578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,183500,459738650,20850,20850,20850,20850,453
|
|
20240419,183400,459738650,20850,20850,20850,20850,0
|
|
20240419,183300,459738650,20850,20850,20850,20850,0
|
|
20240419,183200,459738650,20850,20850,20850,20850,0
|
|
20240419,183100,459738650,20850,20850,20850,20850,0
|
|
20240419,183000,459738650,20850,20850,20850,20850,0
|
|
20240419,182900,459738650,20850,20850,20850,20850,0
|
|
20240419,182800,459738650,20850,20850,20850,20850,0
|
|
20240419,182700,459738650,20850,20850,20850,20850,0
|
|
20240419,182600,459738650,20850,20850,20850,20850,0
|
|
20240419,182500,459738650,20850,20850,20850,20850,0
|
|
20240419,182400,459738650,20850,20850,20850,20850,0
|
|
20240419,182300,459738650,20850,20850,20850,20850,0
|
|
20240419,182200,459738650,20850,20850,20850,20850,0
|
|
20240419,182100,459738650,20850,20850,20850,20850,0
|
|
20240419,182000,459738650,20850,20850,20850,20850,0
|
|
20240419,181900,459738650,20850,20850,20850,20850,0
|
|
20240419,181800,459738650,20850,20850,20850,20850,0
|
|
20240419,181700,459738650,20850,20850,20850,20850,0
|
|
20240419,181600,459738650,20850,20850,20850,20850,0
|
|
20240419,181500,459738650,20850,20850,20850,20850,0
|
|
20240419,181400,459738650,20850,20850,20850,20850,0
|
|
20240419,181300,459738650,20850,20850,20850,20850,0
|
|
20240419,181200,459738650,20850,20850,20850,20850,0
|
|
20240419,181100,459738650,20850,20850,20850,20850,0
|
|
20240419,181000,459738650,20850,20850,20850,20850,0
|
|
20240419,180900,459738650,20850,20850,20850,20850,0
|
|
20240419,180800,459738650,20850,20850,20850,20850,0
|
|
20240419,180700,459738650,20850,20850,20850,20850,0
|
|
20240419,180600,459738650,20850,20850,20850,20850,0
|
|
20240419,180500,459738650,20850,20850,20850,20850,453
|
|
20240419,180400,459738650,20850,20850,20850,20850,0
|
|
20240419,180300,459738650,20850,20850,20850,20850,0
|
|
20240419,180200,459738650,20850,20850,20850,20850,0
|
|
20240419,180100,459738650,20850,20850,20850,20850,0
|
|
20240419,180000,459738650,20850,20850,20850,20850,0
|
|
20240419,175900,459738650,20850,20850,20850,20850,0
|
|
20240419,175800,459738650,20850,20850,20850,20850,0
|
|
20240419,175700,459738650,20850,20850,20850,20850,0
|
|
20240419,175600,459738650,20850,20850,20850,20850,0
|
|
20240419,175500,459738650,20850,20850,20850,20850,0
|
|
20240419,175400,459738650,20850,20850,20850,20850,0
|
|
20240419,175300,459738650,20850,20850,20850,20850,0
|
|
20240419,175200,459738650,20850,20850,20850,20850,0
|
|
20240419,175100,459738650,20850,20850,20850,20850,0
|
|
20240419,175000,459738650,20850,20850,20850,20850,0
|
|
20240419,174900,459738650,20850,20850,20850,20850,0
|
|
20240419,174800,459738650,20850,20850,20850,20850,0
|
|
20240419,174700,459738650,20850,20850,20850,20850,0
|
|
20240419,174600,459738650,20850,20850,20850,20850,0
|
|
20240419,174500,459738650,20850,20850,20850,20850,0
|
|
20240419,174400,459738650,20850,20850,20850,20850,0
|
|
20240419,174300,459738650,20850,20850,20850,20850,0
|
|
20240419,174200,459738650,20850,20850,20850,20850,0
|
|
20240419,174100,459738650,20850,20850,20850,20850,0
|
|
20240419,174000,459738650,20850,20850,20850,20850,0
|
|
20240419,173900,459738650,20850,20850,20850,20850,0
|
|
20240419,173800,459738650,20850,20850,20850,20850,0
|
|
20240419,173700,459738650,20850,20850,20850,20850,0
|
|
20240419,173600,459738650,20850,20850,20850,20850,0
|
|
20240419,173500,459738650,20850,20850,20850,20850,453
|
|
20240419,173400,459738650,20850,20850,20850,20850,0
|
|
20240419,173300,459738650,20850,20850,20850,20850,0
|
|
20240419,173200,459738650,20850,20850,20850,20850,0
|
|
20240419,173100,459738650,20850,20850,20850,20850,0
|
|
20240419,173000,459738650,20850,20850,20850,20850,0
|
|
20240419,172900,459738650,20850,20850,20850,20850,0
|
|
20240419,172800,459738650,20850,20850,20850,20850,0
|
|
20240419,172700,459738650,20850,20850,20850,20850,0
|
|
20240419,172600,459738650,20850,20850,20850,20850,0
|
|
20240419,172500,459738650,20850,20850,20850,20850,0
|
|
20240419,172400,459738650,20850,20850,20850,20850,0
|
|
20240419,172300,459738650,20850,20850,20850,20850,0
|
|
20240419,172200,459738650,20850,20850,20850,20850,0
|
|
20240419,172100,459738650,20850,20850,20850,20850,0
|
|
20240419,172000,459738650,20850,20850,20850,20850,0
|
|
20240419,171900,459738650,20850,20850,20850,20850,0
|
|
20240419,171800,459738650,20850,20850,20850,20850,0
|
|
20240419,171700,459738650,20850,20850,20850,20850,0
|
|
20240419,171600,459738650,20850,20850,20850,20850,0
|
|
20240419,171500,459738650,20850,20850,20850,20850,0
|
|
20240419,171400,459738650,20850,20850,20850,20850,0
|
|
20240419,171300,459738650,20850,20850,20850,20850,0
|
|
20240419,171200,459738650,20850,20850,20850,20850,0
|
|
20240419,171100,459738650,20850,20850,20850,20850,0
|
|
20240419,171000,459738650,20850,20850,20850,20850,0
|
|
20240419,170900,459738650,20850,20850,20850,20850,0
|
|
20240419,170800,459738650,20850,20850,20850,20850,0
|
|
20240419,170700,459738650,20850,20850,20850,20850,0
|
|
20240419,170600,459738650,20850,20850,20850,20850,0
|
|
20240419,170500,459738650,20850,20850,20850,20850,453
|
|
20240419,170400,459738650,20850,20850,20850,20850,0
|
|
20240419,170300,459738650,20850,20850,20850,20850,0
|
|
20240419,170200,459738650,20850,20850,20850,20850,0
|
|
20240419,170100,459738650,20850,20850,20850,20850,0
|
|
20240419,170000,459738650,20850,20850,20850,20850,0
|
|
20240419,165900,459738650,20850,20850,20850,20850,0
|
|
20240419,165800,459738650,20850,20850,20850,20850,0
|
|
20240419,165700,459738650,20850,20850,20850,20850,0
|
|
20240419,165600,459738650,20850,20850,20850,20850,0
|
|
20240419,165500,459738650,20850,20850,20850,20850,0
|
|
20240419,165400,459738650,20850,20850,20850,20850,0
|
|
20240419,165300,459738650,20850,20850,20850,20850,0
|
|
20240419,165200,459738650,20850,20850,20850,20850,0
|
|
20240419,165100,459738650,20850,20850,20850,20850,0
|
|
20240419,165000,459738650,20850,20850,20850,20850,0
|
|
20240419,164900,459738650,20850,20850,20850,20850,0
|
|
20240419,164800,459738650,20850,20850,20850,20850,0
|
|
20240419,164700,459738650,20850,20850,20850,20850,0
|
|
20240419,164600,459738650,20850,20850,20850,20850,0
|
|
20240419,164500,459738650,20850,20850,20850,20850,0
|
|
20240419,164400,459738650,20850,20850,20850,20850,0
|
|
20240419,164300,459738650,20850,20850,20850,20850,0
|
|
20240419,164200,459738650,20850,20850,20850,20850,0
|
|
20240419,164100,459738650,20850,20850,20850,20850,0
|
|
20240419,164000,459738650,20850,20850,20850,20850,0
|
|
20240419,163900,459738650,20850,20850,20850,20850,0
|
|
20240419,163800,459738650,20850,20850,20850,20850,0
|
|
20240419,163700,459738650,20850,20850,20850,20850,0
|
|
20240419,163600,459738650,20850,20850,20850,20850,0
|
|
20240419,163500,459738650,20850,20850,20850,20850,453
|
|
20240419,163400,459738650,20850,20850,20850,20850,0
|
|
20240419,163300,459738650,20850,20850,20850,20850,0
|
|
20240419,163200,459738650,20850,20850,20850,20850,0
|
|
20240419,163100,459738650,20850,20850,20850,20850,0
|
|
20240419,163000,459738650,20850,20850,20850,20850,0
|
|
20240419,162900,459738650,20850,20850,20850,20850,0
|
|
20240419,162800,459738650,20850,20850,20850,20850,0
|
|
20240419,162700,459738650,20850,20850,20850,20850,0
|
|
20240419,162600,459738650,20850,20850,20850,20850,0
|
|
20240419,162500,459738650,20850,20850,20850,20850,0
|
|
20240419,162400,459738650,20850,20850,20850,20850,0
|
|
20240419,162300,459738650,20850,20850,20850,20850,0
|
|
20240419,162200,459738650,20850,20850,20850,20850,0
|
|
20240419,162100,459738650,20850,20850,20850,20850,0
|
|
20240419,162000,459738650,20850,20850,20850,20850,0
|
|
20240419,161900,459738650,20850,20850,20850,20850,0
|
|
20240419,161800,459738650,20850,20850,20850,20850,0
|
|
20240419,161700,459738650,20850,20850,20850,20850,0
|
|
20240419,161600,459738650,20850,20850,20850,20850,0
|
|
20240419,161500,459738650,20850,20850,20850,20850,0
|
|
20240419,161400,459738650,20850,20850,20850,20850,0
|
|
20240419,161300,459738650,20850,20850,20850,20850,0
|
|
20240419,161200,459738650,20850,20850,20850,20850,0
|
|
20240419,161100,459738650,20850,20850,20850,20850,0
|
|
20240419,161000,459738650,20850,20850,20850,20850,0
|
|
20240419,160900,459738650,20850,20850,20850,20850,0
|
|
20240419,160800,459738650,20850,20850,20850,20850,0
|
|
20240419,160700,459738650,20850,20850,20850,20850,0
|
|
20240419,160600,459738650,20850,20850,20850,20850,0
|
|
20240419,160500,459738650,20850,20850,20850,20850,453
|
|
20240419,160400,459738650,20850,20850,20850,20850,0
|
|
20240419,160300,459738650,20850,20850,20850,20850,0
|
|
20240419,160200,459738650,20850,20850,20850,20850,0
|
|
20240419,160100,459738650,20850,20850,20850,20850,0
|
|
20240419,160000,459738650,20850,20850,20850,20850,0
|
|
20240419,155900,459738650,20850,20850,20850,20850,0
|
|
20240419,155800,459738650,20850,20850,20850,20850,0
|
|
20240419,155700,459738650,20850,20850,20850,20850,0
|
|
20240419,155600,459738650,20850,20850,20850,20850,0
|
|
20240419,155500,459738650,20850,20850,20850,20850,0
|
|
20240419,155400,459738650,20850,20850,20850,20850,0
|
|
20240419,155300,459738650,20850,20850,20850,20850,0
|
|
20240419,155200,459738650,20850,20850,20850,20850,0
|
|
20240419,155100,459738650,20850,20850,20850,20850,0
|
|
20240419,155000,459738650,20850,20850,20850,20850,0
|
|
20240419,154900,459738650,20850,20850,20850,20850,0
|
|
20240419,154800,459738650,20850,20850,20850,20850,0
|
|
20240419,154700,459738650,20850,20850,20850,20850,0
|
|
20240419,154600,459738650,20850,20850,20850,20850,0
|
|
20240419,154500,459738650,20850,20850,20850,20850,0
|
|
20240419,154400,459738650,20850,20850,20850,20850,0
|
|
20240419,154300,459738650,20850,20850,20850,20850,0
|
|
20240419,154200,459738650,20850,20850,20850,20850,0
|
|
20240419,154100,459738650,20850,20850,20850,20850,0
|
|
20240419,154000,459738650,20850,20850,20850,20850,0
|
|
20240419,153900,459738650,20850,20850,20850,20850,0
|
|
20240419,153800,459738650,20850,20850,20850,20850,0
|
|
20240419,153700,459738650,20850,20850,20850,20850,0
|
|
20240419,153600,459738650,20850,20850,20850,20850,0
|
|
20240419,153500,459738650,20850,20850,20850,20850,453
|
|
20240419,153400,459738650,20850,20850,20850,20850,0
|
|
20240419,153300,459738650,20850,20850,20850,20850,0
|
|
20240419,153200,459738650,20850,20850,20850,20850,0
|
|
20240419,153100,459738650,20850,20850,20850,20850,0
|
|
20240419,153000,459738650,20850,20850,20850,20850,453
|
|
20240419,152900,450293600,20750,20750,20750,20750,0
|
|
20240419,152800,450293600,20750,20750,20750,20750,0
|
|
20240419,152700,450293600,20750,20750,20750,20750,0
|
|
20240419,152600,450293600,20750,20750,20750,20750,0
|
|
20240419,152500,450293600,20750,20750,20750,20750,0
|
|
20240419,152400,450293600,20750,20750,20750,20750,0
|
|
20240419,152300,450293600,20750,20750,20750,20750,0
|
|
20240419,152200,450293600,20750,20750,20750,20750,0
|
|
20240419,152100,450293600,20750,20750,20750,20750,0
|
|
20240419,152000,450293600,20750,20750,20750,20750,0
|
|
20240419,151900,450293600,20750,20850,20850,20750,60
|
|
20240419,151800,449047800,20850,20750,20850,20750,17
|
|
20240419,151700,448694250,20800,20800,20800,20750,41
|
|
20240419,151600,447843150,20800,20800,20800,20750,41
|
|
20240419,151500,446991800,20800,20800,20800,20750,13
|
|
20240419,151400,446721650,20800,20800,20800,20750,274
|
|
20240419,151300,441024800,20800,20750,20800,20750,14
|
|
20240419,151200,440733900,20800,20800,20800,20750,102
|
|
20240419,151100,438614200,20800,20800,20800,20800,6
|
|
20240419,151000,438489400,20800,20750,20800,20750,44
|
|
20240419,150900,437576250,20800,20800,20800,20800,2
|
|
20240419,150800,437534650,20750,20800,20800,20750,81
|
|
20240419,150700,435851000,20800,20800,20800,20800,519
|
|
20240419,150600,425055800,20800,20800,20800,20800,36
|
|
20240419,150500,424307000,20800,20750,20800,20750,19
|
|
20240419,150400,423911850,20750,20800,20800,20750,26
|
|
20240419,150300,423371300,20800,20800,20800,20800,3
|
|
20240419,150200,423308900,20800,20800,20800,20800,4
|
|
20240419,150100,423225700,20800,20800,20800,20800,1
|
|
20240419,150000,423204900,20800,20800,20800,20800,2
|
|
20240419,145900,423163300,20800,20800,20800,20800,15
|
|
20240419,145800,422851300,20800,20800,20800,20800,53
|
|
20240419,145700,421748900,20800,20800,20800,20800,3
|
|
20240419,145600,421686500,20800,20800,20800,20800,1
|
|
20240419,145500,421665700,20800,20750,20800,20750,11
|
|
20240419,145400,421437400,20800,20800,20800,20800,24
|
|
20240419,145300,420938200,20750,20800,20800,20750,107
|
|
20240419,145200,418714550,20800,20800,20800,20800,1
|
|
20240419,145100,418693750,20800,20800,20800,20750,5
|
|
20240419,145000,418589800,20750,20800,20800,20750,34
|
|
20240419,144900,417884250,20800,20800,20800,20800,1
|
|
20240419,144800,417863450,20800,20800,20800,20800,33
|
|
20240419,144700,417177050,20800,20800,20800,20800,3
|
|
20240419,144600,417114650,20800,20800,20800,20800,1
|
|
20240419,144500,417093850,20750,20750,20750,20750,45
|
|
20240419,144400,416160100,20800,20800,20800,20800,14
|
|
20240419,144300,415868900,20800,20800,20800,20800,1
|
|
20240419,144200,415848100,20800,20800,20800,20800,0
|
|
20240419,144100,415848100,20800,20800,20800,20750,49
|
|
20240419,144000,414830700,20800,20800,20800,20800,2
|
|
20240419,143900,414789100,20800,20800,20800,20800,55
|
|
20240419,143800,413645100,20800,20850,20850,20800,1188
|
|
20240419,143700,388934650,20850,20850,20850,20850,4
|
|
20240419,143600,388851250,20850,20850,20850,20850,0
|
|
20240419,143500,388851250,20850,20850,20850,20850,0
|
|
20240419,143400,388851250,20850,20850,20850,20850,157
|
|
20240419,143300,385577800,20850,20850,20850,20850,1
|
|
20240419,143200,385556950,20850,20850,20850,20850,19
|
|
20240419,143100,385160800,20850,20850,20850,20850,33
|
|
20240419,143000,384472750,20850,20800,20850,20800,24
|
|
20240419,142900,383973250,20850,20850,20850,20850,1
|
|
20240419,142800,383952400,20850,20850,20850,20850,3
|
|
20240419,142700,383889850,20800,20850,20850,20800,10
|
|
20240419,142600,383681800,20850,20850,20850,20850,1
|
|
20240419,142500,383660950,20850,20850,20850,20850,2
|
|
20240419,142400,383619250,20800,20800,20800,20800,37
|
|
20240419,142300,382849650,20850,20850,20850,20850,2
|
|
20240419,142200,382807950,20800,20800,20800,20750,416
|
|
20240419,142100,374155400,20850,20800,20850,20800,46
|
|
20240419,142000,373198500,20850,20850,20850,20850,36
|
|
20240419,141900,372447900,20800,20850,20850,20800,10
|
|
20240419,141800,372239850,20850,20850,20850,20850,1
|
|
20240419,141700,372219000,20800,20800,20800,20800,78
|
|
20240419,141600,370596600,20800,20850,20850,20800,9
|
|
20240419,141500,370409350,20850,20850,20850,20850,1
|
|
20240419,141400,370388500,20800,20800,20800,20800,29
|
|
20240419,141300,369785300,20800,20800,20800,20800,8
|
|
20240419,141200,369618900,20850,20850,20850,20850,18
|
|
20240419,141100,369243600,20800,20800,20800,20800,9
|
|
20240419,141000,369056400,20800,20800,20800,20800,0
|
|
20240419,140900,369056400,20800,20800,20800,20800,114
|
|
20240419,140800,366685200,20800,20800,20800,20800,116
|
|
20240419,140700,364272400,20800,20800,20800,20800,1
|
|
20240419,140600,364251600,20750,20750,20750,20750,17
|
|
20240419,140500,363898850,20800,20800,20800,20800,100
|
|
20240419,140400,361818850,20800,20800,20800,20800,2
|
|
20240419,140300,361777250,20850,20850,20850,20850,0
|
|
20240419,140200,361777250,20850,20850,20850,20850,112
|
|
20240419,140100,359442050,20800,20800,20800,20800,27
|
|
20240419,140000,358880450,20800,20800,20800,20800,8
|
|
20240419,135900,358714050,20850,20850,20850,20850,1
|
|
20240419,135800,358693200,20800,20750,20800,20750,18
|
|
20240419,135700,358319300,20850,20850,20850,20850,1
|
|
20240419,135600,358298450,20800,20800,20800,20800,347
|
|
20240419,135500,351080850,20800,20800,20800,20800,0
|
|
20240419,135400,351080850,20800,20800,20800,20800,0
|
|
20240419,135300,351080850,20800,20800,20800,20800,8
|
|
20240419,135200,350914450,20850,20850,20850,20850,1
|
|
20240419,135100,350893600,20850,20850,20850,20850,21
|
|
20240419,135000,350455750,20800,20850,20850,20800,9
|
|
20240419,134900,350268500,20800,20800,20800,20800,0
|
|
20240419,134800,350268500,20800,20800,20800,20800,9
|
|
20240419,134700,350081300,20850,20850,20850,20850,1
|
|
20240419,134600,350060450,20850,20850,20850,20850,2
|
|
20240419,134500,350018750,20850,20850,20850,20850,62
|
|
20240419,134400,348726050,20850,20850,20850,20850,0
|
|
20240419,134300,348726050,20850,20850,20850,20850,8
|
|
20240419,134200,348559250,20850,20850,20850,20850,317
|
|
20240419,134100,341949800,20850,20850,20850,20850,80
|
|
20240419,134000,340281800,20850,20850,20850,20850,33
|
|
20240419,133900,339593750,20850,20850,20850,20850,87
|
|
20240419,133800,337779800,20800,20800,20800,20800,11
|
|
20240419,133700,337551000,20800,20800,20800,20800,8
|
|
20240419,133600,337384600,20800,20800,20800,20800,0
|
|
20240419,133500,337384600,20800,20800,20800,20800,8
|
|
20240419,133400,337218200,20800,20800,20800,20800,0
|
|
20240419,133300,337218200,20800,20800,20800,20800,0
|
|
20240419,133200,337218200,20800,20800,20800,20800,9
|
|
20240419,133100,337031000,20850,20850,20850,20850,1
|
|
20240419,133000,337010150,20800,20800,20800,20800,0
|
|
20240419,132900,337010150,20800,20850,20850,20800,12
|
|
20240419,132800,336760350,20800,20800,20800,20800,5
|
|
20240419,132700,336656350,20800,20850,20850,20800,38
|
|
20240419,132600,335864450,20800,20800,20800,20800,0
|
|
20240419,132500,335864450,20800,20800,20800,20800,9
|
|
20240419,132400,335677250,20800,20800,20800,20800,0
|
|
20240419,132300,335677250,20800,20800,20800,20800,0
|
|
20240419,132200,335677250,20800,20800,20800,20800,8
|
|
20240419,132100,335510850,20800,20850,20850,20800,2
|
|
20240419,132000,335469200,20850,20850,20850,20850,1
|
|
20240419,131900,335448350,20800,20800,20800,20800,8
|
|
20240419,131800,335281950,20800,20800,20800,20800,0
|
|
20240419,131700,335281950,20800,20800,20800,20800,9
|
|
20240419,131600,335094750,20800,20800,20800,20800,0
|
|
20240419,131500,335094750,20800,20800,20800,20800,0
|
|
20240419,131400,335094750,20800,20800,20800,20800,8
|
|
20240419,131300,334928350,20800,20800,20800,20800,0
|
|
20240419,131200,334928350,20800,20800,20800,20800,8
|
|
20240419,131100,334761950,20800,20800,20800,20800,8
|
|
20240419,131000,334595550,20800,20800,20800,20800,0
|
|
20240419,130900,334595550,20800,20850,20850,20800,10
|
|
20240419,130800,334387500,20850,20850,20850,20850,0
|
|
20240419,130700,334387500,20850,20850,20850,20850,1
|
|
20240419,130600,334366650,20850,20800,20850,20750,109
|
|
20240419,130500,332099800,20800,20800,20800,20800,30
|
|
20240419,130400,331475800,20800,20800,20800,20800,5
|
|
20240419,130300,331371800,20800,20800,20800,20750,38
|
|
20240419,130200,330581800,20750,20750,20750,20750,0
|
|
20240419,130100,330581800,20750,20750,20750,20750,9
|
|
20240419,130000,330395050,20800,20800,20800,20800,22
|
|
20240419,125900,329937450,20750,20750,20750,20750,0
|
|
20240419,125800,329937450,20750,20750,20750,20750,8
|
|
20240419,125700,329771450,20800,20800,20800,20800,6
|
|
20240419,125600,329646650,20750,20750,20750,20750,0
|
|
20240419,125500,329646650,20750,20750,20750,20750,8
|
|
20240419,125400,329480650,20800,20800,20800,20800,0
|
|
20240419,125300,329480650,20800,20750,20800,20750,10
|
|
20240419,125200,329273100,20750,20750,20750,20750,4
|
|
20240419,125100,329190100,20750,20750,20750,20750,0
|
|
20240419,125000,329190100,20750,20800,20800,20750,18
|
|
20240419,124900,328816100,20800,20800,20800,20800,0
|
|
20240419,124800,328816100,20800,20800,20800,20800,18
|
|
20240419,124700,328441700,20750,20750,20750,20750,8
|
|
20240419,124600,328275700,20750,20750,20750,20750,0
|
|
20240419,124500,328275700,20750,20750,20750,20750,9
|
|
20240419,124400,328088950,20750,20750,20750,20750,0
|
|
20240419,124300,328088950,20750,20750,20750,20750,1
|
|
20240419,124200,328068200,20800,20750,20800,20750,15
|
|
20240419,124100,327756300,20800,20800,20800,20800,0
|
|
20240419,124000,327756300,20800,20800,20800,20800,0
|
|
20240419,123900,327756300,20800,20800,20800,20800,0
|
|
20240419,123800,327756300,20800,20800,20800,20800,15
|
|
20240419,123700,327444300,20850,20850,20850,20850,1
|
|
20240419,123600,327423450,20800,20800,20800,20800,15
|
|
20240419,123500,327111450,20800,20750,20800,20750,9
|
|
20240419,123400,326924650,20800,20800,20800,20800,1
|
|
20240419,123300,326903850,20800,20750,20800,20750,2
|
|
20240419,123200,326862300,20800,20800,20800,20800,7
|
|
20240419,123100,326716700,20850,20850,20850,20850,15
|
|
20240419,123000,326403950,20850,20850,20850,20850,2
|
|
20240419,122900,326362250,20850,20850,20850,20850,22
|
|
20240419,122800,325903550,20900,20900,20900,20900,0
|
|
20240419,122700,325903550,20900,20750,20900,20750,58
|
|
20240419,122600,324696350,20800,20800,20800,20800,37
|
|
20240419,122500,323926750,20750,20750,20750,20750,0
|
|
20240419,122400,323926750,20750,20750,20750,20750,8
|
|
20240419,122300,323760750,20800,20900,20900,20800,21
|
|
20240419,122200,323321950,20900,20700,20900,20700,13
|
|
20240419,122100,323052200,20700,20700,20700,20700,0
|
|
20240419,122000,323052200,20700,20700,20700,20700,5
|
|
20240419,121900,322948700,20650,20650,20650,20650,8
|
|
20240419,121800,322783500,20650,20650,20650,20650,23
|
|
20240419,121700,322308550,20650,20650,20650,20650,0
|
|
20240419,121600,322308550,20650,20650,20650,20650,8
|
|
20240419,121500,322143350,20700,20700,20700,20700,0
|
|
20240419,121400,322143350,20700,20650,20700,20650,321
|
|
20240419,121300,315513650,20650,20650,20650,20650,0
|
|
20240419,121200,315513650,20650,20650,20650,20650,0
|
|
20240419,121100,315513650,20650,20650,20650,20650,8
|
|
20240419,121000,315348450,20650,20650,20650,20650,10
|
|
20240419,120900,315141950,20650,20650,20650,20650,0
|
|
20240419,120800,315141950,20650,20650,20650,20650,9
|
|
20240419,120700,314956100,20600,20600,20600,20600,300
|
|
20240419,120600,308776100,20600,20600,20600,20600,150
|
|
20240419,120500,305686100,20650,20650,20650,20650,0
|
|
20240419,120400,305686100,20650,20650,20650,20650,1
|
|
20240419,120300,305665450,20650,20600,20700,20600,108
|
|
20240419,120200,303440200,20700,20700,20700,20700,21
|
|
20240419,120100,303005500,20700,20650,20700,20650,30
|
|
20240419,120000,302384900,20700,20700,20700,20700,0
|
|
20240419,115900,302384900,20700,20700,20700,20700,1
|
|
20240419,115800,302364200,20650,20650,20650,20650,23
|
|
20240419,115700,301889250,20700,20700,20700,20700,0
|
|
20240419,115600,301889250,20700,20600,20700,20600,167
|
|
20240419,115500,298440700,20600,20600,20600,20600,11
|
|
20240419,115400,298214100,20650,20650,20650,20650,19
|
|
20240419,115300,297821750,20600,20600,20600,20600,16
|
|
20240419,115200,297492150,20600,20600,20600,20600,8
|
|
20240419,115100,297327350,20600,20600,20600,20600,0
|
|
20240419,115000,297327350,20600,20600,20600,20600,9
|
|
20240419,114900,297141950,20650,20650,20650,20650,4
|
|
20240419,114800,297059350,20600,20600,20600,20600,8
|
|
20240419,114700,296894550,20650,20650,20650,20650,2
|
|
20240419,114600,296853250,20650,20650,20650,20650,13
|
|
20240419,114500,296584800,20600,20600,20600,20600,20
|
|
20240419,114400,296172800,20600,20600,20600,20600,0
|
|
20240419,114300,296172800,20600,20600,20600,20600,9
|
|
20240419,114200,295987400,20600,20600,20600,20600,50
|
|
20240419,114100,294957400,20600,20600,20600,20600,127
|
|
20240419,114000,292341200,20550,20550,20550,20550,8
|
|
20240419,113900,292176800,20600,20600,20600,20600,39
|
|
20240419,113800,291373400,20550,20550,20550,20550,46
|
|
20240419,113700,290428100,20550,20550,20550,20550,9
|
|
20240419,113600,290243150,20550,20550,20550,20550,100
|
|
20240419,113500,288188150,20600,20550,20600,20550,112
|
|
20240419,113400,285884900,20600,20600,20600,20600,1
|
|
20240419,113300,285864300,20600,20600,20600,20600,0
|
|
20240419,113200,285864300,20600,20600,20600,20550,89
|
|
20240419,113100,284034350,20600,20600,20600,20600,50
|
|
20240419,113000,283004350,20600,20600,20600,20600,50
|
|
20240419,112900,281974350,20600,20600,20600,20600,8
|
|
20240419,112800,281809550,20650,20650,20650,20650,6
|
|
20240419,112700,281685650,20600,20600,20600,20600,97
|
|
20240419,112600,279687450,20650,20650,20650,20650,0
|
|
20240419,112500,279687450,20650,20600,20650,20600,171
|
|
20240419,112400,276164800,20600,20600,20600,20600,119
|
|
20240419,112300,273713400,20550,20550,20550,20550,0
|
|
20240419,112200,273713400,20550,20550,20550,20550,0
|
|
20240419,112100,273713400,20550,20600,20600,20550,13
|
|
20240419,112000,273446000,20550,20550,20550,20550,0
|
|
20240419,111900,273446000,20550,20550,20550,20550,9
|
|
20240419,111800,273261050,20550,20600,20650,20550,241
|
|
20240419,111700,268296800,20600,20600,20600,20600,518
|
|
20240419,111600,257626000,20600,20600,20600,20600,100
|
|
20240419,111500,255566000,20600,20600,20600,20600,0
|
|
20240419,111400,255566000,20600,20650,20650,20600,1200
|
|
20240419,111300,230808850,20650,20650,20650,20650,0
|
|
20240419,111200,230808850,20650,20700,20700,20650,1011
|
|
20240419,111100,209915550,20700,20700,20700,20700,100
|
|
20240419,111000,207845550,20700,20700,20700,20700,147
|
|
20240419,110900,204802650,20700,20700,20700,20700,0
|
|
20240419,110800,204802650,20700,20700,20700,20700,8
|
|
20240419,110700,204637050,20750,20750,20750,20750,0
|
|
20240419,110600,204637050,20750,20750,20750,20750,189
|
|
20240419,110500,200715300,20750,20750,20750,20750,102
|
|
20240419,110400,198598800,20750,20750,20750,20750,377
|
|
20240419,110300,190776050,20800,20800,20800,20800,161
|
|
20240419,110200,187427250,20750,20750,20750,20750,0
|
|
20240419,110100,187427250,20750,20750,20750,20750,0
|
|
20240419,110000,187427250,20750,20750,20750,20750,40
|
|
20240419,105900,186597250,20750,20750,20750,20750,0
|
|
20240419,105800,186597250,20750,20750,20750,20750,6
|
|
20240419,105700,186472750,20750,20950,20950,20750,20
|
|
20240419,105600,186055350,20950,20800,20950,20800,29
|
|
20240419,105500,185451050,20800,20800,20800,20800,1
|
|
20240419,105400,185430250,20800,20800,20800,20800,0
|
|
20240419,105300,185430250,20800,20800,20800,20800,28
|
|
20240419,105200,184847850,20800,20800,20800,20800,0
|
|
20240419,105100,184847850,20800,20800,20800,20800,3
|
|
20240419,105000,184785450,20800,20800,20800,20800,25
|
|
20240419,104900,184265450,20750,20750,20750,20750,0
|
|
20240419,104800,184265450,20750,20750,20750,20750,7
|
|
20240419,104700,184120200,20750,20800,20800,20750,333
|
|
20240419,104600,177206350,20800,20800,20800,20800,0
|
|
20240419,104500,177206350,20800,20800,20800,20800,20
|
|
20240419,104400,176790350,20800,20800,20800,20800,637
|
|
20240419,104300,163540750,20850,20800,20850,20800,41
|
|
20240419,104200,162686200,20800,20800,20800,20800,8
|
|
20240419,104100,162519800,20850,20850,20850,20850,0
|
|
20240419,104000,162519800,20850,20850,20850,20850,20
|
|
20240419,103900,162102800,20800,20800,20800,20800,10
|
|
20240419,103800,161894800,20900,20900,20900,20900,26
|
|
20240419,103700,161351400,20800,20850,20850,20800,379
|
|
20240419,103600,153467150,20850,20850,20850,20850,0
|
|
20240419,103500,153467150,20850,20900,20900,20850,57
|
|
20240419,103400,152277700,20850,20850,20850,20850,72
|
|
20240419,103300,150776500,20850,20850,20850,20850,0
|
|
20240419,103200,150776500,20850,20850,20850,20850,0
|
|
20240419,103100,150776500,20850,20850,20850,20850,3
|
|
20240419,103000,150713950,20850,20850,20850,20850,95
|
|
20240419,102900,148733200,20800,20900,20900,20800,744
|
|
20240419,102800,133215450,20900,20900,20900,20900,100
|
|
20240419,102700,131125450,20900,20850,20900,20850,18
|
|
20240419,102600,130749650,20850,20850,20850,20850,0
|
|
20240419,102500,130749650,20850,20850,20850,20850,0
|
|
20240419,102400,130749650,20850,20850,20850,20850,13
|
|
20240419,102300,130478600,20850,20850,20850,20850,59
|
|
20240419,102200,129248450,20850,20850,20850,20850,5
|
|
20240419,102100,129144200,20850,20850,20850,20850,8
|
|
20240419,102000,128977400,20900,20900,20900,20900,10
|
|
20240419,101900,128768400,20850,20850,20850,20850,8
|
|
20240419,101800,128601600,20850,20850,20850,20850,0
|
|
20240419,101700,128601600,20850,20850,20850,20850,0
|
|
20240419,101600,128601600,20850,20900,20900,20850,784
|
|
20240419,101500,112239900,20950,20950,20950,20950,10
|
|
20240419,101400,112030400,20950,20950,20950,20950,0
|
|
20240419,101300,112030400,20950,20950,20950,20950,0
|
|
20240419,101200,112030400,20950,20950,20950,20950,0
|
|
20240419,101100,112030400,20950,20950,20950,20950,8
|
|
20240419,101000,111862800,21000,21000,21000,21000,1
|
|
20240419,100900,111841800,20950,20950,20950,20950,9
|
|
20240419,100800,111653250,20950,20950,20950,20950,0
|
|
20240419,100700,111653250,20950,20950,20950,20950,0
|
|
20240419,100600,111653250,20950,20950,20950,20950,8
|
|
20240419,100500,111485650,20950,20950,20950,20950,1
|
|
20240419,100400,111464700,20950,20950,20950,20950,202
|
|
20240419,100300,107232800,20900,20900,20900,20900,8
|
|
20240419,100200,107065600,20900,20900,20900,20900,0
|
|
20240419,100100,107065600,20900,20900,20900,20900,9
|
|
20240419,100000,106877500,20950,20950,20950,20950,1
|
|
20240419,095900,106856550,20900,20900,20900,20900,0
|
|
20240419,095800,106856550,20900,20900,20900,20900,319
|
|
20240419,095700,100189450,20950,20950,20950,20950,0
|
|
20240419,095600,100189450,20950,20950,20950,20950,71
|
|
20240419,095500,98702000,20950,20900,20950,20900,9
|
|
20240419,095400,98513850,20900,20900,20900,20900,0
|
|
20240419,095300,98513850,20900,20950,20950,20900,21
|
|
20240419,095200,98074350,20900,20900,20900,20900,0
|
|
20240419,095100,98074350,20900,20950,20950,20900,18
|
|
20240419,095000,97698100,20900,20900,20900,20900,8
|
|
20240419,094900,97530900,20900,20900,20900,20900,0
|
|
20240419,094800,97530900,20900,20900,20900,20900,8
|
|
20240419,094700,97363700,20900,20900,20900,20900,214
|
|
20240419,094600,92891100,20850,20850,20850,20850,0
|
|
20240419,094500,92891100,20850,20850,20850,20850,9
|
|
20240419,094400,92703450,20850,20900,20900,20850,12
|
|
20240419,094300,92453150,20900,20900,20900,20900,1
|
|
20240419,094200,92432250,20850,20900,20900,20850,12
|
|
20240419,094100,92181850,20850,20850,20850,20850,48
|
|
20240419,094000,91181050,20850,20850,20850,20850,8
|
|
20240419,093900,91014250,20850,20850,20850,20850,100
|
|
20240419,093800,88929250,20850,20850,20850,20850,0
|
|
20240419,093700,88929250,20850,20900,20900,20850,12
|
|
20240419,093600,88678900,20900,20900,20900,20900,2
|
|
20240419,093500,88637100,20850,20850,20850,20850,0
|
|
20240419,093400,88637100,20850,20900,20900,20850,9
|
|
20240419,093300,88449400,20850,20850,20850,20850,8
|
|
20240419,093200,88282600,20850,20800,20850,20800,9
|
|
20240419,093100,88095350,20800,20800,20800,20800,0
|
|
20240419,093000,88095350,20800,20800,20800,20800,0
|
|
20240419,092900,88095350,20800,20800,20800,20800,17
|
|
20240419,092800,87741750,20850,20850,20850,20850,50
|
|
20240419,092700,86699250,20850,20800,20850,20800,9
|
|
20240419,092600,86512000,20800,20800,20800,20800,0
|
|
20240419,092500,86512000,20800,20800,20800,20800,64
|
|
20240419,092400,85180800,20800,20800,20800,20800,8
|
|
20240419,092300,85014400,20850,20850,20850,20850,0
|
|
20240419,092200,85014400,20850,20850,20850,20850,1
|
|
20240419,092100,84993550,20900,20900,20900,20900,3
|
|
20240419,092000,84930850,20800,20800,20800,20800,0
|
|
20240419,091900,84930850,20800,20800,20800,20800,8
|
|
20240419,091800,84764450,20900,20850,20900,20800,591
|
|
20240419,091700,72442400,20900,20950,20950,20900,1274
|
|
20240419,091600,45811800,20900,20900,20900,20900,0
|
|
20240419,091500,45811800,20900,20900,20900,20900,14
|
|
20240419,091400,45519200,20950,20950,20950,20950,0
|
|
20240419,091300,45519200,20950,20950,20950,20950,200
|
|
20240419,091200,41329200,20850,20850,20850,20850,0
|
|
20240419,091100,41329200,20850,20950,20950,20850,24
|
|
20240419,091000,40828700,20900,20950,20950,20900,736
|
|
20240419,090900,25431500,20950,21000,21000,20950,456
|
|
20240419,090800,15862150,21050,21050,21050,21050,51
|
|
20240419,090700,14788600,21100,21100,21100,21100,1
|
|
20240419,090600,14767500,21000,21150,21150,21000,5
|
|
20240419,090500,14662350,21000,21000,21150,21000,6
|
|
20240419,090400,14536200,21050,21050,21050,21050,11
|
|
20240419,090300,14304650,21050,20950,21300,20950,338
|
|
20240419,090200,7137750,21250,21250,21250,21250,0
|
|
20240419,090100,7137750,21250,21000,21250,20850,52
|
|
20240419,090000,6047400,21000,21300,21300,21000,286
|