577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,183400,1517173200,26200,26200,26200,26200,6030
|
|
20240423,183300,1517173200,26200,26200,26200,26200,0
|
|
20240423,183200,1517173200,26200,26200,26200,26200,0
|
|
20240423,183100,1517173200,26200,26200,26200,26200,0
|
|
20240423,183000,1517173200,26200,26200,26200,26200,0
|
|
20240423,182900,1517173200,26200,26200,26200,26200,0
|
|
20240423,182800,1517173200,26200,26200,26200,26200,0
|
|
20240423,182700,1517173200,26200,26200,26200,26200,0
|
|
20240423,182600,1517173200,26200,26200,26200,26200,0
|
|
20240423,182500,1517173200,26200,26200,26200,26200,0
|
|
20240423,182400,1517173200,26200,26200,26200,26200,0
|
|
20240423,182300,1517173200,26200,26200,26200,26200,0
|
|
20240423,182200,1517173200,26200,26200,26200,26200,0
|
|
20240423,182100,1517173200,26200,26200,26200,26200,0
|
|
20240423,182000,1517173200,26200,26200,26200,26200,0
|
|
20240423,181900,1517173200,26200,26200,26200,26200,0
|
|
20240423,181800,1517173200,26200,26200,26200,26200,0
|
|
20240423,181700,1517173200,26200,26200,26200,26200,0
|
|
20240423,181600,1517173200,26200,26200,26200,26200,0
|
|
20240423,181500,1517173200,26200,26200,26200,26200,0
|
|
20240423,181400,1517173200,26200,26200,26200,26200,0
|
|
20240423,181300,1517173200,26200,26200,26200,26200,0
|
|
20240423,181200,1517173200,26200,26200,26200,26200,0
|
|
20240423,181100,1517173200,26200,26200,26200,26200,0
|
|
20240423,181000,1517173200,26200,26200,26200,26200,0
|
|
20240423,180900,1517173200,26200,26200,26200,26200,0
|
|
20240423,180800,1517173200,26200,26200,26200,26200,0
|
|
20240423,180700,1517173200,26200,26200,26200,26200,0
|
|
20240423,180600,1517173200,26200,26200,26200,26200,0
|
|
20240423,180500,1517173200,26200,26200,26200,26200,0
|
|
20240423,180400,1517173200,26200,26200,26200,26200,6030
|
|
20240423,180300,1517173200,26200,26200,26200,26200,0
|
|
20240423,180200,1517173200,26200,26200,26200,26200,0
|
|
20240423,180100,1517173200,26200,26200,26200,26200,0
|
|
20240423,180000,1517173200,26200,26200,26200,26200,0
|
|
20240423,175900,1517173200,26200,26200,26200,26200,0
|
|
20240423,175800,1517173200,26200,26200,26200,26200,0
|
|
20240423,175700,1517173200,26200,26200,26200,26200,0
|
|
20240423,175600,1517173200,26200,26200,26200,26200,0
|
|
20240423,175500,1517173200,26200,26200,26200,26200,0
|
|
20240423,175400,1517173200,26200,26200,26200,26200,0
|
|
20240423,175300,1517173200,26200,26200,26200,26200,0
|
|
20240423,175200,1517173200,26200,26200,26200,26200,0
|
|
20240423,175100,1517173200,26200,26200,26200,26200,0
|
|
20240423,175000,1517173200,26200,26200,26200,26200,0
|
|
20240423,174900,1517173200,26200,26200,26200,26200,0
|
|
20240423,174800,1517173200,26200,26200,26200,26200,0
|
|
20240423,174700,1517173200,26200,26200,26200,26200,0
|
|
20240423,174600,1517173200,26200,26200,26200,26200,0
|
|
20240423,174500,1517173200,26200,26200,26200,26200,0
|
|
20240423,174400,1517173200,26200,26200,26200,26200,0
|
|
20240423,174300,1517173200,26200,26200,26200,26200,0
|
|
20240423,174200,1517173200,26200,26200,26200,26200,0
|
|
20240423,174100,1517173200,26200,26200,26200,26200,0
|
|
20240423,174000,1517173200,26200,26200,26200,26200,0
|
|
20240423,173900,1517173200,26200,26200,26200,26200,0
|
|
20240423,173800,1517173200,26200,26200,26200,26200,0
|
|
20240423,173700,1517173200,26200,26200,26200,26200,0
|
|
20240423,173600,1517173200,26200,26200,26200,26200,0
|
|
20240423,173500,1517173200,26200,26200,26200,26200,0
|
|
20240423,173400,1517173200,26200,26200,26200,26200,6030
|
|
20240423,173300,1517173200,26200,26200,26200,26200,0
|
|
20240423,173200,1517173200,26200,26200,26200,26200,0
|
|
20240423,173100,1517173200,26200,26200,26200,26200,0
|
|
20240423,173000,1517173200,26200,26200,26200,26200,0
|
|
20240423,172900,1517173200,26200,26200,26200,26200,0
|
|
20240423,172800,1517173200,26200,26200,26200,26200,0
|
|
20240423,172700,1517173200,26200,26200,26200,26200,0
|
|
20240423,172600,1517173200,26200,26200,26200,26200,0
|
|
20240423,172500,1517173200,26200,26200,26200,26200,0
|
|
20240423,172400,1517173200,26200,26200,26200,26200,0
|
|
20240423,172300,1517173200,26200,26200,26200,26200,0
|
|
20240423,172200,1517173200,26200,26200,26200,26200,0
|
|
20240423,172100,1517173200,26200,26200,26200,26200,0
|
|
20240423,172000,1517173200,26200,26200,26200,26200,0
|
|
20240423,171900,1517173200,26200,26200,26200,26200,0
|
|
20240423,171800,1517173200,26200,26200,26200,26200,0
|
|
20240423,171700,1517173200,26200,26200,26200,26200,0
|
|
20240423,171600,1517173200,26200,26200,26200,26200,0
|
|
20240423,171500,1517173200,26200,26200,26200,26200,0
|
|
20240423,171400,1517173200,26200,26200,26200,26200,0
|
|
20240423,171300,1517173200,26200,26200,26200,26200,0
|
|
20240423,171200,1517173200,26200,26200,26200,26200,0
|
|
20240423,171100,1517173200,26200,26200,26200,26200,0
|
|
20240423,171000,1517173200,26200,26200,26200,26200,0
|
|
20240423,170900,1517173200,26200,26200,26200,26200,0
|
|
20240423,170800,1517173200,26200,26200,26200,26200,0
|
|
20240423,170700,1517173200,26200,26200,26200,26200,0
|
|
20240423,170600,1517173200,26200,26200,26200,26200,0
|
|
20240423,170500,1517173200,26200,26200,26200,26200,0
|
|
20240423,170400,1517173200,26200,26200,26200,26200,6030
|
|
20240423,170300,1517173200,26200,26200,26200,26200,0
|
|
20240423,170200,1517173200,26200,26200,26200,26200,0
|
|
20240423,170100,1517173200,26200,26200,26200,26200,0
|
|
20240423,170000,1517173200,26200,26200,26200,26200,0
|
|
20240423,165900,1517173200,26200,26200,26200,26200,0
|
|
20240423,165800,1517173200,26200,26200,26200,26200,0
|
|
20240423,165700,1517173200,26200,26200,26200,26200,0
|
|
20240423,165600,1517173200,26200,26200,26200,26200,0
|
|
20240423,165500,1517173200,26200,26200,26200,26200,0
|
|
20240423,165400,1517173200,26200,26200,26200,26200,0
|
|
20240423,165300,1517173200,26200,26200,26200,26200,0
|
|
20240423,165200,1517173200,26200,26200,26200,26200,0
|
|
20240423,165100,1517173200,26200,26200,26200,26200,0
|
|
20240423,165000,1517173200,26200,26200,26200,26200,0
|
|
20240423,164900,1517173200,26200,26200,26200,26200,0
|
|
20240423,164800,1517173200,26200,26200,26200,26200,0
|
|
20240423,164700,1517173200,26200,26200,26200,26200,0
|
|
20240423,164600,1517173200,26200,26200,26200,26200,0
|
|
20240423,164500,1517173200,26200,26200,26200,26200,0
|
|
20240423,164400,1517173200,26200,26200,26200,26200,0
|
|
20240423,164300,1517173200,26200,26200,26200,26200,0
|
|
20240423,164200,1517173200,26200,26200,26200,26200,0
|
|
20240423,164100,1517173200,26200,26200,26200,26200,0
|
|
20240423,164000,1517173200,26200,26200,26200,26200,0
|
|
20240423,163900,1517173200,26200,26200,26200,26200,0
|
|
20240423,163800,1517173200,26200,26200,26200,26200,0
|
|
20240423,163700,1517173200,26200,26200,26200,26200,0
|
|
20240423,163600,1517173200,26200,26200,26200,26200,0
|
|
20240423,163500,1517173200,26200,26200,26200,26200,0
|
|
20240423,163400,1517173200,26200,26200,26200,26200,6030
|
|
20240423,163300,1517173200,26200,26200,26200,26200,0
|
|
20240423,163200,1517173200,26200,26200,26200,26200,0
|
|
20240423,163100,1517173200,26200,26200,26200,26200,0
|
|
20240423,163000,1517173200,26200,26200,26200,26200,0
|
|
20240423,162900,1517173200,26200,26200,26200,26200,0
|
|
20240423,162800,1517173200,26200,26200,26200,26200,0
|
|
20240423,162700,1517173200,26200,26200,26200,26200,0
|
|
20240423,162600,1517173200,26200,26200,26200,26200,0
|
|
20240423,162500,1517173200,26200,26200,26200,26200,0
|
|
20240423,162400,1517173200,26200,26200,26200,26200,0
|
|
20240423,162300,1517173200,26200,26200,26200,26200,0
|
|
20240423,162200,1517173200,26200,26200,26200,26200,0
|
|
20240423,162100,1517173200,26200,26200,26200,26200,0
|
|
20240423,162000,1517173200,26200,26200,26200,26200,0
|
|
20240423,161900,1517173200,26200,26200,26200,26200,0
|
|
20240423,161800,1517173200,26200,26200,26200,26200,0
|
|
20240423,161700,1517173200,26200,26200,26200,26200,0
|
|
20240423,161600,1517173200,26200,26200,26200,26200,0
|
|
20240423,161500,1517173200,26200,26200,26200,26200,0
|
|
20240423,161400,1517173200,26200,26200,26200,26200,0
|
|
20240423,161300,1517173200,26200,26200,26200,26200,0
|
|
20240423,161200,1517173200,26200,26200,26200,26200,0
|
|
20240423,161100,1517173200,26200,26200,26200,26200,0
|
|
20240423,161000,1517173200,26200,26200,26200,26200,0
|
|
20240423,160900,1517173200,26200,26200,26200,26200,0
|
|
20240423,160800,1517173200,26200,26200,26200,26200,0
|
|
20240423,160700,1517173200,26200,26200,26200,26200,0
|
|
20240423,160600,1517173200,26200,26200,26200,26200,0
|
|
20240423,160500,1517173200,26200,26200,26200,26200,0
|
|
20240423,160400,1517173200,26200,26200,26200,26200,6030
|
|
20240423,160300,1517173200,26200,26200,26200,26200,0
|
|
20240423,160200,1517173200,26200,26200,26200,26200,0
|
|
20240423,160100,1517173200,26200,26200,26200,26200,0
|
|
20240423,160000,1517173200,26200,26200,26200,26200,0
|
|
20240423,155900,1517173200,26200,26200,26200,26200,0
|
|
20240423,155800,1517173200,26200,26200,26200,26200,0
|
|
20240423,155700,1517173200,26200,26200,26200,26200,0
|
|
20240423,155600,1517173200,26200,26200,26200,26200,0
|
|
20240423,155500,1517173200,26200,26200,26200,26200,0
|
|
20240423,155400,1517173200,26200,26200,26200,26200,0
|
|
20240423,155300,1517173200,26200,26200,26200,26200,0
|
|
20240423,155200,1517173200,26200,26200,26200,26200,0
|
|
20240423,155100,1517173200,26200,26200,26200,26200,0
|
|
20240423,155000,1517173200,26200,26200,26200,26200,0
|
|
20240423,154900,1517173200,26200,26200,26200,26200,0
|
|
20240423,154800,1517173200,26200,26200,26200,26200,0
|
|
20240423,154700,1517173200,26200,26200,26200,26200,0
|
|
20240423,154600,1517173200,26200,26200,26200,26200,0
|
|
20240423,154500,1517173200,26200,26200,26200,26200,0
|
|
20240423,154400,1517173200,26200,26200,26200,26200,0
|
|
20240423,154300,1517173200,26200,26200,26200,26200,0
|
|
20240423,154200,1517173200,26200,26200,26200,26200,0
|
|
20240423,154100,1517173200,26200,26200,26200,26200,0
|
|
20240423,154000,1517173200,26200,26200,26200,26200,0
|
|
20240423,153900,1517173200,26200,26200,26200,26200,0
|
|
20240423,153800,1517173200,26200,26200,26200,26200,0
|
|
20240423,153700,1517173200,26200,26200,26200,26200,0
|
|
20240423,153600,1517173200,26200,26200,26200,26200,0
|
|
20240423,153500,1517173200,26200,26200,26200,26200,0
|
|
20240423,153400,1517173200,26200,26200,26200,26200,6030
|
|
20240423,153300,1517173200,26200,26200,26200,26200,0
|
|
20240423,153200,1517173200,26200,26200,26200,26200,0
|
|
20240423,153100,1517173200,26200,26200,26200,26200,0
|
|
20240423,153000,1517173200,26200,26200,26200,26200,6030
|
|
20240423,152900,1359187200,26050,26050,26050,26050,0
|
|
20240423,152800,1359187200,26050,26050,26050,26050,0
|
|
20240423,152700,1359187200,26050,26050,26050,26050,0
|
|
20240423,152600,1359187200,26050,26050,26050,26050,0
|
|
20240423,152500,1359187200,26050,26050,26050,26050,0
|
|
20240423,152400,1359187200,26050,26050,26050,26050,0
|
|
20240423,152300,1359187200,26050,26050,26050,26050,0
|
|
20240423,152200,1359187200,26050,26050,26050,26050,0
|
|
20240423,152100,1359187200,26050,26050,26050,26050,0
|
|
20240423,152000,1359187200,26050,26050,26050,26050,0
|
|
20240423,151900,1359187200,26050,26200,26200,26000,7863
|
|
20240423,151800,1154316500,26200,26100,26200,26100,444
|
|
20240423,151700,1142687250,26150,26150,26150,26150,645
|
|
20240423,151600,1125820500,26200,26200,26200,26200,0
|
|
20240423,151500,1125820500,26200,26100,26250,26100,568
|
|
20240423,151400,1110941000,26150,26150,26200,26150,2087
|
|
20240423,151300,1056365900,26250,26250,26250,26250,1
|
|
20240423,151200,1056339650,26200,26200,26200,26200,46
|
|
20240423,151100,1055134450,26200,26200,26200,26150,126
|
|
20240423,151000,1051835150,26200,26200,26200,26200,51
|
|
20240423,150900,1050498950,26200,26250,26250,26150,593
|
|
20240423,150800,1034957450,26250,26250,26250,26250,138
|
|
20240423,150700,1031334950,26200,26200,26200,26200,327
|
|
20240423,150600,1022767550,26200,26250,26250,26200,23
|
|
20240423,150500,1022164850,26250,26250,26250,26250,164
|
|
20240423,150400,1017859850,26250,26250,26250,26250,837
|
|
20240423,150300,995888600,26250,26250,26250,26200,1008
|
|
20240423,150200,969429000,26250,26250,26250,26250,135
|
|
20240423,150100,965885250,26250,26250,26300,26250,634
|
|
20240423,150000,949242600,26300,26300,26300,26300,6
|
|
20240423,145900,949084800,26300,26300,26300,26250,541
|
|
20240423,145800,934883100,26300,26300,26300,26250,42
|
|
20240423,145700,933779200,26300,26300,26300,26250,66
|
|
20240423,145600,932043950,26300,26350,26350,26300,35
|
|
20240423,145500,931123100,26350,26400,26400,26350,35
|
|
20240423,145400,930200500,26350,26350,26350,26350,829
|
|
20240423,145300,908356350,26350,26350,26350,26350,40
|
|
20240423,145200,907302350,26350,26400,26400,26350,40
|
|
20240423,145100,906247550,26450,26500,26500,26200,3934
|
|
20240423,145000,802951700,26500,26500,26500,26450,110
|
|
20240423,144900,800040150,26500,26500,26500,26400,95
|
|
20240423,144800,797526650,26500,26450,26500,26450,299
|
|
20240423,144700,789613150,26400,26300,26400,26300,101
|
|
20240423,144600,786946850,26300,26300,26300,26300,22
|
|
20240423,144500,786368250,26300,26300,26300,26300,9
|
|
20240423,144400,786131550,26300,26350,26350,26300,121
|
|
20240423,144300,782943350,26350,26350,26350,26350,26
|
|
20240423,144200,782258250,26400,26400,26400,26400,8
|
|
20240423,144100,782047050,26450,26450,26450,26450,1
|
|
20240423,144000,782020600,26450,26450,26450,26450,118
|
|
20240423,143900,778899500,26450,26450,26450,26450,0
|
|
20240423,143800,778899500,26450,26450,26450,26450,30
|
|
20240423,143700,778106000,26450,26450,26450,26450,200
|
|
20240423,143600,772816000,26450,26450,26450,26450,0
|
|
20240423,143500,772816000,26450,26450,26450,26450,37
|
|
20240423,143400,771837350,26450,26450,26450,26450,1
|
|
20240423,143300,771810900,26350,26350,26350,26350,0
|
|
20240423,143200,771810900,26350,26350,26350,26350,130
|
|
20240423,143100,768385400,26450,26450,26450,26450,1
|
|
20240423,143000,768358950,26450,26400,26450,26400,1194
|
|
20240423,142900,736837300,26400,26250,26400,26250,508
|
|
20240423,142800,723449500,26300,26300,26300,26300,71
|
|
20240423,142700,721582200,26350,26350,26350,26350,22
|
|
20240423,142600,721002500,26400,26350,26400,26350,328
|
|
20240423,142500,712357200,26350,26300,26350,26300,352
|
|
20240423,142400,703094600,26300,26300,26300,26300,1
|
|
20240423,142300,703068300,26300,26300,26300,26300,0
|
|
20240423,142200,703068300,26300,26300,26300,26300,119
|
|
20240423,142100,699938600,26300,26300,26300,26300,2
|
|
20240423,142000,699886000,26250,26250,26250,26250,10
|
|
20240423,141900,699623500,26250,26300,26300,26250,1232
|
|
20240423,141800,667281900,26300,26300,26300,26300,0
|
|
20240423,141700,667281900,26300,26350,26350,26300,1445
|
|
20240423,141600,629252700,26400,26400,26400,26400,108
|
|
20240423,141500,626401500,26400,26400,26400,26400,0
|
|
20240423,141400,626401500,26400,26400,26400,26400,12
|
|
20240423,141300,626084700,26400,26400,26400,26400,0
|
|
20240423,141200,626084700,26400,26400,26400,26400,21
|
|
20240423,141100,625530300,26400,26400,26400,26400,1
|
|
20240423,141000,625503900,26400,26400,26400,26400,0
|
|
20240423,140900,625503900,26400,26400,26400,26400,3
|
|
20240423,140800,625424700,26350,26350,26350,26350,1
|
|
20240423,140700,625398350,26350,26350,26350,26350,0
|
|
20240423,140600,625398350,26350,26350,26350,26350,24
|
|
20240423,140500,624765950,26350,26350,26350,26350,0
|
|
20240423,140400,624765950,26350,26400,26400,26350,11
|
|
20240423,140300,624475650,26400,26400,26400,26400,20
|
|
20240423,140200,623947650,26400,26400,26400,26400,126
|
|
20240423,140100,620621250,26400,26400,26400,26400,52
|
|
20240423,140000,619248450,26450,26450,26450,26450,0
|
|
20240423,135900,619248450,26450,26300,26500,26300,2285
|
|
20240423,135800,558938450,26300,26300,26300,26300,83
|
|
20240423,135700,556755550,26300,26300,26300,26300,2
|
|
20240423,135600,556702950,26300,26300,26300,26300,0
|
|
20240423,135500,556702950,26300,26300,26300,26300,2
|
|
20240423,135400,556650350,26300,26300,26300,26300,0
|
|
20240423,135300,556650350,26300,26300,26300,26300,7
|
|
20240423,135200,556466250,26250,26250,26250,26250,30
|
|
20240423,135100,555678750,26300,26300,26300,26300,143
|
|
20240423,135000,551917850,26300,26300,26300,26300,100
|
|
20240423,134900,549287850,26300,26300,26300,26300,104
|
|
20240423,134800,546552650,26300,26300,26300,26300,0
|
|
20240423,134700,546552650,26300,26300,26300,26300,150
|
|
20240423,134600,542607650,26300,26300,26300,26300,207
|
|
20240423,134500,537163550,26300,26300,26300,26300,312
|
|
20240423,134400,528957950,26300,26300,26300,26300,215
|
|
20240423,134300,523303450,26300,26300,26300,26300,500
|
|
20240423,134200,510153450,26300,26300,26300,26300,1
|
|
20240423,134100,510127150,26300,26250,26300,26250,4
|
|
20240423,134000,510022100,26300,26300,26300,26300,0
|
|
20240423,133900,510022100,26300,26300,26300,26300,0
|
|
20240423,133800,510022100,26300,26300,26300,26300,20
|
|
20240423,133700,509496100,26300,26300,26300,26300,0
|
|
20240423,133600,509496100,26300,26300,26300,26300,0
|
|
20240423,133500,509496100,26300,26300,26300,26300,31
|
|
20240423,133400,508680800,26250,26300,26350,26250,73
|
|
20240423,133300,506758950,26250,26250,26250,26250,0
|
|
20240423,133200,506758950,26250,26250,26250,26250,598
|
|
20240423,133100,491061450,26300,26300,26300,26300,35
|
|
20240423,133000,490140950,26300,26300,26300,26300,1457
|
|
20240423,132900,451821850,26350,26350,26350,26350,5
|
|
20240423,132800,451690100,26350,26350,26350,26350,6
|
|
20240423,132700,451532000,26350,26350,26350,26350,3
|
|
20240423,132600,451452950,26350,26350,26350,26350,36
|
|
20240423,132500,450504350,26350,26350,26350,26350,1
|
|
20240423,132400,450478000,26350,26350,26350,26350,15
|
|
20240423,132300,450082750,26350,26350,26350,26350,82
|
|
20240423,132200,447922050,26350,26400,26400,26350,1384
|
|
20240423,132100,411436650,26450,26450,26450,26450,72
|
|
20240423,132000,409532250,26400,26400,26400,26400,0
|
|
20240423,131900,409532250,26400,26400,26400,26400,0
|
|
20240423,131800,409532250,26400,26400,26400,26400,0
|
|
20240423,131700,409532250,26400,26400,26400,26400,0
|
|
20240423,131600,409532250,26400,26400,26400,26400,10
|
|
20240423,131500,409268250,26400,26400,26400,26400,0
|
|
20240423,131400,409268250,26400,26400,26400,26400,0
|
|
20240423,131300,409268250,26400,26400,26400,26400,7
|
|
20240423,131200,409083450,26400,26400,26400,26400,10
|
|
20240423,131100,408819450,26400,26400,26400,26400,0
|
|
20240423,131000,408819450,26400,26400,26400,26400,1
|
|
20240423,130900,408793050,26400,26400,26400,26400,0
|
|
20240423,130800,408793050,26400,26400,26400,26400,0
|
|
20240423,130700,408793050,26400,26400,26400,26400,0
|
|
20240423,130600,408793050,26400,26400,26400,26400,38
|
|
20240423,130500,407789850,26400,26400,26400,26400,0
|
|
20240423,130400,407789850,26400,26400,26400,26400,9
|
|
20240423,130300,407552250,26450,26450,26450,26450,0
|
|
20240423,130200,407552250,26450,26450,26450,26450,1
|
|
20240423,130100,407525800,26400,26400,26400,26400,0
|
|
20240423,130000,407525800,26400,26400,26400,26400,0
|
|
20240423,125900,407525800,26400,26400,26400,26400,0
|
|
20240423,125800,407525800,26400,26400,26400,26400,9
|
|
20240423,125700,407288200,26400,26400,26400,26400,0
|
|
20240423,125600,407288200,26400,26400,26400,26400,1
|
|
20240423,125500,407261800,26400,26450,26450,26400,47
|
|
20240423,125400,406019500,26450,26450,26450,26450,0
|
|
20240423,125300,406019500,26450,26450,26450,26450,46
|
|
20240423,125200,404802800,26450,26450,26450,26450,5
|
|
20240423,125100,404670550,26450,26450,26450,26450,0
|
|
20240423,125000,404670550,26450,26450,26450,26450,0
|
|
20240423,124900,404670550,26450,26450,26450,26450,0
|
|
20240423,124800,404670550,26450,26450,26450,26450,0
|
|
20240423,124700,404670550,26450,26450,26450,26450,11
|
|
20240423,124600,404379600,26450,26450,26450,26450,17
|
|
20240423,124500,403929950,26450,26450,26450,26450,0
|
|
20240423,124400,403929950,26450,26450,26450,26450,0
|
|
20240423,124300,403929950,26450,26450,26450,26450,16
|
|
20240423,124200,403506750,26450,26450,26450,26450,0
|
|
20240423,124100,403506750,26450,26450,26450,26450,0
|
|
20240423,124000,403506750,26450,26450,26450,26450,67
|
|
20240423,123900,401734600,26450,26450,26450,26450,1
|
|
20240423,123800,401708150,26450,26450,26450,26450,0
|
|
20240423,123700,401708150,26450,26450,26450,26450,29
|
|
20240423,123600,400941100,26450,26450,26450,26450,0
|
|
20240423,123500,400941100,26450,26450,26450,26450,1
|
|
20240423,123400,400914650,26450,26450,26450,26450,0
|
|
20240423,123300,400914650,26450,26450,26450,26450,0
|
|
20240423,123200,400914650,26450,26450,26450,26450,100
|
|
20240423,123100,398269650,26400,26400,26400,26400,100
|
|
20240423,123000,395629650,26450,26450,26450,26450,1
|
|
20240423,122900,395603200,26450,26450,26450,26450,0
|
|
20240423,122800,395603200,26450,26450,26450,26450,16
|
|
20240423,122700,395180000,26400,26400,26400,26400,0
|
|
20240423,122600,395180000,26400,26400,26400,26400,0
|
|
20240423,122500,395180000,26400,26400,26400,26400,0
|
|
20240423,122400,395180000,26400,26400,26400,26400,9
|
|
20240423,122300,394942400,26450,26450,26450,26450,0
|
|
20240423,122200,394942400,26450,26450,26450,26450,0
|
|
20240423,122100,394942400,26450,26450,26450,26450,0
|
|
20240423,122000,394942400,26450,26450,26450,26450,5
|
|
20240423,121900,394810150,26450,26450,26450,26450,0
|
|
20240423,121800,394810150,26450,26450,26450,26450,1
|
|
20240423,121700,394783700,26400,26450,26450,26400,13
|
|
20240423,121600,394440400,26400,26450,26450,26400,8
|
|
20240423,121500,394228850,26450,26450,26450,26450,5
|
|
20240423,121400,394096600,26450,26450,26450,26450,2
|
|
20240423,121300,394043700,26450,26450,26450,26450,0
|
|
20240423,121200,394043700,26450,26450,26450,26450,0
|
|
20240423,121100,394043700,26450,26450,26450,26450,0
|
|
20240423,121000,394043700,26450,26450,26450,26450,0
|
|
20240423,120900,394043700,26450,26450,26450,26450,2
|
|
20240423,120800,393990800,26400,26400,26400,26400,0
|
|
20240423,120700,393990800,26400,26400,26400,26400,0
|
|
20240423,120600,393990800,26400,26400,26400,26400,29
|
|
20240423,120500,393225200,26450,26450,26450,26450,8
|
|
20240423,120400,393013600,26400,26400,26400,26400,0
|
|
20240423,120300,393013600,26400,26400,26400,26400,9
|
|
20240423,120200,392776000,26450,26400,26450,26400,8
|
|
20240423,120100,392564750,26450,26450,26450,26450,0
|
|
20240423,120000,392564750,26450,26450,26450,26450,0
|
|
20240423,115900,392564750,26450,26450,26450,26450,0
|
|
20240423,115800,392564750,26450,26450,26450,26450,10
|
|
20240423,115700,392300250,26400,26400,26400,26400,0
|
|
20240423,115600,392300250,26400,26400,26400,26400,0
|
|
20240423,115500,392300250,26400,26400,26400,26400,18
|
|
20240423,115400,391825050,26450,26450,26450,26450,1
|
|
20240423,115300,391798600,26450,26450,26450,26450,0
|
|
20240423,115200,391798600,26450,26450,26450,26450,0
|
|
20240423,115100,391798600,26450,26450,26450,26450,13
|
|
20240423,115000,391454750,26500,26500,26500,26500,0
|
|
20240423,114900,391454750,26500,26500,26500,26500,10
|
|
20240423,114800,391189750,26450,26450,26450,26450,43
|
|
20240423,114700,390052400,26450,26450,26450,26450,0
|
|
20240423,114600,390052400,26450,26500,26500,26450,215
|
|
20240423,114500,384360900,26500,26500,26500,26500,42
|
|
20240423,114400,383247900,26450,26450,26450,26450,0
|
|
20240423,114300,383247900,26450,26450,26450,26450,0
|
|
20240423,114200,383247900,26450,26450,26450,26450,0
|
|
20240423,114100,383247900,26450,26450,26450,26450,0
|
|
20240423,114000,383247900,26450,26450,26450,26450,9
|
|
20240423,113900,383009850,26450,26450,26450,26450,0
|
|
20240423,113800,383009850,26450,26450,26450,26450,0
|
|
20240423,113700,383009850,26450,26450,26450,26450,1
|
|
20240423,113600,382983400,26450,26450,26450,26450,25
|
|
20240423,113500,382322150,26400,26400,26400,26400,0
|
|
20240423,113400,382322150,26400,26400,26400,26400,1
|
|
20240423,113300,382295750,26450,26450,26450,26450,18
|
|
20240423,113200,381819650,26450,26450,26450,26450,1
|
|
20240423,113100,381793200,26450,26450,26450,26450,0
|
|
20240423,113000,381793200,26450,26450,26450,26450,29
|
|
20240423,112900,381026150,26400,26400,26400,26400,0
|
|
20240423,112800,381026150,26400,26400,26400,26400,30
|
|
20240423,112700,380234150,26400,26400,26400,26400,0
|
|
20240423,112600,380234150,26400,26400,26400,26400,20
|
|
20240423,112500,379706150,26350,26400,26400,26350,8
|
|
20240423,112400,379495100,26400,26400,26400,26400,0
|
|
20240423,112300,379495100,26400,26400,26400,26400,0
|
|
20240423,112200,379495100,26400,26400,26400,26400,0
|
|
20240423,112100,379495100,26400,26400,26400,26400,0
|
|
20240423,112000,379495100,26400,26400,26400,26400,2
|
|
20240423,111900,379442300,26400,26400,26400,26400,0
|
|
20240423,111800,379442300,26400,26400,26400,26400,0
|
|
20240423,111700,379442300,26400,26400,26400,26400,4
|
|
20240423,111600,379336700,26400,26400,26400,26400,36
|
|
20240423,111500,378386300,26400,26400,26400,26400,7
|
|
20240423,111400,378201500,26400,26400,26400,26400,1
|
|
20240423,111300,378175100,26400,26400,26400,26400,0
|
|
20240423,111200,378175100,26400,26400,26400,26400,0
|
|
20240423,111100,378175100,26400,26400,26400,26400,11
|
|
20240423,111000,377884700,26400,26400,26400,26400,0
|
|
20240423,110900,377884700,26400,26400,26400,26400,0
|
|
20240423,110800,377884700,26400,26350,26400,26350,40
|
|
20240423,110700,376829950,26400,26400,26400,26400,2
|
|
20240423,110600,376777150,26350,26350,26350,26350,32
|
|
20240423,110500,375933950,26350,26350,26350,26350,0
|
|
20240423,110400,375933950,26350,26350,26350,26350,143
|
|
20240423,110300,372165900,26350,26450,26450,26350,155
|
|
20240423,110200,368074650,26500,26500,26500,26500,0
|
|
20240423,110100,368074650,26500,26500,26500,26450,137
|
|
20240423,110000,364448800,26500,26300,26500,26300,1204
|
|
20240423,105900,332672650,26250,26250,26250,26250,0
|
|
20240423,105800,332672650,26250,26300,26300,26250,16
|
|
20240423,105700,332252300,26300,26300,26300,26300,20
|
|
20240423,105600,331726300,26300,26350,26350,26300,463
|
|
20240423,105500,319549150,26300,26300,26300,26300,506
|
|
20240423,105400,306241350,26350,26350,26350,26350,93
|
|
20240423,105300,303790800,26300,26300,26300,26300,0
|
|
20240423,105200,303790800,26300,26400,26400,26300,915
|
|
20240423,105100,279685350,26400,26450,26450,26400,240
|
|
20240423,105000,273349250,26500,26450,26500,26450,59
|
|
20240423,104900,271788600,26450,26400,26450,26400,51
|
|
20240423,104800,270439900,26450,26450,26450,26450,0
|
|
20240423,104700,270439900,26450,26400,26450,26400,195
|
|
20240423,104600,265291000,26450,26450,26450,26450,4
|
|
20240423,104500,265185200,26450,26450,26450,26450,4
|
|
20240423,104400,265079400,26400,26400,26400,26400,14
|
|
20240423,104300,264709800,26400,26400,26400,26400,0
|
|
20240423,104200,264709800,26400,26400,26400,26400,0
|
|
20240423,104100,264709800,26400,26400,26400,26400,9
|
|
20240423,104000,264472200,26400,26400,26400,26400,0
|
|
20240423,103900,264472200,26400,26400,26400,26400,0
|
|
20240423,103800,264472200,26400,26400,26400,26400,0
|
|
20240423,103700,264472200,26400,26400,26400,26400,75
|
|
20240423,103600,262492200,26350,26450,26450,26350,937
|
|
20240423,103500,237748400,26450,26400,26450,26400,21
|
|
20240423,103400,237193400,26450,26450,26450,26450,0
|
|
20240423,103300,237193400,26450,26450,26450,26450,9
|
|
20240423,103200,236955350,26450,26450,26450,26450,4
|
|
20240423,103100,236849550,26450,26450,26450,26450,460
|
|
20240423,103000,224682550,26500,26500,26500,26500,6
|
|
20240423,102900,224523550,26500,26450,26500,26450,4
|
|
20240423,102800,224417600,26500,26450,26500,26450,31
|
|
20240423,102700,223597150,26500,26500,26500,26500,20
|
|
20240423,102600,223067150,26500,26500,26500,26500,42
|
|
20240423,102500,221954150,26500,26500,26500,26500,106
|
|
20240423,102400,219145150,26500,26500,26500,26450,5
|
|
20240423,102300,219012750,26550,26550,26550,26450,807
|
|
20240423,102200,197632100,26500,26600,26600,26500,2902
|
|
20240423,102100,120556550,26600,26600,26600,26600,0
|
|
20240423,102000,120556550,26600,26600,26600,26600,6
|
|
20240423,101900,120396950,26600,26600,26600,26600,9
|
|
20240423,101800,120157550,26650,26600,26650,26600,11
|
|
20240423,101700,119864700,26600,26600,26600,26600,1604
|
|
20240423,101600,77198300,26600,26600,26600,26600,0
|
|
20240423,101500,77198300,26600,26600,26600,26600,5
|
|
20240423,101400,77065300,26600,26600,26600,26600,0
|
|
20240423,101300,77065300,26600,26600,26600,26600,9
|
|
20240423,101200,76825900,26650,26650,26650,26650,1
|
|
20240423,101100,76799250,26650,26650,26650,26650,0
|
|
20240423,101000,76799250,26650,26650,26650,26650,107
|
|
20240423,100900,73947700,26700,26700,26700,26700,0
|
|
20240423,100800,73947700,26700,26700,26700,26700,2
|
|
20240423,100700,73894300,26650,26650,26650,26650,0
|
|
20240423,100600,73894300,26650,26700,26700,26650,169
|
|
20240423,100500,69389250,26650,26750,26750,26650,23
|
|
20240423,100400,68776200,26700,26700,26700,26700,150
|
|
20240423,100300,64771200,26700,26700,26700,26700,150
|
|
20240423,100200,60766200,26650,26650,26650,26650,0
|
|
20240423,100100,60766200,26650,26650,26650,26650,29
|
|
20240423,100000,59993350,26600,26600,26600,26600,5
|
|
20240423,095900,59860350,26600,26650,26650,26600,8
|
|
20240423,095800,59647400,26650,26650,26650,26650,11
|
|
20240423,095700,59354250,26650,26650,26650,26650,7
|
|
20240423,095600,59167700,26650,26650,26650,26650,9
|
|
20240423,095500,58927850,26650,26650,26650,26650,6
|
|
20240423,095400,58767950,26700,26700,26700,26700,2
|
|
20240423,095300,58714550,26650,26650,26650,26650,0
|
|
20240423,095200,58714550,26650,26650,26650,26650,0
|
|
20240423,095100,58714550,26650,26650,26650,26650,5
|
|
20240423,095000,58581300,26650,26650,26650,26650,14
|
|
20240423,094900,58208200,26750,26750,26750,26750,0
|
|
20240423,094800,58208200,26750,26650,26750,26600,64
|
|
20240423,094700,56505450,26600,26600,26600,26600,62
|
|
20240423,094600,54856250,26600,26750,26750,26600,244
|
|
20240423,094500,48359050,26700,26700,26700,26650,129
|
|
20240423,094400,44920650,26700,26700,26700,26650,83
|
|
20240423,094300,42707900,26700,26700,26700,26700,1
|
|
20240423,094200,42681200,26650,26650,26650,26650,0
|
|
20240423,094100,42681200,26650,26650,26650,26650,10
|
|
20240423,094000,42414700,26650,26650,26650,26650,20
|
|
20240423,093900,41881700,26650,26700,26700,26650,126
|
|
20240423,093800,38517950,26700,26700,26700,26700,2
|
|
20240423,093700,38464550,26700,26700,26700,26700,62
|
|
20240423,093600,36809150,26700,26700,26700,26700,1
|
|
20240423,093500,36782450,26650,26650,26650,26650,156
|
|
20240423,093400,32625050,26650,26700,26700,26650,10
|
|
20240423,093300,32358500,26700,26700,26700,26650,5
|
|
20240423,093200,32225100,26700,26700,26700,26700,10
|
|
20240423,093100,31958100,26650,26700,26700,26650,92
|
|
20240423,093000,29502200,26700,26700,26700,26700,77
|
|
20240423,092900,27446300,26650,26650,26650,26650,0
|
|
20240423,092800,27446300,26650,26650,26650,26650,0
|
|
20240423,092700,27446300,26650,26650,26650,26650,8
|
|
20240423,092600,27233100,26650,26750,26750,26650,20
|
|
20240423,092500,26699100,26700,26700,26700,26700,0
|
|
20240423,092400,26699100,26700,26650,26700,26650,18
|
|
20240423,092300,26218550,26700,26700,26700,26700,1
|
|
20240423,092200,26191850,26650,26700,26700,26650,3
|
|
20240423,092100,26111850,26700,26700,26700,26700,108
|
|
20240423,092000,23228250,26700,26750,26750,26700,506
|
|
20240423,091900,9717800,26700,26700,26700,26700,3
|
|
20240423,091800,9637700,26700,26750,26750,26700,9
|
|
20240423,091700,9397100,26700,26700,26700,26700,0
|
|
20240423,091600,9397100,26700,26700,26700,26700,0
|
|
20240423,091500,9397100,26700,26750,26750,26700,30
|
|
20240423,091400,8595600,26700,26700,26700,26700,13
|
|
20240423,091300,8248500,26700,26700,26700,26700,12
|
|
20240423,091200,7928100,26700,26700,26700,26700,5
|
|
20240423,091100,7794600,26700,26750,26750,26700,26
|
|
20240423,091000,7100250,26850,26800,26850,26800,3
|
|
20240423,090900,7019800,26750,26800,26800,26750,27
|
|
20240423,090800,6297300,26850,26850,26850,26850,0
|
|
20240423,090700,6297300,26850,26850,26850,26850,22
|
|
20240423,090600,5706600,26850,26850,26850,26850,10
|
|
20240423,090500,5438100,26850,26850,26850,26850,4
|
|
20240423,090400,5330700,26850,26850,26850,26850,0
|
|
20240423,090300,5330700,26850,26800,26850,26650,69
|
|
20240423,090200,3485050,26850,26850,26850,26850,16
|
|
20240423,090100,3055450,26800,26800,26850,26800,73
|
|
20240423,090000,1098950,26850,26950,26950,26700,16
|