579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,183600,355783900,20500,20500,20500,20500,394
|
|
20240423,183500,355783900,20500,20500,20500,20500,0
|
|
20240423,183400,355783900,20500,20500,20500,20500,0
|
|
20240423,183300,355783900,20500,20500,20500,20500,0
|
|
20240423,183200,355783900,20500,20500,20500,20500,0
|
|
20240423,183100,355783900,20500,20500,20500,20500,0
|
|
20240423,183000,355783900,20500,20500,20500,20500,0
|
|
20240423,182900,355783900,20500,20500,20500,20500,0
|
|
20240423,182800,355783900,20500,20500,20500,20500,0
|
|
20240423,182700,355783900,20500,20500,20500,20500,0
|
|
20240423,182600,355783900,20500,20500,20500,20500,0
|
|
20240423,182500,355783900,20500,20500,20500,20500,0
|
|
20240423,182400,355783900,20500,20500,20500,20500,0
|
|
20240423,182300,355783900,20500,20500,20500,20500,0
|
|
20240423,182200,355783900,20500,20500,20500,20500,0
|
|
20240423,182100,355783900,20500,20500,20500,20500,0
|
|
20240423,182000,355783900,20500,20500,20500,20500,0
|
|
20240423,181900,355783900,20500,20500,20500,20500,0
|
|
20240423,181800,355783900,20500,20500,20500,20500,0
|
|
20240423,181700,355783900,20500,20500,20500,20500,0
|
|
20240423,181600,355783900,20500,20500,20500,20500,0
|
|
20240423,181500,355783900,20500,20500,20500,20500,0
|
|
20240423,181400,355783900,20500,20500,20500,20500,0
|
|
20240423,181300,355783900,20500,20500,20500,20500,0
|
|
20240423,181200,355783900,20500,20500,20500,20500,0
|
|
20240423,181100,355783900,20500,20500,20500,20500,0
|
|
20240423,181000,355783900,20500,20500,20500,20500,0
|
|
20240423,180900,355783900,20500,20500,20500,20500,0
|
|
20240423,180800,355783900,20500,20500,20500,20500,0
|
|
20240423,180700,355783900,20500,20500,20500,20500,0
|
|
20240423,180600,355783900,20500,20500,20500,20500,394
|
|
20240423,180500,355783900,20500,20500,20500,20500,0
|
|
20240423,180400,355783900,20500,20500,20500,20500,0
|
|
20240423,180300,355783900,20500,20500,20500,20500,0
|
|
20240423,180200,355783900,20500,20500,20500,20500,0
|
|
20240423,180100,355783900,20500,20500,20500,20500,0
|
|
20240423,180000,355783900,20500,20500,20500,20500,0
|
|
20240423,175900,355783900,20500,20500,20500,20500,0
|
|
20240423,175800,355783900,20500,20500,20500,20500,0
|
|
20240423,175700,355783900,20500,20500,20500,20500,0
|
|
20240423,175600,355783900,20500,20500,20500,20500,0
|
|
20240423,175500,355783900,20500,20500,20500,20500,0
|
|
20240423,175400,355783900,20500,20500,20500,20500,0
|
|
20240423,175300,355783900,20500,20500,20500,20500,0
|
|
20240423,175200,355783900,20500,20500,20500,20500,0
|
|
20240423,175100,355783900,20500,20500,20500,20500,0
|
|
20240423,175000,355783900,20500,20500,20500,20500,0
|
|
20240423,174900,355783900,20500,20500,20500,20500,0
|
|
20240423,174800,355783900,20500,20500,20500,20500,0
|
|
20240423,174700,355783900,20500,20500,20500,20500,0
|
|
20240423,174600,355783900,20500,20500,20500,20500,0
|
|
20240423,174500,355783900,20500,20500,20500,20500,0
|
|
20240423,174400,355783900,20500,20500,20500,20500,0
|
|
20240423,174300,355783900,20500,20500,20500,20500,0
|
|
20240423,174200,355783900,20500,20500,20500,20500,0
|
|
20240423,174100,355783900,20500,20500,20500,20500,0
|
|
20240423,174000,355783900,20500,20500,20500,20500,0
|
|
20240423,173900,355783900,20500,20500,20500,20500,0
|
|
20240423,173800,355783900,20500,20500,20500,20500,0
|
|
20240423,173700,355783900,20500,20500,20500,20500,0
|
|
20240423,173600,355783900,20500,20500,20500,20500,394
|
|
20240423,173500,355783900,20500,20500,20500,20500,0
|
|
20240423,173400,355783900,20500,20500,20500,20500,0
|
|
20240423,173300,355783900,20500,20500,20500,20500,0
|
|
20240423,173200,355783900,20500,20500,20500,20500,0
|
|
20240423,173100,355783900,20500,20500,20500,20500,0
|
|
20240423,173000,355783900,20500,20500,20500,20500,0
|
|
20240423,172900,355783900,20500,20500,20500,20500,0
|
|
20240423,172800,355783900,20500,20500,20500,20500,0
|
|
20240423,172700,355783900,20500,20500,20500,20500,0
|
|
20240423,172600,355783900,20500,20500,20500,20500,0
|
|
20240423,172500,355783900,20500,20500,20500,20500,0
|
|
20240423,172400,355783900,20500,20500,20500,20500,0
|
|
20240423,172300,355783900,20500,20500,20500,20500,0
|
|
20240423,172200,355783900,20500,20500,20500,20500,0
|
|
20240423,172100,355783900,20500,20500,20500,20500,0
|
|
20240423,172000,355783900,20500,20500,20500,20500,0
|
|
20240423,171900,355783900,20500,20500,20500,20500,0
|
|
20240423,171800,355783900,20500,20500,20500,20500,0
|
|
20240423,171700,355783900,20500,20500,20500,20500,0
|
|
20240423,171600,355783900,20500,20500,20500,20500,0
|
|
20240423,171500,355783900,20500,20500,20500,20500,0
|
|
20240423,171400,355783900,20500,20500,20500,20500,0
|
|
20240423,171300,355783900,20500,20500,20500,20500,0
|
|
20240423,171200,355783900,20500,20500,20500,20500,0
|
|
20240423,171100,355783900,20500,20500,20500,20500,0
|
|
20240423,171000,355783900,20500,20500,20500,20500,0
|
|
20240423,170900,355783900,20500,20500,20500,20500,0
|
|
20240423,170800,355783900,20500,20500,20500,20500,0
|
|
20240423,170700,355783900,20500,20500,20500,20500,0
|
|
20240423,170600,355783900,20500,20500,20500,20500,394
|
|
20240423,170500,355783900,20500,20500,20500,20500,0
|
|
20240423,170400,355783900,20500,20500,20500,20500,0
|
|
20240423,170300,355783900,20500,20500,20500,20500,0
|
|
20240423,170200,355783900,20500,20500,20500,20500,0
|
|
20240423,170100,355783900,20500,20500,20500,20500,0
|
|
20240423,170000,355783900,20500,20500,20500,20500,0
|
|
20240423,165900,355783900,20500,20500,20500,20500,0
|
|
20240423,165800,355783900,20500,20500,20500,20500,0
|
|
20240423,165700,355783900,20500,20500,20500,20500,0
|
|
20240423,165600,355783900,20500,20500,20500,20500,0
|
|
20240423,165500,355783900,20500,20500,20500,20500,0
|
|
20240423,165400,355783900,20500,20500,20500,20500,0
|
|
20240423,165300,355783900,20500,20500,20500,20500,0
|
|
20240423,165200,355783900,20500,20500,20500,20500,0
|
|
20240423,165100,355783900,20500,20500,20500,20500,0
|
|
20240423,165000,355783900,20500,20500,20500,20500,0
|
|
20240423,164900,355783900,20500,20500,20500,20500,0
|
|
20240423,164800,355783900,20500,20500,20500,20500,0
|
|
20240423,164700,355783900,20500,20500,20500,20500,0
|
|
20240423,164600,355783900,20500,20500,20500,20500,0
|
|
20240423,164500,355783900,20500,20500,20500,20500,0
|
|
20240423,164400,355783900,20500,20500,20500,20500,0
|
|
20240423,164300,355783900,20500,20500,20500,20500,0
|
|
20240423,164200,355783900,20500,20500,20500,20500,0
|
|
20240423,164100,355783900,20500,20500,20500,20500,0
|
|
20240423,164000,355783900,20500,20500,20500,20500,0
|
|
20240423,163900,355783900,20500,20500,20500,20500,0
|
|
20240423,163800,355783900,20500,20500,20500,20500,0
|
|
20240423,163700,355783900,20500,20500,20500,20500,0
|
|
20240423,163600,355783900,20500,20500,20500,20500,394
|
|
20240423,163500,355783900,20500,20500,20500,20500,0
|
|
20240423,163400,355783900,20500,20500,20500,20500,0
|
|
20240423,163300,355783900,20500,20500,20500,20500,0
|
|
20240423,163200,355783900,20500,20500,20500,20500,0
|
|
20240423,163100,355783900,20500,20500,20500,20500,0
|
|
20240423,163000,355783900,20500,20500,20500,20500,0
|
|
20240423,162900,355783900,20500,20500,20500,20500,0
|
|
20240423,162800,355783900,20500,20500,20500,20500,0
|
|
20240423,162700,355783900,20500,20500,20500,20500,0
|
|
20240423,162600,355783900,20500,20500,20500,20500,0
|
|
20240423,162500,355783900,20500,20500,20500,20500,0
|
|
20240423,162400,355783900,20500,20500,20500,20500,0
|
|
20240423,162300,355783900,20500,20500,20500,20500,0
|
|
20240423,162200,355783900,20500,20500,20500,20500,0
|
|
20240423,162100,355783900,20500,20500,20500,20500,0
|
|
20240423,162000,355783900,20500,20500,20500,20500,0
|
|
20240423,161900,355783900,20500,20500,20500,20500,0
|
|
20240423,161800,355783900,20500,20500,20500,20500,0
|
|
20240423,161700,355783900,20500,20500,20500,20500,0
|
|
20240423,161600,355783900,20500,20500,20500,20500,0
|
|
20240423,161500,355783900,20500,20500,20500,20500,0
|
|
20240423,161400,355783900,20500,20500,20500,20500,0
|
|
20240423,161300,355783900,20500,20500,20500,20500,0
|
|
20240423,161200,355783900,20500,20500,20500,20500,0
|
|
20240423,161100,355783900,20500,20500,20500,20500,0
|
|
20240423,161000,355783900,20500,20500,20500,20500,0
|
|
20240423,160900,355783900,20500,20500,20500,20500,0
|
|
20240423,160800,355783900,20500,20500,20500,20500,0
|
|
20240423,160700,355783900,20500,20500,20500,20500,0
|
|
20240423,160600,355783900,20500,20500,20500,20500,394
|
|
20240423,160500,355783900,20500,20500,20500,20500,0
|
|
20240423,160400,355783900,20500,20500,20500,20500,0
|
|
20240423,160300,355783900,20500,20500,20500,20500,0
|
|
20240423,160200,355783900,20500,20500,20500,20500,0
|
|
20240423,160100,355783900,20500,20500,20500,20500,0
|
|
20240423,160000,355783900,20500,20500,20500,20500,0
|
|
20240423,155900,355783900,20500,20500,20500,20500,0
|
|
20240423,155800,355783900,20500,20500,20500,20500,0
|
|
20240423,155700,355783900,20500,20500,20500,20500,0
|
|
20240423,155600,355783900,20500,20500,20500,20500,0
|
|
20240423,155500,355783900,20500,20500,20500,20500,0
|
|
20240423,155400,355783900,20500,20500,20500,20500,0
|
|
20240423,155300,355783900,20500,20500,20500,20500,0
|
|
20240423,155200,355783900,20500,20500,20500,20500,0
|
|
20240423,155100,355783900,20500,20500,20500,20500,0
|
|
20240423,155000,355783900,20500,20500,20500,20500,0
|
|
20240423,154900,355783900,20500,20500,20500,20500,0
|
|
20240423,154800,355783900,20500,20500,20500,20500,0
|
|
20240423,154700,355783900,20500,20500,20500,20500,0
|
|
20240423,154600,355783900,20500,20500,20500,20500,0
|
|
20240423,154500,355783900,20500,20500,20500,20500,0
|
|
20240423,154400,355783900,20500,20500,20500,20500,0
|
|
20240423,154300,355783900,20500,20500,20500,20500,0
|
|
20240423,154200,355783900,20500,20500,20500,20500,0
|
|
20240423,154100,355783900,20500,20500,20500,20500,0
|
|
20240423,154000,355783900,20500,20500,20500,20500,0
|
|
20240423,153900,355783900,20500,20500,20500,20500,0
|
|
20240423,153800,355783900,20500,20500,20500,20500,0
|
|
20240423,153700,355783900,20500,20500,20500,20500,0
|
|
20240423,153600,355783900,20500,20500,20500,20500,394
|
|
20240423,153500,355783900,20500,20500,20500,20500,0
|
|
20240423,153400,355783900,20500,20500,20500,20500,0
|
|
20240423,153300,355783900,20500,20500,20500,20500,0
|
|
20240423,153200,355783900,20500,20500,20500,20500,0
|
|
20240423,153100,355783900,20500,20500,20500,20500,0
|
|
20240423,153000,355783900,20500,20500,20500,20500,394
|
|
20240423,152900,347706900,20500,20500,20500,20500,0
|
|
20240423,152800,347706900,20500,20500,20500,20500,0
|
|
20240423,152700,347706900,20500,20500,20500,20500,0
|
|
20240423,152600,347706900,20500,20500,20500,20500,0
|
|
20240423,152500,347706900,20500,20500,20500,20500,0
|
|
20240423,152400,347706900,20500,20500,20500,20500,0
|
|
20240423,152300,347706900,20500,20500,20500,20500,0
|
|
20240423,152200,347706900,20500,20500,20500,20500,0
|
|
20240423,152100,347706900,20500,20500,20500,20500,0
|
|
20240423,152000,347706900,20500,20500,20500,20500,0
|
|
20240423,151900,347706900,20500,20450,20500,20450,36
|
|
20240423,151800,346969800,20500,20550,20550,20500,149
|
|
20240423,151700,343912750,20550,20500,20550,20500,113
|
|
20240423,151600,341596200,20500,20500,20500,20500,0
|
|
20240423,151500,341596200,20500,20500,20500,20500,0
|
|
20240423,151400,341596200,20500,20500,20500,20500,0
|
|
20240423,151300,341596200,20500,20500,20500,20500,0
|
|
20240423,151200,341596200,20500,20500,20500,20500,66
|
|
20240423,151100,340243200,20500,20500,20500,20500,34
|
|
20240423,151000,339546200,20450,20450,20450,20450,51
|
|
20240423,150900,338503250,20450,20450,20450,20450,0
|
|
20240423,150800,338503250,20450,20450,20450,20450,0
|
|
20240423,150700,338503250,20450,20450,20450,20450,100
|
|
20240423,150600,336458250,20450,20450,20450,20450,0
|
|
20240423,150500,336458250,20450,20450,20450,20450,0
|
|
20240423,150400,336458250,20450,20450,20450,20450,0
|
|
20240423,150300,336458250,20450,20450,20450,20450,100
|
|
20240423,150200,334413250,20550,20550,20550,20550,0
|
|
20240423,150100,334413250,20550,20550,20550,20550,0
|
|
20240423,150000,334413250,20550,20550,20550,20550,0
|
|
20240423,145900,334413250,20550,20550,20550,20550,1
|
|
20240423,145800,334392700,20550,20550,20550,20550,3
|
|
20240423,145700,334331050,20500,20500,20500,20500,24
|
|
20240423,145600,333839050,20500,20500,20500,20500,100
|
|
20240423,145500,331789050,20500,20500,20500,20500,11
|
|
20240423,145400,331563550,20500,20500,20500,20500,27
|
|
20240423,145300,331010050,20500,20500,20500,20500,0
|
|
20240423,145200,331010050,20500,20500,20500,20500,15
|
|
20240423,145100,330702550,20500,20500,20500,20500,0
|
|
20240423,145000,330702550,20500,20500,20500,20500,0
|
|
20240423,144900,330702550,20500,20500,20500,20500,233
|
|
20240423,144800,325926050,20500,20500,20500,20500,3
|
|
20240423,144700,325864550,20500,20500,20500,20500,6
|
|
20240423,144600,325741550,20500,20500,20500,20500,4
|
|
20240423,144500,325659550,20500,20500,20500,20500,6
|
|
20240423,144400,325536550,20500,20500,20500,20500,0
|
|
20240423,144300,325536550,20500,20500,20500,20500,6
|
|
20240423,144200,325413550,20450,20450,20450,20450,0
|
|
20240423,144100,325413550,20450,20500,20500,20450,76
|
|
20240423,144000,323859200,20500,20500,20500,20500,3
|
|
20240423,143900,323797700,20500,20500,20500,20500,3
|
|
20240423,143800,323736200,20500,20500,20500,20500,3
|
|
20240423,143700,323674700,20500,20500,20500,20500,3
|
|
20240423,143600,323613200,20500,20500,20500,20500,3
|
|
20240423,143500,323551700,20450,20450,20450,20450,0
|
|
20240423,143400,323551700,20450,20450,20450,20450,0
|
|
20240423,143300,323551700,20450,20450,20450,20450,0
|
|
20240423,143200,323551700,20450,20450,20450,20450,68
|
|
20240423,143100,322161100,20450,20450,20450,20450,108
|
|
20240423,143000,319952500,20450,20450,20450,20450,0
|
|
20240423,142900,319952500,20450,20450,20450,20450,0
|
|
20240423,142800,319952500,20450,20450,20450,20450,6
|
|
20240423,142700,319829800,20500,20450,20500,20450,86
|
|
20240423,142600,318070900,20450,20450,20450,20450,0
|
|
20240423,142500,318070900,20450,20450,20450,20450,0
|
|
20240423,142400,318070900,20450,20450,20450,20450,0
|
|
20240423,142300,318070900,20450,20500,20500,20450,100
|
|
20240423,142200,316025550,20500,20500,20500,20500,3
|
|
20240423,142100,315964050,20500,20500,20500,20500,3
|
|
20240423,142000,315902550,20450,20450,20450,20450,0
|
|
20240423,141900,315902550,20450,20450,20450,20450,0
|
|
20240423,141800,315902550,20450,20450,20450,20450,0
|
|
20240423,141700,315902550,20450,20450,20450,20450,14
|
|
20240423,141600,315616250,20450,20450,20450,20450,3
|
|
20240423,141500,315554900,20450,20450,20450,20450,11
|
|
20240423,141400,315329950,20450,20450,20450,20450,9
|
|
20240423,141300,315145900,20450,20450,20450,20450,6
|
|
20240423,141200,315023200,20450,20450,20450,20450,3
|
|
20240423,141100,314961850,20450,20450,20450,20450,14
|
|
20240423,141000,314675550,20450,20450,20450,20450,3
|
|
20240423,140900,314614200,20450,20450,20450,20450,3
|
|
20240423,140800,314552850,20450,20450,20450,20450,13
|
|
20240423,140700,314287000,20450,20450,20450,20450,146
|
|
20240423,140600,311301300,20450,20450,20450,20450,3
|
|
20240423,140500,311239950,20450,20450,20450,20450,3
|
|
20240423,140400,311178600,20450,20450,20450,20450,3
|
|
20240423,140300,311117250,20450,20450,20450,20450,3
|
|
20240423,140200,311055900,20450,20450,20450,20450,4
|
|
20240423,140100,310974100,20450,20450,20450,20450,3
|
|
20240423,140000,310912750,20450,20450,20450,20450,0
|
|
20240423,135900,310912750,20450,20450,20450,20450,0
|
|
20240423,135800,310912750,20450,20450,20450,20450,0
|
|
20240423,135700,310912750,20450,20450,20450,20450,34
|
|
20240423,135600,310217450,20450,20450,20450,20450,2
|
|
20240423,135500,310176550,20400,20400,20400,20400,1
|
|
20240423,135400,310156150,20450,20450,20450,20450,0
|
|
20240423,135300,310156150,20450,20450,20450,20450,8
|
|
20240423,135200,309992550,20450,20500,20500,20450,73
|
|
20240423,135100,308499550,20500,20500,20500,20500,3
|
|
20240423,135000,308438050,20500,20500,20500,20500,3
|
|
20240423,134900,308376550,20450,20450,20450,20450,0
|
|
20240423,134800,308376550,20450,20450,20450,20450,100
|
|
20240423,134700,306331550,20450,20450,20450,20450,0
|
|
20240423,134600,306331550,20450,20450,20450,20450,0
|
|
20240423,134500,306331550,20450,20450,20450,20450,68
|
|
20240423,134400,304940950,20450,20450,20450,20450,40
|
|
20240423,134300,304122950,20500,20500,20500,20500,0
|
|
20240423,134200,304122950,20500,20500,20500,20450,151
|
|
20240423,134100,301034700,20500,20500,20500,20500,0
|
|
20240423,134000,301034700,20500,20500,20500,20500,6
|
|
20240423,133900,300911700,20500,20500,20500,20500,3
|
|
20240423,133800,300850200,20500,20500,20500,20500,0
|
|
20240423,133700,300850200,20500,20500,20500,20500,26
|
|
20240423,133600,300317200,20500,20500,20500,20500,4
|
|
20240423,133500,300235200,20450,20500,20500,20450,8
|
|
20240423,133400,300071450,20500,20500,20500,20500,3
|
|
20240423,133300,300009950,20500,20500,20500,20500,3
|
|
20240423,133200,299948450,20500,20500,20500,20500,3
|
|
20240423,133100,299886950,20500,20500,20500,20500,3
|
|
20240423,133000,299825450,20500,20500,20500,20500,3
|
|
20240423,132900,299763950,20500,20500,20500,20500,19
|
|
20240423,132800,299374450,20500,20500,20500,20500,22
|
|
20240423,132700,298923450,20450,20500,20500,20450,128
|
|
20240423,132600,296305700,20500,20500,20500,20500,3
|
|
20240423,132500,296244200,20500,20500,20500,20500,3
|
|
20240423,132400,296182700,20500,20500,20500,20500,3
|
|
20240423,132300,296121200,20500,20500,20500,20500,3
|
|
20240423,132200,296059700,20500,20500,20500,20500,3
|
|
20240423,132100,295998200,20500,20500,20500,20500,19
|
|
20240423,132000,295608700,20500,20500,20500,20500,4
|
|
20240423,131900,295526700,20500,20500,20500,20500,32
|
|
20240423,131800,294870700,20500,20500,20500,20500,3
|
|
20240423,131700,294809200,20500,20500,20500,20500,3
|
|
20240423,131600,294747700,20500,20500,20500,20500,4
|
|
20240423,131500,294665700,20500,20500,20500,20500,3
|
|
20240423,131400,294604200,20500,20500,20500,20500,48
|
|
20240423,131300,293620200,20500,20500,20500,20500,3
|
|
20240423,131200,293558700,20500,20500,20500,20500,3
|
|
20240423,131100,293497200,20500,20500,20500,20500,3
|
|
20240423,131000,293435700,20500,20500,20500,20500,3
|
|
20240423,130900,293374200,20500,20500,20500,20500,3
|
|
20240423,130800,293312700,20500,20500,20500,20500,3
|
|
20240423,130700,293251200,20500,20500,20500,20500,3
|
|
20240423,130600,293189700,20500,20500,20500,20500,3
|
|
20240423,130500,293128200,20500,20500,20500,20500,11
|
|
20240423,130400,292902700,20500,20500,20500,20500,3
|
|
20240423,130300,292841200,20500,20500,20500,20500,3
|
|
20240423,130200,292779700,20500,20500,20500,20500,3
|
|
20240423,130100,292718200,20500,20500,20500,20500,3
|
|
20240423,130000,292656700,20500,20500,20500,20500,3
|
|
20240423,125900,292595200,20450,20500,20500,20450,6
|
|
20240423,125800,292472350,20500,20500,20500,20500,8
|
|
20240423,125700,292308350,20500,20500,20500,20500,3
|
|
20240423,125600,292246850,20500,20500,20500,20500,4
|
|
20240423,125500,292164850,20500,20450,20500,20450,4
|
|
20240423,125400,292082900,20500,20450,20500,20450,4
|
|
20240423,125300,292000950,20500,20500,20500,20500,3
|
|
20240423,125200,291939450,20500,20500,20500,20500,3
|
|
20240423,125100,291877950,20500,20500,20500,20500,3
|
|
20240423,125000,291816450,20500,20500,20500,20500,3
|
|
20240423,124900,291754950,20450,20450,20450,20450,0
|
|
20240423,124800,291754950,20450,20450,20450,20450,0
|
|
20240423,124700,291754950,20450,20450,20450,20450,6
|
|
20240423,124600,291632250,20500,20500,20500,20500,18
|
|
20240423,124500,291263250,20450,20450,20450,20450,13
|
|
20240423,124400,290997400,20500,20500,20500,20500,0
|
|
20240423,124300,290997400,20500,20500,20500,20500,8
|
|
20240423,124200,290833400,20550,20550,20550,20550,0
|
|
20240423,124100,290833400,20550,20550,20550,20500,54
|
|
20240423,124000,289726200,20550,20500,20550,20500,24
|
|
20240423,123900,289233450,20500,20500,20500,20500,72
|
|
20240423,123800,287757450,20500,20500,20500,20500,3
|
|
20240423,123700,287695950,20500,20500,20500,20500,3
|
|
20240423,123600,287634450,20450,20450,20450,20450,10
|
|
20240423,123500,287429950,20500,20500,20500,20500,3
|
|
20240423,123400,287368450,20500,20500,20500,20500,4
|
|
20240423,123300,287286450,20500,20500,20500,20500,3
|
|
20240423,123200,287224950,20500,20500,20500,20500,3
|
|
20240423,123100,287163450,20450,20450,20450,20450,0
|
|
20240423,123000,287163450,20450,20450,20450,20450,0
|
|
20240423,122900,287163450,20450,20450,20450,20450,0
|
|
20240423,122800,287163450,20450,20450,20450,20450,0
|
|
20240423,122700,287163450,20450,20450,20450,20450,1
|
|
20240423,122600,287143000,20450,20450,20450,20450,47
|
|
20240423,122500,286181850,20500,20500,20500,20500,3
|
|
20240423,122400,286120350,20500,20500,20500,20500,3
|
|
20240423,122300,286058850,20500,20500,20500,20500,1
|
|
20240423,122200,286038350,20500,20500,20500,20500,3
|
|
20240423,122100,285976850,20500,20500,20500,20500,0
|
|
20240423,122000,285976850,20500,20500,20500,20500,0
|
|
20240423,121900,285976850,20500,20500,20500,20500,0
|
|
20240423,121800,285976850,20500,20500,20500,20500,12
|
|
20240423,121700,285730850,20500,20500,20500,20500,11
|
|
20240423,121600,285505350,20500,20500,20500,20500,6
|
|
20240423,121500,285382350,20500,20500,20500,20500,4
|
|
20240423,121400,285300350,20500,20500,20500,20500,3
|
|
20240423,121300,285238850,20500,20500,20500,20500,3
|
|
20240423,121200,285177350,20500,20500,20500,20500,6
|
|
20240423,121100,285054350,20500,20500,20500,20500,3
|
|
20240423,121000,284992850,20500,20500,20500,20500,4
|
|
20240423,120900,284910850,20500,20500,20500,20500,3
|
|
20240423,120800,284849350,20500,20500,20500,20500,3
|
|
20240423,120700,284787850,20500,20500,20500,20500,4
|
|
20240423,120600,284705850,20450,20450,20450,20450,0
|
|
20240423,120500,284705850,20450,20450,20450,20450,4
|
|
20240423,120400,284624050,20450,20450,20450,20450,0
|
|
20240423,120300,284624050,20450,20450,20450,20450,0
|
|
20240423,120200,284624050,20450,20450,20450,20450,326
|
|
20240423,120100,277957350,20450,20450,20500,20450,203
|
|
20240423,120000,273805850,20500,20500,20500,20500,3
|
|
20240423,115900,273744350,20500,20500,20500,20500,3
|
|
20240423,115800,273682850,20500,20500,20500,20500,3
|
|
20240423,115700,273621350,20500,20450,20500,20450,103
|
|
20240423,115600,271514850,20500,20500,20500,20500,3
|
|
20240423,115500,271453350,20500,20500,20500,20500,3
|
|
20240423,115400,271391850,20500,20500,20500,20500,3
|
|
20240423,115300,271330350,20450,20450,20450,20450,0
|
|
20240423,115200,271330350,20450,20450,20450,20450,25
|
|
20240423,115100,270819100,20500,20500,20500,20500,0
|
|
20240423,115000,270819100,20500,20500,20500,20500,0
|
|
20240423,114900,270819100,20500,20500,20500,20500,8
|
|
20240423,114800,270655100,20500,20500,20500,20500,947
|
|
20240423,114700,251241600,20500,20500,20500,20500,0
|
|
20240423,114600,251241600,20500,20500,20500,20500,71
|
|
20240423,114500,249786100,20500,20500,20500,20500,0
|
|
20240423,114400,249786100,20500,20500,20500,20500,0
|
|
20240423,114300,249786100,20500,20500,20500,20500,0
|
|
20240423,114200,249786100,20500,20500,20500,20500,0
|
|
20240423,114100,249786100,20500,20500,20500,20500,516
|
|
20240423,114000,239208100,20500,20500,20500,20500,3
|
|
20240423,113900,239146600,20500,20500,20500,20500,3
|
|
20240423,113800,239085100,20500,20500,20500,20500,5
|
|
20240423,113700,238982600,20500,20450,20500,20450,52
|
|
20240423,113600,237919050,20450,20450,20450,20450,3
|
|
20240423,113500,237857700,20450,20450,20450,20450,3
|
|
20240423,113400,237796350,20450,20450,20450,20450,3
|
|
20240423,113300,237735000,20450,20450,20450,20450,30
|
|
20240423,113200,237121500,20450,20450,20450,20450,3
|
|
20240423,113100,237060150,20450,20450,20450,20450,3
|
|
20240423,113000,236998800,20450,20450,20450,20450,3
|
|
20240423,112900,236937450,20450,20450,20450,20450,3
|
|
20240423,112800,236876100,20450,20450,20450,20450,3
|
|
20240423,112700,236814750,20450,20450,20450,20450,17
|
|
20240423,112600,236467100,20450,20450,20450,20450,19
|
|
20240423,112500,236078550,20450,20450,20450,20450,28
|
|
20240423,112400,235505950,20450,20450,20450,20450,3
|
|
20240423,112300,235444600,20450,20450,20450,20450,3
|
|
20240423,112200,235383250,20450,20450,20450,20450,3
|
|
20240423,112100,235321900,20450,20450,20450,20450,13
|
|
20240423,112000,235056050,20450,20450,20450,20450,4
|
|
20240423,111900,234974250,20450,20450,20450,20450,3
|
|
20240423,111800,234912900,20450,20450,20450,20450,3
|
|
20240423,111700,234851550,20450,20450,20450,20450,3
|
|
20240423,111600,234790200,20450,20450,20450,20450,3
|
|
20240423,111500,234728850,20450,20450,20450,20450,3
|
|
20240423,111400,234667500,20450,20450,20450,20450,3
|
|
20240423,111300,234606150,20450,20450,20450,20450,0
|
|
20240423,111200,234606150,20450,20450,20450,20450,0
|
|
20240423,111100,234606150,20450,20450,20450,20450,0
|
|
20240423,111000,234606150,20450,20450,20450,20450,0
|
|
20240423,110900,234606150,20450,20450,20450,20450,9
|
|
20240423,110800,234422100,20400,20400,20400,20400,5
|
|
20240423,110700,234320100,20450,20450,20450,20450,0
|
|
20240423,110600,234320100,20450,20450,20450,20450,9
|
|
20240423,110500,234136050,20450,20450,20450,20450,0
|
|
20240423,110400,234136050,20450,20450,20450,20450,12
|
|
20240423,110300,233890650,20450,20450,20450,20450,1
|
|
20240423,110200,233870200,20400,20400,20400,20400,0
|
|
20240423,110100,233870200,20400,20400,20400,20400,50
|
|
20240423,110000,232850200,20400,20450,20450,20400,52
|
|
20240423,105900,231788800,20450,20450,20450,20450,2
|
|
20240423,105800,231747900,20450,20450,20450,20450,20
|
|
20240423,105700,231338900,20450,20450,20450,20450,19
|
|
20240423,105600,230950350,20450,20450,20450,20450,6
|
|
20240423,105500,230827650,20500,20500,20500,20500,0
|
|
20240423,105400,230827650,20500,20500,20500,20500,1
|
|
20240423,105300,230807150,20450,20500,20500,20450,528
|
|
20240423,105200,220009150,20450,20450,20450,20450,60
|
|
20240423,105100,218782150,20500,20500,20500,20500,221
|
|
20240423,105000,214251650,20500,20500,20500,20500,0
|
|
20240423,104900,214251650,20500,20550,20550,20500,6
|
|
20240423,104800,214128600,20500,20500,20500,20500,17
|
|
20240423,104700,213780100,20450,20450,20450,20450,14
|
|
20240423,104600,213493800,20500,20500,20500,20500,113
|
|
20240423,104500,211177300,20500,20500,20500,20500,3
|
|
20240423,104400,211115800,20500,20500,20500,20500,8
|
|
20240423,104300,210951800,20500,20500,20500,20500,0
|
|
20240423,104200,210951800,20500,20500,20500,20500,20
|
|
20240423,104100,210541800,20500,20500,20500,20500,0
|
|
20240423,104000,210541800,20500,20500,20500,20500,0
|
|
20240423,103900,210541800,20500,20500,20500,20500,8
|
|
20240423,103800,210377800,20500,20500,20500,20500,0
|
|
20240423,103700,210377800,20500,20500,20500,20500,8
|
|
20240423,103600,210213800,20500,20500,20500,20500,0
|
|
20240423,103500,210213800,20500,20500,20500,20500,9
|
|
20240423,103400,210029300,20500,20500,20500,20500,0
|
|
20240423,103300,210029300,20500,20500,20500,20500,249
|
|
20240423,103200,204924800,20500,20500,20500,20500,190
|
|
20240423,103100,201029800,20550,20550,20550,20550,70
|
|
20240423,103000,199591300,20550,20550,20550,20550,4
|
|
20240423,102900,199509100,20550,20550,20550,20550,28
|
|
20240423,102800,198933700,20550,20550,20550,20550,209
|
|
20240423,102700,194638750,20550,20550,20550,20550,222
|
|
20240423,102600,190076650,20550,20550,20550,20550,8
|
|
20240423,102500,189912250,20600,20600,20600,20600,3
|
|
20240423,102400,189850450,20600,20600,20600,20600,3
|
|
20240423,102300,189788650,20550,20550,20550,20550,0
|
|
20240423,102200,189788650,20550,20550,20550,20550,0
|
|
20240423,102100,189788650,20550,20550,20550,20550,55
|
|
20240423,102000,188658400,20500,20500,20500,20500,0
|
|
20240423,101900,188658400,20500,20500,20500,20500,0
|
|
20240423,101800,188658400,20500,20500,20500,20500,0
|
|
20240423,101700,188658400,20500,20500,20500,20500,0
|
|
20240423,101600,188658400,20500,20500,20500,20500,18
|
|
20240423,101500,188289400,20550,20550,20550,20550,0
|
|
20240423,101400,188289400,20550,20550,20550,20550,273
|
|
20240423,101300,182679250,20600,20600,20600,20600,601
|
|
20240423,101200,170298650,20600,20600,20600,20600,4
|
|
20240423,101100,170216250,20600,20600,20600,20550,23
|
|
20240423,101000,169743300,20550,20550,20550,20550,0
|
|
20240423,100900,169743300,20550,20550,20550,20550,0
|
|
20240423,100800,169743300,20550,20550,20550,20550,651
|
|
20240423,100700,156365250,20550,20550,20550,20550,4
|
|
20240423,100600,156283050,20550,20550,20550,20550,3
|
|
20240423,100500,156221400,20550,20550,20550,20550,3
|
|
20240423,100400,156159750,20500,20500,20500,20500,0
|
|
20240423,100300,156159750,20500,20500,20500,20500,0
|
|
20240423,100200,156159750,20500,20500,20500,20500,11
|
|
20240423,100100,155934250,20500,20500,20500,20500,0
|
|
20240423,100000,155934250,20500,20500,20500,20500,1
|
|
20240423,095900,155913750,20500,20500,20500,20500,40
|
|
20240423,095800,155093750,20500,20500,20500,20500,50
|
|
20240423,095700,154068750,20500,20500,20500,20500,0
|
|
20240423,095600,154068750,20500,20500,20500,20500,60
|
|
20240423,095500,152838750,20500,20550,20550,20500,163
|
|
20240423,095400,149497100,20550,20550,20550,20550,3
|
|
20240423,095300,149435450,20550,20550,20550,20550,3
|
|
20240423,095200,149373800,20500,20500,20550,20500,211
|
|
20240423,095100,145048150,20500,20500,20500,20500,104
|
|
20240423,095000,142916150,20500,20500,20500,20500,89
|
|
20240423,094900,141091650,20500,20500,20500,20500,10
|
|
20240423,094800,140886650,20550,20550,20550,20550,0
|
|
20240423,094700,140886650,20550,20550,20550,20550,0
|
|
20240423,094600,140886650,20550,20500,20550,20500,58
|
|
20240423,094500,139697600,20550,20550,20550,20550,3
|
|
20240423,094400,139635950,20550,20550,20550,20550,0
|
|
20240423,094300,139635950,20550,20550,20550,20550,0
|
|
20240423,094200,139635950,20550,20550,20550,20550,22
|
|
20240423,094100,139183850,20600,20600,20600,20600,0
|
|
20240423,094000,139183850,20600,20600,20600,20600,2
|
|
20240423,093900,139142650,20550,20550,20550,20550,0
|
|
20240423,093800,139142650,20550,20550,20550,20550,10
|
|
20240423,093700,138937150,20550,20550,20550,20550,2
|
|
20240423,093600,138896050,20450,20450,20450,20450,0
|
|
20240423,093500,138896050,20450,20450,20450,20450,0
|
|
20240423,093400,138896050,20450,20450,20450,20450,7
|
|
20240423,093300,138752900,20450,20500,20500,20450,60
|
|
20240423,093200,137524250,20500,20550,20550,20500,210
|
|
20240423,093100,133216900,20550,20550,20550,20550,3
|
|
20240423,093000,133155250,20550,20600,20600,20550,128
|
|
20240423,092900,130524800,20600,20600,20600,20600,1
|
|
20240423,092800,130504200,20600,20600,20600,20600,0
|
|
20240423,092700,130504200,20600,20600,20600,20600,0
|
|
20240423,092600,130504200,20600,20600,20600,20600,2
|
|
20240423,092500,130463000,20600,20600,20600,20600,0
|
|
20240423,092400,130463000,20600,20600,20600,20600,0
|
|
20240423,092300,130463000,20600,20550,20600,20500,331
|
|
20240423,092200,123676850,20600,20550,20600,20550,3
|
|
20240423,092100,123615150,20550,20550,20550,20550,0
|
|
20240423,092000,123615150,20550,20550,20550,20550,175
|
|
20240423,091900,120018900,20550,20550,20550,20550,0
|
|
20240423,091800,120018900,20550,20550,20550,20550,0
|
|
20240423,091700,120018900,20550,20550,20550,20550,50
|
|
20240423,091600,118991400,20550,20550,20550,20550,61
|
|
20240423,091500,117737850,20550,20550,20550,20550,689
|
|
20240423,091400,103578900,20550,20550,20550,20550,5
|
|
20240423,091300,103476150,20550,20550,20550,20550,21
|
|
20240423,091200,103044600,20550,20550,20550,20550,9
|
|
20240423,091100,102859650,20500,20500,20500,20500,46
|
|
20240423,091000,101916650,20500,20500,20500,20500,50
|
|
20240423,090900,100891650,20500,20550,20550,20500,221
|
|
20240423,090800,96353100,20500,20550,20550,20500,68
|
|
20240423,090700,94956800,20550,20550,20550,20550,41
|
|
20240423,090600,94114250,20550,20550,20550,20550,9
|
|
20240423,090500,93929300,20550,20550,20550,20550,82
|
|
20240423,090400,92244200,20500,20500,20500,20500,10
|
|
20240423,090300,92039200,20450,20500,20500,20450,64
|
|
20240423,090200,90729950,20600,20600,20600,20600,4
|
|
20240423,090100,90647550,20700,20700,20700,20700,0
|
|
20240423,090000,90647550,20700,20450,20700,20450,4421
|