578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,183500,935068250,21100,21100,21100,21100,607
|
|
20240415,183400,935068250,21100,21100,21100,21100,0
|
|
20240415,183300,935068250,21100,21100,21100,21100,0
|
|
20240415,183200,935068250,21100,21100,21100,21100,0
|
|
20240415,183100,935068250,21100,21100,21100,21100,0
|
|
20240415,183000,935068250,21100,21100,21100,21100,0
|
|
20240415,182900,935068250,21100,21100,21100,21100,0
|
|
20240415,182800,935068250,21100,21100,21100,21100,0
|
|
20240415,182700,935068250,21100,21100,21100,21100,0
|
|
20240415,182600,935068250,21100,21100,21100,21100,0
|
|
20240415,182500,935068250,21100,21100,21100,21100,0
|
|
20240415,182400,935068250,21100,21100,21100,21100,0
|
|
20240415,182300,935068250,21100,21100,21100,21100,0
|
|
20240415,182200,935068250,21100,21100,21100,21100,0
|
|
20240415,182100,935068250,21100,21100,21100,21100,0
|
|
20240415,182000,935068250,21100,21100,21100,21100,0
|
|
20240415,181900,935068250,21100,21100,21100,21100,0
|
|
20240415,181800,935068250,21100,21100,21100,21100,0
|
|
20240415,181700,935068250,21100,21100,21100,21100,0
|
|
20240415,181600,935068250,21100,21100,21100,21100,0
|
|
20240415,181500,935068250,21100,21100,21100,21100,0
|
|
20240415,181400,935068250,21100,21100,21100,21100,0
|
|
20240415,181300,935068250,21100,21100,21100,21100,0
|
|
20240415,181200,935068250,21100,21100,21100,21100,0
|
|
20240415,181100,935068250,21100,21100,21100,21100,0
|
|
20240415,181000,935068250,21100,21100,21100,21100,0
|
|
20240415,180900,935068250,21100,21100,21100,21100,0
|
|
20240415,180800,935068250,21100,21100,21100,21100,0
|
|
20240415,180700,935068250,21100,21100,21100,21100,0
|
|
20240415,180600,935068250,21100,21100,21100,21100,0
|
|
20240415,180500,935068250,21100,21100,21100,21100,607
|
|
20240415,180400,935068250,21100,21100,21100,21100,0
|
|
20240415,180300,935068250,21100,21100,21100,21100,0
|
|
20240415,180200,935068250,21100,21100,21100,21100,0
|
|
20240415,180100,935068250,21100,21100,21100,21100,0
|
|
20240415,180000,935068250,21100,21100,21100,21100,0
|
|
20240415,175900,935068250,21100,21100,21100,21100,0
|
|
20240415,175800,935068250,21100,21100,21100,21100,0
|
|
20240415,175700,935068250,21100,21100,21100,21100,0
|
|
20240415,175600,935068250,21100,21100,21100,21100,0
|
|
20240415,175500,935068250,21100,21100,21100,21100,0
|
|
20240415,175400,935068250,21100,21100,21100,21100,0
|
|
20240415,175300,935068250,21100,21100,21100,21100,0
|
|
20240415,175200,935068250,21100,21100,21100,21100,0
|
|
20240415,175100,935068250,21100,21100,21100,21100,0
|
|
20240415,175000,935068250,21100,21100,21100,21100,0
|
|
20240415,174900,935068250,21100,21100,21100,21100,0
|
|
20240415,174800,935068250,21100,21100,21100,21100,0
|
|
20240415,174700,935068250,21100,21100,21100,21100,0
|
|
20240415,174600,935068250,21100,21100,21100,21100,0
|
|
20240415,174500,935068250,21100,21100,21100,21100,0
|
|
20240415,174400,935068250,21100,21100,21100,21100,0
|
|
20240415,174300,935068250,21100,21100,21100,21100,0
|
|
20240415,174200,935068250,21100,21100,21100,21100,0
|
|
20240415,174100,935068250,21100,21100,21100,21100,0
|
|
20240415,174000,935068250,21100,21100,21100,21100,0
|
|
20240415,173900,935068250,21100,21100,21100,21100,0
|
|
20240415,173800,935068250,21100,21100,21100,21100,0
|
|
20240415,173700,935068250,21100,21100,21100,21100,0
|
|
20240415,173600,935068250,21100,21100,21100,21100,0
|
|
20240415,173500,935068250,21100,21100,21100,21100,607
|
|
20240415,173400,935068250,21100,21100,21100,21100,0
|
|
20240415,173300,935068250,21100,21100,21100,21100,0
|
|
20240415,173200,935068250,21100,21100,21100,21100,0
|
|
20240415,173100,935068250,21100,21100,21100,21100,0
|
|
20240415,173000,935068250,21100,21100,21100,21100,0
|
|
20240415,172900,935068250,21100,21100,21100,21100,0
|
|
20240415,172800,935068250,21100,21100,21100,21100,0
|
|
20240415,172700,935068250,21100,21100,21100,21100,0
|
|
20240415,172600,935068250,21100,21100,21100,21100,0
|
|
20240415,172500,935068250,21100,21100,21100,21100,0
|
|
20240415,172400,935068250,21100,21100,21100,21100,0
|
|
20240415,172300,935068250,21100,21100,21100,21100,0
|
|
20240415,172200,935068250,21100,21100,21100,21100,0
|
|
20240415,172100,935068250,21100,21100,21100,21100,0
|
|
20240415,172000,935068250,21100,21100,21100,21100,0
|
|
20240415,171900,935068250,21100,21100,21100,21100,0
|
|
20240415,171800,935068250,21100,21100,21100,21100,0
|
|
20240415,171700,935068250,21100,21100,21100,21100,0
|
|
20240415,171600,935068250,21100,21100,21100,21100,0
|
|
20240415,171500,935068250,21100,21100,21100,21100,0
|
|
20240415,171400,935068250,21100,21100,21100,21100,0
|
|
20240415,171300,935068250,21100,21100,21100,21100,0
|
|
20240415,171200,935068250,21100,21100,21100,21100,0
|
|
20240415,171100,935068250,21100,21100,21100,21100,0
|
|
20240415,171000,935068250,21100,21100,21100,21100,0
|
|
20240415,170900,935068250,21100,21100,21100,21100,0
|
|
20240415,170800,935068250,21100,21100,21100,21100,0
|
|
20240415,170700,935068250,21100,21100,21100,21100,0
|
|
20240415,170600,935068250,21100,21100,21100,21100,0
|
|
20240415,170500,935068250,21100,21100,21100,21100,607
|
|
20240415,170400,935068250,21100,21100,21100,21100,0
|
|
20240415,170300,935068250,21100,21100,21100,21100,0
|
|
20240415,170200,935068250,21100,21100,21100,21100,0
|
|
20240415,170100,935068250,21100,21100,21100,21100,0
|
|
20240415,170000,935068250,21100,21100,21100,21100,0
|
|
20240415,165900,935068250,21100,21100,21100,21100,0
|
|
20240415,165800,935068250,21100,21100,21100,21100,0
|
|
20240415,165700,935068250,21100,21100,21100,21100,0
|
|
20240415,165600,935068250,21100,21100,21100,21100,0
|
|
20240415,165500,935068250,21100,21100,21100,21100,0
|
|
20240415,165400,935068250,21100,21100,21100,21100,0
|
|
20240415,165300,935068250,21100,21100,21100,21100,0
|
|
20240415,165200,935068250,21100,21100,21100,21100,0
|
|
20240415,165100,935068250,21100,21100,21100,21100,0
|
|
20240415,165000,935068250,21100,21100,21100,21100,0
|
|
20240415,164900,935068250,21100,21100,21100,21100,0
|
|
20240415,164800,935068250,21100,21100,21100,21100,0
|
|
20240415,164700,935068250,21100,21100,21100,21100,0
|
|
20240415,164600,935068250,21100,21100,21100,21100,0
|
|
20240415,164500,935068250,21100,21100,21100,21100,0
|
|
20240415,164400,935068250,21100,21100,21100,21100,0
|
|
20240415,164300,935068250,21100,21100,21100,21100,0
|
|
20240415,164200,935068250,21100,21100,21100,21100,0
|
|
20240415,164100,935068250,21100,21100,21100,21100,0
|
|
20240415,164000,935068250,21100,21100,21100,21100,0
|
|
20240415,163900,935068250,21100,21100,21100,21100,0
|
|
20240415,163800,935068250,21100,21100,21100,21100,0
|
|
20240415,163700,935068250,21100,21100,21100,21100,0
|
|
20240415,163600,935068250,21100,21100,21100,21100,0
|
|
20240415,163500,935068250,21100,21100,21100,21100,607
|
|
20240415,163400,935068250,21100,21100,21100,21100,0
|
|
20240415,163300,935068250,21100,21100,21100,21100,0
|
|
20240415,163200,935068250,21100,21100,21100,21100,0
|
|
20240415,163100,935068250,21100,21100,21100,21100,0
|
|
20240415,163000,935068250,21100,21100,21100,21100,0
|
|
20240415,162900,935068250,21100,21100,21100,21100,0
|
|
20240415,162800,935068250,21100,21100,21100,21100,0
|
|
20240415,162700,935068250,21100,21100,21100,21100,0
|
|
20240415,162600,935068250,21100,21100,21100,21100,0
|
|
20240415,162500,935068250,21100,21100,21100,21100,0
|
|
20240415,162400,935068250,21100,21100,21100,21100,0
|
|
20240415,162300,935068250,21100,21100,21100,21100,0
|
|
20240415,162200,935068250,21100,21100,21100,21100,0
|
|
20240415,162100,935068250,21100,21100,21100,21100,0
|
|
20240415,162000,935068250,21100,21100,21100,21100,0
|
|
20240415,161900,935068250,21100,21100,21100,21100,0
|
|
20240415,161800,935068250,21100,21100,21100,21100,0
|
|
20240415,161700,935068250,21100,21100,21100,21100,0
|
|
20240415,161600,935068250,21100,21100,21100,21100,0
|
|
20240415,161500,935068250,21100,21100,21100,21100,0
|
|
20240415,161400,935068250,21100,21100,21100,21100,0
|
|
20240415,161300,935068250,21100,21100,21100,21100,0
|
|
20240415,161200,935068250,21100,21100,21100,21100,0
|
|
20240415,161100,935068250,21100,21100,21100,21100,0
|
|
20240415,161000,935068250,21100,21100,21100,21100,0
|
|
20240415,160900,935068250,21100,21100,21100,21100,0
|
|
20240415,160800,935068250,21100,21100,21100,21100,0
|
|
20240415,160700,935068250,21100,21100,21100,21100,0
|
|
20240415,160600,935068250,21100,21100,21100,21100,0
|
|
20240415,160500,935068250,21100,21100,21100,21100,607
|
|
20240415,160400,935068250,21100,21100,21100,21100,0
|
|
20240415,160300,935068250,21100,21100,21100,21100,0
|
|
20240415,160200,935068250,21100,21100,21100,21100,0
|
|
20240415,160100,935068250,21100,21100,21100,21100,0
|
|
20240415,160000,935068250,21100,21100,21100,21100,0
|
|
20240415,155900,935068250,21100,21100,21100,21100,0
|
|
20240415,155800,935068250,21100,21100,21100,21100,0
|
|
20240415,155700,935068250,21100,21100,21100,21100,0
|
|
20240415,155600,935068250,21100,21100,21100,21100,0
|
|
20240415,155500,935068250,21100,21100,21100,21100,0
|
|
20240415,155400,935068250,21100,21100,21100,21100,0
|
|
20240415,155300,935068250,21100,21100,21100,21100,0
|
|
20240415,155200,935068250,21100,21100,21100,21100,0
|
|
20240415,155100,935068250,21100,21100,21100,21100,0
|
|
20240415,155000,935068250,21100,21100,21100,21100,0
|
|
20240415,154900,935068250,21100,21100,21100,21100,0
|
|
20240415,154800,935068250,21100,21100,21100,21100,0
|
|
20240415,154700,935068250,21100,21100,21100,21100,0
|
|
20240415,154600,935068250,21100,21100,21100,21100,0
|
|
20240415,154500,935068250,21100,21100,21100,21100,0
|
|
20240415,154400,935068250,21100,21100,21100,21100,0
|
|
20240415,154300,935068250,21100,21100,21100,21100,0
|
|
20240415,154200,935068250,21100,21100,21100,21100,0
|
|
20240415,154100,935068250,21100,21100,21100,21100,0
|
|
20240415,154000,935068250,21100,21100,21100,21100,0
|
|
20240415,153900,935068250,21100,21100,21100,21100,0
|
|
20240415,153800,935068250,21100,21100,21100,21100,0
|
|
20240415,153700,935068250,21100,21100,21100,21100,0
|
|
20240415,153600,935068250,21100,21100,21100,21100,0
|
|
20240415,153500,935068250,21100,21100,21100,21100,607
|
|
20240415,153400,935068250,21100,21100,21100,21100,0
|
|
20240415,153300,935068250,21100,21100,21100,21100,0
|
|
20240415,153200,935068250,21100,21100,21100,21100,0
|
|
20240415,153100,935068250,21100,21100,21100,21100,0
|
|
20240415,153000,935068250,21100,21100,21100,21100,607
|
|
20240415,152900,922260550,21200,21200,21200,21200,0
|
|
20240415,152800,922260550,21200,21200,21200,21200,0
|
|
20240415,152700,922260550,21200,21200,21200,21200,0
|
|
20240415,152600,922260550,21200,21200,21200,21200,0
|
|
20240415,152500,922260550,21200,21200,21200,21200,0
|
|
20240415,152400,922260550,21200,21200,21200,21200,0
|
|
20240415,152300,922260550,21200,21200,21200,21200,0
|
|
20240415,152200,922260550,21200,21200,21200,21200,0
|
|
20240415,152100,922260550,21200,21200,21200,21200,0
|
|
20240415,152000,922260550,21200,21200,21200,21200,0
|
|
20240415,151900,922260550,21200,21150,21200,21150,229
|
|
20240415,151800,917417000,21200,21150,21200,21150,63
|
|
20240415,151700,916081500,21200,21200,21200,21150,56
|
|
20240415,151600,914894350,21150,21200,21200,21150,37
|
|
20240415,151500,914110000,21150,21150,21150,21150,13
|
|
20240415,151400,913835050,21250,21150,21250,21150,2
|
|
20240415,151300,913792650,21150,21200,21200,21150,274
|
|
20240415,151200,907983950,21200,21150,21200,21150,84
|
|
20240415,151100,906203200,21150,21150,21200,21150,23
|
|
20240415,151000,905716250,21200,21100,21200,21100,49
|
|
20240415,150900,904678350,21100,21100,21150,21100,1061
|
|
20240415,150800,882276700,21050,21000,21100,21000,54
|
|
20240415,150700,881142500,21050,21000,21050,21000,1335
|
|
20240415,150600,853065850,21000,21000,21000,21000,1
|
|
20240415,150500,853044850,21000,21000,21000,21000,2
|
|
20240415,150400,853002850,21000,21050,21050,21000,4
|
|
20240415,150300,852918700,21000,21000,21000,21000,452
|
|
20240415,150200,843426700,21000,20950,21050,20950,110
|
|
20240415,150100,841113500,21000,21050,21050,21000,3
|
|
20240415,150000,841050400,20950,20950,21000,20950,52
|
|
20240415,145900,839958700,20950,20950,20950,20950,29
|
|
20240415,145800,839351150,20950,20950,21000,20950,166
|
|
20240415,145700,835871800,20950,20950,21000,20950,33
|
|
20240415,145600,835180150,21000,20950,21000,20950,44
|
|
20240415,145500,834257300,20950,20950,21000,20950,55
|
|
20240415,145400,833103250,20950,20950,21000,20950,26
|
|
20240415,145300,832558450,20950,21000,21000,20950,42
|
|
20240415,145200,831677350,21000,20950,21000,20950,58
|
|
20240415,145100,830460100,21000,20950,21000,20950,39
|
|
20240415,145000,829641950,20950,20950,21000,20950,43
|
|
20240415,144900,828740000,20950,20950,21000,20950,28
|
|
20240415,144800,828153150,21000,21000,21000,20950,42
|
|
20240415,144700,827272200,20950,20950,21000,20950,48
|
|
20240415,144600,826265200,20950,21000,21000,20950,35
|
|
20240415,144500,825531000,21000,21000,21000,20950,30
|
|
20240415,144400,824901250,21000,21000,21050,21000,28
|
|
20240415,144300,824313000,21000,21000,21000,21000,31
|
|
20240415,144200,823662000,21000,21000,21000,21000,27
|
|
20240415,144100,823095000,21000,21000,21000,21000,732
|
|
20240415,144000,807723000,20950,20950,20950,20950,1
|
|
20240415,143900,807702050,21000,21000,21000,21000,400
|
|
20240415,143800,799302050,20950,20950,20950,20950,1
|
|
20240415,143700,799281100,20950,20950,20950,20950,0
|
|
20240415,143600,799281100,20950,20950,20950,20950,1
|
|
20240415,143500,799260150,20950,20950,20950,20950,8
|
|
20240415,143400,799092550,20950,20950,20950,20950,0
|
|
20240415,143300,799092550,20950,20950,20950,20950,0
|
|
20240415,143200,799092550,20950,20950,20950,20950,1
|
|
20240415,143100,799071600,20950,20950,20950,20950,1
|
|
20240415,143000,799050650,21000,21000,21000,21000,0
|
|
20240415,142900,799050650,21000,21000,21000,21000,1
|
|
20240415,142800,799029650,20950,20950,20950,20950,54
|
|
20240415,142700,797898350,21000,21000,21000,21000,0
|
|
20240415,142600,797898350,21000,21000,21000,21000,150
|
|
20240415,142500,794748350,20950,20950,20950,20950,0
|
|
20240415,142400,794748350,20950,20950,20950,20950,55
|
|
20240415,142300,793596100,21000,21000,21000,21000,14
|
|
20240415,142200,793302100,20900,20900,20900,20900,54
|
|
20240415,142100,792173500,20900,20900,20900,20900,0
|
|
20240415,142000,792173500,20900,20900,20900,20900,55
|
|
20240415,141900,791024000,20900,20900,20900,20900,0
|
|
20240415,141800,791024000,20900,20950,20950,20900,56
|
|
20240415,141700,789853550,21000,20950,21000,20900,106
|
|
20240415,141600,787630800,20950,20950,20950,20950,0
|
|
20240415,141500,787630800,20950,20950,20950,20950,56
|
|
20240415,141400,786457600,20950,20950,20950,20950,0
|
|
20240415,141300,786457600,20950,20950,20950,20950,65
|
|
20240415,141200,785095850,20950,20950,20950,20950,1
|
|
20240415,141100,785074900,20950,21000,21000,20950,62
|
|
20240415,141000,783775650,21000,21000,21000,21000,0
|
|
20240415,140900,783775650,21000,20950,21000,20950,56
|
|
20240415,140800,782602400,20950,20950,20950,20950,0
|
|
20240415,140700,782602400,20950,21000,21000,20950,74
|
|
20240415,140600,781051300,20950,20950,21000,20950,61
|
|
20240415,140500,779770550,20950,20950,20950,20950,60
|
|
20240415,140400,778513550,20950,20950,20950,20950,5
|
|
20240415,140300,778408800,20950,21000,21000,20950,87
|
|
20240415,140200,776584750,20950,20950,20950,20950,2
|
|
20240415,140100,776542850,20950,20950,21000,20950,58
|
|
20240415,140000,775327650,20950,20950,20950,20950,0
|
|
20240415,135900,775327650,20950,21050,21050,20950,62
|
|
20240415,135800,774028150,20950,20950,20950,20950,55
|
|
20240415,135700,772875900,20950,20950,20950,20950,0
|
|
20240415,135600,772875900,20950,21050,21050,20950,56
|
|
20240415,135500,771702600,20950,20950,20950,20950,1
|
|
20240415,135400,771681650,21000,20950,21000,20950,56
|
|
20240415,135300,770508400,21050,21050,21050,21050,0
|
|
20240415,135200,770508400,21050,20950,21050,20950,304
|
|
20240415,135100,764129700,20950,20950,20950,20950,1
|
|
20240415,135000,764108750,20950,21050,21050,20950,84
|
|
20240415,134900,762346050,21050,21050,21050,21050,0
|
|
20240415,134800,762346050,21050,21000,21100,20950,1005
|
|
20240415,134700,741238650,21000,21050,21050,21000,54
|
|
20240415,134600,740102200,21050,21000,21050,20950,56
|
|
20240415,134500,738927100,21000,21000,21000,21000,0
|
|
20240415,134400,738927100,21000,21000,21050,21000,61
|
|
20240415,134300,737646000,21050,20950,21050,20950,108
|
|
20240415,134200,735372700,20950,21000,21000,20950,56
|
|
20240415,134100,734199450,20950,20950,20950,20950,0
|
|
20240415,134000,734199450,20950,20950,20950,20950,55
|
|
20240415,133900,733047200,20950,20950,20950,20950,55
|
|
20240415,133800,731894950,21000,21000,21050,21000,103
|
|
20240415,133700,729731700,20900,20900,20900,20900,55
|
|
20240415,133600,728582200,20950,20950,20950,20950,1
|
|
20240415,133500,728561250,20900,20950,20950,20900,55
|
|
20240415,133400,727409750,20950,20950,20950,20950,0
|
|
20240415,133300,727409750,20950,20900,20950,20850,56
|
|
20240415,133200,726240950,20900,20900,20900,20900,0
|
|
20240415,133100,726240950,20900,20950,20950,20900,86
|
|
20240415,133000,724442000,20900,20900,20900,20900,0
|
|
20240415,132900,724442000,20900,21000,21000,20900,56
|
|
20240415,132800,723269950,20950,20950,20950,20950,0
|
|
20240415,132700,723269950,20950,21000,21000,20950,75
|
|
20240415,132600,721696200,20950,20950,20950,20950,1
|
|
20240415,132500,721675250,20950,20950,20950,20950,62
|
|
20240415,132400,720376350,20950,20950,20950,20950,1
|
|
20240415,132300,720355400,20950,21050,21100,20950,57
|
|
20240415,132200,719161000,21050,21000,21050,21000,28
|
|
20240415,132100,718572100,21000,21000,21000,20900,107
|
|
20240415,132000,716330600,21000,20900,21100,20900,61
|
|
20240415,131900,715054800,21000,21000,21050,21000,277
|
|
20240415,131800,709224200,21000,20900,21000,20900,56
|
|
20240415,131700,708053700,21000,21000,21000,21000,0
|
|
20240415,131600,708053700,21000,21000,21000,20900,56
|
|
20240415,131500,706882100,21000,21000,21000,21000,0
|
|
20240415,131400,706882100,21000,21000,21000,20900,57
|
|
20240415,131300,705686600,21050,21000,21050,21000,220
|
|
20240415,131200,701058950,21000,20950,21000,20900,60
|
|
20240415,131100,699804450,21000,21000,21000,21000,1
|
|
20240415,131000,699783450,20900,20950,21000,20900,436
|
|
20240415,130900,690642900,20950,20950,20950,20950,1
|
|
20240415,130800,690621950,20850,20850,20850,20850,55
|
|
20240415,130700,689475200,20850,20850,20850,20850,0
|
|
20240415,130600,689475200,20850,20850,20850,20850,55
|
|
20240415,130500,688328450,20850,20850,20850,20850,0
|
|
20240415,130400,688328450,20850,20850,20850,20850,55
|
|
20240415,130300,687181700,20900,20900,20900,20900,1
|
|
20240415,130200,687160800,20850,20850,20850,20850,55
|
|
20240415,130100,686014050,20850,20850,20850,20850,55
|
|
20240415,130000,684867300,20850,20850,20850,20850,0
|
|
20240415,125900,684867300,20850,20850,20850,20850,55
|
|
20240415,125800,683720550,20850,20850,20850,20850,0
|
|
20240415,125700,683720550,20850,20950,21000,20850,105
|
|
20240415,125600,681523850,20850,20850,20850,20850,0
|
|
20240415,125500,681523850,20850,20950,20950,20850,55
|
|
20240415,125400,680376800,20950,20900,20950,20900,109
|
|
20240415,125300,678098250,20900,20800,20900,20800,56
|
|
20240415,125200,676933350,20900,20900,20900,20900,0
|
|
20240415,125100,676933350,20900,20800,20900,20800,57
|
|
20240415,125000,675747550,20900,20900,20950,20900,112
|
|
20240415,124900,673402750,20900,20900,20900,20900,76
|
|
20240415,124800,671814350,20900,20900,20950,20900,96
|
|
20240415,124700,669807400,20800,20800,20800,20800,55
|
|
20240415,124600,668663400,20900,20900,20900,20900,51
|
|
20240415,124500,667597500,20800,20800,20800,20800,55
|
|
20240415,124400,666453500,20800,20800,20800,20800,0
|
|
20240415,124300,666453500,20800,20800,20800,20800,55
|
|
20240415,124200,665309500,20800,20800,20800,20800,155
|
|
20240415,124100,662085500,20800,20800,20800,20800,10
|
|
20240415,124000,661877500,20900,20800,20900,20800,56
|
|
20240415,123900,660712600,20800,20800,20800,20800,0
|
|
20240415,123800,660712600,20800,20900,20900,20800,72
|
|
20240415,123700,659213300,20900,20900,20900,20900,1
|
|
20240415,123600,659192400,20900,20900,20900,20800,57
|
|
20240415,123500,658006600,20900,20900,20900,20900,11
|
|
20240415,123400,657776700,20800,20800,20800,20800,56
|
|
20240415,123300,656611900,20800,20800,20800,20800,0
|
|
20240415,123200,656611900,20800,20900,20900,20800,107
|
|
20240415,123100,654381100,20900,20900,20900,20900,51
|
|
20240415,123000,653315200,20800,20900,20900,20800,64
|
|
20240415,122900,651983000,20900,20900,20900,20900,50
|
|
20240415,122800,650938000,20800,20800,20800,20800,55
|
|
20240415,122700,649794000,20900,20900,20900,20900,10
|
|
20240415,122600,649585000,20800,20800,20800,20800,55
|
|
20240415,122500,648441000,20800,20800,20800,20800,0
|
|
20240415,122400,648441000,20800,20850,20850,20800,105
|
|
20240415,122300,646254500,20800,20800,20800,20800,65
|
|
20240415,122200,644902500,20850,20850,20850,20850,0
|
|
20240415,122100,644902500,20850,20850,20850,20800,100
|
|
20240415,122000,642820200,20850,20850,20850,20850,4
|
|
20240415,121900,642736800,20850,20850,20850,20800,57
|
|
20240415,121800,641551100,20800,20800,20800,20800,0
|
|
20240415,121700,641551100,20800,20800,20800,20800,55
|
|
20240415,121600,640407100,20800,20800,20800,20800,0
|
|
20240415,121500,640407100,20800,20800,20800,20800,55
|
|
20240415,121400,639263100,20800,20800,20800,20800,1
|
|
20240415,121300,639242300,20800,20800,20800,20800,55
|
|
20240415,121200,638098300,20900,20900,20900,20900,2
|
|
20240415,121100,638056500,20800,20900,20900,20800,56
|
|
20240415,121000,636891600,20900,20900,20900,20900,1
|
|
20240415,120900,636870700,20800,20800,20800,20800,55
|
|
20240415,120800,635726700,20900,20900,20900,20900,1
|
|
20240415,120700,635705800,20900,20800,20900,20800,57
|
|
20240415,120600,634520000,20800,20800,20800,20800,0
|
|
20240415,120500,634520000,20800,20900,20900,20800,63
|
|
20240415,120400,633208800,20900,20800,20900,20800,99
|
|
20240415,120300,631145200,20900,20900,20900,20900,0
|
|
20240415,120200,631145200,20900,20850,20900,20800,56
|
|
20240415,120100,629978400,20850,20850,20850,20850,0
|
|
20240415,120000,629978400,20850,20900,20900,20850,55
|
|
20240415,115900,628831600,20950,20950,20950,20950,0
|
|
20240415,115800,628831600,20950,20850,20950,20850,60
|
|
20240415,115700,627580100,20850,20850,20850,20850,0
|
|
20240415,115600,627580100,20850,20850,20850,20850,55
|
|
20240415,115500,626433350,20850,20850,20850,20850,0
|
|
20240415,115400,626433350,20850,20850,20850,20850,55
|
|
20240415,115300,625286600,20850,20850,20850,20850,0
|
|
20240415,115200,625286600,20850,20850,20850,20850,55
|
|
20240415,115100,624139850,20950,20950,20950,20950,23
|
|
20240415,115000,623658000,20950,20850,20950,20850,56
|
|
20240415,114900,622490300,20850,20850,20850,20850,0
|
|
20240415,114800,622490300,20850,20850,20850,20850,55
|
|
20240415,114700,621343550,20900,20900,20900,20900,0
|
|
20240415,114600,621343550,20900,20950,20950,20850,76
|
|
20240415,114500,619757150,20900,20800,20900,20800,158
|
|
20240415,114400,616460450,20900,20900,20900,20900,102
|
|
20240415,114300,614328650,20900,20900,20900,20800,56
|
|
20240415,114200,613162450,20900,20900,20900,20900,1
|
|
20240415,114100,613141550,20900,20900,20900,20800,56
|
|
20240415,114000,611975650,20900,20900,20900,20900,0
|
|
20240415,113900,611975650,20900,20900,20900,20800,65
|
|
20240415,113800,610622650,20850,20850,20850,20850,30
|
|
20240415,113700,609997150,20850,20800,20850,20800,241
|
|
20240415,113600,604983350,20800,20800,20800,20800,0
|
|
20240415,113500,604983350,20800,20900,20900,20800,56
|
|
20240415,113400,603818450,20850,20850,20850,20850,1
|
|
20240415,113300,603797600,20800,20800,20800,20800,55
|
|
20240415,113200,602653600,20900,20900,20900,20900,1
|
|
20240415,113100,602632700,20800,20800,20800,20800,55
|
|
20240415,113000,601488700,20800,20800,20800,20800,0
|
|
20240415,112900,601488700,20800,20800,20800,20800,55
|
|
20240415,112800,600344700,20800,20800,20800,20800,0
|
|
20240415,112700,600344700,20800,20900,20900,20800,56
|
|
20240415,112600,599179800,20900,20800,20900,20800,56
|
|
20240415,112500,598014900,21000,20900,21000,20900,25
|
|
20240415,112400,597491100,20800,20800,20800,20800,55
|
|
20240415,112300,596347100,20900,20900,20900,20900,0
|
|
20240415,112200,596347100,20900,20900,20900,20800,57
|
|
20240415,112100,595160550,20800,20800,20800,20800,0
|
|
20240415,112000,595160550,20800,20800,20800,20800,55
|
|
20240415,111900,594016550,20900,20900,20900,20900,2
|
|
20240415,111800,593974750,20800,20900,20900,20800,56
|
|
20240415,111700,592809850,20900,20900,20900,20900,2
|
|
20240415,111600,592768050,20800,20900,20900,20800,57
|
|
20240415,111500,591582250,20900,20900,20900,20900,1
|
|
20240415,111400,591561350,20900,20900,21000,20800,108
|
|
20240415,111300,589305000,20950,20950,20950,20950,1
|
|
20240415,111200,589284050,20900,20950,20950,20800,58
|
|
20240415,111100,588076650,20850,20850,20850,20850,0
|
|
20240415,111000,588076650,20850,21050,21050,20850,73
|
|
20240415,110900,586551150,21050,20900,21050,20900,1228
|
|
20240415,110800,560842250,20800,20800,20800,20800,55
|
|
20240415,110700,559698250,20800,20800,20800,20800,55
|
|
20240415,110600,558554250,20800,20800,20800,20800,0
|
|
20240415,110500,558554250,20800,20800,20800,20800,55
|
|
20240415,110400,557410250,20800,20800,20800,20800,300
|
|
20240415,110300,551170250,20800,20850,20850,20800,55
|
|
20240415,110200,550025750,20900,20900,20900,20900,1
|
|
20240415,110100,550004850,20900,20800,20900,20800,57
|
|
20240415,110000,548819050,20750,20750,20750,20750,0
|
|
20240415,105900,548819050,20750,20750,20750,20750,55
|
|
20240415,105800,547677800,20850,20850,20850,20850,1
|
|
20240415,105700,547656950,20750,20750,20750,20750,55
|
|
20240415,105600,546515700,20850,20850,20850,20850,1
|
|
20240415,105500,546494850,20750,20750,20750,20750,56
|
|
20240415,105400,545332850,20850,20850,20850,20850,40
|
|
20240415,105300,544498850,20750,20750,20750,20750,55
|
|
20240415,105200,543357600,20850,20850,20850,20850,0
|
|
20240415,105100,543357600,20850,20750,20850,20750,56
|
|
20240415,105000,542195500,20850,20750,20850,20750,1353
|
|
20240415,104900,514016400,20700,20700,20700,20700,55
|
|
20240415,104800,512877900,20700,20750,20750,20700,555
|
|
20240415,104700,501375050,20750,20750,20750,20750,0
|
|
20240415,104600,501375050,20750,20750,20750,20750,55
|
|
20240415,104500,500233800,20750,20750,20750,20750,0
|
|
20240415,104400,500233800,20750,20750,20750,20750,55
|
|
20240415,104300,499092550,20800,20800,20800,20800,147
|
|
20240415,104200,496034950,20800,20800,20800,20700,78
|
|
20240415,104100,494418050,20800,20800,20800,20800,96
|
|
20240415,104000,492421250,20700,20750,20750,20700,55
|
|
20240415,103900,491282700,20800,20800,20800,20800,1
|
|
20240415,103800,491261900,20700,20700,20700,20700,55
|
|
20240415,103700,490123400,20700,20700,20700,20700,429
|
|
20240415,103600,481243100,20750,20700,20750,20700,216
|
|
20240415,103500,476764850,20750,20750,20750,20750,15
|
|
20240415,103400,476453600,20700,20700,20700,20700,55
|
|
20240415,103300,475315100,20750,20750,20750,20750,33
|
|
20240415,103200,474630350,20700,20750,20750,20700,205
|
|
20240415,103100,470379350,20650,20650,20650,20650,0
|
|
20240415,103000,470379350,20650,20650,20650,20650,55
|
|
20240415,102900,469243600,20650,20700,20700,20650,55
|
|
20240415,102800,468106850,20650,20650,20650,20650,0
|
|
20240415,102700,468106850,20650,20750,20750,20650,56
|
|
20240415,102600,466950350,20700,20700,20700,20700,72
|
|
20240415,102500,465459950,20650,20700,20700,20650,55
|
|
20240415,102400,464323700,20700,20700,20700,20700,100
|
|
20240415,102300,462253700,20650,20700,20700,20650,85
|
|
20240415,102200,460496950,20750,20750,20750,20750,5
|
|
20240415,102100,460393200,20750,20650,20750,20650,56
|
|
20240415,102000,459236700,20650,20700,20700,20650,564
|
|
20240415,101900,447589850,20650,20650,20650,20650,55
|
|
20240415,101800,446454100,20700,20700,20700,20700,2
|
|
20240415,101700,446412700,20650,20700,20700,20650,65
|
|
20240415,101600,445069950,20700,20700,20700,20650,2066
|
|
20240415,101500,402364000,20750,20700,20750,20700,57
|
|
20240415,101400,401184000,20700,20700,20700,20700,30
|
|
20240415,101300,400563000,20700,20700,20700,20700,272
|
|
20240415,101200,394932600,20700,20700,20700,20700,0
|
|
20240415,101100,394932600,20700,20750,20750,20700,317
|
|
20240415,101000,388357600,20750,20750,20750,20750,235
|
|
20240415,100900,383481350,20750,20750,20750,20750,0
|
|
20240415,100800,383481350,20750,20750,20750,20750,55
|
|
20240415,100700,382340100,20800,20800,20800,20800,0
|
|
20240415,100600,382340100,20800,20750,20800,20750,146
|
|
20240415,100500,379306050,20750,20800,20800,20750,6
|
|
20240415,100400,379181300,20800,20750,20800,20750,97
|
|
20240415,100300,377168500,20750,20750,20750,20750,0
|
|
20240415,100200,377168500,20750,20800,20800,20750,130
|
|
20240415,100100,374468800,20750,20750,20750,20750,6
|
|
20240415,100000,374344300,20750,20800,20800,20750,261
|
|
20240415,095900,368928500,20750,20750,20750,20750,50
|
|
20240415,095800,367891000,20750,20750,20750,20700,271
|
|
20240415,095700,362270500,20750,20800,20800,20750,3
|
|
20240415,095600,362208150,20700,20750,20800,20700,525
|
|
20240415,095500,351316900,20700,20700,20700,20700,1
|
|
20240415,095400,351296200,20700,20700,20750,20700,157
|
|
20240415,095300,348046250,20700,20700,20700,20700,100
|
|
20240415,095200,345976250,20650,20750,20750,20650,61
|
|
20240415,095100,344716050,20750,20700,20750,20700,81
|
|
20240415,095000,343038050,20750,20750,20750,20750,3
|
|
20240415,094900,342975800,20750,20650,20750,20650,839
|
|
20240415,094800,325577200,20700,20750,20750,20700,164
|
|
20240415,094700,322179650,20700,20700,20700,20700,55
|
|
20240415,094600,321041150,20700,20700,20700,20700,0
|
|
20240415,094500,321041150,20700,20700,20700,20700,55
|
|
20240415,094400,319902650,20800,20800,20800,20800,2
|
|
20240415,094300,319861050,20800,20700,20800,20700,57
|
|
20240415,094200,318680950,20700,20700,20700,20700,0
|
|
20240415,094100,318680950,20700,20750,20750,20700,83
|
|
20240415,094000,316960450,20800,20800,20800,20800,1
|
|
20240415,093900,316939650,20750,20750,20750,20750,0
|
|
20240415,093800,316939650,20750,20750,20750,20750,0
|
|
20240415,093700,316939650,20750,20750,20750,20750,0
|
|
20240415,093600,316939650,20750,20750,20750,20750,434
|
|
20240415,093500,307934150,20750,20800,20800,20700,3473
|
|
20240415,093400,235985450,20800,20800,20900,20800,30
|
|
20240415,093300,235359450,20900,20900,20900,20900,8
|
|
20240415,093200,235192250,20900,20800,20900,20800,5001
|
|
20240415,093100,131171350,20850,20850,20850,20850,103
|
|
20240415,093000,129023800,20800,20800,20800,20800,100
|
|
20240415,092900,126943800,20850,20850,20850,20850,4
|
|
20240415,092800,126860400,20850,20850,20850,20850,0
|
|
20240415,092700,126860400,20850,20850,20850,20850,1
|
|
20240415,092600,126839550,20800,20800,20800,20800,14
|
|
20240415,092500,126548350,20850,20850,20850,20850,0
|
|
20240415,092400,126548350,20850,20850,20850,20850,1
|
|
20240415,092300,126527500,20800,20800,20800,20800,11
|
|
20240415,092200,126298700,20800,20800,20800,20800,20
|
|
20240415,092100,125882700,20850,20850,20850,20850,0
|
|
20240415,092000,125882700,20850,20850,20850,20850,0
|
|
20240415,091900,125882700,20850,20850,20850,20850,1
|
|
20240415,091800,125861850,20900,20850,20900,20850,218
|
|
20240415,091700,121305700,20800,20800,20800,20800,24
|
|
20240415,091600,120806500,20750,20750,20750,20750,200
|
|
20240415,091500,116656500,20750,20750,20750,20750,70
|
|
20240415,091400,115204000,20900,20850,20900,20700,1001
|
|
20240415,091300,94420900,20900,20850,20900,20850,1374
|
|
20240415,091200,65720750,20900,20900,20900,20900,14
|
|
20240415,091100,65428150,20900,20900,20900,20900,141
|
|
20240415,091000,62481250,20900,20900,20900,20900,28
|
|
20240415,090900,61896050,20850,20900,20900,20850,53
|
|
20240415,090800,60788500,20850,20850,20850,20850,200
|
|
20240415,090700,56618500,20800,20750,20800,20750,1054
|
|
20240415,090600,34707150,20750,20750,20750,20750,13
|
|
20240415,090500,34437400,20800,20800,20800,20800,1
|
|
20240415,090400,34416600,20800,20750,20800,20750,573
|
|
20240415,090300,22498300,20600,20800,20800,20600,395
|
|
20240415,090200,14310150,20750,20950,20950,20750,134
|
|
20240415,090100,11527050,20950,20950,20950,20950,10
|
|
20240415,090000,11317550,20950,20900,20950,20700,542
|