20240418,140200,529966450,20400,20400,20400,20400,0
|
|
20240418,140100,529966450,20400,20400,20400,20400,0
|
|
20240418,140000,529966450,20400,20400,20400,20400,0
|
|
20240418,135900,529966450,20400,20400,20400,20400,0
|
|
20240418,135800,529966450,20400,20400,20400,20400,300
|
|
20240418,135700,523846450,20400,20400,20400,20400,0
|
|
20240418,135600,523846450,20400,20400,20400,20400,3
|
|
20240418,135500,523785250,20400,20400,20400,20400,0
|
|
20240418,135400,523785250,20400,20400,20400,20400,0
|
|
20240418,135300,523785250,20400,20400,20400,20400,3
|
|
20240418,135200,523724050,20400,20400,20400,20400,0
|
|
20240418,135100,523724050,20400,20400,20400,20400,0
|
|
20240418,135000,523724050,20400,20450,20450,20400,819
|
|
20240418,134900,507006250,20450,20450,20450,20450,93
|
|
20240418,134800,505104400,20450,20450,20450,20450,16
|
|
20240418,134700,504777200,20450,20450,20450,20450,0
|
|
20240418,134600,504777200,20450,20500,20500,20450,5
|
|
20240418,134500,504674900,20450,20450,20450,20450,0
|
|
20240418,134400,504674900,20450,20450,20450,20450,0
|
|
20240418,134300,504674900,20450,20450,20450,20450,45
|
|
20240418,134200,503754650,20500,20500,20500,20500,0
|
|
20240418,134100,503754650,20500,20500,20500,20500,121
|
|
20240418,134000,501274150,20450,20450,20450,20450,0
|
|
20240418,133900,501274150,20450,20450,20450,20450,3
|
|
20240418,133800,501212800,20450,20450,20450,20450,0
|
|
20240418,133700,501212800,20450,20450,20450,20450,0
|
|
20240418,133600,501212800,20450,20450,20450,20450,3
|
|
20240418,133500,501151450,20450,20450,20450,20450,0
|
|
20240418,133400,501151450,20450,20450,20450,20450,0
|
|
20240418,133300,501151450,20450,20450,20450,20450,3
|
|
20240418,133200,501090100,20450,20450,20450,20450,0
|
|
20240418,133100,501090100,20450,20450,20450,20450,3
|
|
20240418,133000,501028750,20450,20450,20450,20450,3
|
|
20240418,132900,500967400,20500,20450,20500,20450,55
|
|
20240418,132800,499842600,20450,20450,20450,20450,0
|
|
20240418,132700,499842600,20450,20450,20450,20450,519
|
|
20240418,132600,489229050,20450,20450,20450,20450,4
|
|
20240418,132500,489147250,20450,20450,20450,20450,0
|
|
20240418,132400,489147250,20450,20450,20450,20450,0
|
|
20240418,132300,489147250,20450,20450,20450,20450,3
|
|
20240418,132200,489085900,20450,20450,20450,20450,0
|
|
20240418,132100,489085900,20450,20450,20450,20450,0
|
|
20240418,132000,489085900,20450,20450,20450,20450,3
|
|
20240418,131900,489024550,20450,20450,20450,20450,4
|
|
20240418,131800,488942750,20500,20500,20500,20500,50
|
|
20240418,131700,487917750,20500,20450,20500,20450,5
|
|
20240418,131600,487815400,20450,20450,20450,20450,0
|
|
20240418,131500,487815400,20450,20450,20450,20450,0
|
|
20240418,131400,487815400,20450,20450,20450,20450,0
|
|
20240418,131300,487815400,20450,20450,20450,20450,3
|
|
20240418,131200,487754050,20500,20500,20500,20500,8
|
|
20240418,131100,487590050,20500,20500,20500,20500,13
|
|
20240418,131000,487323550,20500,20500,20500,20450,19
|
|
20240418,130900,486934200,20500,20500,20500,20500,5
|
|
20240418,130800,486831700,20450,20450,20450,20450,0
|
|
20240418,130700,486831700,20450,20450,20450,20450,26
|
|
20240418,130600,486300000,20450,20450,20450,20450,0
|
|
20240418,130500,486300000,20450,20450,20450,20450,0
|
|
20240418,130400,486300000,20450,20450,20450,20450,0
|
|
20240418,130300,486300000,20450,20450,20450,20450,3
|
|
20240418,130200,486238650,20450,20450,20450,20450,0
|
|
20240418,130100,486238650,20450,20450,20450,20450,0
|
|
20240418,130000,486238650,20450,20450,20450,20450,3
|
|
20240418,125900,486177300,20500,20450,20500,20450,51
|
|
20240418,125800,485134300,20500,20500,20500,20500,0
|
|
20240418,125700,485134300,20500,20450,20500,20450,4
|
|
20240418,125600,485052450,20450,20450,20450,20450,3
|
|
20240418,125500,484991100,20450,20450,20450,20450,0
|
|
20240418,125400,484991100,20450,20450,20450,20450,3
|
|
20240418,125300,484929750,20450,20450,20450,20450,0
|
|
20240418,125200,484929750,20450,20450,20450,20450,0
|
|
20240418,125100,484929750,20450,20450,20450,20450,0
|
|
20240418,125000,484929750,20450,20450,20450,20450,2
|
|
20240418,124900,484888850,20450,20450,20450,20450,0
|
|
20240418,124800,484888850,20450,20450,20450,20450,0
|
|
20240418,124700,484888850,20450,20450,20450,20450,3
|
|
20240418,124600,484827500,20450,20450,20450,20450,0
|
|
20240418,124500,484827500,20450,20450,20450,20450,0
|
|
20240418,124400,484827500,20450,20450,20450,20450,3
|
|
20240418,124300,484766150,20500,20500,20500,20500,0
|
|
20240418,124200,484766150,20500,20500,20500,20500,0
|
|
20240418,124100,484766150,20500,20500,20500,20500,16
|
|
20240418,124000,484438150,20450,20450,20450,20450,3
|
|
20240418,123900,484376800,20450,20450,20450,20450,13
|
|
20240418,123800,484110950,20450,20450,20450,20450,4
|
|
20240418,123700,484029150,20450,20450,20450,20450,3
|
|
20240418,123600,483967800,20450,20450,20450,20450,0
|
|
20240418,123500,483967800,20450,20450,20450,20450,0
|
|
20240418,123400,483967800,20450,20450,20450,20450,3
|
|
20240418,123300,483906450,20500,20500,20500,20500,25
|
|
20240418,123200,483393950,20450,20450,20450,20450,0
|
|
20240418,123100,483393950,20450,20450,20450,20450,2
|
|
20240418,123000,483353050,20450,20450,20450,20450,0
|
|
20240418,122900,483353050,20450,20450,20450,20450,2
|
|
20240418,122800,483312150,20450,20450,20450,20450,6
|
|
20240418,122700,483189450,20450,20450,20450,20450,3
|
|
20240418,122600,483128100,20500,20500,20500,20500,1
|
|
20240418,122500,483107600,20450,20450,20450,20450,0
|
|
20240418,122400,483107600,20450,20450,20450,20450,3
|
|
20240418,122300,483046250,20450,20450,20450,20450,0
|
|
20240418,122200,483046250,20450,20450,20450,20450,0
|
|
20240418,122100,483046250,20450,20450,20450,20450,64
|
|
20240418,122000,481737450,20450,20450,20450,20450,0
|
|
20240418,121900,481737450,20450,20450,20450,20450,0
|
|
20240418,121800,481737450,20450,20450,20450,20450,10
|
|
20240418,121700,481532950,20500,20500,20500,20500,1
|
|
20240418,121600,481512450,20500,20500,20500,20500,0
|
|
20240418,121500,481512450,20500,20450,20500,20450,6
|
|
20240418,121400,481389500,20450,20450,20450,20450,0
|
|
20240418,121300,481389500,20450,20450,20450,20450,0
|
|
20240418,121200,481389500,20450,20450,20450,20450,0
|
|
20240418,121100,481389500,20450,20450,20450,20450,0
|
|
20240418,121000,481389500,20450,20450,20450,20450,69
|
|
20240418,120900,479978450,20450,20450,20450,20450,30
|
|
20240418,120800,479364950,20450,20450,20450,20450,0
|
|
20240418,120700,479364950,20450,20450,20450,20450,0
|
|
20240418,120600,479364950,20450,20450,20450,20450,0
|
|
20240418,120500,479364950,20450,20450,20450,20450,0
|
|
20240418,120400,479364950,20450,20450,20450,20450,0
|
|
20240418,120300,479364950,20450,20450,20450,20450,11
|
|
20240418,120200,479140000,20400,20400,20400,20400,0
|
|
20240418,120100,479140000,20400,20400,20400,20400,16
|
|
20240418,120000,478813600,20400,20450,20450,20400,200
|
|
20240418,115900,474732800,20450,20450,20450,20450,0
|
|
20240418,115800,474732800,20450,20450,20450,20450,3
|
|
20240418,115700,474671450,20500,20500,20500,20500,0
|
|
20240418,115600,474671450,20500,20400,20500,20400,3
|
|
20240418,115500,474610150,20450,20450,20450,20450,0
|
|
20240418,115400,474610150,20450,20450,20450,20450,0
|
|
20240418,115300,474610150,20450,20450,20450,20450,0
|
|
20240418,115200,474610150,20450,20450,20450,20450,0
|
|
20240418,115100,474610150,20450,20450,20450,20450,0
|
|
20240418,115000,474610150,20450,20450,20450,20450,0
|
|
20240418,114900,474610150,20450,20450,20450,20450,0
|
|
20240418,114800,474610150,20450,20450,20450,20450,1
|
|
20240418,114700,474589700,20450,20450,20450,20450,0
|
|
20240418,114600,474589700,20450,20450,20450,20450,575
|
|
20240418,114500,462830950,20500,20500,20500,20500,0
|
|
20240418,114400,462830950,20500,20500,20500,20500,0
|
|
20240418,114300,462830950,20500,20500,20500,20500,0
|
|
20240418,114200,462830950,20500,20500,20500,20500,426
|
|
20240418,114100,454097950,20500,20500,20500,20500,0
|
|
20240418,114000,454097950,20500,20500,20500,20500,5
|
|
20240418,113900,453995450,20500,20500,20500,20500,1
|
|
20240418,113800,453974950,20500,20500,20500,20500,2
|
|
20240418,113700,453933950,20550,20550,20550,20550,1
|
|
20240418,113600,453913400,20500,20500,20500,20500,0
|
|
20240418,113500,453913400,20500,20500,20500,20500,3
|
|
20240418,113400,453851900,20550,20550,20550,20550,71
|
|
20240418,113300,452392850,20550,20550,20550,20550,249
|
|
20240418,113200,447275900,20550,20550,20550,20550,3
|
|
20240418,113100,447214250,20550,20550,20550,20550,6
|
|
20240418,113000,447090950,20550,20550,20550,20550,0
|
|
20240418,112900,447090950,20550,20550,20550,20550,0
|
|
20240418,112800,447090950,20550,20550,20550,20550,3
|
|
20240418,112700,447029300,20550,20550,20550,20550,0
|
|
20240418,112600,447029300,20550,20550,20550,20550,0
|
|
20240418,112500,447029300,20550,20550,20550,20550,3
|
|
20240418,112400,446967650,20600,20600,20600,20600,2
|
|
20240418,112300,446926450,20550,20550,20550,20550,0
|
|
20240418,112200,446926450,20550,20600,20600,20550,32
|
|
20240418,112100,446267400,20600,20600,20600,20600,1
|
|
20240418,112000,446246800,20550,20550,20550,20550,0
|
|
20240418,111900,446246800,20550,20550,20550,20550,2
|
|
20240418,111800,446205700,20600,20600,20600,20600,0
|
|
20240418,111700,446205700,20600,20600,20600,20600,51
|
|
20240418,111600,445155100,20600,20600,20600,20600,0
|
|
20240418,111500,445155100,20600,20600,20600,20600,0
|
|
20240418,111400,445155100,20600,20600,20600,20600,0
|
|
20240418,111300,445155100,20600,20600,20600,20600,0
|
|
20240418,111200,445155100,20600,20600,20600,20600,0
|
|
20240418,111100,445155100,20600,20600,20600,20600,0
|
|
20240418,111000,445155100,20600,20600,20600,20600,0
|
|
20240418,110900,445155100,20600,20600,20600,20600,1
|
|
20240418,110800,445134500,20600,20650,20650,20600,192
|
|
20240418,110700,441179200,20650,20650,20650,20650,2
|
|
20240418,110600,441137900,20650,20650,20650,20650,0
|
|
20240418,110500,441137900,20650,20650,20650,20650,0
|
|
20240418,110400,441137900,20650,20650,20650,20650,1
|
|
20240418,110300,441117250,20650,20650,20650,20650,39
|
|
20240418,110200,440311900,20700,20700,20700,20700,0
|
|
20240418,110100,440311900,20700,20700,20700,20700,0
|
|
20240418,110000,440311900,20700,20700,20700,20700,2
|
|
20240418,105900,440270500,20700,20700,20700,20700,0
|
|
20240418,105800,440270500,20700,20700,20700,20700,0
|
|
20240418,105700,440270500,20700,20700,20700,20700,0
|
|
20240418,105600,440270500,20700,20700,20700,20700,0
|
|
20240418,105500,440270500,20700,20700,20700,20700,3
|
|
20240418,105400,440208400,20700,20700,20700,20700,40
|
|
20240418,105300,439380400,20700,20700,20700,20700,2
|
|
20240418,105200,439339000,20750,20750,20750,20750,10
|
|
20240418,105100,439131500,20750,20700,20750,20700,229
|
|
20240418,105000,434391000,20650,20650,20650,20650,0
|
|
20240418,104900,434391000,20650,20650,20650,20650,59
|
|
20240418,104800,433172650,20650,20650,20650,20650,37
|
|
20240418,104700,432408600,20700,20700,20700,20700,0
|
|
20240418,104600,432408600,20700,20650,20700,20650,13
|
|
20240418,104500,432140050,20650,20650,20650,20650,156
|
|
20240418,104400,428918650,20600,20600,20600,20600,63
|
|
20240418,104300,427620850,20600,20600,20600,20600,21
|
|
20240418,104200,427188250,20600,20600,20600,20600,0
|
|
20240418,104100,427188250,20600,20600,20600,20600,26
|
|
20240418,104000,426652650,20550,20550,20550,20550,17
|
|
20240418,103900,426303300,20600,20500,20600,20500,410
|
|
20240418,103800,417897300,20550,20550,20550,20550,25
|
|
20240418,103700,417383550,20550,20550,20550,20550,0
|
|
20240418,103600,417383550,20550,20550,20550,20550,6
|
|
20240418,103500,417260250,20550,20550,20550,20550,166
|
|
20240418,103400,413848950,20550,20600,20600,20550,401
|
|
20240418,103300,405608200,20550,20550,20550,20550,0
|
|
20240418,103200,405608200,20550,20500,20550,20500,46
|
|
20240418,103100,404664900,20500,20500,20500,20500,0
|
|
20240418,103000,404664900,20500,20500,20500,20500,0
|
|
20240418,102900,404664900,20500,20550,20550,20500,71
|
|
20240418,102800,403208350,20550,20550,20550,20550,0
|
|
20240418,102700,403208350,20550,20550,20550,20550,10
|
|
20240418,102600,403002850,20550,20550,20550,20550,10
|
|
20240418,102500,402797350,20550,20550,20550,20550,152
|
|
20240418,102400,399673750,20600,20600,20600,20600,12
|
|
20240418,102300,399426550,20600,20600,20600,20600,0
|
|
20240418,102200,399426550,20600,20600,20600,20600,0
|
|
20240418,102100,399426550,20600,20600,20600,20600,0
|
|
20240418,102000,399426550,20600,20600,20600,20600,0
|
|
20240418,101900,399426550,20600,20550,20600,20500,544
|
|
20240418,101800,388268900,20550,20550,20550,20550,0
|
|
20240418,101700,388268900,20550,20600,20600,20550,30
|
|
20240418,101600,387651400,20600,20600,20600,20600,30
|
|
20240418,101500,387033400,20650,20650,20650,20650,166
|
|
20240418,101400,383605500,20650,20650,20650,20650,0
|
|
20240418,101300,383605500,20650,20650,20650,20650,37
|
|
20240418,101200,382841450,20700,20700,20700,20700,0
|
|
20240418,101100,382841450,20700,20700,20700,20700,0
|
|
20240418,101000,382841450,20700,20700,20700,20700,10
|
|
20240418,100900,382634450,20700,20650,20700,20650,122
|
|
20240418,100800,380109850,20600,20600,20600,20600,0
|
|
20240418,100700,380109850,20600,20650,20650,20600,315
|
|
20240418,100600,373619850,20650,20650,20650,20650,0
|
|
20240418,100500,373619850,20650,20700,20700,20650,130
|
|
20240418,100400,370934850,20700,20700,20700,20700,0
|
|
20240418,100300,370934850,20700,20700,20700,20700,24
|
|
20240418,100200,370438050,20700,20700,20700,20700,60
|
|
20240418,100100,369196050,20650,20650,20650,20650,303
|
|
20240418,100000,362939100,20650,20650,20650,20650,4
|
|
20240418,095900,362856500,20650,20600,20650,20600,30
|
|
20240418,095800,362237500,20600,20600,20600,20600,500
|
|
20240418,095700,351937500,20600,20650,20650,20600,281
|
|
20240418,095600,346135200,20650,20650,20650,20650,18
|
|
20240418,095500,345763500,20650,20650,20650,20650,23
|
|
20240418,095400,345288550,20650,20650,20650,20650,50
|
|
20240418,095300,344256050,20650,20650,20650,20650,6
|
|
20240418,095200,344132150,20650,20650,20650,20650,0
|
|
20240418,095100,344132150,20650,20650,20650,20650,25
|
|
20240418,095000,343615900,20650,20650,20650,20650,0
|
|
20240418,094900,343615900,20650,20600,20650,20500,762
|
|
20240418,094800,327958150,20650,20700,20700,20650,103
|
|
20240418,094700,325831100,20700,20700,20700,20700,48
|
|
20240418,094600,324837500,20700,20700,20700,20700,0
|
|
20240418,094500,324837500,20700,20700,20700,20700,99
|
|
20240418,094400,322788200,20700,20750,20750,20700,22
|
|
20240418,094300,322332550,20750,20750,20750,20750,0
|
|
20240418,094200,322332550,20750,20700,20750,20650,340
|
|
20240418,094100,315295850,20700,20700,20700,20700,389
|
|
20240418,094000,307243550,20700,20650,20700,20650,35
|
|
20240418,093900,306519800,20700,20700,20700,20700,86
|
|
20240418,093800,304739600,20700,20700,20700,20700,129
|
|
20240418,093700,302069300,20700,20650,20700,20650,74
|
|
20240418,093600,300537550,20700,20650,20700,20650,61
|
|
20240418,093500,299277850,20700,20700,20700,20700,60
|
|
20240418,093400,298035850,20650,20650,20650,20650,0
|
|
20240418,093300,298035850,20650,20650,20650,20650,100
|
|
20240418,093200,295970850,20700,20700,20700,20700,81
|
|
20240418,093100,294294150,20700,20550,20700,20550,87
|
|
20240418,093000,292501150,20650,20600,20650,20600,990
|
|
20240418,092900,272061850,20550,20600,20600,20550,289
|
|
20240418,092800,266119900,20600,20600,20600,20600,133
|
|
20240418,092700,263380100,20600,20600,20600,20600,14
|
|
20240418,092600,263091700,20650,20650,20650,20650,90
|
|
20240418,092500,261233200,20700,20650,20700,20650,961
|
|
20240418,092400,241350600,20650,20650,20650,20650,7
|
|
20240418,092300,241206050,20600,20600,20600,20600,140
|
|
20240418,092200,238322050,20600,20650,20700,20600,422
|
|
20240418,092100,229618950,20700,20600,20700,20600,1323
|
|
20240418,092000,202244100,20650,20600,20650,20550,31
|
|
20240418,091900,201605950,20600,20600,20600,20600,275
|
|
20240418,091800,195940950,20550,20550,20600,20550,147
|
|
20240418,091700,192913000,20550,20600,20600,20550,45
|
|
20240418,091600,191986200,20700,20650,20700,20600,653
|
|
20240418,091500,178480000,20700,20650,20700,20650,156
|
|
20240418,091400,175251100,20700,20700,20700,20650,1043
|
|
20240418,091300,153661300,20700,20600,20700,20600,1063
|
|
20240418,091200,131710550,20550,20450,20600,20450,1598
|
|
20240418,091100,98856650,20500,20450,20500,20450,168
|
|
20240418,091000,95413150,20450,20450,20450,20450,5
|
|
20240418,090900,95310900,20450,20500,20500,20450,108
|
|
20240418,090800,93097250,20500,20600,20600,20500,252
|
|
20240418,090700,87928250,20600,20550,20600,20550,674
|
|
20240418,090600,74048800,20600,20550,20600,20550,586
|
|
20240418,090500,61990200,20600,20500,20600,20500,1143
|
|
20240418,090400,38484800,20450,20350,20450,20350,515
|
|
20240418,090300,27966000,20350,20350,20350,20350,99
|
|
20240418,090200,25951350,20350,20350,20400,20350,277
|
|
20240418,090100,20314200,20300,20350,20350,20300,162
|
|
20240418,090000,17025300,20300,20100,20300,20100,763
|