611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,190800,380522700,22500,22500,22500,22500,273
|
|
20240419,190700,380522700,22500,22500,22500,22500,0
|
|
20240419,190600,380522700,22500,22500,22500,22500,0
|
|
20240419,190500,380522700,22500,22500,22500,22500,0
|
|
20240419,190400,380522700,22500,22500,22500,22500,0
|
|
20240419,190300,380522700,22500,22500,22500,22500,0
|
|
20240419,190200,380522700,22500,22500,22500,22500,0
|
|
20240419,190100,380522700,22500,22500,22500,22500,0
|
|
20240419,190000,380522700,22500,22500,22500,22500,0
|
|
20240419,185900,380522700,22500,22500,22500,22500,0
|
|
20240419,185800,380522700,22500,22500,22500,22500,0
|
|
20240419,185700,380522700,22500,22500,22500,22500,0
|
|
20240419,185600,380522700,22500,22500,22500,22500,0
|
|
20240419,185500,380522700,22500,22500,22500,22500,0
|
|
20240419,185400,380522700,22500,22500,22500,22500,0
|
|
20240419,185300,380522700,22500,22500,22500,22500,0
|
|
20240419,185200,380522700,22500,22500,22500,22500,0
|
|
20240419,185100,380522700,22500,22500,22500,22500,0
|
|
20240419,185000,380522700,22500,22500,22500,22500,0
|
|
20240419,184900,380522700,22500,22500,22500,22500,0
|
|
20240419,184800,380522700,22500,22500,22500,22500,0
|
|
20240419,184700,380522700,22500,22500,22500,22500,0
|
|
20240419,184600,380522700,22500,22500,22500,22500,0
|
|
20240419,184500,380522700,22500,22500,22500,22500,0
|
|
20240419,184400,380522700,22500,22500,22500,22500,0
|
|
20240419,184300,380522700,22500,22500,22500,22500,0
|
|
20240419,184200,380522700,22500,22500,22500,22500,0
|
|
20240419,184100,380522700,22500,22500,22500,22500,0
|
|
20240419,184000,380522700,22500,22500,22500,22500,0
|
|
20240419,183900,380522700,22500,22500,22500,22500,0
|
|
20240419,183800,380522700,22500,22500,22500,22500,273
|
|
20240419,183700,380522700,22500,22500,22500,22500,0
|
|
20240419,183600,380522700,22500,22500,22500,22500,0
|
|
20240419,183500,380522700,22500,22500,22500,22500,0
|
|
20240419,183400,380522700,22500,22500,22500,22500,0
|
|
20240419,183300,380522700,22500,22500,22500,22500,0
|
|
20240419,183200,380522700,22500,22500,22500,22500,0
|
|
20240419,183100,380522700,22500,22500,22500,22500,0
|
|
20240419,183000,380522700,22500,22500,22500,22500,0
|
|
20240419,182900,380522700,22500,22500,22500,22500,0
|
|
20240419,182800,380522700,22500,22500,22500,22500,0
|
|
20240419,182700,380522700,22500,22500,22500,22500,0
|
|
20240419,182600,380522700,22500,22500,22500,22500,0
|
|
20240419,182500,380522700,22500,22500,22500,22500,0
|
|
20240419,182400,380522700,22500,22500,22500,22500,0
|
|
20240419,182300,380522700,22500,22500,22500,22500,0
|
|
20240419,182200,380522700,22500,22500,22500,22500,0
|
|
20240419,182100,380522700,22500,22500,22500,22500,0
|
|
20240419,182000,380522700,22500,22500,22500,22500,0
|
|
20240419,181900,380522700,22500,22500,22500,22500,0
|
|
20240419,181800,380522700,22500,22500,22500,22500,0
|
|
20240419,181700,380522700,22500,22500,22500,22500,0
|
|
20240419,181600,380522700,22500,22500,22500,22500,0
|
|
20240419,181500,380522700,22500,22500,22500,22500,0
|
|
20240419,181400,380522700,22500,22500,22500,22500,0
|
|
20240419,181300,380522700,22500,22500,22500,22500,0
|
|
20240419,181200,380522700,22500,22500,22500,22500,0
|
|
20240419,181100,380522700,22500,22500,22500,22500,0
|
|
20240419,181000,380522700,22500,22500,22500,22500,0
|
|
20240419,180900,380522700,22500,22500,22500,22500,0
|
|
20240419,180800,380522700,22500,22500,22500,22500,273
|
|
20240419,180700,380522700,22500,22500,22500,22500,0
|
|
20240419,180600,380522700,22500,22500,22500,22500,0
|
|
20240419,180500,380522700,22500,22500,22500,22500,0
|
|
20240419,180400,380522700,22500,22500,22500,22500,0
|
|
20240419,180300,380522700,22500,22500,22500,22500,0
|
|
20240419,180200,380522700,22500,22500,22500,22500,0
|
|
20240419,180100,380522700,22500,22500,22500,22500,0
|
|
20240419,180000,380522700,22500,22500,22500,22500,0
|
|
20240419,175900,380522700,22500,22500,22500,22500,0
|
|
20240419,175800,380522700,22500,22500,22500,22500,0
|
|
20240419,175700,380522700,22500,22500,22500,22500,0
|
|
20240419,175600,380522700,22500,22500,22500,22500,0
|
|
20240419,175500,380522700,22500,22500,22500,22500,0
|
|
20240419,175400,380522700,22500,22500,22500,22500,0
|
|
20240419,175300,380522700,22500,22500,22500,22500,0
|
|
20240419,175200,380522700,22500,22500,22500,22500,0
|
|
20240419,175100,380522700,22500,22500,22500,22500,0
|
|
20240419,175000,380522700,22500,22500,22500,22500,0
|
|
20240419,174900,380522700,22500,22500,22500,22500,0
|
|
20240419,174800,380522700,22500,22500,22500,22500,0
|
|
20240419,174700,380522700,22500,22500,22500,22500,0
|
|
20240419,174600,380522700,22500,22500,22500,22500,0
|
|
20240419,174500,380522700,22500,22500,22500,22500,0
|
|
20240419,174400,380522700,22500,22500,22500,22500,0
|
|
20240419,174300,380522700,22500,22500,22500,22500,0
|
|
20240419,174200,380522700,22500,22500,22500,22500,0
|
|
20240419,174100,380522700,22500,22500,22500,22500,0
|
|
20240419,174000,380522700,22500,22500,22500,22500,0
|
|
20240419,173900,380522700,22500,22500,22500,22500,0
|
|
20240419,173800,380522700,22500,22500,22500,22500,273
|
|
20240419,173700,380522700,22500,22500,22500,22500,0
|
|
20240419,173600,380522700,22500,22500,22500,22500,0
|
|
20240419,173500,380522700,22500,22500,22500,22500,0
|
|
20240419,173400,380522700,22500,22500,22500,22500,0
|
|
20240419,173300,380522700,22500,22500,22500,22500,0
|
|
20240419,173200,380522700,22500,22500,22500,22500,0
|
|
20240419,173100,380522700,22500,22500,22500,22500,0
|
|
20240419,173000,380522700,22500,22500,22500,22500,0
|
|
20240419,172900,380522700,22500,22500,22500,22500,0
|
|
20240419,172800,380522700,22500,22500,22500,22500,0
|
|
20240419,172700,380522700,22500,22500,22500,22500,0
|
|
20240419,172600,380522700,22500,22500,22500,22500,0
|
|
20240419,172500,380522700,22500,22500,22500,22500,0
|
|
20240419,172400,380522700,22500,22500,22500,22500,0
|
|
20240419,172300,380522700,22500,22500,22500,22500,0
|
|
20240419,172200,380522700,22500,22500,22500,22500,0
|
|
20240419,172100,380522700,22500,22500,22500,22500,0
|
|
20240419,172000,380522700,22500,22500,22500,22500,0
|
|
20240419,171900,380522700,22500,22500,22500,22500,0
|
|
20240419,171800,380522700,22500,22500,22500,22500,0
|
|
20240419,171700,380522700,22500,22500,22500,22500,0
|
|
20240419,171600,380522700,22500,22500,22500,22500,0
|
|
20240419,171500,380522700,22500,22500,22500,22500,0
|
|
20240419,171400,380522700,22500,22500,22500,22500,0
|
|
20240419,171300,380522700,22500,22500,22500,22500,0
|
|
20240419,171200,380522700,22500,22500,22500,22500,0
|
|
20240419,171100,380522700,22500,22500,22500,22500,0
|
|
20240419,171000,380522700,22500,22500,22500,22500,0
|
|
20240419,170900,380522700,22500,22500,22500,22500,0
|
|
20240419,170800,380522700,22500,22500,22500,22500,273
|
|
20240419,170700,380522700,22500,22500,22500,22500,0
|
|
20240419,170600,380522700,22500,22500,22500,22500,0
|
|
20240419,170500,380522700,22500,22500,22500,22500,0
|
|
20240419,170400,380522700,22500,22500,22500,22500,0
|
|
20240419,170300,380522700,22500,22500,22500,22500,0
|
|
20240419,170200,380522700,22500,22500,22500,22500,0
|
|
20240419,170100,380522700,22500,22500,22500,22500,0
|
|
20240419,170000,380522700,22500,22500,22500,22500,0
|
|
20240419,165900,380522700,22500,22500,22500,22500,0
|
|
20240419,165800,380522700,22500,22500,22500,22500,0
|
|
20240419,165700,380522700,22500,22500,22500,22500,0
|
|
20240419,165600,380522700,22500,22500,22500,22500,0
|
|
20240419,165500,380522700,22500,22500,22500,22500,0
|
|
20240419,165400,380522700,22500,22500,22500,22500,0
|
|
20240419,165300,380522700,22500,22500,22500,22500,0
|
|
20240419,165200,380522700,22500,22500,22500,22500,0
|
|
20240419,165100,380522700,22500,22500,22500,22500,0
|
|
20240419,165000,380522700,22500,22500,22500,22500,0
|
|
20240419,164900,380522700,22500,22500,22500,22500,0
|
|
20240419,164800,380522700,22500,22500,22500,22500,0
|
|
20240419,164700,380522700,22500,22500,22500,22500,0
|
|
20240419,164600,380522700,22500,22500,22500,22500,0
|
|
20240419,164500,380522700,22500,22500,22500,22500,0
|
|
20240419,164400,380522700,22500,22500,22500,22500,0
|
|
20240419,164300,380522700,22500,22500,22500,22500,0
|
|
20240419,164200,380522700,22500,22500,22500,22500,0
|
|
20240419,164100,380522700,22500,22500,22500,22500,0
|
|
20240419,164000,380522700,22500,22500,22500,22500,0
|
|
20240419,163900,380522700,22500,22500,22500,22500,0
|
|
20240419,163800,380522700,22500,22500,22500,22500,273
|
|
20240419,163700,380522700,22500,22500,22500,22500,0
|
|
20240419,163600,380522700,22500,22500,22500,22500,0
|
|
20240419,163500,380522700,22500,22500,22500,22500,0
|
|
20240419,163400,380522700,22500,22500,22500,22500,0
|
|
20240419,163300,380522700,22500,22500,22500,22500,0
|
|
20240419,163200,380522700,22500,22500,22500,22500,0
|
|
20240419,163100,380522700,22500,22500,22500,22500,0
|
|
20240419,163000,380522700,22500,22500,22500,22500,0
|
|
20240419,162900,380522700,22500,22500,22500,22500,0
|
|
20240419,162800,380522700,22500,22500,22500,22500,0
|
|
20240419,162700,380522700,22500,22500,22500,22500,0
|
|
20240419,162600,380522700,22500,22500,22500,22500,0
|
|
20240419,162500,380522700,22500,22500,22500,22500,0
|
|
20240419,162400,380522700,22500,22500,22500,22500,0
|
|
20240419,162300,380522700,22500,22500,22500,22500,0
|
|
20240419,162200,380522700,22500,22500,22500,22500,0
|
|
20240419,162100,380522700,22500,22500,22500,22500,0
|
|
20240419,162000,380522700,22500,22500,22500,22500,0
|
|
20240419,161900,380522700,22500,22500,22500,22500,0
|
|
20240419,161800,380522700,22500,22500,22500,22500,0
|
|
20240419,161700,380522700,22500,22500,22500,22500,0
|
|
20240419,161600,380522700,22500,22500,22500,22500,0
|
|
20240419,161500,380522700,22500,22500,22500,22500,0
|
|
20240419,161400,380522700,22500,22500,22500,22500,0
|
|
20240419,161300,380522700,22500,22500,22500,22500,0
|
|
20240419,161200,380522700,22500,22500,22500,22500,0
|
|
20240419,161100,380522700,22500,22500,22500,22500,0
|
|
20240419,161000,380522700,22500,22500,22500,22500,0
|
|
20240419,160900,380522700,22500,22500,22500,22500,0
|
|
20240419,160800,380522700,22500,22500,22500,22500,273
|
|
20240419,160700,380522700,22500,22500,22500,22500,0
|
|
20240419,160600,380522700,22500,22500,22500,22500,0
|
|
20240419,160500,380522700,22500,22500,22500,22500,0
|
|
20240419,160400,380522700,22500,22500,22500,22500,0
|
|
20240419,160300,380522700,22500,22500,22500,22500,0
|
|
20240419,160200,380522700,22500,22500,22500,22500,0
|
|
20240419,160100,380522700,22500,22500,22500,22500,0
|
|
20240419,160000,380522700,22500,22500,22500,22500,0
|
|
20240419,155900,380522700,22500,22500,22500,22500,0
|
|
20240419,155800,380522700,22500,22500,22500,22500,0
|
|
20240419,155700,380522700,22500,22500,22500,22500,0
|
|
20240419,155600,380522700,22500,22500,22500,22500,0
|
|
20240419,155500,380522700,22500,22500,22500,22500,0
|
|
20240419,155400,380522700,22500,22500,22500,22500,0
|
|
20240419,155300,380522700,22500,22500,22500,22500,0
|
|
20240419,155200,380522700,22500,22500,22500,22500,0
|
|
20240419,155100,380522700,22500,22500,22500,22500,0
|
|
20240419,155000,380522700,22500,22500,22500,22500,0
|
|
20240419,154900,380522700,22500,22500,22500,22500,0
|
|
20240419,154800,380522700,22500,22500,22500,22500,0
|
|
20240419,154700,380522700,22500,22500,22500,22500,0
|
|
20240419,154600,380522700,22500,22500,22500,22500,0
|
|
20240419,154500,380522700,22500,22500,22500,22500,0
|
|
20240419,154400,380522700,22500,22500,22500,22500,0
|
|
20240419,154300,380522700,22500,22500,22500,22500,0
|
|
20240419,154200,380522700,22500,22500,22500,22500,0
|
|
20240419,154100,380522700,22500,22500,22500,22500,0
|
|
20240419,154000,380522700,22500,22500,22500,22500,0
|
|
20240419,153900,380522700,22500,22500,22500,22500,0
|
|
20240419,153800,380522700,22500,22500,22500,22500,273
|
|
20240419,153700,380522700,22500,22500,22500,22500,0
|
|
20240419,153600,380522700,22500,22500,22500,22500,0
|
|
20240419,153500,380522700,22500,22500,22500,22500,0
|
|
20240419,153400,380522700,22500,22500,22500,22500,0
|
|
20240419,153300,380522700,22500,22500,22500,22500,0
|
|
20240419,153200,380522700,22500,22500,22500,22500,0
|
|
20240419,153100,380522700,22500,22500,22500,22500,0
|
|
20240419,153000,380522700,22500,22500,22500,22500,273
|
|
20240419,152900,374380200,22400,22400,22400,22400,0
|
|
20240419,152800,374380200,22400,22400,22400,22400,0
|
|
20240419,152700,374380200,22400,22400,22400,22400,0
|
|
20240419,152600,374380200,22400,22400,22400,22400,0
|
|
20240419,152500,374380200,22400,22400,22400,22400,0
|
|
20240419,152400,374380200,22400,22400,22400,22400,0
|
|
20240419,152300,374380200,22400,22400,22400,22400,0
|
|
20240419,152200,374380200,22400,22400,22400,22400,0
|
|
20240419,152100,374380200,22400,22400,22400,22400,0
|
|
20240419,152000,374380200,22400,22400,22400,22400,0
|
|
20240419,151900,374380200,22400,22500,22500,22400,39
|
|
20240419,151800,373504300,22500,22500,22500,22500,8
|
|
20240419,151700,373324300,22450,22450,22450,22450,57
|
|
20240419,151600,372044650,22500,22500,22500,22500,25
|
|
20240419,151500,371482150,22500,22500,22500,22500,41
|
|
20240419,151400,370559650,22500,22500,22500,22500,42
|
|
20240419,151300,369614650,22500,22500,22500,22500,21
|
|
20240419,151200,369142150,22500,22500,22500,22500,31
|
|
20240419,151100,368444650,22500,22500,22500,22500,71
|
|
20240419,151000,366847150,22500,22450,22500,22350,324
|
|
20240419,150900,359599750,22500,22500,22500,22500,22
|
|
20240419,150800,359104750,22500,22500,22500,22500,32
|
|
20240419,150700,358384750,22500,22500,22500,22500,19
|
|
20240419,150600,357957250,22500,22400,22500,22350,522
|
|
20240419,150500,346280600,22350,22500,22500,22350,866
|
|
20240419,150400,326909000,22500,22500,22500,22500,28
|
|
20240419,150300,326279000,22450,22500,22500,22450,100
|
|
20240419,150200,324029650,22500,22450,22500,22450,30
|
|
20240419,150100,323354750,22500,22500,22500,22500,16
|
|
20240419,150000,322994750,22500,22500,22500,22500,72
|
|
20240419,145900,321374750,22500,22500,22500,22450,141
|
|
20240419,145800,318207450,22500,22500,22500,22500,28
|
|
20240419,145700,317577450,22500,22500,22500,22500,32
|
|
20240419,145600,316857450,22500,22500,22500,22500,34
|
|
20240419,145500,316092450,22500,22500,22500,22500,19
|
|
20240419,145400,315664950,22500,22500,22500,22500,29
|
|
20240419,145300,315012450,22500,22500,22500,22500,31
|
|
20240419,145200,314314950,22500,22500,22500,22500,28
|
|
20240419,145100,313684950,22500,22500,22500,22500,24
|
|
20240419,145000,313144950,22500,22500,22500,22500,35
|
|
20240419,144900,312357450,22500,22500,22500,22500,12
|
|
20240419,144800,312087450,22500,22500,22500,22450,42
|
|
20240419,144700,311142950,22500,22500,22500,22500,25
|
|
20240419,144600,310580450,22500,22450,22500,22450,39
|
|
20240419,144500,309703500,22500,22500,22500,22500,29
|
|
20240419,144400,309051000,22500,22500,22500,22500,29
|
|
20240419,144300,308398500,22500,22500,22500,22500,19
|
|
20240419,144200,307971000,22500,22500,22500,22500,32
|
|
20240419,144100,307251000,22500,22500,22500,22500,27
|
|
20240419,144000,306643500,22450,22500,22500,22450,57
|
|
20240419,143900,305361550,22500,22500,22500,22500,25
|
|
20240419,143800,304799050,22500,22500,22500,22500,17
|
|
20240419,143700,304416550,22400,22400,22400,22400,0
|
|
20240419,143600,304416550,22400,22500,22500,22400,120
|
|
20240419,143500,301724050,22450,22500,22500,22450,32
|
|
20240419,143400,301004650,22500,22500,22500,22500,22
|
|
20240419,143300,300509650,22500,22500,22500,22500,20
|
|
20240419,143200,300059650,22500,22500,22500,22500,20
|
|
20240419,143100,299609650,22500,22500,22500,22500,21
|
|
20240419,143000,299137150,22500,22500,22500,22500,19
|
|
20240419,142900,298709650,22450,22450,22450,22450,241
|
|
20240419,142800,293299200,22450,22450,22450,22450,23
|
|
20240419,142700,292782850,22450,22450,22450,22450,20
|
|
20240419,142600,292333850,22450,22450,22450,22450,18
|
|
20240419,142500,291929750,22450,22450,22450,22450,14
|
|
20240419,142400,291615450,22450,22450,22450,22450,20
|
|
20240419,142300,291166450,22450,22450,22450,22450,11
|
|
20240419,142200,290919500,22450,22450,22450,22450,200
|
|
20240419,142100,286429500,22450,22450,22450,22450,0
|
|
20240419,142000,286429500,22450,22450,22450,22450,0
|
|
20240419,141900,286429500,22450,22450,22450,22450,60
|
|
20240419,141800,285082500,22450,22450,22450,22450,18
|
|
20240419,141700,284678400,22450,22450,22450,22450,1
|
|
20240419,141600,284655950,22450,22450,22450,22450,0
|
|
20240419,141500,284655950,22450,22450,22450,22450,0
|
|
20240419,141400,284655950,22450,22450,22450,22450,0
|
|
20240419,141300,284655950,22450,22450,22450,22450,0
|
|
20240419,141200,284655950,22450,22450,22450,22450,1
|
|
20240419,141100,284633500,22350,22350,22350,22350,0
|
|
20240419,141000,284633500,22350,22350,22350,22350,0
|
|
20240419,140900,284633500,22350,22400,22400,22350,293
|
|
20240419,140800,278072550,22400,22400,22400,22400,28
|
|
20240419,140700,277445350,22400,22400,22400,22400,0
|
|
20240419,140600,277445350,22400,22400,22400,22400,0
|
|
20240419,140500,277445350,22400,22400,22400,22400,25
|
|
20240419,140400,276885350,22450,22450,22450,22450,9
|
|
20240419,140300,276683300,22450,22450,22450,22450,2
|
|
20240419,140200,276638400,22450,22450,22450,22450,0
|
|
20240419,140100,276638400,22450,22450,22450,22450,0
|
|
20240419,140000,276638400,22450,22450,22450,22450,2
|
|
20240419,135900,276593500,22400,22400,22400,22400,2
|
|
20240419,135800,276548700,22400,22400,22400,22400,0
|
|
20240419,135700,276548700,22400,22400,22400,22400,0
|
|
20240419,135600,276548700,22400,22400,22400,22400,0
|
|
20240419,135500,276548700,22400,22400,22400,22400,8
|
|
20240419,135400,276369500,22400,22400,22400,22400,0
|
|
20240419,135300,276369500,22400,22400,22400,22400,0
|
|
20240419,135200,276369500,22400,22400,22400,22400,1
|
|
20240419,135100,276347100,22450,22450,22450,22450,15
|
|
20240419,135000,276010350,22400,22400,22400,22400,0
|
|
20240419,134900,276010350,22400,22400,22400,22400,0
|
|
20240419,134800,276010350,22400,22400,22400,22400,0
|
|
20240419,134700,276010350,22400,22400,22400,22400,106
|
|
20240419,134600,273635950,22450,22450,22450,22450,5
|
|
20240419,134500,273523700,22450,22450,22450,22450,0
|
|
20240419,134400,273523700,22450,22450,22450,22450,3
|
|
20240419,134300,273456350,22450,22450,22450,22450,0
|
|
20240419,134200,273456350,22450,22450,22450,22450,0
|
|
20240419,134100,273456350,22450,22450,22450,22450,1
|
|
20240419,134000,273433900,22450,22450,22450,22450,0
|
|
20240419,133900,273433900,22450,22450,22450,22450,0
|
|
20240419,133800,273433900,22450,22450,22450,22450,0
|
|
20240419,133700,273433900,22450,22450,22450,22450,0
|
|
20240419,133600,273433900,22450,22450,22450,22450,0
|
|
20240419,133500,273433900,22450,22450,22450,22450,0
|
|
20240419,133400,273433900,22450,22450,22450,22450,0
|
|
20240419,133300,273433900,22450,22450,22450,22450,0
|
|
20240419,133200,273433900,22450,22450,22450,22450,0
|
|
20240419,133100,273433900,22450,22450,22450,22450,0
|
|
20240419,133000,273433900,22450,22450,22450,22450,10
|
|
20240419,132900,273209400,22450,22450,22450,22450,10
|
|
20240419,132800,272984900,22450,22450,22450,22450,0
|
|
20240419,132700,272984900,22450,22450,22450,22450,0
|
|
20240419,132600,272984900,22450,22450,22450,22450,0
|
|
20240419,132500,272984900,22450,22450,22450,22450,0
|
|
20240419,132400,272984900,22450,22450,22450,22450,0
|
|
20240419,132300,272984900,22450,22450,22450,22450,15
|
|
20240419,132200,272648150,22400,22400,22400,22400,0
|
|
20240419,132100,272648150,22400,22400,22400,22400,0
|
|
20240419,132000,272648150,22400,22400,22400,22400,0
|
|
20240419,131900,272648150,22400,22400,22400,22400,40
|
|
20240419,131800,271752150,22400,22400,22400,22400,0
|
|
20240419,131700,271752150,22400,22400,22400,22400,54
|
|
20240419,131600,270542550,22400,22400,22400,22400,0
|
|
20240419,131500,270542550,22400,22400,22400,22400,0
|
|
20240419,131400,270542550,22400,22400,22400,22400,0
|
|
20240419,131300,270542550,22400,22400,22400,22400,274
|
|
20240419,131200,264404950,22400,22400,22400,22400,10
|
|
20240419,131100,264180950,22400,22400,22400,22400,2
|
|
20240419,131000,264136150,22400,22400,22400,22400,1
|
|
20240419,130900,264113750,22400,22400,22400,22400,0
|
|
20240419,130800,264113750,22400,22400,22400,22400,1
|
|
20240419,130700,264091350,22400,22400,22400,22400,0
|
|
20240419,130600,264091350,22400,22400,22400,22400,0
|
|
20240419,130500,264091350,22400,22400,22400,22400,0
|
|
20240419,130400,264091350,22400,22400,22400,22400,0
|
|
20240419,130300,264091350,22400,22400,22400,22400,1
|
|
20240419,130200,264068950,22400,22400,22400,22400,0
|
|
20240419,130100,264068950,22400,22400,22400,22400,2
|
|
20240419,130000,264024150,22400,22400,22400,22400,0
|
|
20240419,125900,264024150,22400,22400,22400,22400,0
|
|
20240419,125800,264024150,22400,22400,22400,22400,0
|
|
20240419,125700,264024150,22400,22400,22400,22400,0
|
|
20240419,125600,264024150,22400,22400,22400,22400,0
|
|
20240419,125500,264024150,22400,22400,22400,22400,25
|
|
20240419,125400,263464150,22400,22400,22400,22400,24
|
|
20240419,125300,262926550,22450,22450,22450,22450,0
|
|
20240419,125200,262926550,22450,22450,22450,22450,0
|
|
20240419,125100,262926550,22450,22450,22450,22450,0
|
|
20240419,125000,262926550,22450,22450,22450,22450,0
|
|
20240419,124900,262926550,22450,22450,22450,22450,10
|
|
20240419,124800,262702050,22450,22450,22450,22450,0
|
|
20240419,124700,262702050,22450,22450,22450,22450,5
|
|
20240419,124600,262589800,22450,22450,22450,22450,40
|
|
20240419,124500,261691800,22450,22450,22450,22450,15
|
|
20240419,124400,261355050,22350,22350,22350,22350,0
|
|
20240419,124300,261355050,22350,22350,22350,22350,0
|
|
20240419,124200,261355050,22350,22350,22350,22350,0
|
|
20240419,124100,261355050,22350,22350,22350,22350,0
|
|
20240419,124000,261355050,22350,22350,22350,22350,0
|
|
20240419,123900,261355050,22350,22350,22350,22350,0
|
|
20240419,123800,261355050,22350,22350,22350,22350,0
|
|
20240419,123700,261355050,22350,22350,22350,22350,0
|
|
20240419,123600,261355050,22350,22400,22400,22350,160
|
|
20240419,123500,257778950,22450,22450,22450,22450,0
|
|
20240419,123400,257778950,22450,22450,22450,22450,0
|
|
20240419,123300,257778950,22450,22450,22450,22450,0
|
|
20240419,123200,257778950,22450,22450,22450,22450,1
|
|
20240419,123100,257756500,22500,22500,22500,22500,9
|
|
20240419,123000,257554000,22500,22500,22500,22500,1
|
|
20240419,122900,257531500,22500,22500,22500,22500,0
|
|
20240419,122800,257531500,22500,22500,22500,22500,0
|
|
20240419,122700,257531500,22500,22500,22500,22500,0
|
|
20240419,122600,257531500,22500,22500,22500,22500,0
|
|
20240419,122500,257531500,22500,22500,22500,22500,0
|
|
20240419,122400,257531500,22500,22500,22500,22500,0
|
|
20240419,122300,257531500,22500,22350,22500,22300,1548
|
|
20240419,122200,222989600,22350,22400,22400,22350,87
|
|
20240419,122100,221044650,22500,22500,22500,22500,0
|
|
20240419,122000,221044650,22500,22500,22500,22500,0
|
|
20240419,121900,221044650,22500,22500,22500,22500,0
|
|
20240419,121800,221044650,22500,22450,22500,22350,301
|
|
20240419,121700,214315400,22500,22500,22500,22500,0
|
|
20240419,121600,214315400,22500,22500,22500,22500,0
|
|
20240419,121500,214315400,22500,22500,22500,22500,0
|
|
20240419,121400,214315400,22500,22500,22500,22500,3
|
|
20240419,121300,214247900,22500,22500,22500,22500,0
|
|
20240419,121200,214247900,22500,22500,22500,22500,0
|
|
20240419,121100,214247900,22500,22500,22500,22500,0
|
|
20240419,121000,214247900,22500,22500,22500,22500,0
|
|
20240419,120900,214247900,22500,22500,22500,22500,0
|
|
20240419,120800,214247900,22500,22500,22500,22500,1
|
|
20240419,120700,214225400,22350,22400,22400,22350,469
|
|
20240419,120600,203742950,22400,22400,22400,22400,5
|
|
20240419,120500,203630950,22400,22400,22400,22400,0
|
|
20240419,120400,203630950,22400,22400,22400,22400,0
|
|
20240419,120300,203630950,22400,22400,22400,22400,0
|
|
20240419,120200,203630950,22400,22400,22400,22400,0
|
|
20240419,120100,203630950,22400,22400,22400,22400,0
|
|
20240419,120000,203630950,22400,22400,22400,22400,0
|
|
20240419,115900,203630950,22400,22400,22400,22400,25
|
|
20240419,115800,203070950,22350,22350,22350,22350,0
|
|
20240419,115700,203070950,22350,22350,22350,22350,0
|
|
20240419,115600,203070950,22350,22350,22350,22350,0
|
|
20240419,115500,203070950,22350,22350,22350,22350,3
|
|
20240419,115400,203003900,22400,22400,22400,22400,0
|
|
20240419,115300,203003900,22400,22400,22400,22400,0
|
|
20240419,115200,203003900,22400,22400,22400,22400,2
|
|
20240419,115100,202959100,22400,22400,22400,22400,20
|
|
20240419,115000,202511100,22400,22400,22400,22400,0
|
|
20240419,114900,202511100,22400,22400,22400,22400,0
|
|
20240419,114800,202511100,22400,22400,22400,22400,0
|
|
20240419,114700,202511100,22400,22400,22400,22400,4
|
|
20240419,114600,202421500,22400,22350,22400,22350,146
|
|
20240419,114500,199153600,22400,22400,22400,22400,37
|
|
20240419,114400,198324800,22600,22600,22600,22600,1
|
|
20240419,114300,198302200,22650,22650,22650,22650,0
|
|
20240419,114200,198302200,22650,22650,22650,22650,0
|
|
20240419,114100,198302200,22650,22400,22650,22400,502
|
|
20240419,114000,187032750,22400,22400,22400,22300,74
|
|
20240419,113900,185381200,22350,22350,22350,22350,8
|
|
20240419,113800,185202400,22400,22400,22400,22400,0
|
|
20240419,113700,185202400,22400,22400,22400,22400,5
|
|
20240419,113600,185090400,22400,22400,22400,22400,1
|
|
20240419,113500,185068000,22350,22350,22350,22350,1
|
|
20240419,113400,185045650,22350,22350,22350,22350,0
|
|
20240419,113300,185045650,22350,22350,22350,22350,269
|
|
20240419,113200,179033500,22350,22350,22350,22350,0
|
|
20240419,113100,179033500,22350,22350,22350,22350,0
|
|
20240419,113000,179033500,22350,22350,22350,22350,0
|
|
20240419,112900,179033500,22350,22350,22350,22350,0
|
|
20240419,112800,179033500,22350,22350,22350,22350,0
|
|
20240419,112700,179033500,22350,22350,22350,22350,57
|
|
20240419,112600,177759550,22350,22400,22400,22350,114
|
|
20240419,112500,175210450,22400,22400,22400,22400,0
|
|
20240419,112400,175210450,22400,22400,22400,22400,20
|
|
20240419,112300,174762450,22400,22400,22400,22400,0
|
|
20240419,112200,174762450,22400,22400,22400,22400,50
|
|
20240419,112100,173642450,22400,22400,22400,22400,2
|
|
20240419,112000,173597650,22400,22350,22400,22350,7
|
|
20240419,111900,173441150,22350,22350,22350,22350,1245
|
|
20240419,111800,145615400,22350,22350,22350,22350,0
|
|
20240419,111700,145615400,22350,22350,22350,22350,0
|
|
20240419,111600,145615400,22350,22350,22350,22350,300
|
|
20240419,111500,138910400,22350,22350,22350,22350,75
|
|
20240419,111400,137234150,22400,22400,22400,22400,0
|
|
20240419,111300,137234150,22400,22400,22400,22400,2
|
|
20240419,111200,137189350,22350,22350,22350,22350,44
|
|
20240419,111100,136205950,22350,22350,22350,22350,0
|
|
20240419,111000,136205950,22350,22400,22400,22350,534
|
|
20240419,110900,124270050,22400,22400,22400,22400,6
|
|
20240419,110800,124135650,22500,22500,22500,22500,0
|
|
20240419,110700,124135650,22500,22500,22500,22500,5
|
|
20240419,110600,124023150,22400,22400,22400,22400,0
|
|
20240419,110500,124023150,22400,22400,22400,22400,0
|
|
20240419,110400,124023150,22400,22400,22400,22400,6
|
|
20240419,110300,123888750,22400,22400,22400,22400,0
|
|
20240419,110200,123888750,22400,22400,22400,22400,6
|
|
20240419,110100,123754350,22400,22400,22400,22400,0
|
|
20240419,110000,123754350,22400,22400,22400,22400,6
|
|
20240419,105900,123619950,22550,22550,22550,22550,0
|
|
20240419,105800,123619950,22550,22550,22550,22550,0
|
|
20240419,105700,123619950,22550,22550,22550,22550,0
|
|
20240419,105600,123619950,22550,22550,22550,22550,6
|
|
20240419,105500,123484650,22550,22450,22550,22400,639
|
|
20240419,105400,109155900,22500,22450,22500,22450,202
|
|
20240419,105300,104616400,22450,22450,22450,22450,15
|
|
20240419,105200,104279650,22400,22400,22400,22400,0
|
|
20240419,105100,104279650,22400,22450,22450,22400,20
|
|
20240419,105000,103831150,22450,22450,22450,22450,20
|
|
20240419,104900,103382150,22450,22450,22450,22450,11
|
|
20240419,104800,103135200,22500,22500,22500,22500,0
|
|
20240419,104700,103135200,22500,22500,22500,22500,1
|
|
20240419,104600,103112700,22400,22400,22400,22400,4
|
|
20240419,104500,103023100,22400,22400,22400,22400,0
|
|
20240419,104400,103023100,22400,22400,22400,22400,0
|
|
20240419,104300,103023100,22400,22400,22400,22400,0
|
|
20240419,104200,103023100,22400,22400,22400,22400,0
|
|
20240419,104100,103023100,22400,22400,22400,22400,1
|
|
20240419,104000,103000700,22400,22450,22500,22400,409
|
|
20240419,103900,93818200,22450,22450,22450,22450,8
|
|
20240419,103800,93638600,22400,22400,22400,22400,12
|
|
20240419,103700,93369800,22350,22500,22500,22350,2340
|
|
20240419,103600,40968300,22550,22550,22550,22550,0
|
|
20240419,103500,40968300,22550,22550,22550,22550,0
|
|
20240419,103400,40968300,22550,22550,22550,22550,0
|
|
20240419,103300,40968300,22550,22500,22550,22500,201
|
|
20240419,103200,36445750,22550,22550,22550,22550,0
|
|
20240419,103100,36445750,22550,22550,22550,22550,4
|
|
20240419,103000,36355550,22550,22550,22550,22550,2
|
|
20240419,102900,36310450,22550,22550,22550,22550,42
|
|
20240419,102800,35363350,22550,22550,22550,22550,366
|
|
20240419,102700,27110050,22600,22600,22600,22600,0
|
|
20240419,102600,27110050,22600,22600,22600,22600,9
|
|
20240419,102500,26906650,22600,22600,22600,22600,230
|
|
20240419,102400,21708650,22650,22650,22650,22650,1
|
|
20240419,102300,21686000,22650,22650,22650,22650,0
|
|
20240419,102200,21686000,22650,22650,22650,22650,0
|
|
20240419,102100,21686000,22650,22650,22650,22650,0
|
|
20240419,102000,21686000,22650,22650,22650,22650,0
|
|
20240419,101900,21686000,22650,22650,22650,22650,0
|
|
20240419,101800,21686000,22650,22650,22650,22650,0
|
|
20240419,101700,21686000,22650,22650,22650,22650,0
|
|
20240419,101600,21686000,22650,22650,22650,22650,10
|
|
20240419,101500,21459500,22600,22650,22650,22600,9
|
|
20240419,101400,21255700,22650,22650,22650,22650,49
|
|
20240419,101300,20145850,22650,22650,22650,22650,9
|
|
20240419,101200,19942000,22700,22700,22700,22700,0
|
|
20240419,101100,19942000,22700,22700,22700,22700,0
|
|
20240419,101000,19942000,22700,22700,22700,22700,0
|
|
20240419,100900,19942000,22700,22700,22700,22700,0
|
|
20240419,100800,19942000,22700,22700,22700,22700,0
|
|
20240419,100700,19942000,22700,22700,22700,22700,0
|
|
20240419,100600,19942000,22700,22700,22700,22700,0
|
|
20240419,100500,19942000,22700,22700,22700,22700,0
|
|
20240419,100400,19942000,22700,22700,22700,22700,102
|
|
20240419,100300,17626600,22650,22650,22650,22650,14
|
|
20240419,100200,17309500,22550,22550,22550,22550,0
|
|
20240419,100100,17309500,22550,22550,22550,22550,0
|
|
20240419,100000,17309500,22550,22550,22550,22550,0
|
|
20240419,095900,17309500,22550,22550,22550,22550,0
|
|
20240419,095800,17309500,22550,22550,22550,22550,0
|
|
20240419,095700,17309500,22550,22650,22650,22550,212
|
|
20240419,095600,12523750,22650,22650,22650,22650,0
|
|
20240419,095500,12523750,22650,22650,22650,22650,0
|
|
20240419,095400,12523750,22650,22650,22650,22650,2
|
|
20240419,095300,12478450,22600,22600,22600,22600,0
|
|
20240419,095200,12478450,22600,22600,22600,22600,0
|
|
20240419,095100,12478450,22600,22600,22600,22600,87
|
|
20240419,095000,10512250,22600,22600,22600,22600,0
|
|
20240419,094900,10512250,22600,22600,22600,22600,0
|
|
20240419,094800,10512250,22600,22600,22600,22600,0
|
|
20240419,094700,10512250,22600,22600,22600,22600,0
|
|
20240419,094600,10512250,22600,22600,22600,22600,15
|
|
20240419,094500,10173250,22650,22650,22650,22650,0
|
|
20240419,094400,10173250,22650,22650,22650,22650,0
|
|
20240419,094300,10173250,22650,22650,22650,22650,0
|
|
20240419,094200,10173250,22650,22650,22650,22650,11
|
|
20240419,094100,9924100,22650,22650,22650,22650,5
|
|
20240419,094000,9810850,22600,22600,22600,22600,5
|
|
20240419,093900,9697850,22650,22650,22650,22650,0
|
|
20240419,093800,9697850,22650,22650,22650,22650,0
|
|
20240419,093700,9697850,22650,22650,22650,22650,0
|
|
20240419,093600,9697850,22650,22650,22650,22650,2
|
|
20240419,093500,9652550,22650,22650,22650,22650,5
|
|
20240419,093400,9539300,22600,22600,22600,22600,1
|
|
20240419,093300,9516700,22600,22600,22600,22600,0
|
|
20240419,093200,9516700,22600,22600,22600,22600,0
|
|
20240419,093100,9516700,22600,22600,22600,22600,0
|
|
20240419,093000,9516700,22600,22600,22600,22600,2
|
|
20240419,092900,9471500,22600,22600,22600,22600,0
|
|
20240419,092800,9471500,22600,22600,22600,22600,2
|
|
20240419,092700,9426300,22550,22550,22550,22550,0
|
|
20240419,092600,9426300,22550,22550,22550,22550,0
|
|
20240419,092500,9426300,22550,22600,22600,22550,154
|
|
20240419,092400,5948700,22650,22650,22650,22650,5
|
|
20240419,092300,5835450,22700,22700,22700,22700,0
|
|
20240419,092200,5835450,22700,22700,22700,22700,4
|
|
20240419,092100,5744650,22700,22700,22700,22700,10
|
|
20240419,092000,5517650,22600,22600,22600,22600,0
|
|
20240419,091900,5517650,22600,22600,22600,22600,0
|
|
20240419,091800,5517650,22600,22600,22600,22600,0
|
|
20240419,091700,5517650,22600,22600,22600,22600,0
|
|
20240419,091600,5517650,22600,22600,22600,22600,1
|
|
20240419,091500,5495050,22600,22600,22600,22600,0
|
|
20240419,091400,5495050,22600,22600,22600,22600,0
|
|
20240419,091300,5495050,22600,22600,22600,22600,0
|
|
20240419,091200,5495050,22600,22600,22600,22600,0
|
|
20240419,091100,5495050,22600,22600,22600,22600,100
|
|
20240419,091000,3235050,22700,22700,22700,22700,5
|
|
20240419,090900,3121550,22600,22600,22600,22600,0
|
|
20240419,090800,3121550,22600,22600,22600,22600,0
|
|
20240419,090700,3121550,22600,22600,22600,22600,0
|
|
20240419,090600,3121550,22600,22600,22600,22600,50
|
|
20240419,090500,1991550,22600,22600,22600,22600,0
|
|
20240419,090400,1991550,22600,22600,22600,22600,0
|
|
20240419,090300,1991550,22600,22600,22600,22600,58
|
|
20240419,090200,680750,22600,22600,22600,22600,1
|
|
20240419,090100,658150,22700,22700,22700,22700,8
|
|
20240419,090000,476550,22650,22700,22700,22650,21
|