579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,183600,312448950,20600,20600,20600,20600,1147
|
|
20240424,183500,312448950,20600,20600,20600,20600,0
|
|
20240424,183400,312448950,20600,20600,20600,20600,0
|
|
20240424,183300,312448950,20600,20600,20600,20600,0
|
|
20240424,183200,312448950,20600,20600,20600,20600,0
|
|
20240424,183100,312448950,20600,20600,20600,20600,0
|
|
20240424,183000,312448950,20600,20600,20600,20600,0
|
|
20240424,182900,312448950,20600,20600,20600,20600,0
|
|
20240424,182800,312448950,20600,20600,20600,20600,0
|
|
20240424,182700,312448950,20600,20600,20600,20600,0
|
|
20240424,182600,312448950,20600,20600,20600,20600,0
|
|
20240424,182500,312448950,20600,20600,20600,20600,0
|
|
20240424,182400,312448950,20600,20600,20600,20600,0
|
|
20240424,182300,312448950,20600,20600,20600,20600,0
|
|
20240424,182200,312448950,20600,20600,20600,20600,0
|
|
20240424,182100,312448950,20600,20600,20600,20600,0
|
|
20240424,182000,312448950,20600,20600,20600,20600,0
|
|
20240424,181900,312448950,20600,20600,20600,20600,0
|
|
20240424,181800,312448950,20600,20600,20600,20600,0
|
|
20240424,181700,312448950,20600,20600,20600,20600,0
|
|
20240424,181600,312448950,20600,20600,20600,20600,0
|
|
20240424,181500,312448950,20600,20600,20600,20600,0
|
|
20240424,181400,312448950,20600,20600,20600,20600,0
|
|
20240424,181300,312448950,20600,20600,20600,20600,0
|
|
20240424,181200,312448950,20600,20600,20600,20600,0
|
|
20240424,181100,312448950,20600,20600,20600,20600,0
|
|
20240424,181000,312448950,20600,20600,20600,20600,0
|
|
20240424,180900,312448950,20600,20600,20600,20600,0
|
|
20240424,180800,312448950,20600,20600,20600,20600,0
|
|
20240424,180700,312448950,20600,20600,20600,20600,0
|
|
20240424,180600,312448950,20600,20600,20600,20600,1147
|
|
20240424,180500,312448950,20600,20600,20600,20600,0
|
|
20240424,180400,312448950,20600,20600,20600,20600,0
|
|
20240424,180300,312448950,20600,20600,20600,20600,0
|
|
20240424,180200,312448950,20600,20600,20600,20600,0
|
|
20240424,180100,312448950,20600,20600,20600,20600,0
|
|
20240424,180000,312448950,20600,20600,20600,20600,0
|
|
20240424,175900,312448950,20600,20600,20600,20600,0
|
|
20240424,175800,312448950,20600,20600,20600,20600,0
|
|
20240424,175700,312448950,20600,20600,20600,20600,0
|
|
20240424,175600,312448950,20600,20600,20600,20600,0
|
|
20240424,175500,312448950,20600,20600,20600,20600,0
|
|
20240424,175400,312448950,20600,20600,20600,20600,0
|
|
20240424,175300,312448950,20600,20600,20600,20600,0
|
|
20240424,175200,312448950,20600,20600,20600,20600,0
|
|
20240424,175100,312448950,20600,20600,20600,20600,0
|
|
20240424,175000,312448950,20600,20600,20600,20600,0
|
|
20240424,174900,312448950,20600,20600,20600,20600,0
|
|
20240424,174800,312448950,20600,20600,20600,20600,0
|
|
20240424,174700,312448950,20600,20600,20600,20600,0
|
|
20240424,174600,312448950,20600,20600,20600,20600,0
|
|
20240424,174500,312448950,20600,20600,20600,20600,0
|
|
20240424,174400,312448950,20600,20600,20600,20600,0
|
|
20240424,174300,312448950,20600,20600,20600,20600,0
|
|
20240424,174200,312448950,20600,20600,20600,20600,0
|
|
20240424,174100,312448950,20600,20600,20600,20600,0
|
|
20240424,174000,312448950,20600,20600,20600,20600,0
|
|
20240424,173900,312448950,20600,20600,20600,20600,0
|
|
20240424,173800,312448950,20600,20600,20600,20600,0
|
|
20240424,173700,312448950,20600,20600,20600,20600,0
|
|
20240424,173600,312448950,20600,20600,20600,20600,1147
|
|
20240424,173500,312448950,20600,20600,20600,20600,0
|
|
20240424,173400,312448950,20600,20600,20600,20600,0
|
|
20240424,173300,312448950,20600,20600,20600,20600,0
|
|
20240424,173200,312448950,20600,20600,20600,20600,0
|
|
20240424,173100,312448950,20600,20600,20600,20600,0
|
|
20240424,173000,312448950,20600,20600,20600,20600,0
|
|
20240424,172900,312448950,20600,20600,20600,20600,0
|
|
20240424,172800,312448950,20600,20600,20600,20600,0
|
|
20240424,172700,312448950,20600,20600,20600,20600,0
|
|
20240424,172600,312448950,20600,20600,20600,20600,0
|
|
20240424,172500,312448950,20600,20600,20600,20600,0
|
|
20240424,172400,312448950,20600,20600,20600,20600,0
|
|
20240424,172300,312448950,20600,20600,20600,20600,0
|
|
20240424,172200,312448950,20600,20600,20600,20600,0
|
|
20240424,172100,312448950,20600,20600,20600,20600,0
|
|
20240424,172000,312448950,20600,20600,20600,20600,0
|
|
20240424,171900,312448950,20600,20600,20600,20600,0
|
|
20240424,171800,312448950,20600,20600,20600,20600,0
|
|
20240424,171700,312448950,20600,20600,20600,20600,0
|
|
20240424,171600,312448950,20600,20600,20600,20600,0
|
|
20240424,171500,312448950,20600,20600,20600,20600,0
|
|
20240424,171400,312448950,20600,20600,20600,20600,0
|
|
20240424,171300,312448950,20600,20600,20600,20600,0
|
|
20240424,171200,312448950,20600,20600,20600,20600,0
|
|
20240424,171100,312448950,20600,20600,20600,20600,0
|
|
20240424,171000,312448950,20600,20600,20600,20600,0
|
|
20240424,170900,312448950,20600,20600,20600,20600,0
|
|
20240424,170800,312448950,20600,20600,20600,20600,0
|
|
20240424,170700,312448950,20600,20600,20600,20600,0
|
|
20240424,170600,312448950,20600,20600,20600,20600,1147
|
|
20240424,170500,312448950,20600,20600,20600,20600,0
|
|
20240424,170400,312448950,20600,20600,20600,20600,0
|
|
20240424,170300,312448950,20600,20600,20600,20600,0
|
|
20240424,170200,312448950,20600,20600,20600,20600,0
|
|
20240424,170100,312448950,20600,20600,20600,20600,0
|
|
20240424,170000,312448950,20600,20600,20600,20600,0
|
|
20240424,165900,312448950,20600,20600,20600,20600,0
|
|
20240424,165800,312448950,20600,20600,20600,20600,0
|
|
20240424,165700,312448950,20600,20600,20600,20600,0
|
|
20240424,165600,312448950,20600,20600,20600,20600,0
|
|
20240424,165500,312448950,20600,20600,20600,20600,0
|
|
20240424,165400,312448950,20600,20600,20600,20600,0
|
|
20240424,165300,312448950,20600,20600,20600,20600,0
|
|
20240424,165200,312448950,20600,20600,20600,20600,0
|
|
20240424,165100,312448950,20600,20600,20600,20600,0
|
|
20240424,165000,312448950,20600,20600,20600,20600,0
|
|
20240424,164900,312448950,20600,20600,20600,20600,0
|
|
20240424,164800,312448950,20600,20600,20600,20600,0
|
|
20240424,164700,312448950,20600,20600,20600,20600,0
|
|
20240424,164600,312448950,20600,20600,20600,20600,0
|
|
20240424,164500,312448950,20600,20600,20600,20600,0
|
|
20240424,164400,312448950,20600,20600,20600,20600,0
|
|
20240424,164300,312448950,20600,20600,20600,20600,0
|
|
20240424,164200,312448950,20600,20600,20600,20600,0
|
|
20240424,164100,312448950,20600,20600,20600,20600,0
|
|
20240424,164000,312448950,20600,20600,20600,20600,0
|
|
20240424,163900,312448950,20600,20600,20600,20600,0
|
|
20240424,163800,312448950,20600,20600,20600,20600,0
|
|
20240424,163700,312448950,20600,20600,20600,20600,0
|
|
20240424,163600,312448950,20600,20600,20600,20600,1147
|
|
20240424,163500,312448950,20600,20600,20600,20600,0
|
|
20240424,163400,312448950,20600,20600,20600,20600,0
|
|
20240424,163300,312448950,20600,20600,20600,20600,0
|
|
20240424,163200,312448950,20600,20600,20600,20600,0
|
|
20240424,163100,312448950,20600,20600,20600,20600,0
|
|
20240424,163000,312448950,20600,20600,20600,20600,0
|
|
20240424,162900,312448950,20600,20600,20600,20600,0
|
|
20240424,162800,312448950,20600,20600,20600,20600,0
|
|
20240424,162700,312448950,20600,20600,20600,20600,0
|
|
20240424,162600,312448950,20600,20600,20600,20600,0
|
|
20240424,162500,312448950,20600,20600,20600,20600,0
|
|
20240424,162400,312448950,20600,20600,20600,20600,0
|
|
20240424,162300,312448950,20600,20600,20600,20600,0
|
|
20240424,162200,312448950,20600,20600,20600,20600,0
|
|
20240424,162100,312448950,20600,20600,20600,20600,0
|
|
20240424,162000,312448950,20600,20600,20600,20600,0
|
|
20240424,161900,312448950,20600,20600,20600,20600,0
|
|
20240424,161800,312448950,20600,20600,20600,20600,0
|
|
20240424,161700,312448950,20600,20600,20600,20600,0
|
|
20240424,161600,312448950,20600,20600,20600,20600,0
|
|
20240424,161500,312448950,20600,20600,20600,20600,0
|
|
20240424,161400,312448950,20600,20600,20600,20600,0
|
|
20240424,161300,312448950,20600,20600,20600,20600,0
|
|
20240424,161200,312448950,20600,20600,20600,20600,0
|
|
20240424,161100,312448950,20600,20600,20600,20600,0
|
|
20240424,161000,312448950,20600,20600,20600,20600,0
|
|
20240424,160900,312448950,20600,20600,20600,20600,0
|
|
20240424,160800,312448950,20600,20600,20600,20600,0
|
|
20240424,160700,312448950,20600,20600,20600,20600,0
|
|
20240424,160600,312448950,20600,20600,20600,20600,1147
|
|
20240424,160500,312448950,20600,20600,20600,20600,0
|
|
20240424,160400,312448950,20600,20600,20600,20600,0
|
|
20240424,160300,312448950,20600,20600,20600,20600,0
|
|
20240424,160200,312448950,20600,20600,20600,20600,0
|
|
20240424,160100,312448950,20600,20600,20600,20600,0
|
|
20240424,160000,312448950,20600,20600,20600,20600,0
|
|
20240424,155900,312448950,20600,20600,20600,20600,0
|
|
20240424,155800,312448950,20600,20600,20600,20600,0
|
|
20240424,155700,312448950,20600,20600,20600,20600,0
|
|
20240424,155600,312448950,20600,20600,20600,20600,0
|
|
20240424,155500,312448950,20600,20600,20600,20600,0
|
|
20240424,155400,312448950,20600,20600,20600,20600,0
|
|
20240424,155300,312448950,20600,20600,20600,20600,0
|
|
20240424,155200,312448950,20600,20600,20600,20600,0
|
|
20240424,155100,312448950,20600,20600,20600,20600,0
|
|
20240424,155000,312448950,20600,20600,20600,20600,0
|
|
20240424,154900,312448950,20600,20600,20600,20600,0
|
|
20240424,154800,312448950,20600,20600,20600,20600,0
|
|
20240424,154700,312448950,20600,20600,20600,20600,0
|
|
20240424,154600,312448950,20600,20600,20600,20600,0
|
|
20240424,154500,312448950,20600,20600,20600,20600,0
|
|
20240424,154400,312448950,20600,20600,20600,20600,0
|
|
20240424,154300,312448950,20600,20600,20600,20600,0
|
|
20240424,154200,312448950,20600,20600,20600,20600,0
|
|
20240424,154100,312448950,20600,20600,20600,20600,0
|
|
20240424,154000,312448950,20600,20600,20600,20600,0
|
|
20240424,153900,312448950,20600,20600,20600,20600,0
|
|
20240424,153800,312448950,20600,20600,20600,20600,0
|
|
20240424,153700,312448950,20600,20600,20600,20600,0
|
|
20240424,153600,312448950,20600,20600,20600,20600,1147
|
|
20240424,153500,312448950,20600,20600,20600,20600,0
|
|
20240424,153400,312448950,20600,20600,20600,20600,0
|
|
20240424,153300,312448950,20600,20600,20600,20600,0
|
|
20240424,153200,312448950,20600,20600,20600,20600,0
|
|
20240424,153100,312448950,20600,20600,20600,20600,0
|
|
20240424,153000,312448950,20600,20600,20600,20600,1147
|
|
20240424,152900,288820750,20550,20550,20550,20550,0
|
|
20240424,152800,288820750,20550,20550,20550,20550,0
|
|
20240424,152700,288820750,20550,20550,20550,20550,0
|
|
20240424,152600,288820750,20550,20550,20550,20550,0
|
|
20240424,152500,288820750,20550,20550,20550,20550,0
|
|
20240424,152400,288820750,20550,20550,20550,20550,0
|
|
20240424,152300,288820750,20550,20550,20550,20550,0
|
|
20240424,152200,288820750,20550,20550,20550,20550,0
|
|
20240424,152100,288820750,20550,20550,20550,20550,0
|
|
20240424,152000,288820750,20550,20550,20550,20550,0
|
|
20240424,151900,288820750,20550,20500,20550,20500,11
|
|
20240424,151800,288595050,20600,20600,20600,20550,65
|
|
20240424,151700,287259050,20600,20600,20600,20600,0
|
|
20240424,151600,287259050,20600,20600,20600,20600,0
|
|
20240424,151500,287259050,20600,20600,20600,20600,1
|
|
20240424,151400,287238450,20600,20600,20600,20600,0
|
|
20240424,151300,287238450,20600,20600,20600,20600,0
|
|
20240424,151200,287238450,20600,20600,20600,20600,0
|
|
20240424,151100,287238450,20600,20600,20600,20600,5
|
|
20240424,151000,287135450,20550,20550,20600,20550,223
|
|
20240424,150900,282552700,20600,20550,20600,20550,416
|
|
20240424,150800,274003850,20600,20650,20650,20600,170
|
|
20240424,150700,270501800,20600,20600,20600,20600,10
|
|
20240424,150600,270295800,20650,20650,20650,20650,0
|
|
20240424,150500,270295800,20650,20650,20650,20650,0
|
|
20240424,150400,270295800,20650,20650,20650,20650,0
|
|
20240424,150300,270295800,20650,20650,20650,20650,1
|
|
20240424,150200,270275150,20550,20600,20650,20550,1847
|
|
20240424,150100,232219450,20550,20600,20600,20550,61
|
|
20240424,150000,230963400,20600,20550,20600,20550,32
|
|
20240424,145900,230305650,20550,20550,20550,20550,2
|
|
20240424,145800,230264550,20550,20550,20550,20550,0
|
|
20240424,145700,230264550,20550,20550,20550,20550,0
|
|
20240424,145600,230264550,20550,20550,20550,20550,17
|
|
20240424,145500,229915200,20550,20500,20550,20500,5
|
|
20240424,145400,229812600,20550,20550,20550,20550,0
|
|
20240424,145300,229812600,20550,20600,20600,20500,53
|
|
20240424,145200,228725900,20600,20600,20600,20600,3
|
|
20240424,145100,228664100,20600,20600,20600,20600,0
|
|
20240424,145000,228664100,20600,20600,20600,20600,0
|
|
20240424,144900,228664100,20600,20600,20600,20550,519
|
|
20240424,144800,217998400,20550,20600,20600,20550,11
|
|
20240424,144700,217771850,20600,20600,20600,20600,0
|
|
20240424,144600,217771850,20600,20600,20600,20600,0
|
|
20240424,144500,217771850,20600,20600,20600,20600,0
|
|
20240424,144400,217771850,20600,20600,20600,20600,0
|
|
20240424,144300,217771850,20600,20600,20600,20600,0
|
|
20240424,144200,217771850,20600,20600,20600,20600,2
|
|
20240424,144100,217730650,20550,20550,20550,20550,0
|
|
20240424,144000,217730650,20550,20550,20550,20550,0
|
|
20240424,143900,217730650,20550,20550,20550,20550,10
|
|
20240424,143800,217525150,20550,20550,20550,20550,53
|
|
20240424,143700,216436000,20550,20550,20550,20550,0
|
|
20240424,143600,216436000,20550,20550,20550,20550,0
|
|
20240424,143500,216436000,20550,20550,20550,20550,0
|
|
20240424,143400,216436000,20550,20550,20550,20550,32
|
|
20240424,143300,215778400,20550,20550,20550,20550,22
|
|
20240424,143200,215326300,20550,20550,20550,20550,11
|
|
20240424,143100,215100250,20550,20550,20550,20550,0
|
|
20240424,143000,215100250,20550,20550,20550,20550,1
|
|
20240424,142900,215079700,20550,20550,20550,20550,0
|
|
20240424,142800,215079700,20550,20550,20550,20550,48
|
|
20240424,142700,214093300,20550,20550,20550,20550,3
|
|
20240424,142600,214031650,20550,20550,20550,20550,50
|
|
20240424,142500,213004150,20550,20550,20550,20550,64
|
|
20240424,142400,211688950,20550,20550,20550,20550,76
|
|
20240424,142300,210127150,20550,20550,20550,20550,119
|
|
20240424,142200,207681700,20550,20550,20550,20550,5
|
|
20240424,142100,207578950,20550,20550,20550,20550,100
|
|
20240424,142000,205523950,20550,20550,20550,20550,0
|
|
20240424,141900,205523950,20550,20550,20550,20550,0
|
|
20240424,141800,205523950,20550,20550,20550,20550,1
|
|
20240424,141700,205503400,20550,20550,20550,20550,5
|
|
20240424,141600,205400650,20550,20550,20550,20550,15
|
|
20240424,141500,205092400,20550,20550,20550,20550,30
|
|
20240424,141400,204475900,20550,20550,20550,20550,0
|
|
20240424,141300,204475900,20550,20550,20550,20550,0
|
|
20240424,141200,204475900,20550,20550,20550,20550,5
|
|
20240424,141100,204373150,20550,20550,20550,20550,0
|
|
20240424,141000,204373150,20550,20550,20550,20550,10
|
|
20240424,140900,204167650,20500,20500,20500,20500,0
|
|
20240424,140800,204167650,20500,20500,20500,20500,0
|
|
20240424,140700,204167650,20500,20500,20500,20500,0
|
|
20240424,140600,204167650,20500,20500,20500,20500,0
|
|
20240424,140500,204167650,20500,20500,20500,20500,0
|
|
20240424,140400,204167650,20500,20550,20550,20500,365
|
|
20240424,140300,196675050,20600,20600,20600,20600,9
|
|
20240424,140200,196489650,20600,20600,20600,20600,24
|
|
20240424,140100,195995250,20600,20600,20600,20600,0
|
|
20240424,140000,195995250,20600,20600,20600,20600,25
|
|
20240424,135900,195480250,20600,20550,20600,20550,526
|
|
20240424,135800,184666900,20550,20550,20550,20550,0
|
|
20240424,135700,184666900,20550,20550,20550,20550,0
|
|
20240424,135600,184666900,20550,20550,20550,20550,0
|
|
20240424,135500,184666900,20550,20550,20550,20550,0
|
|
20240424,135400,184666900,20550,20550,20550,20550,0
|
|
20240424,135300,184666900,20550,20550,20550,20550,7
|
|
20240424,135200,184523050,20550,20550,20550,20550,25
|
|
20240424,135100,184009300,20550,20550,20550,20550,0
|
|
20240424,135000,184009300,20550,20550,20550,20550,0
|
|
20240424,134900,184009300,20550,20550,20550,20550,0
|
|
20240424,134800,184009300,20550,20500,20550,20500,218
|
|
20240424,134700,179539800,20500,20500,20500,20500,0
|
|
20240424,134600,179539800,20500,20500,20500,20500,0
|
|
20240424,134500,179539800,20500,20500,20500,20500,0
|
|
20240424,134400,179539800,20500,20500,20500,20500,0
|
|
20240424,134300,179539800,20500,20500,20500,20500,10
|
|
20240424,134200,179334800,20450,20450,20450,20450,30
|
|
20240424,134100,178721300,20450,20450,20450,20450,0
|
|
20240424,134000,178721300,20450,20450,20450,20450,0
|
|
20240424,133900,178721300,20450,20450,20450,20450,27
|
|
20240424,133800,178169150,20500,20500,20500,20500,0
|
|
20240424,133700,178169150,20500,20500,20500,20500,1
|
|
20240424,133600,178148650,20500,20500,20500,20500,6
|
|
20240424,133500,178025650,20500,20500,20500,20500,0
|
|
20240424,133400,178025650,20500,20500,20500,20500,2
|
|
20240424,133300,177984650,20500,20500,20500,20500,0
|
|
20240424,133200,177984650,20500,20500,20500,20500,0
|
|
20240424,133100,177984650,20500,20500,20500,20500,11
|
|
20240424,133000,177759150,20450,20450,20450,20450,0
|
|
20240424,132900,177759150,20450,20450,20450,20450,50
|
|
20240424,132800,176736650,20450,20450,20450,20450,0
|
|
20240424,132700,176736650,20450,20450,20450,20450,0
|
|
20240424,132600,176736650,20450,20450,20450,20450,0
|
|
20240424,132500,176736650,20450,20450,20450,20450,0
|
|
20240424,132400,176736650,20450,20450,20450,20450,0
|
|
20240424,132300,176736650,20450,20450,20450,20450,0
|
|
20240424,132200,176736650,20450,20450,20450,20450,0
|
|
20240424,132100,176736650,20450,20450,20450,20450,0
|
|
20240424,132000,176736650,20450,20450,20450,20450,0
|
|
20240424,131900,176736650,20450,20450,20450,20450,0
|
|
20240424,131800,176736650,20450,20450,20450,20450,0
|
|
20240424,131700,176736650,20450,20450,20450,20450,0
|
|
20240424,131600,176736650,20450,20450,20450,20450,105
|
|
20240424,131500,174589400,20500,20500,20500,20500,0
|
|
20240424,131400,174589400,20500,20500,20500,20500,0
|
|
20240424,131300,174589400,20500,20500,20500,20500,0
|
|
20240424,131200,174589400,20500,20450,20500,20450,311
|
|
20240424,131100,168224450,20450,20450,20450,20450,427
|
|
20240424,131000,159492300,20500,20500,20500,20500,2
|
|
20240424,130900,159451300,20500,20450,20500,20450,78
|
|
20240424,130800,157856050,20500,20500,20500,20500,0
|
|
20240424,130700,157856050,20500,20500,20500,20500,30
|
|
20240424,130600,157241050,20450,20450,20450,20450,0
|
|
20240424,130500,157241050,20450,20450,20450,20450,46
|
|
20240424,130400,156300350,20500,20500,20500,20500,0
|
|
20240424,130300,156300350,20500,20500,20500,20500,0
|
|
20240424,130200,156300350,20500,20500,20500,20500,0
|
|
20240424,130100,156300350,20500,20500,20500,20500,0
|
|
20240424,130000,156300350,20500,20500,20500,20500,0
|
|
20240424,125900,156300350,20500,20500,20500,20500,5
|
|
20240424,125800,156197850,20450,20450,20450,20450,0
|
|
20240424,125700,156197850,20450,20450,20450,20450,24
|
|
20240424,125600,155707050,20450,20450,20450,20450,4
|
|
20240424,125500,155625250,20500,20500,20500,20500,0
|
|
20240424,125400,155625250,20500,20500,20500,20500,0
|
|
20240424,125300,155625250,20500,20500,20500,20500,0
|
|
20240424,125200,155625250,20500,20500,20500,20500,1
|
|
20240424,125100,155604750,20500,20500,20500,20500,0
|
|
20240424,125000,155604750,20500,20500,20500,20500,0
|
|
20240424,124900,155604750,20500,20500,20500,20500,5
|
|
20240424,124800,155502250,20500,20500,20500,20500,0
|
|
20240424,124700,155502250,20500,20500,20500,20500,0
|
|
20240424,124600,155502250,20500,20500,20500,20500,1
|
|
20240424,124500,155481750,20500,20500,20500,20500,0
|
|
20240424,124400,155481750,20500,20500,20500,20500,0
|
|
20240424,124300,155481750,20500,20500,20500,20500,0
|
|
20240424,124200,155481750,20500,20500,20500,20500,0
|
|
20240424,124100,155481750,20500,20500,20500,20500,0
|
|
20240424,124000,155481750,20500,20500,20500,20500,0
|
|
20240424,123900,155481750,20500,20500,20500,20500,0
|
|
20240424,123800,155481750,20500,20500,20500,20500,0
|
|
20240424,123700,155481750,20500,20500,20500,20500,0
|
|
20240424,123600,155481750,20500,20500,20500,20500,0
|
|
20240424,123500,155481750,20500,20500,20500,20500,1
|
|
20240424,123400,155461250,20500,20500,20500,20500,0
|
|
20240424,123300,155461250,20500,20500,20500,20500,2
|
|
20240424,123200,155420250,20500,20500,20500,20500,64
|
|
20240424,123100,154108250,20500,20500,20500,20500,0
|
|
20240424,123000,154108250,20500,20500,20500,20500,2
|
|
20240424,122900,154067250,20500,20500,20500,20500,1
|
|
20240424,122800,154046750,20500,20500,20500,20500,0
|
|
20240424,122700,154046750,20500,20500,20500,20500,0
|
|
20240424,122600,154046750,20500,20500,20500,20500,13
|
|
20240424,122500,153780250,20450,20450,20450,20450,40
|
|
20240424,122400,152962250,20450,20450,20450,20450,0
|
|
20240424,122300,152962250,20450,20450,20450,20450,0
|
|
20240424,122200,152962250,20450,20450,20450,20450,1
|
|
20240424,122100,152941800,20450,20450,20450,20450,0
|
|
20240424,122000,152941800,20450,20450,20450,20450,0
|
|
20240424,121900,152941800,20450,20450,20450,20450,0
|
|
20240424,121800,152941800,20450,20450,20450,20450,48
|
|
20240424,121700,151960200,20450,20450,20450,20450,0
|
|
20240424,121600,151960200,20450,20450,20450,20450,0
|
|
20240424,121500,151960200,20450,20450,20450,20450,13
|
|
20240424,121400,151694350,20400,20400,20400,20400,378
|
|
20240424,121300,143983150,20400,20400,20400,20400,297
|
|
20240424,121200,137924350,20400,20400,20400,20400,30
|
|
20240424,121100,137312350,20400,20400,20400,20400,20
|
|
20240424,121000,136904350,20450,20450,20450,20450,0
|
|
20240424,120900,136904350,20450,20450,20450,20450,204
|
|
20240424,120800,132732550,20450,20450,20450,20450,0
|
|
20240424,120700,132732550,20450,20450,20450,20450,35
|
|
20240424,120600,132016800,20500,20500,20500,20500,0
|
|
20240424,120500,132016800,20500,20500,20500,20500,3
|
|
20240424,120400,131955300,20450,20450,20450,20450,370
|
|
20240424,120300,124388800,20450,20450,20450,20450,0
|
|
20240424,120200,124388800,20450,20450,20450,20450,0
|
|
20240424,120100,124388800,20450,20450,20450,20450,0
|
|
20240424,120000,124388800,20450,20450,20450,20450,5
|
|
20240424,115900,124286550,20400,20450,20450,20400,92
|
|
20240424,115800,122405400,20450,20450,20450,20450,118
|
|
20240424,115700,119992300,20500,20500,20500,20500,0
|
|
20240424,115600,119992300,20500,20500,20500,20500,10
|
|
20240424,115500,119787300,20450,20450,20450,20450,1
|
|
20240424,115400,119766850,20450,20450,20450,20450,1
|
|
20240424,115300,119746400,20400,20400,20400,20400,0
|
|
20240424,115200,119746400,20400,20400,20400,20400,0
|
|
20240424,115100,119746400,20400,20400,20400,20400,0
|
|
20240424,115000,119746400,20400,20400,20400,20400,0
|
|
20240424,114900,119746400,20400,20400,20400,20400,0
|
|
20240424,114800,119746400,20400,20400,20400,20400,40
|
|
20240424,114700,118930400,20400,20400,20400,20400,40
|
|
20240424,114600,118114400,20450,20450,20450,20450,9
|
|
20240424,114500,117930350,20450,20450,20450,20450,1
|
|
20240424,114400,117909900,20450,20450,20450,20450,0
|
|
20240424,114300,117909900,20450,20450,20450,20450,0
|
|
20240424,114200,117909900,20450,20450,20450,20450,0
|
|
20240424,114100,117909900,20450,20450,20450,20450,0
|
|
20240424,114000,117909900,20450,20450,20450,20450,0
|
|
20240424,113900,117909900,20450,20450,20450,20450,1
|
|
20240424,113800,117889450,20450,20450,20450,20450,0
|
|
20240424,113700,117889450,20450,20450,20450,20450,2
|
|
20240424,113600,117848550,20400,20400,20400,20400,0
|
|
20240424,113500,117848550,20400,20400,20400,20400,0
|
|
20240424,113400,117848550,20400,20400,20400,20400,0
|
|
20240424,113300,117848550,20400,20400,20400,20400,0
|
|
20240424,113200,117848550,20400,20400,20400,20400,0
|
|
20240424,113100,117848550,20400,20400,20400,20400,0
|
|
20240424,113000,117848550,20400,20400,20400,20400,0
|
|
20240424,112900,117848550,20400,20400,20400,20400,0
|
|
20240424,112800,117848550,20400,20400,20400,20400,0
|
|
20240424,112700,117848550,20400,20400,20400,20400,0
|
|
20240424,112600,117848550,20400,20400,20400,20400,0
|
|
20240424,112500,117848550,20400,20400,20400,20400,35
|
|
20240424,112400,117134550,20450,20450,20450,20450,0
|
|
20240424,112300,117134550,20450,20450,20450,20450,0
|
|
20240424,112200,117134550,20450,20450,20450,20450,2
|
|
20240424,112100,117093650,20400,20400,20400,20400,71
|
|
20240424,112000,115645250,20400,20400,20400,20400,0
|
|
20240424,111900,115645250,20400,20400,20400,20400,0
|
|
20240424,111800,115645250,20400,20400,20400,20400,30
|
|
20240424,111700,115033250,20400,20400,20400,20400,0
|
|
20240424,111600,115033250,20400,20400,20400,20400,0
|
|
20240424,111500,115033250,20400,20400,20400,20400,0
|
|
20240424,111400,115033250,20400,20400,20400,20400,0
|
|
20240424,111300,115033250,20400,20400,20400,20400,0
|
|
20240424,111200,115033250,20400,20400,20400,20400,0
|
|
20240424,111100,115033250,20400,20400,20400,20400,0
|
|
20240424,111000,115033250,20400,20400,20400,20400,756
|
|
20240424,110900,99610850,20400,20400,20400,20400,25
|
|
20240424,110800,99100850,20400,20400,20400,20400,0
|
|
20240424,110700,99100850,20400,20400,20400,20400,78
|
|
20240424,110600,97509650,20450,20450,20450,20450,0
|
|
20240424,110500,97509650,20450,20450,20450,20450,0
|
|
20240424,110400,97509650,20450,20450,20450,20450,20
|
|
20240424,110300,97100650,20450,20450,20450,20450,20
|
|
20240424,110200,96691650,20450,20450,20450,20450,0
|
|
20240424,110100,96691650,20450,20450,20450,20450,1
|
|
20240424,110000,96671200,20450,20450,20450,20450,1
|
|
20240424,105900,96650750,20450,20450,20450,20450,0
|
|
20240424,105800,96650750,20450,20450,20450,20450,0
|
|
20240424,105700,96650750,20450,20450,20450,20450,0
|
|
20240424,105600,96650750,20450,20450,20450,20450,1
|
|
20240424,105500,96630300,20400,20400,20400,20400,0
|
|
20240424,105400,96630300,20400,20400,20400,20400,100
|
|
20240424,105300,94590300,20450,20450,20450,20450,1
|
|
20240424,105200,94569850,20450,20450,20450,20450,65
|
|
20240424,105100,93240600,20400,20400,20400,20400,0
|
|
20240424,105000,93240600,20400,20400,20400,20400,0
|
|
20240424,104900,93240600,20400,20400,20400,20400,0
|
|
20240424,104800,93240600,20400,20400,20400,20400,1
|
|
20240424,104700,93220200,20450,20450,20450,20450,0
|
|
20240424,104600,93220200,20450,20450,20450,20450,30
|
|
20240424,104500,92606700,20450,20450,20450,20450,0
|
|
20240424,104400,92606700,20450,20450,20450,20450,10
|
|
20240424,104300,92402200,20450,20450,20450,20450,2
|
|
20240424,104200,92361300,20450,20450,20450,20450,4
|
|
20240424,104100,92279500,20400,20400,20400,20400,0
|
|
20240424,104000,92279500,20400,20400,20400,20400,0
|
|
20240424,103900,92279500,20400,20400,20400,20400,250
|
|
20240424,103800,87179500,20450,20450,20450,20450,9
|
|
20240424,103700,86995450,20450,20450,20450,20450,0
|
|
20240424,103600,86995450,20450,20450,20450,20450,0
|
|
20240424,103500,86995450,20450,20450,20450,20450,1
|
|
20240424,103400,86975000,20400,20400,20400,20400,0
|
|
20240424,103300,86975000,20400,20400,20400,20400,0
|
|
20240424,103200,86975000,20400,20400,20400,20400,0
|
|
20240424,103100,86975000,20400,20400,20400,20400,0
|
|
20240424,103000,86975000,20400,20400,20400,20400,0
|
|
20240424,102900,86975000,20400,20400,20400,20400,0
|
|
20240424,102800,86975000,20400,20400,20400,20400,0
|
|
20240424,102700,86975000,20400,20400,20400,20400,5
|
|
20240424,102600,86873000,20400,20400,20400,20400,0
|
|
20240424,102500,86873000,20400,20400,20400,20400,65
|
|
20240424,102400,85547000,20350,20400,20400,20350,682
|
|
20240424,102300,71646600,20450,20450,20450,20450,0
|
|
20240424,102200,71646600,20450,20400,20450,20400,51
|
|
20240424,102100,70606150,20400,20400,20400,20400,0
|
|
20240424,102000,70606150,20400,20400,20400,20400,1
|
|
20240424,101900,70585750,20450,20450,20450,20450,0
|
|
20240424,101800,70585750,20450,20450,20450,20450,0
|
|
20240424,101700,70585750,20450,20450,20450,20450,0
|
|
20240424,101600,70585750,20450,20450,20450,20450,0
|
|
20240424,101500,70585750,20450,20450,20450,20450,0
|
|
20240424,101400,70585750,20450,20450,20450,20450,3
|
|
20240424,101300,70524400,20400,20400,20400,20400,0
|
|
20240424,101200,70524400,20400,20400,20400,20400,0
|
|
20240424,101100,70524400,20400,20400,20400,20400,0
|
|
20240424,101000,70524400,20400,20400,20400,20400,0
|
|
20240424,100900,70524400,20400,20400,20400,20400,0
|
|
20240424,100800,70524400,20400,20400,20400,20400,0
|
|
20240424,100700,70524400,20400,20400,20400,20400,26
|
|
20240424,100600,69994000,20400,20400,20400,20400,0
|
|
20240424,100500,69994000,20400,20400,20400,20400,96
|
|
20240424,100400,68035600,20400,20400,20400,20400,0
|
|
20240424,100300,68035600,20400,20400,20400,20400,0
|
|
20240424,100200,68035600,20400,20400,20400,20400,303
|
|
20240424,100100,61854400,20400,20400,20400,20400,0
|
|
20240424,100000,61854400,20400,20400,20400,20400,0
|
|
20240424,095900,61854400,20400,20400,20400,20400,55
|
|
20240424,095800,60732400,20400,20450,20450,20400,57
|
|
20240424,095700,59569200,20450,20450,20450,20450,7
|
|
20240424,095600,59426050,20400,20400,20400,20400,100
|
|
20240424,095500,57386050,20450,20450,20450,20450,50
|
|
20240424,095400,56363550,20450,20450,20450,20450,4
|
|
20240424,095300,56281750,20450,20450,20450,20450,244
|
|
20240424,095200,51291950,20450,20450,20450,20450,122
|
|
20240424,095100,48797050,20450,20450,20450,20450,20
|
|
20240424,095000,48388050,20450,20450,20450,20450,588
|
|
20240424,094900,36363450,20500,20550,20550,20500,483
|
|
20240424,094800,26456950,20550,20550,20550,20550,0
|
|
20240424,094700,26456950,20550,20550,20550,20550,0
|
|
20240424,094600,26456950,20550,20550,20550,20550,0
|
|
20240424,094500,26456950,20550,20550,20550,20550,0
|
|
20240424,094400,26456950,20550,20550,20550,20550,0
|
|
20240424,094300,26456950,20550,20550,20550,20550,0
|
|
20240424,094200,26456950,20550,20550,20550,20550,1
|
|
20240424,094100,26436400,20500,20500,20500,20500,0
|
|
20240424,094000,26436400,20500,20500,20500,20500,0
|
|
20240424,093900,26436400,20500,20550,20550,20500,21
|
|
20240424,093800,26005850,20550,20500,20550,20500,3
|
|
20240424,093700,25944300,20550,20550,20550,20550,1
|
|
20240424,093600,25923750,20550,20500,20550,20500,57
|
|
20240424,093500,24755000,20550,20550,20550,20550,2
|
|
20240424,093400,24713900,20500,20500,20500,20500,10
|
|
20240424,093300,24508900,20500,20500,20500,20500,0
|
|
20240424,093200,24508900,20500,20500,20500,20500,5
|
|
20240424,093100,24406400,20500,20500,20500,20500,3
|
|
20240424,093000,24344900,20550,20550,20550,20550,19
|
|
20240424,092900,23954450,20550,20550,20550,20550,12
|
|
20240424,092800,23707850,20500,20500,20500,20500,0
|
|
20240424,092700,23707850,20500,20500,20500,20500,13
|
|
20240424,092600,23441350,20500,20500,20500,20500,20
|
|
20240424,092500,23031350,20500,20500,20500,20500,0
|
|
20240424,092400,23031350,20500,20550,20550,20500,501
|
|
20240424,092300,12759250,20550,20550,20550,20550,55
|
|
20240424,092200,11629000,20600,20600,20600,20600,10
|
|
20240424,092100,11423000,20600,20600,20600,20600,27
|
|
20240424,092000,10866800,20550,20550,20550,20550,0
|
|
20240424,091900,10866800,20550,20550,20550,20550,31
|
|
20240424,091800,10229750,20550,20500,20550,20500,17
|
|
20240424,091700,9880950,20500,20500,20500,20500,0
|
|
20240424,091600,9880950,20500,20500,20500,20500,0
|
|
20240424,091500,9880950,20500,20500,20500,20500,0
|
|
20240424,091400,9880950,20500,20500,20500,20500,11
|
|
20240424,091300,9655450,20500,20500,20500,20500,0
|
|
20240424,091200,9655450,20500,20500,20500,20500,1
|
|
20240424,091100,9634950,20450,20550,20550,20450,78
|
|
20240424,091000,8037600,20550,20550,20550,20550,7
|
|
20240424,090900,7893750,20550,20550,20550,20550,128
|
|
20240424,090800,5263350,20550,20550,20550,20550,0
|
|
20240424,090700,5263350,20550,20550,20550,20550,4
|
|
20240424,090600,5181150,20600,20600,20600,20550,51
|
|
20240424,090500,4130600,20600,20600,20600,20600,71
|
|
20240424,090400,2668000,20600,20650,20650,20600,16
|
|
20240424,090300,2338050,20500,20500,20500,20500,2
|
|
20240424,090200,2297050,20650,20650,20650,20650,1
|
|
20240424,090100,2276400,20650,20650,20650,20650,1
|
|
20240424,090000,2255750,20650,20500,20650,20500,110
|