578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,183500,702655950,21300,21300,21300,21300,680
|
|
20240418,183400,702655950,21300,21300,21300,21300,0
|
|
20240418,183300,702655950,21300,21300,21300,21300,0
|
|
20240418,183200,702655950,21300,21300,21300,21300,0
|
|
20240418,183100,702655950,21300,21300,21300,21300,0
|
|
20240418,183000,702655950,21300,21300,21300,21300,0
|
|
20240418,182900,702655950,21300,21300,21300,21300,0
|
|
20240418,182800,702655950,21300,21300,21300,21300,0
|
|
20240418,182700,702655950,21300,21300,21300,21300,0
|
|
20240418,182600,702655950,21300,21300,21300,21300,0
|
|
20240418,182500,702655950,21300,21300,21300,21300,0
|
|
20240418,182400,702655950,21300,21300,21300,21300,0
|
|
20240418,182300,702655950,21300,21300,21300,21300,0
|
|
20240418,182200,702655950,21300,21300,21300,21300,0
|
|
20240418,182100,702655950,21300,21300,21300,21300,0
|
|
20240418,182000,702655950,21300,21300,21300,21300,0
|
|
20240418,181900,702655950,21300,21300,21300,21300,0
|
|
20240418,181800,702655950,21300,21300,21300,21300,0
|
|
20240418,181700,702655950,21300,21300,21300,21300,0
|
|
20240418,181600,702655950,21300,21300,21300,21300,0
|
|
20240418,181500,702655950,21300,21300,21300,21300,0
|
|
20240418,181400,702655950,21300,21300,21300,21300,0
|
|
20240418,181300,702655950,21300,21300,21300,21300,0
|
|
20240418,181200,702655950,21300,21300,21300,21300,0
|
|
20240418,181100,702655950,21300,21300,21300,21300,0
|
|
20240418,181000,702655950,21300,21300,21300,21300,0
|
|
20240418,180900,702655950,21300,21300,21300,21300,0
|
|
20240418,180800,702655950,21300,21300,21300,21300,0
|
|
20240418,180700,702655950,21300,21300,21300,21300,0
|
|
20240418,180600,702655950,21300,21300,21300,21300,0
|
|
20240418,180500,702655950,21300,21300,21300,21300,680
|
|
20240418,180400,702655950,21300,21300,21300,21300,0
|
|
20240418,180300,702655950,21300,21300,21300,21300,0
|
|
20240418,180200,702655950,21300,21300,21300,21300,0
|
|
20240418,180100,702655950,21300,21300,21300,21300,0
|
|
20240418,180000,702655950,21300,21300,21300,21300,0
|
|
20240418,175900,702655950,21300,21300,21300,21300,0
|
|
20240418,175800,702655950,21300,21300,21300,21300,0
|
|
20240418,175700,702655950,21300,21300,21300,21300,0
|
|
20240418,175600,702655950,21300,21300,21300,21300,0
|
|
20240418,175500,702655950,21300,21300,21300,21300,0
|
|
20240418,175400,702655950,21300,21300,21300,21300,0
|
|
20240418,175300,702655950,21300,21300,21300,21300,0
|
|
20240418,175200,702655950,21300,21300,21300,21300,0
|
|
20240418,175100,702655950,21300,21300,21300,21300,0
|
|
20240418,175000,702655950,21300,21300,21300,21300,0
|
|
20240418,174900,702655950,21300,21300,21300,21300,0
|
|
20240418,174800,702655950,21300,21300,21300,21300,0
|
|
20240418,174700,702655950,21300,21300,21300,21300,0
|
|
20240418,174600,702655950,21300,21300,21300,21300,0
|
|
20240418,174500,702655950,21300,21300,21300,21300,0
|
|
20240418,174400,702655950,21300,21300,21300,21300,0
|
|
20240418,174300,702655950,21300,21300,21300,21300,0
|
|
20240418,174200,702655950,21300,21300,21300,21300,0
|
|
20240418,174100,702655950,21300,21300,21300,21300,0
|
|
20240418,174000,702655950,21300,21300,21300,21300,0
|
|
20240418,173900,702655950,21300,21300,21300,21300,0
|
|
20240418,173800,702655950,21300,21300,21300,21300,0
|
|
20240418,173700,702655950,21300,21300,21300,21300,0
|
|
20240418,173600,702655950,21300,21300,21300,21300,0
|
|
20240418,173500,702655950,21300,21300,21300,21300,680
|
|
20240418,173400,702655950,21300,21300,21300,21300,0
|
|
20240418,173300,702655950,21300,21300,21300,21300,0
|
|
20240418,173200,702655950,21300,21300,21300,21300,0
|
|
20240418,173100,702655950,21300,21300,21300,21300,0
|
|
20240418,173000,702655950,21300,21300,21300,21300,0
|
|
20240418,172900,702655950,21300,21300,21300,21300,0
|
|
20240418,172800,702655950,21300,21300,21300,21300,0
|
|
20240418,172700,702655950,21300,21300,21300,21300,0
|
|
20240418,172600,702655950,21300,21300,21300,21300,0
|
|
20240418,172500,702655950,21300,21300,21300,21300,0
|
|
20240418,172400,702655950,21300,21300,21300,21300,0
|
|
20240418,172300,702655950,21300,21300,21300,21300,0
|
|
20240418,172200,702655950,21300,21300,21300,21300,0
|
|
20240418,172100,702655950,21300,21300,21300,21300,0
|
|
20240418,172000,702655950,21300,21300,21300,21300,0
|
|
20240418,171900,702655950,21300,21300,21300,21300,0
|
|
20240418,171800,702655950,21300,21300,21300,21300,0
|
|
20240418,171700,702655950,21300,21300,21300,21300,0
|
|
20240418,171600,702655950,21300,21300,21300,21300,0
|
|
20240418,171500,702655950,21300,21300,21300,21300,0
|
|
20240418,171400,702655950,21300,21300,21300,21300,0
|
|
20240418,171300,702655950,21300,21300,21300,21300,0
|
|
20240418,171200,702655950,21300,21300,21300,21300,0
|
|
20240418,171100,702655950,21300,21300,21300,21300,0
|
|
20240418,171000,702655950,21300,21300,21300,21300,0
|
|
20240418,170900,702655950,21300,21300,21300,21300,0
|
|
20240418,170800,702655950,21300,21300,21300,21300,0
|
|
20240418,170700,702655950,21300,21300,21300,21300,0
|
|
20240418,170600,702655950,21300,21300,21300,21300,0
|
|
20240418,170500,702655950,21300,21300,21300,21300,680
|
|
20240418,170400,702655950,21300,21300,21300,21300,0
|
|
20240418,170300,702655950,21300,21300,21300,21300,0
|
|
20240418,170200,702655950,21300,21300,21300,21300,0
|
|
20240418,170100,702655950,21300,21300,21300,21300,0
|
|
20240418,170000,702655950,21300,21300,21300,21300,0
|
|
20240418,165900,702655950,21300,21300,21300,21300,0
|
|
20240418,165800,702655950,21300,21300,21300,21300,0
|
|
20240418,165700,702655950,21300,21300,21300,21300,0
|
|
20240418,165600,702655950,21300,21300,21300,21300,0
|
|
20240418,165500,702655950,21300,21300,21300,21300,0
|
|
20240418,165400,702655950,21300,21300,21300,21300,0
|
|
20240418,165300,702655950,21300,21300,21300,21300,0
|
|
20240418,165200,702655950,21300,21300,21300,21300,0
|
|
20240418,165100,702655950,21300,21300,21300,21300,0
|
|
20240418,165000,702655950,21300,21300,21300,21300,0
|
|
20240418,164900,702655950,21300,21300,21300,21300,0
|
|
20240418,164800,702655950,21300,21300,21300,21300,0
|
|
20240418,164700,702655950,21300,21300,21300,21300,0
|
|
20240418,164600,702655950,21300,21300,21300,21300,0
|
|
20240418,164500,702655950,21300,21300,21300,21300,0
|
|
20240418,164400,702655950,21300,21300,21300,21300,0
|
|
20240418,164300,702655950,21300,21300,21300,21300,0
|
|
20240418,164200,702655950,21300,21300,21300,21300,0
|
|
20240418,164100,702655950,21300,21300,21300,21300,0
|
|
20240418,164000,702655950,21300,21300,21300,21300,0
|
|
20240418,163900,702655950,21300,21300,21300,21300,0
|
|
20240418,163800,702655950,21300,21300,21300,21300,0
|
|
20240418,163700,702655950,21300,21300,21300,21300,0
|
|
20240418,163600,702655950,21300,21300,21300,21300,0
|
|
20240418,163500,702655950,21300,21300,21300,21300,680
|
|
20240418,163400,702655950,21300,21300,21300,21300,0
|
|
20240418,163300,702655950,21300,21300,21300,21300,0
|
|
20240418,163200,702655950,21300,21300,21300,21300,0
|
|
20240418,163100,702655950,21300,21300,21300,21300,0
|
|
20240418,163000,702655950,21300,21300,21300,21300,0
|
|
20240418,162900,702655950,21300,21300,21300,21300,0
|
|
20240418,162800,702655950,21300,21300,21300,21300,0
|
|
20240418,162700,702655950,21300,21300,21300,21300,0
|
|
20240418,162600,702655950,21300,21300,21300,21300,0
|
|
20240418,162500,702655950,21300,21300,21300,21300,0
|
|
20240418,162400,702655950,21300,21300,21300,21300,0
|
|
20240418,162300,702655950,21300,21300,21300,21300,0
|
|
20240418,162200,702655950,21300,21300,21300,21300,0
|
|
20240418,162100,702655950,21300,21300,21300,21300,0
|
|
20240418,162000,702655950,21300,21300,21300,21300,0
|
|
20240418,161900,702655950,21300,21300,21300,21300,0
|
|
20240418,161800,702655950,21300,21300,21300,21300,0
|
|
20240418,161700,702655950,21300,21300,21300,21300,0
|
|
20240418,161600,702655950,21300,21300,21300,21300,0
|
|
20240418,161500,702655950,21300,21300,21300,21300,0
|
|
20240418,161400,702655950,21300,21300,21300,21300,0
|
|
20240418,161300,702655950,21300,21300,21300,21300,0
|
|
20240418,161200,702655950,21300,21300,21300,21300,0
|
|
20240418,161100,702655950,21300,21300,21300,21300,0
|
|
20240418,161000,702655950,21300,21300,21300,21300,0
|
|
20240418,160900,702655950,21300,21300,21300,21300,0
|
|
20240418,160800,702655950,21300,21300,21300,21300,0
|
|
20240418,160700,702655950,21300,21300,21300,21300,0
|
|
20240418,160600,702655950,21300,21300,21300,21300,0
|
|
20240418,160500,702655950,21300,21300,21300,21300,680
|
|
20240418,160400,702655950,21300,21300,21300,21300,0
|
|
20240418,160300,702655950,21300,21300,21300,21300,0
|
|
20240418,160200,702655950,21300,21300,21300,21300,0
|
|
20240418,160100,702655950,21300,21300,21300,21300,0
|
|
20240418,160000,702655950,21300,21300,21300,21300,0
|
|
20240418,155900,702655950,21300,21300,21300,21300,0
|
|
20240418,155800,702655950,21300,21300,21300,21300,0
|
|
20240418,155700,702655950,21300,21300,21300,21300,0
|
|
20240418,155600,702655950,21300,21300,21300,21300,0
|
|
20240418,155500,702655950,21300,21300,21300,21300,0
|
|
20240418,155400,702655950,21300,21300,21300,21300,0
|
|
20240418,155300,702655950,21300,21300,21300,21300,0
|
|
20240418,155200,702655950,21300,21300,21300,21300,0
|
|
20240418,155100,702655950,21300,21300,21300,21300,0
|
|
20240418,155000,702655950,21300,21300,21300,21300,0
|
|
20240418,154900,702655950,21300,21300,21300,21300,0
|
|
20240418,154800,702655950,21300,21300,21300,21300,0
|
|
20240418,154700,702655950,21300,21300,21300,21300,0
|
|
20240418,154600,702655950,21300,21300,21300,21300,0
|
|
20240418,154500,702655950,21300,21300,21300,21300,0
|
|
20240418,154400,702655950,21300,21300,21300,21300,0
|
|
20240418,154300,702655950,21300,21300,21300,21300,0
|
|
20240418,154200,702655950,21300,21300,21300,21300,0
|
|
20240418,154100,702655950,21300,21300,21300,21300,0
|
|
20240418,154000,702655950,21300,21300,21300,21300,0
|
|
20240418,153900,702655950,21300,21300,21300,21300,0
|
|
20240418,153800,702655950,21300,21300,21300,21300,0
|
|
20240418,153700,702655950,21300,21300,21300,21300,0
|
|
20240418,153600,702655950,21300,21300,21300,21300,0
|
|
20240418,153500,702655950,21300,21300,21300,21300,680
|
|
20240418,153400,702655950,21300,21300,21300,21300,0
|
|
20240418,153300,702655950,21300,21300,21300,21300,0
|
|
20240418,153200,702655950,21300,21300,21300,21300,0
|
|
20240418,153100,702655950,21300,21300,21300,21300,0
|
|
20240418,153000,702655950,21300,21300,21300,21300,680
|
|
20240418,152900,688171950,21250,21250,21250,21250,0
|
|
20240418,152800,688171950,21250,21250,21250,21250,0
|
|
20240418,152700,688171950,21250,21250,21250,21250,0
|
|
20240418,152600,688171950,21250,21250,21250,21250,0
|
|
20240418,152500,688171950,21250,21250,21250,21250,0
|
|
20240418,152400,688171950,21250,21250,21250,21250,0
|
|
20240418,152300,688171950,21250,21250,21250,21250,0
|
|
20240418,152200,688171950,21250,21250,21250,21250,0
|
|
20240418,152100,688171950,21250,21250,21250,21250,0
|
|
20240418,152000,688171950,21250,21250,21250,21250,0
|
|
20240418,151900,688171950,21250,21250,21250,21150,60
|
|
20240418,151800,686897650,21250,21250,21250,21150,506
|
|
20240418,151700,676148250,21250,21250,21250,21250,61
|
|
20240418,151600,674852000,21250,21250,21250,21250,0
|
|
20240418,151500,674852000,21250,21250,21250,21250,46
|
|
20240418,151400,673874500,21250,21250,21250,21250,44
|
|
20240418,151300,672939500,21250,21250,21250,21250,12
|
|
20240418,151200,672684500,21250,21250,21250,21250,36
|
|
20240418,151100,671919500,21150,21250,21250,21150,199
|
|
20240418,151000,667693550,21250,21250,21250,21250,1
|
|
20240418,150900,667672300,21150,21200,21200,21150,133
|
|
20240418,150800,664853650,21250,21250,21250,21250,0
|
|
20240418,150700,664853650,21250,21200,21250,21200,35
|
|
20240418,150600,664110000,21250,21150,21250,21150,191
|
|
20240418,150500,660051850,21250,21250,21250,21250,1
|
|
20240418,150400,660030600,21250,21250,21250,21250,0
|
|
20240418,150300,660030600,21250,21250,21250,21250,37
|
|
20240418,150200,659244350,21200,21200,21200,21200,369
|
|
20240418,150100,651421550,21200,21100,21200,21100,329
|
|
20240418,150000,644447850,21050,21050,21050,21050,21
|
|
20240418,145900,644005800,21050,21050,21050,21050,10
|
|
20240418,145800,643795300,21050,21050,21050,21050,50
|
|
20240418,145700,642742800,21050,21050,21050,21050,14
|
|
20240418,145600,642448100,21050,21050,21050,21050,28
|
|
20240418,145500,641858700,21150,21050,21150,21050,36
|
|
20240418,145400,641098300,21050,21100,21100,21050,27
|
|
20240418,145300,640529600,21100,21100,21100,21100,29
|
|
20240418,145200,639917700,21100,21150,21150,21100,52
|
|
20240418,145100,638818000,21100,21100,21100,21100,7
|
|
20240418,145000,638670300,21100,21100,21150,21050,65
|
|
20240418,144900,637298600,21100,21100,21100,21100,1
|
|
20240418,144800,637277500,21150,21150,21150,21050,61
|
|
20240418,144700,635989650,21150,21150,21150,21150,0
|
|
20240418,144600,635989650,21150,21050,21150,21050,70
|
|
20240418,144500,634514550,21050,21050,21050,21050,28
|
|
20240418,144400,633925150,21050,21050,21050,21050,16
|
|
20240418,144300,633588350,21050,21050,21050,21050,20
|
|
20240418,144200,633167350,21050,21100,21100,21050,32
|
|
20240418,144100,632493700,21050,21050,21050,21050,37
|
|
20240418,144000,631714850,21150,21050,21150,21050,17
|
|
20240418,143900,631355500,21050,21150,21150,21050,67
|
|
20240418,143800,629941150,21150,21050,21150,21050,11
|
|
20240418,143700,629709500,21050,21150,21150,21050,30
|
|
20240418,143600,629077800,21150,21150,21150,21150,24
|
|
20240418,143500,628570200,21050,21150,21150,21050,28
|
|
20240418,143400,627980200,21100,21150,21150,21100,24
|
|
20240418,143300,627473750,21150,21150,21150,21050,29
|
|
20240418,143200,626862700,21150,21150,21150,21150,34
|
|
20240418,143100,626143600,21050,21150,21150,21050,23
|
|
20240418,143000,625659350,21100,21100,21100,21100,50
|
|
20240418,142900,624604350,21050,21050,21050,21050,35
|
|
20240418,142800,623867600,21100,21100,21100,21100,27
|
|
20240418,142700,623297900,21050,21050,21050,21050,9
|
|
20240418,142600,623108450,21100,21100,21150,21100,92
|
|
20240418,142500,621165250,21050,21100,21100,21050,31
|
|
20240418,142400,620512500,21050,21100,21100,21050,23
|
|
20240418,142300,620028200,21100,21100,21100,21100,9
|
|
20240418,142200,619838300,21150,21050,21150,21050,75
|
|
20240418,142100,618256950,21050,21050,21050,21050,31
|
|
20240418,142000,617604400,21150,21100,21150,21050,134
|
|
20240418,141900,614775200,21100,21150,21150,21100,4
|
|
20240418,141800,614690750,21100,21100,21150,21100,82
|
|
20240418,141700,612958000,21100,21100,21100,21100,7
|
|
20240418,141600,612810300,21100,21100,21100,21100,26
|
|
20240418,141500,612261700,21150,21100,21150,21100,54
|
|
20240418,141400,611122250,21100,21100,21100,21100,9
|
|
20240418,141300,610932350,21100,21100,21100,21100,28
|
|
20240418,141200,610341550,21100,21150,21150,21100,9
|
|
20240418,141100,610151300,21150,21100,21200,21100,77
|
|
20240418,141000,608524100,21100,21100,21100,21100,10
|
|
20240418,140900,608313100,21150,21100,21150,21100,51
|
|
20240418,140800,607235500,21100,21200,21200,21050,45
|
|
20240418,140700,606284700,21150,21200,21200,21100,97
|
|
20240418,140600,604232000,21100,21050,21100,21050,11
|
|
20240418,140500,604000000,21050,21050,21050,21050,48
|
|
20240418,140400,602989600,21050,21050,21050,21050,34
|
|
20240418,140300,602273900,21100,21100,21100,21050,57
|
|
20240418,140200,601072250,21050,21050,21100,21050,399
|
|
20240418,140100,592653850,21050,21100,21100,21050,51
|
|
20240418,140000,591578750,21100,21100,21100,21100,53
|
|
20240418,135900,590460450,21100,21100,21100,21100,4
|
|
20240418,135800,590376050,21150,21150,21150,21050,62
|
|
20240418,135700,589067100,21050,21150,21150,21050,183
|
|
20240418,135600,585196850,21150,21150,21150,21100,89
|
|
20240418,135500,583315600,21100,21100,21100,21050,32
|
|
20240418,135400,582640500,21100,21100,21100,21100,59
|
|
20240418,135300,581395600,21100,21100,21100,21100,10
|
|
20240418,135200,581184600,21100,21100,21100,21100,27
|
|
20240418,135100,580614900,21100,21100,21150,21100,33
|
|
20240418,135000,579917600,21100,21100,21100,21100,75
|
|
20240418,134900,578335100,21100,21100,21100,21100,9
|
|
20240418,134800,578145200,21100,21100,21100,21100,49
|
|
20240418,134700,577111300,21100,21100,21100,21100,32
|
|
20240418,134600,576436100,21100,21100,21100,21100,103
|
|
20240418,134500,574262800,21100,21100,21100,21100,28
|
|
20240418,134400,573672000,21150,21150,21150,21150,50
|
|
20240418,134300,572614500,21150,21100,21150,21100,60
|
|
20240418,134200,571346900,21100,21100,21100,21100,12
|
|
20240418,134100,571093700,21150,21100,21150,21100,29
|
|
20240418,134000,570481750,21100,21100,21150,21100,47
|
|
20240418,133900,569489400,21100,21100,21100,21100,42
|
|
20240418,133800,568603200,21100,21100,21100,21100,32
|
|
20240418,133700,567928000,21100,21100,21100,21100,28
|
|
20240418,133600,567337200,21100,21100,21100,21100,9
|
|
20240418,133500,567147300,21100,21100,21100,21100,29
|
|
20240418,133400,566535400,21100,21100,21100,21100,32
|
|
20240418,133300,565860200,21100,21100,21100,21100,49
|
|
20240418,133200,564826300,21150,21100,21150,21100,18
|
|
20240418,133100,564445700,21100,21150,21150,21100,84
|
|
20240418,133000,562670150,21100,21100,21100,21100,50
|
|
20240418,132900,561615150,21100,21100,21100,21100,29
|
|
20240418,132800,561003250,21100,21100,21100,21100,31
|
|
20240418,132700,560349150,21100,21100,21100,21100,8
|
|
20240418,132600,560180350,21050,21050,21100,21050,71
|
|
20240418,132500,558684350,21050,21050,21050,21050,9
|
|
20240418,132400,558494900,21050,21050,21050,21050,37
|
|
20240418,132300,557716050,21050,21100,21100,21050,56
|
|
20240418,132200,556536700,21050,21050,21100,21050,47
|
|
20240418,132100,555546350,21050,21100,21150,21050,77
|
|
20240418,132000,553919150,21050,21100,21100,21050,29
|
|
20240418,131900,553308300,21050,21100,21100,21050,33
|
|
20240418,131800,552613300,21100,21100,21100,21100,49
|
|
20240418,131700,551579400,21100,21100,21100,21100,30
|
|
20240418,131600,550946400,21100,21100,21100,21100,25
|
|
20240418,131500,550418900,21100,21100,21100,21100,30
|
|
20240418,131400,549785900,21100,21100,21100,21100,8
|
|
20240418,131300,549617100,21100,21100,21100,21100,51
|
|
20240418,131200,548541000,21100,21100,21100,21100,30
|
|
20240418,131100,547908000,21100,21100,21100,21100,29
|
|
20240418,131000,547296100,21100,21100,21100,21100,7
|
|
20240418,130900,547148400,21100,21100,21150,21100,52
|
|
20240418,130800,546051100,21100,21150,21150,21100,37
|
|
20240418,130700,545268600,21150,21150,21150,21150,33
|
|
20240418,130600,544570650,21100,21100,21150,21100,12
|
|
20240418,130500,544317350,21150,21150,21200,21150,324
|
|
20240418,130400,537455950,21100,21100,21100,21100,16
|
|
20240418,130300,537118350,21050,21100,21100,21050,58
|
|
20240418,130200,535896350,21050,21050,21100,21050,64
|
|
20240418,130100,534548600,21150,21150,21150,21150,26
|
|
20240418,130000,533998700,21050,21050,21100,21050,68
|
|
20240418,125900,532565350,21100,21100,21100,21100,7
|
|
20240418,125800,532417650,21050,21050,21050,21050,51
|
|
20240418,125700,531344100,21100,21100,21100,21100,33
|
|
20240418,125600,530647800,21100,21050,21100,21050,62
|
|
20240418,125500,529340750,21100,21100,21100,21050,62
|
|
20240418,125400,528035150,21050,21050,21150,21050,55
|
|
20240418,125300,526874800,21050,21050,21050,21050,7
|
|
20240418,125200,526727450,21050,21100,21150,21050,51
|
|
20240418,125100,525651650,21100,21100,21100,21050,32
|
|
20240418,125000,524977800,21100,21100,21100,21050,59
|
|
20240418,124900,523733900,21050,21100,21100,21050,25
|
|
20240418,124800,523206500,21050,21050,21100,21050,40
|
|
20240418,124700,522363900,21050,21050,21150,21050,76
|
|
20240418,124600,520761500,21100,21100,21100,21100,72
|
|
20240418,124500,519242300,21100,21100,21100,21050,34
|
|
20240418,124400,518526400,21100,21000,21100,21000,116
|
|
20240418,124300,516084500,21050,21000,21050,21000,59
|
|
20240418,124200,514845150,21000,21000,21000,21000,1
|
|
20240418,124100,514824150,21050,21050,21050,21000,78
|
|
20240418,124000,513184300,21050,21000,21050,21000,45
|
|
20240418,123900,512237450,21050,21050,21050,21000,35
|
|
20240418,123800,511501800,21050,21000,21050,21000,23
|
|
20240418,123700,511018000,21000,21000,21050,21000,62
|
|
20240418,123600,509715650,21050,21050,21050,21050,32
|
|
20240418,123500,509042050,21050,21050,21050,21000,27
|
|
20240418,123400,508474700,21000,21050,21050,21000,36
|
|
20240418,123300,507717900,21050,21050,21050,21050,20
|
|
20240418,123200,507296900,21100,21000,21100,21000,261
|
|
20240418,123100,501802750,21050,21000,21050,21000,23
|
|
20240418,123000,501319650,21000,21000,21050,21000,43
|
|
20240418,122900,500415950,21050,21050,21050,21000,91
|
|
20240418,122800,498504800,21000,21000,21050,21000,66
|
|
20240418,122700,497117300,21000,21000,21000,21000,28
|
|
20240418,122600,496529300,21000,21000,21000,21000,40
|
|
20240418,122500,495689300,21050,21050,21050,21050,1
|
|
20240418,122400,495668250,21000,21000,21000,21000,51
|
|
20240418,122300,494597250,21050,21050,21050,21050,37
|
|
20240418,122200,493818400,21050,21000,21050,21000,31
|
|
20240418,122100,493167350,21050,21000,21050,21000,11
|
|
20240418,122000,492936150,21000,21000,21000,21000,528
|
|
20240418,121900,481848150,21000,21000,21000,21000,7
|
|
20240418,121800,481701150,21000,21000,21000,21000,31
|
|
20240418,121700,481050150,21000,21000,21000,21000,54
|
|
20240418,121600,479916150,21000,21000,21000,21000,7
|
|
20240418,121500,479769150,21000,21000,21000,21000,52
|
|
20240418,121400,478677150,21050,21000,21050,21000,22
|
|
20240418,121300,478214450,21000,21000,21000,21000,168
|
|
20240418,121200,474686450,21000,21000,21000,21000,14
|
|
20240418,121100,474392450,21000,21000,21000,21000,34
|
|
20240418,121000,473678450,21000,21000,21000,21000,74
|
|
20240418,120900,472124450,21050,21050,21050,21000,30
|
|
20240418,120800,471494050,21050,21050,21050,21050,12
|
|
20240418,120700,471241450,21050,21050,21050,21000,40
|
|
20240418,120600,470400600,21050,21050,21050,21000,43
|
|
20240418,120500,469496450,21050,21000,21050,21000,74
|
|
20240418,120400,467941650,21000,21050,21050,21000,502
|
|
20240418,120300,457399550,21000,21050,21050,21000,68
|
|
20240418,120200,455970750,21000,21000,21000,21000,27
|
|
20240418,120100,455403750,21100,21000,21100,21000,78
|
|
20240418,120000,453758550,21000,21050,21050,21000,44
|
|
20240418,115900,452833450,21050,21100,21100,21050,53
|
|
20240418,115800,451717650,21050,21050,21050,21050,29
|
|
20240418,115700,451107200,21050,21050,21050,21050,8
|
|
20240418,115600,450938800,21050,21050,21050,21050,53
|
|
20240418,115500,449823150,21050,21050,21050,21050,8
|
|
20240418,115400,449654750,21050,21050,21050,21050,52
|
|
20240418,115300,448560150,21100,21100,21100,21100,8
|
|
20240418,115200,448391350,21100,21100,21100,21100,0
|
|
20240418,115100,448391350,21100,21100,21100,21100,323
|
|
20240418,115000,441576050,21100,21100,21100,21100,0
|
|
20240418,114900,441576050,21100,21100,21100,21100,24
|
|
20240418,114800,441069650,21150,21150,21150,21150,48
|
|
20240418,114700,440054450,21150,21150,21150,21150,1
|
|
20240418,114600,440033300,21100,21100,21100,21100,2
|
|
20240418,114500,439991100,21100,21100,21100,21100,18
|
|
20240418,114400,439611300,21150,21100,21150,21100,38
|
|
20240418,114300,438808100,21100,21100,21100,21100,0
|
|
20240418,114200,438808100,21100,21100,21100,21100,24
|
|
20240418,114100,438301700,21100,21100,21100,21100,33
|
|
20240418,114000,437605400,21100,21100,21100,21100,0
|
|
20240418,113900,437605400,21100,21100,21100,21100,8
|
|
20240418,113800,437436600,21100,21100,21100,21100,10
|
|
20240418,113700,437225600,21150,21150,21150,21150,4
|
|
20240418,113600,437141000,21150,21100,21150,21100,91
|
|
20240418,113500,435220700,21100,21100,21100,21050,25
|
|
20240418,113400,434694300,21100,21100,21100,21100,43
|
|
20240418,113300,433787000,21100,21050,21100,21050,99
|
|
20240418,113200,431702750,21050,21050,21050,21050,0
|
|
20240418,113100,431702750,21050,21050,21050,21050,20
|
|
20240418,113000,431281750,21100,21100,21100,21100,0
|
|
20240418,112900,431281750,21100,21100,21100,21100,0
|
|
20240418,112800,431281750,21100,21050,21100,21050,27
|
|
20240418,112700,430713150,21000,21000,21000,21000,0
|
|
20240418,112600,430713150,21000,21100,21100,21000,5
|
|
20240418,112500,430607750,21100,21100,21100,21100,0
|
|
20240418,112400,430607750,21100,21100,21100,21100,63
|
|
20240418,112300,429278450,21100,21100,21100,21100,3
|
|
20240418,112200,429215150,21100,21100,21100,21100,19
|
|
20240418,112100,428814250,21050,21100,21150,21050,40
|
|
20240418,112000,427971150,21100,21100,21100,21100,21
|
|
20240418,111900,427528050,21100,21100,21100,21100,50
|
|
20240418,111800,426473050,21200,21050,21200,21050,69
|
|
20240418,111700,425016100,21100,21100,21100,21100,0
|
|
20240418,111600,425016100,21100,21100,21100,21100,17
|
|
20240418,111500,424657400,21100,21100,21100,21100,20
|
|
20240418,111400,424235400,21050,21100,21100,21050,25
|
|
20240418,111300,423709050,21100,21100,21100,21100,13
|
|
20240418,111200,423434750,21100,21100,21100,21100,23
|
|
20240418,111100,422949450,21100,21000,21100,21000,154
|
|
20240418,111000,419702100,21050,21050,21050,21050,15
|
|
20240418,110900,419386350,21050,21050,21050,21050,58
|
|
20240418,110800,418165450,21050,21050,21050,21050,0
|
|
20240418,110700,418165450,21050,21050,21050,21050,0
|
|
20240418,110600,418165450,21050,21050,21050,21050,0
|
|
20240418,110500,418165450,21050,21050,21050,21050,2
|
|
20240418,110400,418123350,21050,21050,21050,21050,19
|
|
20240418,110300,417723400,21100,21100,21100,21100,0
|
|
20240418,110200,417723400,21100,21100,21100,21100,2
|
|
20240418,110100,417681200,21050,21050,21050,21050,0
|
|
20240418,110000,417681200,21050,21050,21050,21050,46
|
|
20240418,105900,416712900,21100,21100,21100,21100,0
|
|
20240418,105800,416712900,21100,21100,21100,21100,2
|
|
20240418,105700,416670700,21100,21100,21100,21100,0
|
|
20240418,105600,416670700,21100,21100,21100,21100,497
|
|
20240418,105500,406184000,21200,21200,21200,21200,0
|
|
20240418,105400,406184000,21200,21200,21200,21200,1
|
|
20240418,105300,406162800,21150,21150,21150,21150,39
|
|
20240418,105200,405337950,21200,21150,21200,21150,48
|
|
20240418,105100,404322700,21150,21200,21200,21150,456
|
|
20240418,105000,394663000,21150,21150,21200,21150,23
|
|
20240418,104900,394176350,21150,21150,21150,21150,0
|
|
20240418,104800,394176350,21150,21150,21150,21150,0
|
|
20240418,104700,394176350,21150,21150,21150,21150,0
|
|
20240418,104600,394176350,21150,21250,21250,21150,4206
|
|
20240418,104500,305034150,21300,21300,21300,21300,31
|
|
20240418,104400,304373850,21300,21300,21300,21300,20
|
|
20240418,104300,303947850,21250,21250,21250,21250,20
|
|
20240418,104200,303522850,21300,21300,21300,21300,0
|
|
20240418,104100,303522850,21300,21300,21300,21300,0
|
|
20240418,104000,303522850,21300,21300,21300,21300,25
|
|
20240418,103900,302990350,21350,21350,21350,21350,0
|
|
20240418,103800,302990350,21350,21350,21350,21350,1
|
|
20240418,103700,302969000,21350,21350,21350,21350,19
|
|
20240418,103600,302563350,21250,21250,21250,21250,18
|
|
20240418,103500,302180850,21300,21300,21300,21300,102
|
|
20240418,103400,300008250,21300,21300,21300,21300,10
|
|
20240418,103300,299795250,21300,21300,21300,21300,40
|
|
20240418,103200,298943250,21300,21250,21300,21250,25
|
|
20240418,103100,298411950,21250,21300,21300,21250,6
|
|
20240418,103000,298284200,21250,21250,21250,21250,0
|
|
20240418,102900,298284200,21250,21300,21300,21250,23
|
|
20240418,102800,297795200,21300,21300,21300,21300,3
|
|
20240418,102700,297731300,21300,21300,21300,21300,0
|
|
20240418,102600,297731300,21300,21300,21300,21300,85
|
|
20240418,102500,295920800,21300,21300,21300,21250,45
|
|
20240418,102400,294963550,21350,21350,21350,21350,0
|
|
20240418,102300,294963550,21350,21350,21350,21350,35
|
|
20240418,102200,294216300,21300,21350,21350,21300,25
|
|
20240418,102100,293683600,21350,21350,21350,21350,15
|
|
20240418,102000,293363350,21350,21350,21350,21350,0
|
|
20240418,101900,293363350,21350,21350,21350,21350,1
|
|
20240418,101800,293342000,21300,21350,21350,21300,27
|
|
20240418,101700,292766650,21350,21350,21350,21350,37
|
|
20240418,101600,291976700,21350,21350,21350,21350,3
|
|
20240418,101500,291912650,21350,21300,21350,21300,66
|
|
20240418,101400,290506600,21300,21300,21300,21300,777
|
|
20240418,101300,273956500,21300,21300,21300,21300,50
|
|
20240418,101200,272891500,21300,21300,21300,21300,29
|
|
20240418,101100,272273800,21250,21250,21250,21250,22
|
|
20240418,101000,271806300,21250,21250,21250,21250,0
|
|
20240418,100900,271806300,21250,21250,21250,21250,1
|
|
20240418,100800,271785050,21250,21250,21250,21250,20
|
|
20240418,100700,271360050,21250,21300,21300,21250,11
|
|
20240418,100600,271126250,21250,21250,21250,21250,0
|
|
20240418,100500,271126250,21250,21250,21250,21250,0
|
|
20240418,100400,271126250,21250,21250,21250,21250,72
|
|
20240418,100300,269596250,21250,21250,21250,21250,2
|
|
20240418,100200,269553750,21250,21250,21250,21250,7
|
|
20240418,100100,269405000,21200,21200,21200,21200,21
|
|
20240418,100000,268959800,21200,21200,21200,21200,1
|
|
20240418,095900,268938600,21250,21250,21250,21250,0
|
|
20240418,095800,268938600,21250,21250,21250,21250,161
|
|
20240418,095700,265517350,21250,21250,21250,21250,11
|
|
20240418,095600,265283600,21200,21200,21200,21200,0
|
|
20240418,095500,265283600,21200,21200,21200,21200,0
|
|
20240418,095400,265283600,21200,21200,21200,21200,18
|
|
20240418,095300,264902000,21250,21250,21250,21250,0
|
|
20240418,095200,264902000,21250,21250,21250,21250,0
|
|
20240418,095100,264902000,21250,21250,21250,21250,23
|
|
20240418,095000,264413250,21250,21250,21250,21250,49
|
|
20240418,094900,263372000,21250,21250,21250,21250,40
|
|
20240418,094800,262522000,21250,21250,21250,21250,11
|
|
20240418,094700,262288250,21250,21200,21250,21200,21
|
|
20240418,094600,261843000,21250,21250,21250,21250,45
|
|
20240418,094500,260886750,21250,21250,21250,21250,1
|
|
20240418,094400,260865500,21200,21200,21200,21200,25
|
|
20240418,094300,260335500,21250,21250,21250,21250,36
|
|
20240418,094200,259570500,21250,21250,21250,21250,10
|
|
20240418,094100,259358000,21250,21300,21300,21250,238
|
|
20240418,094000,254300000,21250,21300,21300,21250,22
|
|
20240418,093900,253832250,21300,21300,21300,21300,0
|
|
20240418,093800,253832250,21300,21300,21300,21300,1
|
|
20240418,093700,253810950,21300,21250,21300,21250,28
|
|
20240418,093600,253215700,21250,21250,21250,21250,286
|
|
20240418,093500,247138200,21250,21300,21300,21250,164
|
|
20240418,093400,243652950,21250,21250,21250,21250,34
|
|
20240418,093300,242930450,21300,21300,21300,21300,2
|
|
20240418,093200,242887850,21300,21250,21300,21200,251
|
|
20240418,093100,237553100,21200,21200,21250,21200,121
|
|
20240418,093000,234985900,21200,21250,21250,21200,38
|
|
20240418,092900,234179550,21150,21150,21150,21150,0
|
|
20240418,092800,234179550,21150,21200,21250,21150,771
|
|
20240418,092700,217832900,21200,21200,21200,21200,0
|
|
20240418,092600,217832900,21200,21200,21200,21200,86
|
|
20240418,092500,216009700,21250,21200,21250,21150,112
|
|
20240418,092400,213638350,21200,21200,21200,21200,0
|
|
20240418,092300,213638350,21200,21300,21300,21200,1308
|
|
20240418,092200,185825100,21300,21300,21350,21300,606
|
|
20240418,092100,172917250,21250,21250,21250,21250,238
|
|
20240418,092000,167859750,21150,21200,21200,21150,332
|
|
20240418,091900,160822950,21200,21200,21200,21150,74
|
|
20240418,091800,159255150,21100,21150,21300,21100,537
|
|
20240418,091700,147843750,21150,21150,21150,21150,29
|
|
20240418,091600,147230400,21150,21150,21150,21150,25
|
|
20240418,091500,146701650,21200,21100,21200,21100,180
|
|
20240418,091400,142886150,21050,21050,21050,21050,15
|
|
20240418,091300,142570400,21200,21050,21200,21050,45
|
|
20240418,091200,141619550,21150,21100,21150,21100,15
|
|
20240418,091100,141302600,21100,20900,21100,20900,4651
|
|
20240418,091000,43746550,20900,20850,20900,20850,139
|
|
20240418,090900,40847900,20850,20850,20850,20850,111
|
|
20240418,090800,38533550,20900,20950,20950,20900,625
|
|
20240418,090700,25444800,20950,20900,20950,20900,28
|
|
20240418,090600,24858250,20950,20900,20950,20900,504
|
|
20240418,090500,14324450,20850,20850,20850,20850,121
|
|
20240418,090400,11801600,21000,21000,21000,21000,0
|
|
20240418,090300,11801600,21000,21000,21000,21000,13
|
|
20240418,090200,11528600,20750,20950,21000,20750,501
|
|
20240418,090100,1079800,21000,20800,21000,20800,28
|
|
20240418,090000,496150,20800,20700,20800,20700,19
|