578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,183500,312906350,22100,22100,22100,22100,348
|
|
20240409,183400,312906350,22100,22100,22100,22100,0
|
|
20240409,183300,312906350,22100,22100,22100,22100,0
|
|
20240409,183200,312906350,22100,22100,22100,22100,0
|
|
20240409,183100,312906350,22100,22100,22100,22100,0
|
|
20240409,183000,312906350,22100,22100,22100,22100,0
|
|
20240409,182900,312906350,22100,22100,22100,22100,0
|
|
20240409,182800,312906350,22100,22100,22100,22100,0
|
|
20240409,182700,312906350,22100,22100,22100,22100,0
|
|
20240409,182600,312906350,22100,22100,22100,22100,0
|
|
20240409,182500,312906350,22100,22100,22100,22100,0
|
|
20240409,182400,312906350,22100,22100,22100,22100,0
|
|
20240409,182300,312906350,22100,22100,22100,22100,0
|
|
20240409,182200,312906350,22100,22100,22100,22100,0
|
|
20240409,182100,312906350,22100,22100,22100,22100,0
|
|
20240409,182000,312906350,22100,22100,22100,22100,0
|
|
20240409,181900,312906350,22100,22100,22100,22100,0
|
|
20240409,181800,312906350,22100,22100,22100,22100,0
|
|
20240409,181700,312906350,22100,22100,22100,22100,0
|
|
20240409,181600,312906350,22100,22100,22100,22100,0
|
|
20240409,181500,312906350,22100,22100,22100,22100,0
|
|
20240409,181400,312906350,22100,22100,22100,22100,0
|
|
20240409,181300,312906350,22100,22100,22100,22100,0
|
|
20240409,181200,312906350,22100,22100,22100,22100,0
|
|
20240409,181100,312906350,22100,22100,22100,22100,0
|
|
20240409,181000,312906350,22100,22100,22100,22100,0
|
|
20240409,180900,312906350,22100,22100,22100,22100,0
|
|
20240409,180800,312906350,22100,22100,22100,22100,0
|
|
20240409,180700,312906350,22100,22100,22100,22100,0
|
|
20240409,180600,312906350,22100,22100,22100,22100,0
|
|
20240409,180500,312906350,22100,22100,22100,22100,348
|
|
20240409,180400,312906350,22100,22100,22100,22100,0
|
|
20240409,180300,312906350,22100,22100,22100,22100,0
|
|
20240409,180200,312906350,22100,22100,22100,22100,0
|
|
20240409,180100,312906350,22100,22100,22100,22100,0
|
|
20240409,180000,312906350,22100,22100,22100,22100,0
|
|
20240409,175900,312906350,22100,22100,22100,22100,0
|
|
20240409,175800,312906350,22100,22100,22100,22100,0
|
|
20240409,175700,312906350,22100,22100,22100,22100,0
|
|
20240409,175600,312906350,22100,22100,22100,22100,0
|
|
20240409,175500,312906350,22100,22100,22100,22100,0
|
|
20240409,175400,312906350,22100,22100,22100,22100,0
|
|
20240409,175300,312906350,22100,22100,22100,22100,0
|
|
20240409,175200,312906350,22100,22100,22100,22100,0
|
|
20240409,175100,312906350,22100,22100,22100,22100,0
|
|
20240409,175000,312906350,22100,22100,22100,22100,0
|
|
20240409,174900,312906350,22100,22100,22100,22100,0
|
|
20240409,174800,312906350,22100,22100,22100,22100,0
|
|
20240409,174700,312906350,22100,22100,22100,22100,0
|
|
20240409,174600,312906350,22100,22100,22100,22100,0
|
|
20240409,174500,312906350,22100,22100,22100,22100,0
|
|
20240409,174400,312906350,22100,22100,22100,22100,0
|
|
20240409,174300,312906350,22100,22100,22100,22100,0
|
|
20240409,174200,312906350,22100,22100,22100,22100,0
|
|
20240409,174100,312906350,22100,22100,22100,22100,0
|
|
20240409,174000,312906350,22100,22100,22100,22100,0
|
|
20240409,173900,312906350,22100,22100,22100,22100,0
|
|
20240409,173800,312906350,22100,22100,22100,22100,0
|
|
20240409,173700,312906350,22100,22100,22100,22100,0
|
|
20240409,173600,312906350,22100,22100,22100,22100,0
|
|
20240409,173500,312906350,22100,22100,22100,22100,348
|
|
20240409,173400,312906350,22100,22100,22100,22100,0
|
|
20240409,173300,312906350,22100,22100,22100,22100,0
|
|
20240409,173200,312906350,22100,22100,22100,22100,0
|
|
20240409,173100,312906350,22100,22100,22100,22100,0
|
|
20240409,173000,312906350,22100,22100,22100,22100,0
|
|
20240409,172900,312906350,22100,22100,22100,22100,0
|
|
20240409,172800,312906350,22100,22100,22100,22100,0
|
|
20240409,172700,312906350,22100,22100,22100,22100,0
|
|
20240409,172600,312906350,22100,22100,22100,22100,0
|
|
20240409,172500,312906350,22100,22100,22100,22100,0
|
|
20240409,172400,312906350,22100,22100,22100,22100,0
|
|
20240409,172300,312906350,22100,22100,22100,22100,0
|
|
20240409,172200,312906350,22100,22100,22100,22100,0
|
|
20240409,172100,312906350,22100,22100,22100,22100,0
|
|
20240409,172000,312906350,22100,22100,22100,22100,0
|
|
20240409,171900,312906350,22100,22100,22100,22100,0
|
|
20240409,171800,312906350,22100,22100,22100,22100,0
|
|
20240409,171700,312906350,22100,22100,22100,22100,0
|
|
20240409,171600,312906350,22100,22100,22100,22100,0
|
|
20240409,171500,312906350,22100,22100,22100,22100,0
|
|
20240409,171400,312906350,22100,22100,22100,22100,0
|
|
20240409,171300,312906350,22100,22100,22100,22100,0
|
|
20240409,171200,312906350,22100,22100,22100,22100,0
|
|
20240409,171100,312906350,22100,22100,22100,22100,0
|
|
20240409,171000,312906350,22100,22100,22100,22100,0
|
|
20240409,170900,312906350,22100,22100,22100,22100,0
|
|
20240409,170800,312906350,22100,22100,22100,22100,0
|
|
20240409,170700,312906350,22100,22100,22100,22100,0
|
|
20240409,170600,312906350,22100,22100,22100,22100,0
|
|
20240409,170500,312906350,22100,22100,22100,22100,348
|
|
20240409,170400,312906350,22100,22100,22100,22100,0
|
|
20240409,170300,312906350,22100,22100,22100,22100,0
|
|
20240409,170200,312906350,22100,22100,22100,22100,0
|
|
20240409,170100,312906350,22100,22100,22100,22100,0
|
|
20240409,170000,312906350,22100,22100,22100,22100,0
|
|
20240409,165900,312906350,22100,22100,22100,22100,0
|
|
20240409,165800,312906350,22100,22100,22100,22100,0
|
|
20240409,165700,312906350,22100,22100,22100,22100,0
|
|
20240409,165600,312906350,22100,22100,22100,22100,0
|
|
20240409,165500,312906350,22100,22100,22100,22100,0
|
|
20240409,165400,312906350,22100,22100,22100,22100,0
|
|
20240409,165300,312906350,22100,22100,22100,22100,0
|
|
20240409,165200,312906350,22100,22100,22100,22100,0
|
|
20240409,165100,312906350,22100,22100,22100,22100,0
|
|
20240409,165000,312906350,22100,22100,22100,22100,0
|
|
20240409,164900,312906350,22100,22100,22100,22100,0
|
|
20240409,164800,312906350,22100,22100,22100,22100,0
|
|
20240409,164700,312906350,22100,22100,22100,22100,0
|
|
20240409,164600,312906350,22100,22100,22100,22100,0
|
|
20240409,164500,312906350,22100,22100,22100,22100,0
|
|
20240409,164400,312906350,22100,22100,22100,22100,0
|
|
20240409,164300,312906350,22100,22100,22100,22100,0
|
|
20240409,164200,312906350,22100,22100,22100,22100,0
|
|
20240409,164100,312906350,22100,22100,22100,22100,0
|
|
20240409,164000,312906350,22100,22100,22100,22100,0
|
|
20240409,163900,312906350,22100,22100,22100,22100,0
|
|
20240409,163800,312906350,22100,22100,22100,22100,0
|
|
20240409,163700,312906350,22100,22100,22100,22100,0
|
|
20240409,163600,312906350,22100,22100,22100,22100,0
|
|
20240409,163500,312906350,22100,22100,22100,22100,348
|
|
20240409,163400,312906350,22100,22100,22100,22100,0
|
|
20240409,163300,312906350,22100,22100,22100,22100,0
|
|
20240409,163200,312906350,22100,22100,22100,22100,0
|
|
20240409,163100,312906350,22100,22100,22100,22100,0
|
|
20240409,163000,312906350,22100,22100,22100,22100,0
|
|
20240409,162900,312906350,22100,22100,22100,22100,0
|
|
20240409,162800,312906350,22100,22100,22100,22100,0
|
|
20240409,162700,312906350,22100,22100,22100,22100,0
|
|
20240409,162600,312906350,22100,22100,22100,22100,0
|
|
20240409,162500,312906350,22100,22100,22100,22100,0
|
|
20240409,162400,312906350,22100,22100,22100,22100,0
|
|
20240409,162300,312906350,22100,22100,22100,22100,0
|
|
20240409,162200,312906350,22100,22100,22100,22100,0
|
|
20240409,162100,312906350,22100,22100,22100,22100,0
|
|
20240409,162000,312906350,22100,22100,22100,22100,0
|
|
20240409,161900,312906350,22100,22100,22100,22100,0
|
|
20240409,161800,312906350,22100,22100,22100,22100,0
|
|
20240409,161700,312906350,22100,22100,22100,22100,0
|
|
20240409,161600,312906350,22100,22100,22100,22100,0
|
|
20240409,161500,312906350,22100,22100,22100,22100,0
|
|
20240409,161400,312906350,22100,22100,22100,22100,0
|
|
20240409,161300,312906350,22100,22100,22100,22100,0
|
|
20240409,161200,312906350,22100,22100,22100,22100,0
|
|
20240409,161100,312906350,22100,22100,22100,22100,0
|
|
20240409,161000,312906350,22100,22100,22100,22100,0
|
|
20240409,160900,312906350,22100,22100,22100,22100,0
|
|
20240409,160800,312906350,22100,22100,22100,22100,0
|
|
20240409,160700,312906350,22100,22100,22100,22100,0
|
|
20240409,160600,312906350,22100,22100,22100,22100,0
|
|
20240409,160500,312906350,22100,22100,22100,22100,348
|
|
20240409,160400,312906350,22100,22100,22100,22100,0
|
|
20240409,160300,312906350,22100,22100,22100,22100,0
|
|
20240409,160200,312906350,22100,22100,22100,22100,0
|
|
20240409,160100,312906350,22100,22100,22100,22100,0
|
|
20240409,160000,312906350,22100,22100,22100,22100,0
|
|
20240409,155900,312906350,22100,22100,22100,22100,0
|
|
20240409,155800,312906350,22100,22100,22100,22100,0
|
|
20240409,155700,312906350,22100,22100,22100,22100,0
|
|
20240409,155600,312906350,22100,22100,22100,22100,0
|
|
20240409,155500,312906350,22100,22100,22100,22100,0
|
|
20240409,155400,312906350,22100,22100,22100,22100,0
|
|
20240409,155300,312906350,22100,22100,22100,22100,0
|
|
20240409,155200,312906350,22100,22100,22100,22100,0
|
|
20240409,155100,312906350,22100,22100,22100,22100,0
|
|
20240409,155000,312906350,22100,22100,22100,22100,0
|
|
20240409,154900,312906350,22100,22100,22100,22100,0
|
|
20240409,154800,312906350,22100,22100,22100,22100,0
|
|
20240409,154700,312906350,22100,22100,22100,22100,0
|
|
20240409,154600,312906350,22100,22100,22100,22100,0
|
|
20240409,154500,312906350,22100,22100,22100,22100,0
|
|
20240409,154400,312906350,22100,22100,22100,22100,0
|
|
20240409,154300,312906350,22100,22100,22100,22100,0
|
|
20240409,154200,312906350,22100,22100,22100,22100,0
|
|
20240409,154100,312906350,22100,22100,22100,22100,0
|
|
20240409,154000,312906350,22100,22100,22100,22100,0
|
|
20240409,153900,312906350,22100,22100,22100,22100,0
|
|
20240409,153800,312906350,22100,22100,22100,22100,0
|
|
20240409,153700,312906350,22100,22100,22100,22100,0
|
|
20240409,153600,312906350,22100,22100,22100,22100,0
|
|
20240409,153500,312906350,22100,22100,22100,22100,348
|
|
20240409,153400,312906350,22100,22100,22100,22100,0
|
|
20240409,153300,312906350,22100,22100,22100,22100,0
|
|
20240409,153200,312906350,22100,22100,22100,22100,0
|
|
20240409,153100,312906350,22100,22100,22100,22100,0
|
|
20240409,153000,312906350,22100,22100,22100,22100,348
|
|
20240409,152900,305215550,22200,22200,22200,22200,0
|
|
20240409,152800,305215550,22200,22200,22200,22200,0
|
|
20240409,152700,305215550,22200,22200,22200,22200,0
|
|
20240409,152600,305215550,22200,22200,22200,22200,0
|
|
20240409,152500,305215550,22200,22200,22200,22200,0
|
|
20240409,152400,305215550,22200,22200,22200,22200,0
|
|
20240409,152300,305215550,22200,22200,22200,22200,0
|
|
20240409,152200,305215550,22200,22200,22200,22200,0
|
|
20240409,152100,305215550,22200,22200,22200,22200,0
|
|
20240409,152000,305215550,22200,22200,22200,22200,0
|
|
20240409,151900,305215550,22200,22200,22200,22200,10
|
|
20240409,151800,304993550,22150,22150,22150,22150,1
|
|
20240409,151700,304971400,22150,22100,22150,22100,3
|
|
20240409,151600,304905050,22100,22100,22150,22100,9
|
|
20240409,151500,304706100,22100,22050,22200,22050,13
|
|
20240409,151400,304418600,22050,22050,22050,22050,3
|
|
20240409,151300,304352450,22200,22050,22200,22050,8
|
|
20240409,151200,304175700,22050,22050,22100,22050,71
|
|
20240409,151100,302606750,22050,22100,22100,22050,6
|
|
20240409,151000,302474350,22050,22050,22100,22050,12
|
|
20240409,150900,302209450,22050,22050,22050,22050,3
|
|
20240409,150800,302143300,22050,22100,22100,22050,5
|
|
20240409,150700,302033000,22050,22050,22050,22050,122
|
|
20240409,150600,299342900,22050,22050,22100,22050,22
|
|
20240409,150500,298856950,22050,22050,22050,22050,4
|
|
20240409,150400,298768750,22050,22050,22050,22050,3
|
|
20240409,150300,298702600,22050,22050,22050,22050,0
|
|
20240409,150200,298702600,22050,22050,22050,22050,1
|
|
20240409,150100,298680550,22050,22050,22050,22050,0
|
|
20240409,150000,298680550,22050,22100,22100,22050,38
|
|
20240409,145900,297842250,22050,22050,22050,22050,1
|
|
20240409,145800,297820200,22050,22050,22050,22050,3
|
|
20240409,145700,297754050,22050,22050,22050,22050,0
|
|
20240409,145600,297754050,22050,22050,22050,22050,1
|
|
20240409,145500,297732000,22050,22050,22050,22050,2
|
|
20240409,145400,297687900,22050,22050,22100,22050,52
|
|
20240409,145300,296538800,22050,22050,22050,22050,1
|
|
20240409,145200,296516750,22050,22050,22050,22050,1
|
|
20240409,145100,296494700,22050,22050,22050,22050,1
|
|
20240409,145000,296472650,22050,22050,22050,22050,2
|
|
20240409,144900,296428550,22100,22100,22100,22100,1180
|
|
20240409,144800,270350550,22100,22100,22100,22100,632
|
|
20240409,144700,256383350,22100,22100,22100,22100,229
|
|
20240409,144600,251322450,22100,22100,22100,22100,6
|
|
20240409,144500,251189850,22100,22100,22100,22100,2
|
|
20240409,144400,251145650,22100,22100,22100,22100,150
|
|
20240409,144300,247830650,22100,22100,22100,22100,1
|
|
20240409,144200,247808550,22100,22100,22100,22100,2
|
|
20240409,144100,247764350,22100,22100,22100,22100,1
|
|
20240409,144000,247742250,22100,22100,22100,22100,1
|
|
20240409,143900,247720150,22100,22100,22100,22100,21
|
|
20240409,143800,247256050,22100,22100,22100,22100,2
|
|
20240409,143700,247211850,22100,22100,22100,22100,2
|
|
20240409,143600,247167650,22100,22100,22100,22100,1
|
|
20240409,143500,247145550,22150,22150,22150,22100,11
|
|
20240409,143400,246901950,22150,22100,22150,22100,2
|
|
20240409,143300,246857700,22100,22100,22100,22100,144
|
|
20240409,143200,243675300,22100,22100,22100,22100,3
|
|
20240409,143100,243609000,22100,22100,22100,22100,0
|
|
20240409,143000,243609000,22100,22100,22100,22100,2
|
|
20240409,142900,243564800,22100,22100,22100,22100,6
|
|
20240409,142800,243432200,22100,22100,22100,22100,1
|
|
20240409,142700,243410100,22100,22150,22150,22100,8
|
|
20240409,142600,243232950,22100,22100,22100,22100,2
|
|
20240409,142500,243188750,22100,22100,22100,22100,1
|
|
20240409,142400,243166650,22100,22100,22100,22100,0
|
|
20240409,142300,243166650,22100,22150,22150,22100,10
|
|
20240409,142200,242945250,22150,22100,22150,22100,19
|
|
20240409,142100,242524450,22100,22100,22100,22100,0
|
|
20240409,142000,242524450,22100,22100,22100,22100,3
|
|
20240409,141900,242458150,22250,22150,22250,22150,3
|
|
20240409,141800,242391550,22100,22100,22100,22100,0
|
|
20240409,141700,242391550,22100,22100,22100,22100,0
|
|
20240409,141600,242391550,22100,22100,22100,22100,1
|
|
20240409,141500,242369450,22150,22150,22150,22150,0
|
|
20240409,141400,242369450,22150,22150,22150,22150,284
|
|
20240409,141300,236078850,22150,22150,22150,22150,1
|
|
20240409,141200,236056700,22150,22150,22150,22150,0
|
|
20240409,141100,236056700,22150,22150,22150,22150,0
|
|
20240409,141000,236056700,22150,22150,22150,22150,2
|
|
20240409,140900,236012400,22200,22200,22200,22200,0
|
|
20240409,140800,236012400,22200,22200,22200,22200,3
|
|
20240409,140700,235945800,22150,22150,22150,22150,1
|
|
20240409,140600,235923650,22150,22150,22150,22150,1
|
|
20240409,140500,235901500,22150,22150,22150,22150,1
|
|
20240409,140400,235879350,22150,22150,22150,22150,0
|
|
20240409,140300,235879350,22150,22150,22150,22150,1
|
|
20240409,140200,235857200,22150,22150,22150,22150,1
|
|
20240409,140100,235835050,22150,22150,22150,22150,0
|
|
20240409,140000,235835050,22150,22150,22150,22150,1
|
|
20240409,135900,235812900,22200,22200,22200,22200,1
|
|
20240409,135800,235790700,22150,22150,22150,22150,1
|
|
20240409,135700,235768550,22150,22150,22150,22150,1
|
|
20240409,135600,235746400,22150,22150,22150,22150,0
|
|
20240409,135500,235746400,22150,22150,22150,22150,24
|
|
20240409,135400,235214800,22150,22150,22150,22150,2
|
|
20240409,135300,235170500,22150,22150,22150,22150,0
|
|
20240409,135200,235170500,22150,22150,22150,22150,0
|
|
20240409,135100,235170500,22150,22150,22150,22150,0
|
|
20240409,135000,235170500,22150,22150,22150,22150,2
|
|
20240409,134900,235126200,22150,22150,22150,22150,110
|
|
20240409,134800,232689700,22150,22150,22150,22150,0
|
|
20240409,134700,232689700,22150,22200,22200,22150,4
|
|
20240409,134600,232600950,22150,22150,22150,22150,48
|
|
20240409,134500,231537750,22150,22150,22150,22150,0
|
|
20240409,134400,231537750,22150,22150,22150,22150,1
|
|
20240409,134300,231515600,22150,22150,22150,22150,124
|
|
20240409,134200,228769000,22100,22100,22100,22100,1
|
|
20240409,134100,228746900,22100,22100,22100,22100,1
|
|
20240409,134000,228724800,22100,22100,22100,22100,0
|
|
20240409,133900,228724800,22100,22100,22100,22100,0
|
|
20240409,133800,228724800,22100,22100,22100,22100,2
|
|
20240409,133700,228680600,22100,22100,22100,22100,0
|
|
20240409,133600,228680600,22100,22100,22100,22100,0
|
|
20240409,133500,228680600,22100,22100,22100,22100,0
|
|
20240409,133400,228680600,22100,22100,22100,22100,2
|
|
20240409,133300,228636400,22150,22100,22150,22100,16
|
|
20240409,133200,228282050,22100,22100,22100,22100,0
|
|
20240409,133100,228282050,22100,22100,22100,22100,1
|
|
20240409,133000,228259950,22100,22150,22150,22100,4
|
|
20240409,132900,228171400,22100,22100,22100,22100,0
|
|
20240409,132800,228171400,22100,22100,22100,22100,1
|
|
20240409,132700,228149300,22150,22150,22150,22150,1
|
|
20240409,132600,228127150,22100,22100,22100,22100,1
|
|
20240409,132500,228105050,22100,22100,22100,22100,1
|
|
20240409,132400,228082950,22150,22150,22150,22150,1
|
|
20240409,132300,228060800,22100,22100,22100,22100,0
|
|
20240409,132200,228060800,22100,22100,22100,22100,1
|
|
20240409,132100,228038700,22100,22100,22100,22100,1
|
|
20240409,132000,228016600,22100,22100,22100,22100,0
|
|
20240409,131900,228016600,22100,22100,22100,22100,1
|
|
20240409,131800,227994500,22100,22150,22150,22100,3
|
|
20240409,131700,227928100,22150,22150,22150,22150,0
|
|
20240409,131600,227928100,22150,22150,22150,22150,1
|
|
20240409,131500,227905950,22100,22100,22100,22100,1
|
|
20240409,131400,227883850,22100,22100,22100,22100,0
|
|
20240409,131300,227883850,22100,22100,22100,22100,0
|
|
20240409,131200,227883850,22100,22200,22200,22100,10
|
|
20240409,131100,227662550,22150,22150,22150,22150,5
|
|
20240409,131000,227551800,22100,22100,22100,22100,0
|
|
20240409,130900,227551800,22100,22100,22100,22100,0
|
|
20240409,130800,227551800,22100,22100,22100,22100,1
|
|
20240409,130700,227529700,22200,22200,22200,22200,13
|
|
20240409,130600,227241100,22200,22200,22200,22200,0
|
|
20240409,130500,227241100,22200,22100,22200,22100,2
|
|
20240409,130400,227196800,22150,22150,22150,22150,0
|
|
20240409,130300,227196800,22150,22150,22150,22150,0
|
|
20240409,130200,227196800,22150,22200,22200,22150,2
|
|
20240409,130100,227152450,22200,22200,22200,22200,5
|
|
20240409,130000,227041450,22200,22200,22200,22200,71
|
|
20240409,125900,225465250,22150,22100,22150,22100,2
|
|
20240409,125800,225421000,22100,22150,22150,22100,31
|
|
20240409,125700,224735400,22200,22200,22200,22200,3
|
|
20240409,125600,224668800,22200,22200,22200,22200,50
|
|
20240409,125500,223558800,22150,22150,22150,22150,2
|
|
20240409,125400,223514500,22150,22150,22150,22150,1
|
|
20240409,125300,223492350,22100,22100,22100,22100,0
|
|
20240409,125200,223492350,22100,22100,22100,22100,1
|
|
20240409,125100,223470250,22150,22150,22150,22150,1
|
|
20240409,125000,223448100,22100,22100,22100,22100,0
|
|
20240409,124900,223448100,22100,22100,22100,22100,1
|
|
20240409,124800,223426000,22100,22100,22100,22100,0
|
|
20240409,124700,223426000,22100,22100,22100,22100,0
|
|
20240409,124600,223426000,22100,22100,22100,22100,1
|
|
20240409,124500,223403900,22100,22100,22100,22100,95
|
|
20240409,124400,221304400,22150,22150,22150,22150,1
|
|
20240409,124300,221282250,22100,22100,22100,22100,1
|
|
20240409,124200,221260150,22150,22150,22150,22150,0
|
|
20240409,124100,221260150,22150,22150,22150,22150,0
|
|
20240409,124000,221260150,22150,22150,22150,22150,30
|
|
20240409,123900,220595650,22100,22100,22100,22100,2
|
|
20240409,123800,220551450,22100,22100,22100,22100,0
|
|
20240409,123700,220551450,22100,22100,22100,22100,0
|
|
20240409,123600,220551450,22100,22100,22100,22100,1
|
|
20240409,123500,220529350,22100,22100,22100,22100,1
|
|
20240409,123400,220507250,22100,22100,22100,22100,0
|
|
20240409,123300,220507250,22100,22100,22100,22100,1
|
|
20240409,123200,220485150,22100,22100,22100,22100,0
|
|
20240409,123100,220485150,22100,22100,22100,22100,1
|
|
20240409,123000,220463050,22100,22100,22100,22100,26
|
|
20240409,122900,219888450,22150,22150,22150,22150,0
|
|
20240409,122800,219888450,22150,22150,22150,22150,1
|
|
20240409,122700,219866300,22200,22200,22200,22200,2
|
|
20240409,122600,219821900,22100,22100,22100,22100,1
|
|
20240409,122500,219799800,22150,22150,22150,22150,1
|
|
20240409,122400,219777650,22100,22100,22100,22100,0
|
|
20240409,122300,219777650,22100,22100,22100,22100,1
|
|
20240409,122200,219755550,22100,22100,22100,22100,0
|
|
20240409,122100,219755550,22100,22100,22100,22100,0
|
|
20240409,122000,219755550,22100,22150,22150,22100,2
|
|
20240409,121900,219711300,22150,22150,22150,22150,11
|
|
20240409,121800,219467650,22100,22100,22100,22100,1
|
|
20240409,121700,219445550,22150,22100,22150,22100,2
|
|
20240409,121600,219401300,22100,22100,22100,22100,0
|
|
20240409,121500,219401300,22100,22100,22100,22100,0
|
|
20240409,121400,219401300,22100,22100,22100,22100,1
|
|
20240409,121300,219379200,22150,22150,22150,22150,0
|
|
20240409,121200,219379200,22150,22150,22150,22150,1
|
|
20240409,121100,219357050,22100,22150,22150,22100,43
|
|
20240409,121000,218404650,22100,22150,22150,22100,2
|
|
20240409,120900,218360400,22100,22100,22100,22100,0
|
|
20240409,120800,218360400,22100,22100,22100,22100,0
|
|
20240409,120700,218360400,22100,22100,22100,22100,2
|
|
20240409,120600,218316200,22100,22100,22100,22100,0
|
|
20240409,120500,218316200,22100,22100,22100,22100,0
|
|
20240409,120400,218316200,22100,22100,22100,22100,1
|
|
20240409,120300,218294100,22100,22100,22100,22100,1
|
|
20240409,120200,218272000,22100,22100,22100,22100,0
|
|
20240409,120100,218272000,22100,22100,22100,22100,1
|
|
20240409,120000,218249900,22100,22100,22100,22100,1
|
|
20240409,115900,218227800,22100,22100,22100,22100,500
|
|
20240409,115800,207177800,22100,22100,22100,22100,0
|
|
20240409,115700,207177800,22100,22100,22100,22100,1
|
|
20240409,115600,207155700,22100,22100,22100,22100,0
|
|
20240409,115500,207155700,22100,22100,22100,22100,0
|
|
20240409,115400,207155700,22100,22100,22100,22100,1
|
|
20240409,115300,207133600,22150,22150,22150,22150,192
|
|
20240409,115200,202880800,22150,22150,22150,22150,1
|
|
20240409,115100,202858650,22150,22150,22150,22150,1
|
|
20240409,115000,202836500,22150,22150,22150,22150,0
|
|
20240409,114900,202836500,22150,22150,22150,22150,0
|
|
20240409,114800,202836500,22150,22150,22150,22150,2
|
|
20240409,114700,202792200,22150,22150,22150,22150,0
|
|
20240409,114600,202792200,22150,22150,22150,22150,0
|
|
20240409,114500,202792200,22150,22150,22150,22150,1
|
|
20240409,114400,202770050,22150,22150,22150,22150,0
|
|
20240409,114300,202770050,22150,22150,22150,22150,0
|
|
20240409,114200,202770050,22150,22150,22150,22150,0
|
|
20240409,114100,202770050,22150,22200,22200,22150,8
|
|
20240409,114000,202592500,22200,22200,22200,22200,1
|
|
20240409,113900,202570300,22200,22200,22200,22200,30
|
|
20240409,113800,201904300,22100,22100,22100,22100,1
|
|
20240409,113700,201882200,22200,22200,22200,22200,451
|
|
20240409,113600,191870000,22150,22100,22150,22100,3
|
|
20240409,113500,191803650,22100,22100,22100,22100,6
|
|
20240409,113400,191671050,22100,22100,22100,22100,0
|
|
20240409,113300,191671050,22100,22100,22100,22100,11
|
|
20240409,113200,191427950,22100,22100,22100,22100,2
|
|
20240409,113100,191383750,22100,22100,22100,22100,0
|
|
20240409,113000,191383750,22100,22100,22100,22100,0
|
|
20240409,112900,191383750,22100,22100,22100,22100,0
|
|
20240409,112800,191383750,22100,22100,22100,22100,94
|
|
20240409,112700,189306350,22150,22150,22150,22150,76
|
|
20240409,112600,187622950,22100,22100,22100,22100,0
|
|
20240409,112500,187622950,22100,22150,22150,22100,2
|
|
20240409,112400,187578700,22100,22100,22100,22100,1
|
|
20240409,112300,187556600,22100,22100,22100,22100,0
|
|
20240409,112200,187556600,22100,22100,22100,22100,1
|
|
20240409,112100,187534500,22100,22100,22100,22100,0
|
|
20240409,112000,187534500,22100,22100,22100,22100,43
|
|
20240409,111900,186584200,22150,22150,22150,22100,151
|
|
20240409,111800,183239600,22100,22100,22100,22100,0
|
|
20240409,111700,183239600,22100,22100,22100,22100,0
|
|
20240409,111600,183239600,22100,22100,22100,22100,2
|
|
20240409,111500,183195400,22150,22150,22150,22150,0
|
|
20240409,111400,183195400,22150,22150,22150,22150,88
|
|
20240409,111300,181246200,22100,22100,22100,22100,0
|
|
20240409,111200,181246200,22100,22100,22100,22100,2
|
|
20240409,111100,181202000,22100,22100,22100,22100,0
|
|
20240409,111000,181202000,22100,22100,22100,22100,0
|
|
20240409,110900,181202000,22100,22100,22100,22100,1
|
|
20240409,110800,181179900,22100,22100,22100,22100,1
|
|
20240409,110700,181157800,22150,22150,22150,22150,378
|
|
20240409,110600,172785100,22150,22150,22150,22150,161
|
|
20240409,110500,169218950,22150,22200,22200,22150,4
|
|
20240409,110400,169130300,22150,22150,22150,22150,1
|
|
20240409,110300,169108150,22150,22150,22150,22150,1
|
|
20240409,110200,169086000,22150,22150,22150,22150,0
|
|
20240409,110100,169086000,22150,22150,22150,22150,0
|
|
20240409,110000,169086000,22150,22150,22150,22150,3
|
|
20240409,105900,169019550,22150,22150,22150,22150,0
|
|
20240409,105800,169019550,22150,22150,22150,22150,0
|
|
20240409,105700,169019550,22150,22150,22150,22150,0
|
|
20240409,105600,169019550,22150,22150,22150,22150,1
|
|
20240409,105500,168997400,22150,22150,22150,22150,1
|
|
20240409,105400,168975250,22150,22150,22150,22150,0
|
|
20240409,105300,168975250,22150,22150,22150,22150,0
|
|
20240409,105200,168975250,22150,22150,22150,22150,1
|
|
20240409,105100,168953100,22150,22150,22150,22150,9
|
|
20240409,105000,168753750,22200,22200,22200,22200,0
|
|
20240409,104900,168753750,22200,22200,22200,22200,1
|
|
20240409,104800,168731550,22150,22100,22150,22100,116
|
|
20240409,104700,166162200,22100,22100,22100,22100,6
|
|
20240409,104600,166029600,22100,22100,22100,22100,0
|
|
20240409,104500,166029600,22100,22100,22100,22100,0
|
|
20240409,104400,166029600,22100,22100,22100,22100,1
|
|
20240409,104300,166007500,22100,22100,22100,22100,0
|
|
20240409,104200,166007500,22100,22100,22100,22100,0
|
|
20240409,104100,166007500,22100,22100,22100,22100,1
|
|
20240409,104000,165985400,22100,22100,22100,22100,0
|
|
20240409,103900,165985400,22100,22100,22100,22100,0
|
|
20240409,103800,165985400,22100,22100,22100,22100,0
|
|
20240409,103700,165985400,22100,22100,22100,22100,46
|
|
20240409,103600,164968800,22100,22100,22100,22100,0
|
|
20240409,103500,164968800,22100,22100,22100,22100,0
|
|
20240409,103400,164968800,22100,22100,22100,22100,0
|
|
20240409,103300,164968800,22100,22100,22100,22100,1
|
|
20240409,103200,164946700,22150,22150,22150,22150,0
|
|
20240409,103100,164946700,22150,22150,22150,22150,0
|
|
20240409,103000,164946700,22150,22150,22150,22150,100
|
|
20240409,102900,162731700,22150,22100,22150,22100,11
|
|
20240409,102800,162488100,22150,22150,22150,22150,10
|
|
20240409,102700,162266600,22150,22150,22150,22150,0
|
|
20240409,102600,162266600,22150,22150,22150,22150,0
|
|
20240409,102500,162266600,22150,22100,22150,22100,17
|
|
20240409,102400,161890850,22100,22100,22100,22100,0
|
|
20240409,102300,161890850,22100,22100,22100,22100,0
|
|
20240409,102200,161890850,22100,22100,22100,22100,9
|
|
20240409,102100,161691950,22100,22100,22100,22100,121
|
|
20240409,102000,159017850,22150,22150,22150,22150,1
|
|
20240409,101900,158995700,22150,22150,22150,22150,0
|
|
20240409,101800,158995700,22150,22150,22150,22150,10
|
|
20240409,101700,158774200,22100,22100,22100,22100,1
|
|
20240409,101600,158752100,22150,22150,22150,22150,1
|
|
20240409,101500,158729950,22100,22100,22100,22100,0
|
|
20240409,101400,158729950,22100,22100,22100,22100,0
|
|
20240409,101300,158729950,22100,22100,22100,22100,1
|
|
20240409,101200,158707850,22100,22100,22100,22100,1
|
|
20240409,101100,158685750,22100,22100,22100,22100,15
|
|
20240409,101000,158354250,22100,22100,22100,22100,0
|
|
20240409,100900,158354250,22100,22100,22100,22100,1
|
|
20240409,100800,158332150,22100,22100,22100,22100,3
|
|
20240409,100700,158265850,22100,22100,22100,22100,0
|
|
20240409,100600,158265850,22100,22100,22100,22100,0
|
|
20240409,100500,158265850,22100,22100,22100,22100,401
|
|
20240409,100400,149403750,22150,22150,22150,22150,0
|
|
20240409,100300,149403750,22150,22150,22150,22150,2
|
|
20240409,100200,149359450,22100,22100,22100,22100,0
|
|
20240409,100100,149359450,22100,22100,22100,22100,1
|
|
20240409,100000,149337350,22100,22100,22100,22100,0
|
|
20240409,095900,149337350,22100,22100,22100,22100,0
|
|
20240409,095800,149337350,22100,22100,22100,22100,2
|
|
20240409,095700,149293150,22100,22100,22100,22100,1
|
|
20240409,095600,149271050,22100,22100,22100,22100,28
|
|
20240409,095500,148652250,22100,22100,22100,22100,0
|
|
20240409,095400,148652250,22100,22100,22100,22100,1
|
|
20240409,095300,148630150,22100,22100,22100,22100,1
|
|
20240409,095200,148608050,22150,22150,22150,22150,1
|
|
20240409,095100,148585900,22150,22150,22150,22150,0
|
|
20240409,095000,148585900,22150,22150,22150,22150,1
|
|
20240409,094900,148563750,22150,22100,22150,22100,226
|
|
20240409,094800,143569100,22100,22050,22100,22050,12
|
|
20240409,094700,143304300,22100,22100,22100,22100,7
|
|
20240409,094600,143149600,22100,22100,22100,22100,12
|
|
20240409,094500,142884400,22050,22100,22100,22050,11
|
|
20240409,094400,142641350,22100,22100,22100,22100,10
|
|
20240409,094300,142420350,22050,22050,22050,22050,0
|
|
20240409,094200,142420350,22050,22050,22050,22050,0
|
|
20240409,094100,142420350,22050,22150,22150,22050,5170
|
|
20240409,094000,28417900,22150,22150,22150,22150,19
|
|
20240409,093900,27997050,22100,22100,22100,22100,95
|
|
20240409,093800,25897550,22100,22100,22100,22100,112
|
|
20240409,093700,23422350,22050,22100,22100,22050,14
|
|
20240409,093600,23113200,22100,22100,22100,22100,7
|
|
20240409,093500,22958500,22100,22100,22100,22100,1
|
|
20240409,093400,22936400,22100,22100,22100,22100,3
|
|
20240409,093300,22870100,22100,22100,22100,22100,22
|
|
20240409,093200,22383900,22100,22100,22100,22100,1
|
|
20240409,093100,22361800,22100,22100,22100,22100,2
|
|
20240409,093000,22317600,22100,22100,22100,22100,47
|
|
20240409,092900,21278900,22050,22050,22050,22050,1
|
|
20240409,092800,21256850,22100,22100,22100,22100,89
|
|
20240409,092700,19289950,22050,22050,22050,22050,0
|
|
20240409,092600,19289950,22050,22050,22050,22050,0
|
|
20240409,092500,19289950,22050,22050,22050,22050,20
|
|
20240409,092400,18848950,22000,22050,22050,22000,155
|
|
20240409,092300,15436200,22050,22050,22050,22050,168
|
|
20240409,092200,11731800,22050,22100,22150,22050,299
|
|
20240409,092100,5124850,22100,22100,22100,22100,5
|
|
20240409,092000,5014350,22150,22150,22150,22150,8
|
|
20240409,091900,4837150,22150,22150,22150,22150,63
|
|
20240409,091800,3441700,22200,22150,22200,22150,4
|
|
20240409,091700,3352950,22150,22150,22150,22150,0
|
|
20240409,091600,3352950,22150,22150,22150,22150,0
|
|
20240409,091500,3352950,22150,22150,22150,22150,0
|
|
20240409,091400,3352950,22150,22150,22150,22150,0
|
|
20240409,091300,3352950,22150,22150,22150,22150,10
|
|
20240409,091200,3131450,22100,22100,22100,22100,11
|
|
20240409,091100,2888350,22200,22200,22200,22200,0
|
|
20240409,091000,2888350,22200,22200,22200,22200,0
|
|
20240409,090900,2888350,22200,22200,22200,22200,0
|
|
20240409,090800,2888350,22200,22200,22200,22200,0
|
|
20240409,090700,2888350,22200,22200,22200,22200,0
|
|
20240409,090600,2888350,22200,22200,22200,22200,5
|
|
20240409,090500,2777350,22200,22250,22250,22200,34
|
|
20240409,090400,2021350,22250,22250,22250,22250,0
|
|
20240409,090300,2021350,22250,22250,22250,22250,0
|
|
20240409,090200,2021350,22250,22250,22250,22250,0
|
|
20240409,090100,2021350,22250,22250,22250,22250,22
|
|
20240409,090000,1531850,22250,22200,22250,22200,69
|