580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,183700,492143700,21150,21150,21150,21150,768
|
|
20240424,183600,492143700,21150,21150,21150,21150,0
|
|
20240424,183500,492143700,21150,21150,21150,21150,0
|
|
20240424,183400,492143700,21150,21150,21150,21150,0
|
|
20240424,183300,492143700,21150,21150,21150,21150,0
|
|
20240424,183200,492143700,21150,21150,21150,21150,0
|
|
20240424,183100,492143700,21150,21150,21150,21150,0
|
|
20240424,183000,492143700,21150,21150,21150,21150,0
|
|
20240424,182900,492143700,21150,21150,21150,21150,0
|
|
20240424,182800,492143700,21150,21150,21150,21150,0
|
|
20240424,182700,492143700,21150,21150,21150,21150,0
|
|
20240424,182600,492143700,21150,21150,21150,21150,0
|
|
20240424,182500,492143700,21150,21150,21150,21150,0
|
|
20240424,182400,492143700,21150,21150,21150,21150,0
|
|
20240424,182300,492143700,21150,21150,21150,21150,0
|
|
20240424,182200,492143700,21150,21150,21150,21150,0
|
|
20240424,182100,492143700,21150,21150,21150,21150,0
|
|
20240424,182000,492143700,21150,21150,21150,21150,0
|
|
20240424,181900,492143700,21150,21150,21150,21150,0
|
|
20240424,181800,492143700,21150,21150,21150,21150,0
|
|
20240424,181700,492143700,21150,21150,21150,21150,0
|
|
20240424,181600,492143700,21150,21150,21150,21150,0
|
|
20240424,181500,492143700,21150,21150,21150,21150,0
|
|
20240424,181400,492143700,21150,21150,21150,21150,0
|
|
20240424,181300,492143700,21150,21150,21150,21150,0
|
|
20240424,181200,492143700,21150,21150,21150,21150,0
|
|
20240424,181100,492143700,21150,21150,21150,21150,0
|
|
20240424,181000,492143700,21150,21150,21150,21150,0
|
|
20240424,180900,492143700,21150,21150,21150,21150,0
|
|
20240424,180800,492143700,21150,21150,21150,21150,0
|
|
20240424,180700,492143700,21150,21150,21150,21150,768
|
|
20240424,180600,492143700,21150,21150,21150,21150,0
|
|
20240424,180500,492143700,21150,21150,21150,21150,0
|
|
20240424,180400,492143700,21150,21150,21150,21150,0
|
|
20240424,180300,492143700,21150,21150,21150,21150,0
|
|
20240424,180200,492143700,21150,21150,21150,21150,0
|
|
20240424,180100,492143700,21150,21150,21150,21150,0
|
|
20240424,180000,492143700,21150,21150,21150,21150,0
|
|
20240424,175900,492143700,21150,21150,21150,21150,0
|
|
20240424,175800,492143700,21150,21150,21150,21150,0
|
|
20240424,175700,492143700,21150,21150,21150,21150,0
|
|
20240424,175600,492143700,21150,21150,21150,21150,0
|
|
20240424,175500,492143700,21150,21150,21150,21150,0
|
|
20240424,175400,492143700,21150,21150,21150,21150,0
|
|
20240424,175300,492143700,21150,21150,21150,21150,0
|
|
20240424,175200,492143700,21150,21150,21150,21150,0
|
|
20240424,175100,492143700,21150,21150,21150,21150,0
|
|
20240424,175000,492143700,21150,21150,21150,21150,0
|
|
20240424,174900,492143700,21150,21150,21150,21150,0
|
|
20240424,174800,492143700,21150,21150,21150,21150,0
|
|
20240424,174700,492143700,21150,21150,21150,21150,0
|
|
20240424,174600,492143700,21150,21150,21150,21150,0
|
|
20240424,174500,492143700,21150,21150,21150,21150,0
|
|
20240424,174400,492143700,21150,21150,21150,21150,0
|
|
20240424,174300,492143700,21150,21150,21150,21150,0
|
|
20240424,174200,492143700,21150,21150,21150,21150,0
|
|
20240424,174100,492143700,21150,21150,21150,21150,0
|
|
20240424,174000,492143700,21150,21150,21150,21150,0
|
|
20240424,173900,492143700,21150,21150,21150,21150,0
|
|
20240424,173800,492143700,21150,21150,21150,21150,0
|
|
20240424,173700,492143700,21150,21150,21150,21150,768
|
|
20240424,173600,492143700,21150,21150,21150,21150,0
|
|
20240424,173500,492143700,21150,21150,21150,21150,0
|
|
20240424,173400,492143700,21150,21150,21150,21150,0
|
|
20240424,173300,492143700,21150,21150,21150,21150,0
|
|
20240424,173200,492143700,21150,21150,21150,21150,0
|
|
20240424,173100,492143700,21150,21150,21150,21150,0
|
|
20240424,173000,492143700,21150,21150,21150,21150,0
|
|
20240424,172900,492143700,21150,21150,21150,21150,0
|
|
20240424,172800,492143700,21150,21150,21150,21150,0
|
|
20240424,172700,492143700,21150,21150,21150,21150,0
|
|
20240424,172600,492143700,21150,21150,21150,21150,0
|
|
20240424,172500,492143700,21150,21150,21150,21150,0
|
|
20240424,172400,492143700,21150,21150,21150,21150,0
|
|
20240424,172300,492143700,21150,21150,21150,21150,0
|
|
20240424,172200,492143700,21150,21150,21150,21150,0
|
|
20240424,172100,492143700,21150,21150,21150,21150,0
|
|
20240424,172000,492143700,21150,21150,21150,21150,0
|
|
20240424,171900,492143700,21150,21150,21150,21150,0
|
|
20240424,171800,492143700,21150,21150,21150,21150,0
|
|
20240424,171700,492143700,21150,21150,21150,21150,0
|
|
20240424,171600,492143700,21150,21150,21150,21150,0
|
|
20240424,171500,492143700,21150,21150,21150,21150,0
|
|
20240424,171400,492143700,21150,21150,21150,21150,0
|
|
20240424,171300,492143700,21150,21150,21150,21150,0
|
|
20240424,171200,492143700,21150,21150,21150,21150,0
|
|
20240424,171100,492143700,21150,21150,21150,21150,0
|
|
20240424,171000,492143700,21150,21150,21150,21150,0
|
|
20240424,170900,492143700,21150,21150,21150,21150,0
|
|
20240424,170800,492143700,21150,21150,21150,21150,0
|
|
20240424,170700,492143700,21150,21150,21150,21150,768
|
|
20240424,170600,492143700,21150,21150,21150,21150,0
|
|
20240424,170500,492143700,21150,21150,21150,21150,0
|
|
20240424,170400,492143700,21150,21150,21150,21150,0
|
|
20240424,170300,492143700,21150,21150,21150,21150,0
|
|
20240424,170200,492143700,21150,21150,21150,21150,0
|
|
20240424,170100,492143700,21150,21150,21150,21150,0
|
|
20240424,170000,492143700,21150,21150,21150,21150,0
|
|
20240424,165900,492143700,21150,21150,21150,21150,0
|
|
20240424,165800,492143700,21150,21150,21150,21150,0
|
|
20240424,165700,492143700,21150,21150,21150,21150,0
|
|
20240424,165600,492143700,21150,21150,21150,21150,0
|
|
20240424,165500,492143700,21150,21150,21150,21150,0
|
|
20240424,165400,492143700,21150,21150,21150,21150,0
|
|
20240424,165300,492143700,21150,21150,21150,21150,0
|
|
20240424,165200,492143700,21150,21150,21150,21150,0
|
|
20240424,165100,492143700,21150,21150,21150,21150,0
|
|
20240424,165000,492143700,21150,21150,21150,21150,0
|
|
20240424,164900,492143700,21150,21150,21150,21150,0
|
|
20240424,164800,492143700,21150,21150,21150,21150,0
|
|
20240424,164700,492143700,21150,21150,21150,21150,0
|
|
20240424,164600,492143700,21150,21150,21150,21150,0
|
|
20240424,164500,492143700,21150,21150,21150,21150,0
|
|
20240424,164400,492143700,21150,21150,21150,21150,0
|
|
20240424,164300,492143700,21150,21150,21150,21150,0
|
|
20240424,164200,492143700,21150,21150,21150,21150,0
|
|
20240424,164100,492143700,21150,21150,21150,21150,0
|
|
20240424,164000,492143700,21150,21150,21150,21150,0
|
|
20240424,163900,492143700,21150,21150,21150,21150,0
|
|
20240424,163800,492143700,21150,21150,21150,21150,0
|
|
20240424,163700,492143700,21150,21150,21150,21150,768
|
|
20240424,163600,492143700,21150,21150,21150,21150,0
|
|
20240424,163500,492143700,21150,21150,21150,21150,0
|
|
20240424,163400,492143700,21150,21150,21150,21150,0
|
|
20240424,163300,492143700,21150,21150,21150,21150,0
|
|
20240424,163200,492143700,21150,21150,21150,21150,0
|
|
20240424,163100,492143700,21150,21150,21150,21150,0
|
|
20240424,163000,492143700,21150,21150,21150,21150,0
|
|
20240424,162900,492143700,21150,21150,21150,21150,0
|
|
20240424,162800,492143700,21150,21150,21150,21150,0
|
|
20240424,162700,492143700,21150,21150,21150,21150,0
|
|
20240424,162600,492143700,21150,21150,21150,21150,0
|
|
20240424,162500,492143700,21150,21150,21150,21150,0
|
|
20240424,162400,492143700,21150,21150,21150,21150,0
|
|
20240424,162300,492143700,21150,21150,21150,21150,0
|
|
20240424,162200,492143700,21150,21150,21150,21150,0
|
|
20240424,162100,492143700,21150,21150,21150,21150,0
|
|
20240424,162000,492143700,21150,21150,21150,21150,0
|
|
20240424,161900,492143700,21150,21150,21150,21150,0
|
|
20240424,161800,492143700,21150,21150,21150,21150,0
|
|
20240424,161700,492143700,21150,21150,21150,21150,0
|
|
20240424,161600,492143700,21150,21150,21150,21150,0
|
|
20240424,161500,492143700,21150,21150,21150,21150,0
|
|
20240424,161400,492143700,21150,21150,21150,21150,0
|
|
20240424,161300,492143700,21150,21150,21150,21150,0
|
|
20240424,161200,492143700,21150,21150,21150,21150,0
|
|
20240424,161100,492143700,21150,21150,21150,21150,0
|
|
20240424,161000,492143700,21150,21150,21150,21150,0
|
|
20240424,160900,492143700,21150,21150,21150,21150,0
|
|
20240424,160800,492143700,21150,21150,21150,21150,0
|
|
20240424,160700,492143700,21150,21150,21150,21150,768
|
|
20240424,160600,492143700,21150,21150,21150,21150,0
|
|
20240424,160500,492143700,21150,21150,21150,21150,0
|
|
20240424,160400,492143700,21150,21150,21150,21150,0
|
|
20240424,160300,492143700,21150,21150,21150,21150,0
|
|
20240424,160200,492143700,21150,21150,21150,21150,0
|
|
20240424,160100,492143700,21150,21150,21150,21150,0
|
|
20240424,160000,492143700,21150,21150,21150,21150,0
|
|
20240424,155900,492143700,21150,21150,21150,21150,0
|
|
20240424,155800,492143700,21150,21150,21150,21150,0
|
|
20240424,155700,492143700,21150,21150,21150,21150,0
|
|
20240424,155600,492143700,21150,21150,21150,21150,0
|
|
20240424,155500,492143700,21150,21150,21150,21150,0
|
|
20240424,155400,492143700,21150,21150,21150,21150,0
|
|
20240424,155300,492143700,21150,21150,21150,21150,0
|
|
20240424,155200,492143700,21150,21150,21150,21150,0
|
|
20240424,155100,492143700,21150,21150,21150,21150,0
|
|
20240424,155000,492143700,21150,21150,21150,21150,0
|
|
20240424,154900,492143700,21150,21150,21150,21150,0
|
|
20240424,154800,492143700,21150,21150,21150,21150,0
|
|
20240424,154700,492143700,21150,21150,21150,21150,0
|
|
20240424,154600,492143700,21150,21150,21150,21150,0
|
|
20240424,154500,492143700,21150,21150,21150,21150,0
|
|
20240424,154400,492143700,21150,21150,21150,21150,0
|
|
20240424,154300,492143700,21150,21150,21150,21150,0
|
|
20240424,154200,492143700,21150,21150,21150,21150,0
|
|
20240424,154100,492143700,21150,21150,21150,21150,0
|
|
20240424,154000,492143700,21150,21150,21150,21150,0
|
|
20240424,153900,492143700,21150,21150,21150,21150,0
|
|
20240424,153800,492143700,21150,21150,21150,21150,0
|
|
20240424,153700,492143700,21150,21150,21150,21150,768
|
|
20240424,153600,492143700,21150,21150,21150,21150,0
|
|
20240424,153500,492143700,21150,21150,21150,21150,0
|
|
20240424,153400,492143700,21150,21150,21150,21150,0
|
|
20240424,153300,492143700,21150,21150,21150,21150,0
|
|
20240424,153200,492143700,21150,21150,21150,21150,0
|
|
20240424,153100,492143700,21150,21150,21150,21150,0
|
|
20240424,153000,492143700,21150,21150,21150,21150,768
|
|
20240424,152900,475900500,21100,21100,21100,21100,0
|
|
20240424,152800,475900500,21100,21100,21100,21100,0
|
|
20240424,152700,475900500,21100,21100,21100,21100,0
|
|
20240424,152600,475900500,21100,21100,21100,21100,0
|
|
20240424,152500,475900500,21100,21100,21100,21100,0
|
|
20240424,152400,475900500,21100,21100,21100,21100,0
|
|
20240424,152300,475900500,21100,21100,21100,21100,0
|
|
20240424,152200,475900500,21100,21100,21100,21100,0
|
|
20240424,152100,475900500,21100,21100,21100,21100,0
|
|
20240424,152000,475900500,21100,21100,21100,21100,0
|
|
20240424,151900,475900500,21100,21200,21200,21100,8
|
|
20240424,151800,475731400,21150,21150,21150,21150,151
|
|
20240424,151700,472537750,21150,21150,21150,21150,5
|
|
20240424,151600,472432000,21200,21200,21200,21200,0
|
|
20240424,151500,472432000,21200,21150,21200,21150,42
|
|
20240424,151400,471543550,21200,21150,21200,21150,8
|
|
20240424,151300,471374200,21150,21150,21200,21150,29
|
|
20240424,151200,470760450,21200,21200,21200,21200,2
|
|
20240424,151100,470718050,21200,21200,21200,21200,3
|
|
20240424,151000,470654450,21150,21150,21200,21150,56
|
|
20240424,150900,469467800,21150,21150,21150,21150,8
|
|
20240424,150800,469298600,21150,21150,21150,21150,129
|
|
20240424,150700,466570250,21150,21150,21150,21150,55
|
|
20240424,150600,465407000,21150,21150,21150,21150,1
|
|
20240424,150500,465385850,21150,21150,21150,21150,24
|
|
20240424,150400,464878250,21150,21150,21150,21150,10
|
|
20240424,150300,464666750,21150,21150,21150,21150,14
|
|
20240424,150200,464370650,21150,21150,21150,21150,3
|
|
20240424,150100,464307200,21100,21100,21100,21100,3
|
|
20240424,150000,464243900,21150,21150,21150,21150,1
|
|
20240424,145900,464222750,21050,21150,21150,21050,12
|
|
20240424,145800,463969750,21200,21100,21200,21100,153
|
|
20240424,145700,460741050,21150,21150,21200,21100,554
|
|
20240424,145600,449051050,21150,21150,21150,21150,2
|
|
20240424,145500,449008750,21100,21200,21200,21100,7
|
|
20240424,145400,448860750,21100,21100,21200,21100,11
|
|
20240424,145300,448628450,21100,21100,21100,21100,2
|
|
20240424,145200,448586250,21200,21100,21200,21100,6
|
|
20240424,145100,448459350,21100,21100,21200,21100,28
|
|
20240424,145000,447868250,21100,21100,21100,21100,8
|
|
20240424,144900,447699450,21200,21100,21200,21100,7
|
|
20240424,144800,447551350,21200,21100,21200,21100,2
|
|
20240424,144700,447509050,21100,21200,21200,21100,15
|
|
20240424,144600,447192050,21200,21100,21200,21100,9
|
|
20240424,144500,447001750,21150,21100,21200,21100,9
|
|
20240424,144400,446811500,21200,21100,21200,21100,3
|
|
20240424,144300,446748100,21100,21100,21200,21100,8
|
|
20240424,144200,446579000,21150,21100,21150,21100,5
|
|
20240424,144100,446473400,21100,21100,21200,21100,21
|
|
20240424,144000,446030200,21150,21150,21150,21150,5
|
|
20240424,143900,445924450,21150,21150,21150,21150,2
|
|
20240424,143800,445882150,21150,21150,21200,21150,5
|
|
20240424,143700,445776350,21150,21200,21200,21150,4
|
|
20240424,143600,445691650,21200,21150,21200,21150,23
|
|
20240424,143500,445204200,21150,21150,21150,21150,25
|
|
20240424,143400,444675450,21100,21100,21150,21100,19
|
|
20240424,143300,444273900,21150,21150,21150,21150,0
|
|
20240424,143200,444273900,21150,21150,21150,21150,2
|
|
20240424,143100,444231600,21150,21150,21150,21150,4
|
|
20240424,143000,444147000,21050,21050,21050,21050,45
|
|
20240424,142900,443199750,21050,21150,21150,21050,42
|
|
20240424,142800,442315300,21100,21050,21100,21050,100
|
|
20240424,142700,440207300,21150,21050,21150,21050,44
|
|
20240424,142600,439280700,21150,21100,21150,21050,41
|
|
20240424,142500,438417250,21050,21050,21050,21050,40
|
|
20240424,142400,437575250,21150,21050,21150,21050,395
|
|
20240424,142300,429260000,21050,21200,21200,21050,42
|
|
20240424,142200,428375450,21150,21050,21150,21050,41
|
|
20240424,142100,427512300,21050,21150,21150,21050,41
|
|
20240424,142000,426648950,21050,21150,21150,21050,42
|
|
20240424,141900,425764050,21050,21050,21150,21050,105
|
|
20240424,141800,423550350,21150,21150,21150,21050,61
|
|
20240424,141700,422263950,21050,21150,21150,21050,43
|
|
20240424,141600,421358350,21050,21100,21100,21050,40
|
|
20240424,141500,420516100,21150,21100,21150,21050,43
|
|
20240424,141400,419609650,21050,21050,21050,21050,40
|
|
20240424,141300,418767650,21150,21150,21150,21050,42
|
|
20240424,141200,417883100,21150,21150,21150,21050,57
|
|
20240424,141100,416681550,21050,21050,21100,21050,80
|
|
20240424,141000,414997450,21150,21050,21150,21050,43
|
|
20240424,140900,414092000,21150,21150,21150,21050,44
|
|
20240424,140800,413165150,21050,21050,21050,21050,40
|
|
20240424,140700,412323150,21150,21050,21150,21050,48
|
|
20240424,140600,411312550,21050,21150,21150,21050,43
|
|
20240424,140500,410407200,21050,21050,21050,21050,40
|
|
20240424,140400,409565200,21050,21150,21150,21050,44
|
|
20240424,140300,408638600,21050,21150,21150,21050,43
|
|
20240424,140200,407733150,21050,21100,21150,21050,110
|
|
20240424,140100,405414100,21150,21100,21150,21100,71
|
|
20240424,140000,403914450,21050,21150,21150,21050,43
|
|
20240424,135900,403009000,21050,21050,21050,21050,40
|
|
20240424,135800,402167000,21050,21100,21100,21050,40
|
|
20240424,135700,401324950,21050,21100,21100,21050,802
|
|
20240424,135600,384442350,21050,21100,21100,21050,721
|
|
20240424,135500,369245450,21100,21150,21150,21100,40
|
|
20240424,135400,368401400,21100,21100,21100,21100,80
|
|
20240424,135300,366713400,21100,21100,21100,21100,40
|
|
20240424,135200,365869400,21100,21150,21150,21100,40
|
|
20240424,135100,365024900,21150,21150,21150,21150,40
|
|
20240424,135000,364178900,21150,21150,21150,21150,40
|
|
20240424,134900,363332900,21150,21150,21150,21150,40
|
|
20240424,134800,362486900,21150,21150,21150,21150,40
|
|
20240424,134700,361640900,21150,21200,21200,21150,143
|
|
20240424,134600,358611300,21200,21200,21200,21200,50
|
|
20240424,134500,357551300,21200,21250,21250,21200,43
|
|
20240424,134400,356639550,21200,21200,21200,21200,0
|
|
20240424,134300,356639550,21200,21200,21200,21200,0
|
|
20240424,134200,356639550,21200,21200,21200,21200,0
|
|
20240424,134100,356639550,21200,21200,21200,21200,0
|
|
20240424,134000,356639550,21200,21200,21200,21200,0
|
|
20240424,133900,356639550,21200,21200,21200,21200,10
|
|
20240424,133800,356427550,21250,21250,21250,21250,0
|
|
20240424,133700,356427550,21250,21250,21250,21250,18
|
|
20240424,133600,356045050,21200,21200,21200,21200,0
|
|
20240424,133500,356045050,21200,21200,21200,21200,0
|
|
20240424,133400,356045050,21200,21200,21200,21200,15
|
|
20240424,133300,355727050,21200,21200,21200,21200,0
|
|
20240424,133200,355727050,21200,21200,21250,21200,17
|
|
20240424,133100,355366600,21200,21200,21200,21200,536
|
|
20240424,133000,344003400,21150,21150,21150,21150,0
|
|
20240424,132900,344003400,21150,21150,21150,21150,1
|
|
20240424,132800,343982250,21100,21100,21100,21100,0
|
|
20240424,132700,343982250,21100,21100,21100,21100,0
|
|
20240424,132600,343982250,21100,21100,21100,21100,0
|
|
20240424,132500,343982250,21100,21100,21100,21100,10
|
|
20240424,132400,343771250,21150,21150,21150,21150,0
|
|
20240424,132300,343771250,21150,21150,21150,21150,0
|
|
20240424,132200,343771250,21150,21150,21150,21150,0
|
|
20240424,132100,343771250,21150,21150,21150,21150,0
|
|
20240424,132000,343771250,21150,21150,21150,21150,0
|
|
20240424,131900,343771250,21150,21150,21150,21150,0
|
|
20240424,131800,343771250,21150,21150,21150,21150,0
|
|
20240424,131700,343771250,21150,21150,21150,21150,160
|
|
20240424,131600,340387250,21100,21100,21100,21100,29
|
|
20240424,131500,339775350,21150,21150,21150,21150,0
|
|
20240424,131400,339775350,21150,21150,21150,21150,0
|
|
20240424,131300,339775350,21150,21150,21150,21150,16
|
|
20240424,131200,339436950,21150,21150,21150,21150,0
|
|
20240424,131100,339436950,21150,21150,21150,21150,0
|
|
20240424,131000,339436950,21150,21150,21150,21150,0
|
|
20240424,130900,339436950,21150,21150,21150,21150,0
|
|
20240424,130800,339436950,21150,21150,21150,21150,0
|
|
20240424,130700,339436950,21150,21150,21150,21150,0
|
|
20240424,130600,339436950,21150,21150,21150,21150,0
|
|
20240424,130500,339436950,21150,21150,21150,21150,0
|
|
20240424,130400,339436950,21150,21150,21150,21150,0
|
|
20240424,130300,339436950,21150,21150,21150,21150,1
|
|
20240424,130200,339415800,21150,21150,21150,21150,19
|
|
20240424,130100,339013950,21100,21100,21100,21100,180
|
|
20240424,130000,335215950,21100,21100,21100,21100,0
|
|
20240424,125900,335215950,21100,21100,21100,21100,0
|
|
20240424,125800,335215950,21100,21100,21100,21100,0
|
|
20240424,125700,335215950,21100,21100,21100,21100,0
|
|
20240424,125600,335215950,21100,21100,21100,21100,0
|
|
20240424,125500,335215950,21100,21100,21100,21100,1
|
|
20240424,125400,335194850,21150,21150,21150,21150,4
|
|
20240424,125300,335110250,21150,21150,21150,21150,0
|
|
20240424,125200,335110250,21150,21150,21150,21150,3
|
|
20240424,125100,335046800,21150,21150,21150,21150,0
|
|
20240424,125000,335046800,21150,21150,21150,21150,10
|
|
20240424,124900,334835300,21150,21150,21150,21150,0
|
|
20240424,124800,334835300,21150,21150,21150,21150,0
|
|
20240424,124700,334835300,21150,21200,21200,21150,22
|
|
20240424,124600,334368950,21200,21200,21200,21200,0
|
|
20240424,124500,334368950,21200,21150,21200,21150,2
|
|
20240424,124400,334326600,21150,21150,21150,21150,134
|
|
20240424,124300,331492500,21100,21100,21100,21100,278
|
|
20240424,124200,325626700,21050,21050,21050,21050,86
|
|
20240424,124100,323816400,21050,21050,21050,21050,11
|
|
20240424,124000,323584850,21050,21050,21050,21050,1
|
|
20240424,123900,323563800,21000,21000,21050,21000,124
|
|
20240424,123800,320957300,21000,21000,21000,21000,55
|
|
20240424,123700,319802300,21000,21000,21000,21000,305
|
|
20240424,123600,313397300,21000,21000,21000,21000,143
|
|
20240424,123500,310394300,21000,21000,21000,21000,4
|
|
20240424,123400,310310300,21000,21050,21050,21000,50
|
|
20240424,123300,309260250,21050,21050,21050,21050,112
|
|
20240424,123200,306902650,21050,21050,21050,21050,2
|
|
20240424,123100,306860550,21050,21050,21050,21000,70
|
|
20240424,123000,305389700,21000,21050,21050,21000,70
|
|
20240424,122900,303919650,21050,21000,21050,21000,68
|
|
20240424,122800,302491600,21050,21050,21050,21050,50
|
|
20240424,122700,301439100,21000,21000,21000,21000,125
|
|
20240424,122600,298814100,21050,21050,21050,21000,79
|
|
20240424,122500,297151400,21050,21000,21050,21000,98
|
|
20240424,122400,295092300,21000,21000,21000,21000,74
|
|
20240424,122300,293538300,21050,21050,21050,21000,86
|
|
20240424,122200,291730650,21000,21000,21000,21000,5
|
|
20240424,122100,291625650,21050,21000,21050,21000,65
|
|
20240424,122000,290260600,21000,21000,21000,21000,73
|
|
20240424,121900,288727600,21000,21000,21000,21000,60
|
|
20240424,121800,287467600,21000,21000,21000,21000,4
|
|
20240424,121700,287383600,21000,21050,21050,21000,143
|
|
20240424,121600,284380500,21050,21050,21050,21000,108
|
|
20240424,121500,282112350,21050,21050,21050,21050,16
|
|
20240424,121400,281775550,21050,21050,21050,21000,73
|
|
20240424,121300,280239100,21050,21100,21100,21050,73
|
|
20240424,121200,278702400,21050,21050,21050,21050,57
|
|
20240424,121100,277502550,21050,21050,21050,21050,69
|
|
20240424,121000,276050100,21050,21050,21050,21050,74
|
|
20240424,120900,274492400,21050,21050,21050,21050,0
|
|
20240424,120800,274492400,21050,21100,21100,21050,136
|
|
20240424,120700,271629100,21100,21100,21100,21100,10
|
|
20240424,120600,271418100,21050,21050,21050,21050,69
|
|
20240424,120500,269965650,21050,21050,21050,21050,70
|
|
20240424,120400,268492150,21050,21050,21050,21050,63
|
|
20240424,120300,267166000,21050,21050,21050,21050,7
|
|
20240424,120200,267018650,21050,21050,21050,21050,145
|
|
20240424,120100,263966400,21100,21100,21100,21100,1
|
|
20240424,120000,263945300,21100,21050,21100,21050,204
|
|
20240424,115900,259641100,21050,21050,21050,21050,69
|
|
20240424,115800,258188650,21050,21050,21050,21050,65
|
|
20240424,115700,256820400,21050,21100,21100,21050,9
|
|
20240424,115600,256630750,21050,21050,21050,21050,62
|
|
20240424,115500,255325650,21050,21100,21100,21050,80
|
|
20240424,115400,253641150,21050,21050,21050,21050,101
|
|
20240424,115300,251515100,21050,21050,21050,21050,4
|
|
20240424,115200,251430900,21050,21100,21100,21050,123
|
|
20240424,115100,248841700,21050,21050,21050,21050,177
|
|
20240424,115000,245115850,21050,21050,21050,21050,0
|
|
20240424,114900,245115850,21050,21050,21050,21050,124
|
|
20240424,114800,242505650,21100,21100,21100,21100,101
|
|
20240424,114700,240374550,21050,21050,21050,21050,74
|
|
20240424,114600,238816850,21050,21050,21050,21050,70
|
|
20240424,114500,237343350,21050,21050,21050,21050,59
|
|
20240424,114400,236101400,21100,21100,21100,21100,110
|
|
20240424,114300,233780400,21100,21050,21100,21050,148
|
|
20240424,114200,230664750,21050,21050,21050,21050,0
|
|
20240424,114100,230664750,21050,21100,21100,21050,110
|
|
20240424,114000,228346700,21050,21050,21050,21050,70
|
|
20240424,113900,226873200,21050,21050,21050,21050,69
|
|
20240424,113800,225420750,21050,21050,21050,21050,0
|
|
20240424,113700,225420750,21050,21050,21050,21050,132
|
|
20240424,113600,222642150,21050,21050,21050,21050,0
|
|
20240424,113500,222642150,21050,21050,21100,21050,175
|
|
20240424,113400,218953400,21050,21050,21050,21050,69
|
|
20240424,113300,217500950,21050,21050,21050,21050,57
|
|
20240424,113200,216301100,21050,21050,21050,21050,72
|
|
20240424,113100,214785500,21050,21050,21050,21050,74
|
|
20240424,113000,213227800,21050,21050,21050,21050,52
|
|
20240424,112900,212133200,21050,21050,21050,21050,4
|
|
20240424,112800,212049000,21050,21100,21100,21050,80
|
|
20240424,112700,210364500,21050,21050,21050,21050,69
|
|
20240424,112600,208912050,21050,21100,21100,21050,78
|
|
20240424,112500,207269150,21100,21100,21100,21100,10
|
|
20240424,112400,207058150,21100,21100,21100,21100,479
|
|
20240424,112300,196951250,21100,21100,21100,21100,0
|
|
20240424,112200,196951250,21100,21150,21150,21100,10
|
|
20240424,112100,196740000,21150,21150,21150,21100,154
|
|
20240424,112000,193486500,21100,21100,21100,21100,78
|
|
20240424,111900,191840700,21150,21150,21150,21150,1
|
|
20240424,111800,191819550,21100,21150,21150,21100,399
|
|
20240424,111700,183400150,21150,21150,21150,21150,0
|
|
20240424,111600,183400150,21150,21200,21200,21150,141
|
|
20240424,111500,180417950,21150,21150,21150,21150,69
|
|
20240424,111400,178958600,21150,21150,21150,21150,56
|
|
20240424,111300,177774200,21150,21150,21150,21150,30
|
|
20240424,111200,177139700,21150,21100,21150,21100,145
|
|
20240424,111100,174076250,21150,21150,21150,21150,100
|
|
20240424,111000,171961250,21150,21150,21150,21100,98
|
|
20240424,110900,169888750,21150,21150,21150,21100,238
|
|
20240424,110800,164858500,21150,21150,21150,21150,0
|
|
20240424,110700,164858500,21150,21100,21150,21100,126
|
|
20240424,110600,162196400,21150,21150,21150,21150,551
|
|
20240424,110500,150542750,21200,21150,21200,21150,129
|
|
20240424,110400,147811650,21150,21150,21150,21150,4
|
|
20240424,110300,147727050,21150,21150,21200,21150,124
|
|
20240424,110200,145104250,21150,21150,21150,21150,5
|
|
20240424,110100,144998500,21200,21200,21200,21200,0
|
|
20240424,110000,144998500,21200,21200,21200,21200,8
|
|
20240424,105900,144828900,21200,21250,21250,21150,778
|
|
20240424,105800,128337550,21200,21200,21200,21200,0
|
|
20240424,105700,128337550,21200,21200,21200,21200,5
|
|
20240424,105600,128231550,21200,21250,21250,21200,180
|
|
20240424,105500,124410000,21250,21300,21300,21250,321
|
|
20240424,105400,117588700,21450,21300,21450,21300,21
|
|
20240424,105300,117140350,21300,21350,21350,21250,155
|
|
20240424,105200,113844250,21250,21250,21250,21250,0
|
|
20240424,105100,113844250,21250,21250,21250,21250,9
|
|
20240424,105000,113653000,21400,21350,21400,21350,20
|
|
20240424,104900,113225050,21400,21350,21400,21350,600
|
|
20240424,104800,100385150,21250,21250,21250,21250,0
|
|
20240424,104700,100385150,21250,21250,21250,21250,0
|
|
20240424,104600,100385150,21250,21250,21250,21250,0
|
|
20240424,104500,100385150,21250,21250,21250,21250,0
|
|
20240424,104400,100385150,21250,21250,21250,21250,0
|
|
20240424,104300,100385150,21250,21250,21250,21250,0
|
|
20240424,104200,100385150,21250,21250,21250,21250,0
|
|
20240424,104100,100385150,21250,21250,21250,21250,0
|
|
20240424,104000,100385150,21250,21250,21250,21250,10
|
|
20240424,103900,100172650,21350,21250,21350,21250,51
|
|
20240424,103800,99083900,21300,21300,21300,21300,20
|
|
20240424,103700,98657900,21350,21350,21350,21350,0
|
|
20240424,103600,98657900,21350,21350,21350,21350,0
|
|
20240424,103500,98657900,21350,21350,21350,21350,0
|
|
20240424,103400,98657900,21350,21350,21350,21350,1
|
|
20240424,103300,98636550,21300,21300,21300,21300,52
|
|
20240424,103200,97528950,21250,21300,21300,21250,7
|
|
20240424,103100,97379950,21300,21300,21300,21300,0
|
|
20240424,103000,97379950,21300,21300,21300,21300,0
|
|
20240424,102900,97379950,21300,21300,21300,21300,0
|
|
20240424,102800,97379950,21300,21300,21300,21300,20
|
|
20240424,102700,96953950,21300,21300,21300,21300,1
|
|
20240424,102600,96932650,21300,21300,21350,21300,504
|
|
20240424,102500,86179700,21300,21300,21300,21300,0
|
|
20240424,102400,86179700,21300,21300,21300,21300,0
|
|
20240424,102300,86179700,21300,21300,21300,21300,0
|
|
20240424,102200,86179700,21300,21300,21300,21300,0
|
|
20240424,102100,86179700,21300,21300,21300,21300,0
|
|
20240424,102000,86179700,21300,21300,21300,21300,0
|
|
20240424,101900,86179700,21300,21300,21300,21300,0
|
|
20240424,101800,86179700,21300,21300,21300,21300,0
|
|
20240424,101700,86179700,21300,21300,21300,21300,0
|
|
20240424,101600,86179700,21300,21250,21300,21250,9
|
|
20240424,101500,85988200,21200,21200,21200,21200,0
|
|
20240424,101400,85988200,21200,21200,21200,21200,0
|
|
20240424,101300,85988200,21200,21200,21200,21200,171
|
|
20240424,101200,82363000,21250,21250,21250,21250,5
|
|
20240424,101100,82256750,21250,21250,21250,21250,0
|
|
20240424,101000,82256750,21250,21250,21250,21200,3
|
|
20240424,100900,82193050,21300,21300,21300,21300,6
|
|
20240424,100800,82065250,21200,21200,21200,21200,0
|
|
20240424,100700,82065250,21200,21300,21300,21200,202
|
|
20240424,100600,77782650,21200,21200,21200,21200,0
|
|
20240424,100500,77782650,21200,21300,21300,21200,983
|
|
20240424,100400,56871400,21400,21400,21400,21400,0
|
|
20240424,100300,56871400,21400,21400,21400,21400,10
|
|
20240424,100200,56657400,21300,21300,21300,21300,30
|
|
20240424,100100,56018400,21300,21300,21300,21300,0
|
|
20240424,100000,56018400,21300,21300,21300,21300,0
|
|
20240424,095900,56018400,21300,21300,21300,21300,0
|
|
20240424,095800,56018400,21300,21300,21300,21300,0
|
|
20240424,095700,56018400,21300,21400,21400,21300,287
|
|
20240424,095600,49893500,21300,21300,21300,21300,0
|
|
20240424,095500,49893500,21300,21300,21300,21300,0
|
|
20240424,095400,49893500,21300,21300,21300,21300,0
|
|
20240424,095300,49893500,21300,21300,21300,21300,187
|
|
20240424,095200,45910400,21400,21400,21400,21400,1
|
|
20240424,095100,45889000,21400,21400,21400,21400,190
|
|
20240424,095000,41823000,21400,21400,21400,21400,1
|
|
20240424,094900,41801600,21400,21400,21400,21400,0
|
|
20240424,094800,41801600,21400,21350,21400,21350,200
|
|
20240424,094700,37531500,21350,21350,21350,21350,0
|
|
20240424,094600,37531500,21350,21350,21350,21350,2
|
|
20240424,094500,37488800,21300,21300,21300,21300,0
|
|
20240424,094400,37488800,21300,21300,21300,21300,0
|
|
20240424,094300,37488800,21300,21300,21300,21300,39
|
|
20240424,094200,36658100,21400,21400,21400,21400,0
|
|
20240424,094100,36658100,21400,21400,21400,21400,3
|
|
20240424,094000,36593900,21400,21400,21400,21400,29
|
|
20240424,093900,35973300,21400,21400,21400,21400,6
|
|
20240424,093800,35844900,21300,21300,21300,21300,5
|
|
20240424,093700,35738400,21400,21400,21400,21350,120
|
|
20240424,093600,33176300,21450,21450,21450,21450,1
|
|
20240424,093500,33154850,21400,21400,21400,21400,0
|
|
20240424,093400,33154850,21400,21400,21400,21400,100
|
|
20240424,093300,31014850,21400,21300,21400,21300,128
|
|
20240424,093200,28277500,21400,21400,21400,21400,0
|
|
20240424,093100,28277500,21400,21400,21400,21400,500
|
|
20240424,093000,17577500,21300,21300,21300,21300,10
|
|
20240424,092900,17364500,21300,21300,21300,21300,0
|
|
20240424,092800,17364500,21300,21300,21300,21300,167
|
|
20240424,092700,13807400,21300,21350,21350,21300,2
|
|
20240424,092600,13764750,21300,21300,21300,21300,2
|
|
20240424,092500,13722150,21350,21350,21350,21350,1
|
|
20240424,092400,13700800,21350,21350,21350,21350,0
|
|
20240424,092300,13700800,21350,21350,21350,21350,0
|
|
20240424,092200,13700800,21350,21350,21350,21350,10
|
|
20240424,092100,13487300,21350,21350,21350,21350,19
|
|
20240424,092000,13081650,21300,21300,21300,21300,0
|
|
20240424,091900,13081650,21300,21300,21300,21300,0
|
|
20240424,091800,13081650,21300,21300,21300,21300,0
|
|
20240424,091700,13081650,21300,21300,21300,21300,0
|
|
20240424,091600,13081650,21300,21300,21300,21300,0
|
|
20240424,091500,13081650,21300,21300,21300,21300,0
|
|
20240424,091400,13081650,21300,21300,21300,21300,133
|
|
20240424,091300,10248750,21300,21300,21300,21300,0
|
|
20240424,091200,10248750,21300,21300,21300,21300,2
|
|
20240424,091100,10206150,21300,21300,21300,21300,17
|
|
20240424,091000,9844050,21400,21350,21400,21300,128
|
|
20240424,090900,7116550,21400,21400,21400,21400,0
|
|
20240424,090800,7116550,21400,21400,21400,21400,2
|
|
20240424,090700,7073750,21400,21400,21400,21400,10
|
|
20240424,090600,6859750,21300,21300,21300,21300,1
|
|
20240424,090500,6838450,21300,21300,21300,21300,43
|
|
20240424,090400,5922550,21450,21450,21450,21450,1
|
|
20240424,090300,5901100,21250,21400,21400,21250,28
|
|
20240424,090200,5302800,21400,21500,21500,21400,201
|
|
20240424,090100,991200,21550,21550,21550,21400,6
|
|
20240424,090000,862500,21400,21600,21600,21400,40
|