587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,184400,909857550,22950,22950,22950,22950,487
|
|
20240422,184300,909857550,22950,22950,22950,22950,0
|
|
20240422,184200,909857550,22950,22950,22950,22950,0
|
|
20240422,184100,909857550,22950,22950,22950,22950,0
|
|
20240422,184000,909857550,22950,22950,22950,22950,0
|
|
20240422,183900,909857550,22950,22950,22950,22950,0
|
|
20240422,183800,909857550,22950,22950,22950,22950,0
|
|
20240422,183700,909857550,22950,22950,22950,22950,0
|
|
20240422,183600,909857550,22950,22950,22950,22950,0
|
|
20240422,183500,909857550,22950,22950,22950,22950,0
|
|
20240422,183400,909857550,22950,22950,22950,22950,0
|
|
20240422,183300,909857550,22950,22950,22950,22950,0
|
|
20240422,183200,909857550,22950,22950,22950,22950,0
|
|
20240422,183100,909857550,22950,22950,22950,22950,0
|
|
20240422,183000,909857550,22950,22950,22950,22950,0
|
|
20240422,182900,909857550,22950,22950,22950,22950,0
|
|
20240422,182800,909857550,22950,22950,22950,22950,0
|
|
20240422,182700,909857550,22950,22950,22950,22950,0
|
|
20240422,182600,909857550,22950,22950,22950,22950,0
|
|
20240422,182500,909857550,22950,22950,22950,22950,0
|
|
20240422,182400,909857550,22950,22950,22950,22950,0
|
|
20240422,182300,909857550,22950,22950,22950,22950,0
|
|
20240422,182200,909857550,22950,22950,22950,22950,0
|
|
20240422,182100,909857550,22950,22950,22950,22950,0
|
|
20240422,182000,909857550,22950,22950,22950,22950,0
|
|
20240422,181900,909857550,22950,22950,22950,22950,0
|
|
20240422,181800,909857550,22950,22950,22950,22950,0
|
|
20240422,181700,909857550,22950,22950,22950,22950,0
|
|
20240422,181600,909857550,22950,22950,22950,22950,0
|
|
20240422,181500,909857550,22950,22950,22950,22950,0
|
|
20240422,181400,909857550,22950,22950,22950,22950,487
|
|
20240422,181300,909857550,22950,22950,22950,22950,0
|
|
20240422,181200,909857550,22950,22950,22950,22950,0
|
|
20240422,181100,909857550,22950,22950,22950,22950,0
|
|
20240422,181000,909857550,22950,22950,22950,22950,0
|
|
20240422,180900,909857550,22950,22950,22950,22950,0
|
|
20240422,180800,909857550,22950,22950,22950,22950,0
|
|
20240422,180700,909857550,22950,22950,22950,22950,0
|
|
20240422,180600,909857550,22950,22950,22950,22950,0
|
|
20240422,180500,909857550,22950,22950,22950,22950,0
|
|
20240422,180400,909857550,22950,22950,22950,22950,0
|
|
20240422,180300,909857550,22950,22950,22950,22950,0
|
|
20240422,180200,909857550,22950,22950,22950,22950,0
|
|
20240422,180100,909857550,22950,22950,22950,22950,0
|
|
20240422,180000,909857550,22950,22950,22950,22950,0
|
|
20240422,175900,909857550,22950,22950,22950,22950,0
|
|
20240422,175800,909857550,22950,22950,22950,22950,0
|
|
20240422,175700,909857550,22950,22950,22950,22950,0
|
|
20240422,175600,909857550,22950,22950,22950,22950,0
|
|
20240422,175500,909857550,22950,22950,22950,22950,0
|
|
20240422,175400,909857550,22950,22950,22950,22950,0
|
|
20240422,175300,909857550,22950,22950,22950,22950,0
|
|
20240422,175200,909857550,22950,22950,22950,22950,0
|
|
20240422,175100,909857550,22950,22950,22950,22950,0
|
|
20240422,175000,909857550,22950,22950,22950,22950,0
|
|
20240422,174900,909857550,22950,22950,22950,22950,0
|
|
20240422,174800,909857550,22950,22950,22950,22950,0
|
|
20240422,174700,909857550,22950,22950,22950,22950,0
|
|
20240422,174600,909857550,22950,22950,22950,22950,0
|
|
20240422,174500,909857550,22950,22950,22950,22950,0
|
|
20240422,174400,909857550,22950,22950,22950,22950,487
|
|
20240422,174300,909857550,22950,22950,22950,22950,0
|
|
20240422,174200,909857550,22950,22950,22950,22950,0
|
|
20240422,174100,909857550,22950,22950,22950,22950,0
|
|
20240422,174000,909857550,22950,22950,22950,22950,0
|
|
20240422,173900,909857550,22950,22950,22950,22950,0
|
|
20240422,173800,909857550,22950,22950,22950,22950,0
|
|
20240422,173700,909857550,22950,22950,22950,22950,0
|
|
20240422,173600,909857550,22950,22950,22950,22950,0
|
|
20240422,173500,909857550,22950,22950,22950,22950,0
|
|
20240422,173400,909857550,22950,22950,22950,22950,0
|
|
20240422,173300,909857550,22950,22950,22950,22950,0
|
|
20240422,173200,909857550,22950,22950,22950,22950,0
|
|
20240422,173100,909857550,22950,22950,22950,22950,0
|
|
20240422,173000,909857550,22950,22950,22950,22950,0
|
|
20240422,172900,909857550,22950,22950,22950,22950,0
|
|
20240422,172800,909857550,22950,22950,22950,22950,0
|
|
20240422,172700,909857550,22950,22950,22950,22950,0
|
|
20240422,172600,909857550,22950,22950,22950,22950,0
|
|
20240422,172500,909857550,22950,22950,22950,22950,0
|
|
20240422,172400,909857550,22950,22950,22950,22950,0
|
|
20240422,172300,909857550,22950,22950,22950,22950,0
|
|
20240422,172200,909857550,22950,22950,22950,22950,0
|
|
20240422,172100,909857550,22950,22950,22950,22950,0
|
|
20240422,172000,909857550,22950,22950,22950,22950,0
|
|
20240422,171900,909857550,22950,22950,22950,22950,0
|
|
20240422,171800,909857550,22950,22950,22950,22950,0
|
|
20240422,171700,909857550,22950,22950,22950,22950,0
|
|
20240422,171600,909857550,22950,22950,22950,22950,0
|
|
20240422,171500,909857550,22950,22950,22950,22950,0
|
|
20240422,171400,909857550,22950,22950,22950,22950,487
|
|
20240422,171300,909857550,22950,22950,22950,22950,0
|
|
20240422,171200,909857550,22950,22950,22950,22950,0
|
|
20240422,171100,909857550,22950,22950,22950,22950,0
|
|
20240422,171000,909857550,22950,22950,22950,22950,0
|
|
20240422,170900,909857550,22950,22950,22950,22950,0
|
|
20240422,170800,909857550,22950,22950,22950,22950,0
|
|
20240422,170700,909857550,22950,22950,22950,22950,0
|
|
20240422,170600,909857550,22950,22950,22950,22950,0
|
|
20240422,170500,909857550,22950,22950,22950,22950,0
|
|
20240422,170400,909857550,22950,22950,22950,22950,0
|
|
20240422,170300,909857550,22950,22950,22950,22950,0
|
|
20240422,170200,909857550,22950,22950,22950,22950,0
|
|
20240422,170100,909857550,22950,22950,22950,22950,0
|
|
20240422,170000,909857550,22950,22950,22950,22950,0
|
|
20240422,165900,909857550,22950,22950,22950,22950,0
|
|
20240422,165800,909857550,22950,22950,22950,22950,0
|
|
20240422,165700,909857550,22950,22950,22950,22950,0
|
|
20240422,165600,909857550,22950,22950,22950,22950,0
|
|
20240422,165500,909857550,22950,22950,22950,22950,0
|
|
20240422,165400,909857550,22950,22950,22950,22950,0
|
|
20240422,165300,909857550,22950,22950,22950,22950,0
|
|
20240422,165200,909857550,22950,22950,22950,22950,0
|
|
20240422,165100,909857550,22950,22950,22950,22950,0
|
|
20240422,165000,909857550,22950,22950,22950,22950,0
|
|
20240422,164900,909857550,22950,22950,22950,22950,0
|
|
20240422,164800,909857550,22950,22950,22950,22950,0
|
|
20240422,164700,909857550,22950,22950,22950,22950,0
|
|
20240422,164600,909857550,22950,22950,22950,22950,0
|
|
20240422,164500,909857550,22950,22950,22950,22950,0
|
|
20240422,164400,909857550,22950,22950,22950,22950,487
|
|
20240422,164300,909857550,22950,22950,22950,22950,0
|
|
20240422,164200,909857550,22950,22950,22950,22950,0
|
|
20240422,164100,909857550,22950,22950,22950,22950,0
|
|
20240422,164000,909857550,22950,22950,22950,22950,0
|
|
20240422,163900,909857550,22950,22950,22950,22950,0
|
|
20240422,163800,909857550,22950,22950,22950,22950,0
|
|
20240422,163700,909857550,22950,22950,22950,22950,0
|
|
20240422,163600,909857550,22950,22950,22950,22950,0
|
|
20240422,163500,909857550,22950,22950,22950,22950,0
|
|
20240422,163400,909857550,22950,22950,22950,22950,0
|
|
20240422,163300,909857550,22950,22950,22950,22950,0
|
|
20240422,163200,909857550,22950,22950,22950,22950,0
|
|
20240422,163100,909857550,22950,22950,22950,22950,0
|
|
20240422,163000,909857550,22950,22950,22950,22950,0
|
|
20240422,162900,909857550,22950,22950,22950,22950,0
|
|
20240422,162800,909857550,22950,22950,22950,22950,0
|
|
20240422,162700,909857550,22950,22950,22950,22950,0
|
|
20240422,162600,909857550,22950,22950,22950,22950,0
|
|
20240422,162500,909857550,22950,22950,22950,22950,0
|
|
20240422,162400,909857550,22950,22950,22950,22950,0
|
|
20240422,162300,909857550,22950,22950,22950,22950,0
|
|
20240422,162200,909857550,22950,22950,22950,22950,0
|
|
20240422,162100,909857550,22950,22950,22950,22950,0
|
|
20240422,162000,909857550,22950,22950,22950,22950,0
|
|
20240422,161900,909857550,22950,22950,22950,22950,0
|
|
20240422,161800,909857550,22950,22950,22950,22950,0
|
|
20240422,161700,909857550,22950,22950,22950,22950,0
|
|
20240422,161600,909857550,22950,22950,22950,22950,0
|
|
20240422,161500,909857550,22950,22950,22950,22950,0
|
|
20240422,161400,909857550,22950,22950,22950,22950,487
|
|
20240422,161300,909857550,22950,22950,22950,22950,0
|
|
20240422,161200,909857550,22950,22950,22950,22950,0
|
|
20240422,161100,909857550,22950,22950,22950,22950,0
|
|
20240422,161000,909857550,22950,22950,22950,22950,0
|
|
20240422,160900,909857550,22950,22950,22950,22950,0
|
|
20240422,160800,909857550,22950,22950,22950,22950,0
|
|
20240422,160700,909857550,22950,22950,22950,22950,0
|
|
20240422,160600,909857550,22950,22950,22950,22950,0
|
|
20240422,160500,909857550,22950,22950,22950,22950,0
|
|
20240422,160400,909857550,22950,22950,22950,22950,0
|
|
20240422,160300,909857550,22950,22950,22950,22950,0
|
|
20240422,160200,909857550,22950,22950,22950,22950,0
|
|
20240422,160100,909857550,22950,22950,22950,22950,0
|
|
20240422,160000,909857550,22950,22950,22950,22950,0
|
|
20240422,155900,909857550,22950,22950,22950,22950,0
|
|
20240422,155800,909857550,22950,22950,22950,22950,0
|
|
20240422,155700,909857550,22950,22950,22950,22950,0
|
|
20240422,155600,909857550,22950,22950,22950,22950,0
|
|
20240422,155500,909857550,22950,22950,22950,22950,0
|
|
20240422,155400,909857550,22950,22950,22950,22950,0
|
|
20240422,155300,909857550,22950,22950,22950,22950,0
|
|
20240422,155200,909857550,22950,22950,22950,22950,0
|
|
20240422,155100,909857550,22950,22950,22950,22950,0
|
|
20240422,155000,909857550,22950,22950,22950,22950,0
|
|
20240422,154900,909857550,22950,22950,22950,22950,0
|
|
20240422,154800,909857550,22950,22950,22950,22950,0
|
|
20240422,154700,909857550,22950,22950,22950,22950,0
|
|
20240422,154600,909857550,22950,22950,22950,22950,0
|
|
20240422,154500,909857550,22950,22950,22950,22950,0
|
|
20240422,154400,909857550,22950,22950,22950,22950,487
|
|
20240422,154300,909857550,22950,22950,22950,22950,0
|
|
20240422,154200,909857550,22950,22950,22950,22950,0
|
|
20240422,154100,909857550,22950,22950,22950,22950,0
|
|
20240422,154000,909857550,22950,22950,22950,22950,0
|
|
20240422,153900,909857550,22950,22950,22950,22950,0
|
|
20240422,153800,909857550,22950,22950,22950,22950,0
|
|
20240422,153700,909857550,22950,22950,22950,22950,0
|
|
20240422,153600,909857550,22950,22950,22950,22950,0
|
|
20240422,153500,909857550,22950,22950,22950,22950,0
|
|
20240422,153400,909857550,22950,22950,22950,22950,0
|
|
20240422,153300,909857550,22950,22950,22950,22950,0
|
|
20240422,153200,909857550,22950,22950,22950,22950,0
|
|
20240422,153100,909857550,22950,22950,22950,22950,0
|
|
20240422,153000,909857550,22950,22950,22950,22950,487
|
|
20240422,152900,898680900,23050,23050,23050,23050,0
|
|
20240422,152800,898680900,23050,23050,23050,23050,0
|
|
20240422,152700,898680900,23050,23050,23050,23050,0
|
|
20240422,152600,898680900,23050,23050,23050,23050,0
|
|
20240422,152500,898680900,23050,23050,23050,23050,0
|
|
20240422,152400,898680900,23050,23050,23050,23050,0
|
|
20240422,152300,898680900,23050,23050,23050,23050,0
|
|
20240422,152200,898680900,23050,23050,23050,23050,0
|
|
20240422,152100,898680900,23050,23050,23050,23050,0
|
|
20240422,152000,898680900,23050,23050,23050,23050,0
|
|
20240422,151900,898680900,23050,23050,23050,22950,126
|
|
20240422,151800,895784100,23050,23050,23050,23050,59
|
|
20240422,151700,894424150,23050,22950,23050,22950,47
|
|
20240422,151600,893343300,23000,23000,23000,23000,11
|
|
20240422,151500,893090300,23000,23000,23000,23000,0
|
|
20240422,151400,893090300,23000,23000,23000,23000,0
|
|
20240422,151300,893090300,23000,23000,23000,23000,1
|
|
20240422,151200,893067300,23000,23000,23000,23000,146
|
|
20240422,151100,889709300,23000,23050,23050,23000,29
|
|
20240422,151000,889041800,23000,23000,23000,23000,21
|
|
20240422,150900,888558800,23050,23050,23050,23000,39
|
|
20240422,150800,887660200,23050,23050,23050,23050,100
|
|
20240422,150700,885355200,23000,23000,23000,23000,17
|
|
20240422,150600,884964200,23050,23050,23050,23050,2
|
|
20240422,150500,884918100,23050,23050,23050,23050,79
|
|
20240422,150400,883097150,23000,23000,23000,23000,46
|
|
20240422,150300,882039150,23000,23050,23050,23000,340
|
|
20240422,150200,874217850,23000,23050,23050,23000,83
|
|
20240422,150100,872308450,23050,23000,23050,23000,182
|
|
20240422,150000,868122200,23000,23050,23050,23000,23
|
|
20240422,145900,867592100,23050,23050,23050,23050,101
|
|
20240422,145800,865264050,23050,23050,23050,23050,0
|
|
20240422,145700,865264050,23050,23050,23050,23050,29
|
|
20240422,145600,864595600,23050,23050,23050,23050,0
|
|
20240422,145500,864595600,23050,23050,23050,23050,1
|
|
20240422,145400,864572550,23050,23050,23050,23050,21
|
|
20240422,145300,864088500,23000,23000,23000,23000,0
|
|
20240422,145200,864088500,23000,23050,23050,23000,26
|
|
20240422,145100,863489500,23000,23000,23000,23000,4
|
|
20240422,145000,863397500,23000,23000,23000,23000,100
|
|
20240422,144900,861097500,23000,23050,23050,23000,21
|
|
20240422,144800,860613550,23000,23050,23050,23000,56
|
|
20240422,144700,859323050,23050,23050,23050,23050,0
|
|
20240422,144600,859323050,23050,23050,23050,23050,51
|
|
20240422,144500,858147500,23050,23050,23050,23050,90
|
|
20240422,144400,856073000,23050,23050,23050,23050,20
|
|
20240422,144300,855612000,23050,23000,23050,23000,12
|
|
20240422,144200,855335450,23000,23000,23000,23000,2
|
|
20240422,144100,855289450,23050,23050,23050,23050,21
|
|
20240422,144000,854805400,23050,23050,23050,23050,0
|
|
20240422,143900,854805400,23050,23050,23050,23050,21
|
|
20240422,143800,854321350,23050,23050,23050,23050,0
|
|
20240422,143700,854321350,23050,23050,23050,23050,1
|
|
20240422,143600,854298300,23050,23050,23050,23050,20
|
|
20240422,143500,853837300,23050,23050,23050,23050,258
|
|
20240422,143400,847890400,23000,23000,23000,23000,1
|
|
20240422,143300,847867400,23050,23050,23050,23050,17
|
|
20240422,143200,847475550,23000,23050,23050,23000,50
|
|
20240422,143100,846325400,23050,23050,23050,23050,21
|
|
20240422,143000,845841350,23000,23050,23050,23000,38
|
|
20240422,142900,844965700,23050,23050,23050,23050,0
|
|
20240422,142800,844965700,23050,23050,23050,23050,51
|
|
20240422,142700,843790150,23050,23050,23050,23050,0
|
|
20240422,142600,843790150,23050,23050,23050,23050,62
|
|
20240422,142500,842361050,23050,23000,23050,23000,21
|
|
20240422,142400,841877050,23050,23050,23050,23050,32
|
|
20240422,142300,841139450,23050,23050,23050,23050,53
|
|
20240422,142200,839917800,23050,23050,23050,23050,5
|
|
20240422,142100,839802550,23050,23050,23050,23050,32
|
|
20240422,142000,839064950,23050,23050,23050,23050,20
|
|
20240422,141900,838603950,23050,23000,23050,23000,49
|
|
20240422,141800,837475250,23050,23050,23100,23050,69
|
|
20240422,141700,835883200,23050,23100,23100,23050,42
|
|
20240422,141600,834914100,23050,23050,23100,23050,67
|
|
20240422,141500,833368150,23050,23100,23100,23050,23
|
|
20240422,141400,832836900,23050,23050,23050,23050,337
|
|
20240422,141300,825069050,23050,23050,23050,23050,32
|
|
20240422,141200,824331450,23050,23050,23050,23050,26
|
|
20240422,141100,823732150,23050,23050,23050,23050,32
|
|
20240422,141000,822994550,23050,23050,23050,23050,0
|
|
20240422,140900,822994550,23050,23050,23050,23050,49
|
|
20240422,140800,821865100,23050,23050,23050,23050,64
|
|
20240422,140700,820389900,23050,23000,23050,23000,24
|
|
20240422,140600,819836750,23050,23050,23050,23050,32
|
|
20240422,140500,819099150,23050,23050,23050,23050,10
|
|
20240422,140400,818868650,23050,23050,23050,23050,53
|
|
20240422,140300,817647000,23050,23050,23050,23050,0
|
|
20240422,140200,817647000,23050,23050,23050,23050,0
|
|
20240422,140100,817647000,23050,23050,23050,23000,73
|
|
20240422,140000,815965450,23000,23050,23050,23000,31
|
|
20240422,135900,815252400,23050,22950,23050,22950,28
|
|
20240422,135800,814607500,22950,22950,22950,22950,5
|
|
20240422,135700,814492750,23050,22950,23050,22950,940
|
|
20240422,135600,792839900,23000,23000,23000,23000,52
|
|
20240422,135500,791643900,23000,23000,23000,23000,152
|
|
20240422,135400,788147900,23000,23000,23000,23000,34
|
|
20240422,135300,787365900,23000,23000,23000,23000,343
|
|
20240422,135200,779476900,23000,23000,23000,23000,32
|
|
20240422,135100,778740900,23000,23000,23000,23000,55
|
|
20240422,135000,777475900,22950,22950,22950,22950,8
|
|
20240422,134900,777292300,22950,23000,23000,22950,33
|
|
20240422,134800,776533350,23000,22950,23000,22950,22
|
|
20240422,134700,776027450,23000,23000,23000,23000,33
|
|
20240422,134600,775268450,23000,23000,23000,23000,149
|
|
20240422,134500,771841450,23000,23000,23000,23000,0
|
|
20240422,134400,771841450,23000,23000,23000,23000,32
|
|
20240422,134300,771105450,23000,23000,23000,23000,22
|
|
20240422,134200,770599450,23000,23000,23000,23000,32
|
|
20240422,134100,769863450,23000,23000,23000,23000,20
|
|
20240422,134000,769403450,23000,22950,23000,22950,4532
|
|
20240422,133900,665392450,23000,23000,23000,23000,232
|
|
20240422,133800,660056450,23000,23000,23000,23000,20
|
|
20240422,133700,659596450,23000,23000,23000,23000,368
|
|
20240422,133600,651132450,23000,23000,23000,23000,23
|
|
20240422,133500,650603450,23000,23000,23000,23000,33
|
|
20240422,133400,649844450,23000,23000,23000,23000,33
|
|
20240422,133300,649085450,23000,23000,23000,23000,20
|
|
20240422,133200,648625450,23000,23000,23000,23000,31
|
|
20240422,133100,647912450,23000,23000,23000,23000,189
|
|
20240422,133000,643565450,23000,23000,23000,23000,51
|
|
20240422,132900,642392450,23000,23000,23000,23000,110
|
|
20240422,132800,639862450,23000,23000,23000,23000,5
|
|
20240422,132700,639747450,23000,23000,23050,23000,669
|
|
20240422,132600,624358850,23050,23000,23050,23000,560
|
|
20240422,132500,611475850,23050,23050,23050,23050,53
|
|
20240422,132400,610254200,23050,23050,23050,23050,52
|
|
20240422,132300,609055600,23000,23000,23000,23000,19
|
|
20240422,132200,608618600,23050,23050,23050,23050,50
|
|
20240422,132100,607466100,23050,23050,23050,23050,1
|
|
20240422,132000,607443050,23000,23000,23050,23000,96
|
|
20240422,131900,605232400,23000,23050,23050,23000,1246
|
|
20240422,131800,576571950,23050,23050,23050,23050,32
|
|
20240422,131700,575834350,23050,23050,23050,23000,157
|
|
20240422,131600,572220700,23000,23000,23000,23000,1
|
|
20240422,131500,572197700,23050,23050,23050,23050,45
|
|
20240422,131400,571160450,23050,23000,23050,23000,143
|
|
20240422,131300,567867500,23000,23000,23000,23000,1271
|
|
20240422,131200,538634500,23000,23000,23000,22950,124
|
|
20240422,131100,535786000,23000,23000,23000,23000,0
|
|
20240422,131000,535786000,23000,23000,23000,23000,32
|
|
20240422,130900,535050000,22950,23000,23000,22950,70
|
|
20240422,130800,533442500,23000,23000,23000,23000,32
|
|
20240422,130700,532706500,23000,23000,23000,23000,33
|
|
20240422,130600,531947500,23000,22950,23000,22950,26
|
|
20240422,130500,531349650,22950,23000,23000,22950,48
|
|
20240422,130400,530246450,23000,23000,23000,23000,51
|
|
20240422,130300,529073450,23000,23000,23000,23000,32
|
|
20240422,130200,528337450,23000,23000,23000,23000,136
|
|
20240422,130100,525209450,23000,23000,23000,23000,22
|
|
20240422,130000,524703450,23000,23000,23000,23000,53
|
|
20240422,125900,523484450,23000,23000,23000,23000,2
|
|
20240422,125800,523438450,23000,23000,23000,23000,151
|
|
20240422,125700,519965450,22950,22950,22950,22950,20
|
|
20240422,125600,519506450,23000,23000,23000,23000,64
|
|
20240422,125500,518034450,23000,23000,23000,23000,58
|
|
20240422,125400,516700450,23000,23000,23000,23000,0
|
|
20240422,125300,516700450,23000,23000,23000,23000,66
|
|
20240422,125200,515182450,23000,23000,23000,23000,0
|
|
20240422,125100,515182450,23000,22950,23000,22950,69
|
|
20240422,125000,513595750,23000,23000,23000,22950,160
|
|
20240422,124900,509921200,23000,23000,23000,23000,0
|
|
20240422,124800,509921200,23000,23000,23000,23000,54
|
|
20240422,124700,508679200,23000,23000,23000,23000,1
|
|
20240422,124600,508656200,23000,23000,23000,23000,32
|
|
20240422,124500,507920200,23000,23000,23000,22950,236
|
|
20240422,124400,502492250,23000,23000,23000,23000,0
|
|
20240422,124300,502492250,23000,23000,23000,23000,33
|
|
20240422,124200,501733250,23000,23000,23000,23000,19
|
|
20240422,124100,501296250,23000,22950,23000,22950,37
|
|
20240422,124000,500445500,23000,23000,23000,22950,60
|
|
20240422,123900,499065750,22950,22950,22950,22950,0
|
|
20240422,123800,499065750,22950,23000,23000,22950,293
|
|
20240422,123700,492327150,23000,23000,23000,23000,378
|
|
20240422,123600,483633150,23000,23000,23000,23000,232
|
|
20240422,123500,478297150,23000,23000,23000,23000,19
|
|
20240422,123400,477860150,23000,23000,23000,22950,354
|
|
20240422,123300,469734150,23000,23000,23000,23000,32
|
|
20240422,123200,468998150,23000,23000,23000,23000,21
|
|
20240422,123100,468515150,22950,23000,23000,22950,32
|
|
20240422,123000,467779200,23000,23000,23000,23000,22
|
|
20240422,122900,467273200,23000,23000,23000,23000,32
|
|
20240422,122800,466537200,23000,23000,23000,23000,32
|
|
20240422,122700,465801200,23000,23000,23000,23000,19
|
|
20240422,122600,465364200,23000,23000,23000,23000,33
|
|
20240422,122500,464605200,22950,22950,22950,22950,11
|
|
20240422,122400,464352750,23000,22950,23000,22950,56
|
|
20240422,122300,463064900,22950,22950,23000,22950,93
|
|
20240422,122200,460928950,23000,23000,23000,23000,20
|
|
20240422,122100,460468950,23000,23000,23000,23000,33
|
|
20240422,122000,459709950,23000,23000,23000,23000,10
|
|
20240422,121900,459479950,23000,23000,23000,23000,50
|
|
20240422,121800,458329950,23000,23000,23000,23000,32
|
|
20240422,121700,457593950,22950,23000,23000,22950,125
|
|
20240422,121600,454720200,23000,23000,23000,23000,149
|
|
20240422,121500,451293200,23000,23000,23000,23000,20
|
|
20240422,121400,450833200,23000,23000,23000,23000,53
|
|
20240422,121300,449614200,23000,23000,23000,23000,71
|
|
20240422,121200,447981200,23050,23050,23050,23050,0
|
|
20240422,121100,447981200,23050,23000,23050,23000,50
|
|
20240422,121000,446830300,23000,23000,23000,23000,200
|
|
20240422,120900,442230300,23000,23050,23050,23000,74
|
|
20240422,120800,440525450,23050,23050,23050,23050,0
|
|
20240422,120700,440525450,23050,23000,23050,23000,33
|
|
20240422,120600,439764850,23000,23000,23000,23000,68
|
|
20240422,120500,438200850,22950,22950,22950,22950,0
|
|
20240422,120400,438200850,22950,22950,22950,22850,851
|
|
20240422,120300,418724300,23000,23000,23000,23000,18
|
|
20240422,120200,418310300,23000,23000,23000,23000,32
|
|
20240422,120100,417574300,23000,23000,23000,23000,54
|
|
20240422,120000,416332300,23000,23000,23000,23000,1
|
|
20240422,115900,416309300,23000,23000,23000,23000,36
|
|
20240422,115800,415481300,23000,23000,23000,23000,20
|
|
20240422,115700,415021300,23000,23000,23000,23000,32
|
|
20240422,115600,414285300,22950,23000,23000,22950,100
|
|
20240422,115500,411987800,23000,22950,23000,22950,19
|
|
20240422,115400,411550900,23000,22950,23000,22950,40
|
|
20240422,115300,410631300,23000,23000,23000,23000,22
|
|
20240422,115200,410125300,23000,23000,23000,23000,50
|
|
20240422,115100,408975300,23050,23050,23050,23050,1
|
|
20240422,115000,408952250,23000,23000,23000,23000,46
|
|
20240422,114900,407894250,23000,23000,23000,23000,33
|
|
20240422,114800,407135250,23000,23000,23000,23000,300
|
|
20240422,114700,400235250,22950,23000,23000,22950,319
|
|
20240422,114600,392901700,23000,23000,23000,23000,0
|
|
20240422,114500,392901700,23000,23000,23000,23000,53
|
|
20240422,114400,391682700,23000,23000,23000,23000,132
|
|
20240422,114300,388646700,23000,23000,23000,23000,2
|
|
20240422,114200,388600700,23000,23000,23000,23000,51
|
|
20240422,114100,387427700,23000,23000,23000,23000,1
|
|
20240422,114000,387404700,23000,23000,23000,23000,32
|
|
20240422,113900,386668700,23000,23000,23000,23000,54
|
|
20240422,113800,385426700,23000,23000,23000,23000,0
|
|
20240422,113700,385426700,23000,23000,23000,23000,106
|
|
20240422,113600,382988700,23000,23000,23000,23000,0
|
|
20240422,113500,382988700,23000,22950,23000,22950,2503
|
|
20240422,113400,325535250,22950,22950,22950,22950,54
|
|
20240422,113300,324295950,22900,22900,22950,22900,18
|
|
20240422,113200,323883700,22950,22950,22950,22950,32
|
|
20240422,113100,323149300,22950,22950,22950,22950,38
|
|
20240422,113000,322277200,22950,22950,22950,22900,117
|
|
20240422,112900,319594550,22950,22950,22950,22950,0
|
|
20240422,112800,319594550,22950,22950,22950,22950,31
|
|
20240422,112700,318883100,22950,22950,22950,22950,32
|
|
20240422,112600,318148700,22950,22950,22950,22950,21
|
|
20240422,112500,317666750,22950,22950,22950,22950,32
|
|
20240422,112400,316932350,22950,22900,22950,22900,34
|
|
20240422,112300,316152800,22900,22900,22900,22900,0
|
|
20240422,112200,316152800,22900,22950,22950,22900,82
|
|
20240422,112100,314273400,22900,22900,22900,22900,36
|
|
20240422,112000,313449000,22900,22900,22900,22900,32
|
|
20240422,111900,312716200,22900,22900,22900,22900,8
|
|
20240422,111800,312533000,22950,22900,22950,22900,246
|
|
20240422,111700,306898600,22950,22950,22950,22950,33
|
|
20240422,111600,306141250,22950,22950,22950,22950,0
|
|
20240422,111500,306141250,22950,22950,22950,22950,17
|
|
20240422,111400,305751100,22850,22900,22900,22850,228
|
|
20240422,111300,300541000,22950,22900,22950,22850,520
|
|
20240422,111200,288650450,22900,22900,22900,22900,32
|
|
20240422,111100,287917650,22900,22900,22900,22900,20
|
|
20240422,111000,287459650,22900,22850,22900,22850,33
|
|
20240422,110900,286704000,22900,22900,22900,22900,57
|
|
20240422,110800,285398700,22900,22900,22900,22900,32
|
|
20240422,110700,284665900,22900,22900,22900,22900,49
|
|
20240422,110600,283543800,22900,22900,22900,22900,139
|
|
20240422,110500,280360700,22900,22900,22900,22900,52
|
|
20240422,110400,279169900,22900,22900,22900,22900,238
|
|
20240422,110300,273719700,22900,22950,22950,22900,57
|
|
20240422,110200,272411800,22900,22900,22900,22900,15
|
|
20240422,110100,272068300,22950,22950,22950,22950,37
|
|
20240422,110000,271219150,22950,23000,23000,22950,51
|
|
20240422,105900,270047850,22950,22950,22950,22950,0
|
|
20240422,105800,270047850,22950,22950,22950,22950,222
|
|
20240422,105700,264952950,22900,22900,22900,22900,120
|
|
20240422,105600,262204950,22950,22950,22950,22950,50
|
|
20240422,105500,261057450,23000,22950,23000,22950,117
|
|
20240422,105400,258371300,22950,22950,22950,22950,0
|
|
20240422,105300,258371300,22950,23000,23000,22950,42
|
|
20240422,105200,257406900,23000,22950,23000,22950,20
|
|
20240422,105100,256946950,22950,22950,22950,22950,31
|
|
20240422,105000,256235500,22950,23000,23000,22950,53
|
|
20240422,104900,255018100,22950,22950,22950,22950,0
|
|
20240422,104800,255018100,22950,22950,22950,22950,32
|
|
20240422,104700,254283700,22950,22950,23000,22950,67
|
|
20240422,104600,252745050,22950,22950,23000,22950,378
|
|
20240422,104500,244063350,22950,22950,22950,22950,2
|
|
20240422,104400,244017450,23000,23000,23000,23000,52
|
|
20240422,104300,242821450,23000,23050,23050,23000,91
|
|
20240422,104200,240726800,23050,23050,23050,23050,22
|
|
20240422,104100,240219700,23050,23000,23050,23000,50
|
|
20240422,104000,239067250,23050,22950,23050,22950,1027
|
|
20240422,103900,215445600,22950,22950,22950,22950,464
|
|
20240422,103800,204796800,22950,22950,22950,22950,52
|
|
20240422,103700,203603400,22950,22950,22950,22950,41
|
|
20240422,103600,202662450,22950,23000,23000,22950,47
|
|
20240422,103500,201582200,22900,22900,22950,22900,85
|
|
20240422,103400,199631700,22950,22900,22950,22900,1099
|
|
20240422,103300,174417700,22900,22850,22900,22850,143
|
|
20240422,103200,171143150,22850,22850,22850,22850,2
|
|
20240422,103100,171097450,22900,22900,22900,22900,35
|
|
20240422,103000,170295950,22850,22850,22850,22850,55
|
|
20240422,102900,169039200,22850,22850,22900,22850,160
|
|
20240422,102800,165375700,22900,22850,22900,22850,920
|
|
20240422,102700,144336650,22850,22800,22850,22800,53
|
|
20240422,102600,143125750,22850,22800,22850,22800,511
|
|
20240422,102500,131474900,22800,22800,22800,22800,32
|
|
20240422,102400,130745300,22800,22800,22800,22800,1
|
|
20240422,102300,130722500,22700,22800,22850,22700,1000
|
|
20240422,102200,107949550,22800,22800,22800,22800,33
|
|
20240422,102100,107197150,22800,22800,22800,22800,69
|
|
20240422,102000,105623950,22750,22750,22800,22750,323
|
|
20240422,101900,98275550,22750,22750,22750,22750,134
|
|
20240422,101800,95227050,22750,22750,22750,22750,100
|
|
20240422,101700,92952050,22750,22750,22750,22750,33
|
|
20240422,101600,92201300,22750,22750,22750,22750,41
|
|
20240422,101500,91268550,22750,22750,22750,22750,0
|
|
20240422,101400,91268550,22750,22750,22750,22750,32
|
|
20240422,101300,90540550,22750,22750,22750,22750,1
|
|
20240422,101200,90517800,22750,22750,22750,22750,33
|
|
20240422,101100,89767050,22750,22750,22750,22750,88
|
|
20240422,101000,87765050,22700,22700,22700,22700,1
|
|
20240422,100900,87742350,22750,22700,22750,22700,83
|
|
20240422,100800,85856600,22700,22700,22700,22700,0
|
|
20240422,100700,85856600,22700,22700,22700,22700,0
|
|
20240422,100600,85856600,22700,22700,22700,22700,16
|
|
20240422,100500,85493400,22750,22700,22750,22700,338
|
|
20240422,100400,77804800,22700,22700,22700,22700,0
|
|
20240422,100300,77804800,22700,22700,22700,22700,1
|
|
20240422,100200,77782100,22750,22750,22750,22750,0
|
|
20240422,100100,77782100,22750,22750,22750,22750,0
|
|
20240422,100000,77782100,22750,22750,22750,22750,0
|
|
20240422,095900,77782100,22750,22750,22750,22750,1
|
|
20240422,095800,77759350,22750,22750,22750,22750,0
|
|
20240422,095700,77759350,22750,22750,22750,22750,6
|
|
20240422,095600,77622850,22750,22750,22750,22750,10
|
|
20240422,095500,77395350,22700,22700,22700,22700,485
|
|
20240422,095400,66385850,22650,22650,22650,22650,233
|
|
20240422,095300,61108400,22600,22600,22600,22600,0
|
|
20240422,095200,61108400,22600,22600,22700,22600,151
|
|
20240422,095100,57681100,22600,22600,22600,22600,150
|
|
20240422,095000,54291100,22600,22600,22600,22600,0
|
|
20240422,094900,54291100,22600,22600,22600,22600,0
|
|
20240422,094800,54291100,22600,22650,22650,22600,200
|
|
20240422,094700,49770200,22700,22650,22700,22650,34
|
|
20240422,094600,49000050,22700,22700,22700,22700,0
|
|
20240422,094500,49000050,22700,22700,22700,22700,0
|
|
20240422,094400,49000050,22700,22700,22700,22700,0
|
|
20240422,094300,49000050,22700,22700,22700,22700,1
|
|
20240422,094200,48977350,22700,22650,22700,22600,184
|
|
20240422,094100,44812650,22600,22600,22600,22600,26
|
|
20240422,094000,44225050,22650,22650,22650,22650,200
|
|
20240422,093900,39695050,22700,22700,22700,22700,100
|
|
20240422,093800,37425050,22700,22700,22700,22700,0
|
|
20240422,093700,37425050,22700,22700,22700,22700,0
|
|
20240422,093600,37425050,22700,22700,22700,22700,10
|
|
20240422,093500,37198050,22650,22650,22700,22650,58
|
|
20240422,093400,35884050,22650,22650,22650,22650,0
|
|
20240422,093300,35884050,22650,22650,22650,22650,5
|
|
20240422,093200,35770800,22700,22650,22700,22650,230
|
|
20240422,093100,30558800,22650,22650,22650,22650,10
|
|
20240422,093000,30332300,22650,22650,22650,22650,0
|
|
20240422,092900,30332300,22650,22650,22650,22650,57
|
|
20240422,092800,29041250,22650,22600,22650,22600,34
|
|
20240422,092700,28272150,22650,22650,22650,22650,36
|
|
20240422,092600,27456750,22700,22700,22700,22700,0
|
|
20240422,092500,27456750,22700,22700,22700,22700,0
|
|
20240422,092400,27456750,22700,22700,22700,22700,0
|
|
20240422,092300,27456750,22700,22700,22700,22700,30
|
|
20240422,092200,26775750,22700,22700,22700,22700,1
|
|
20240422,092100,26753050,22650,22650,22650,22650,103
|
|
20240422,092000,24420100,22700,22700,22700,22700,3
|
|
20240422,091900,24352000,22650,22650,22650,22650,69
|
|
20240422,091800,22789150,22650,22650,22650,22650,5
|
|
20240422,091700,22675900,22650,22650,22650,22650,30
|
|
20240422,091600,21996400,22700,22700,22700,22700,0
|
|
20240422,091500,21996400,22700,22700,22700,22700,10
|
|
20240422,091400,21769400,22650,22650,22650,22650,13
|
|
20240422,091300,21474950,22650,22650,22650,22650,52
|
|
20240422,091200,20297150,22650,22650,22650,22650,0
|
|
20240422,091100,20297150,22650,22650,22650,22650,50
|
|
20240422,091000,19164650,22650,22650,22650,22650,44
|
|
20240422,090900,18168050,22700,22650,22700,22650,24
|
|
20240422,090800,17623950,22650,22650,22650,22650,33
|
|
20240422,090700,16876500,22650,22650,22650,22650,20
|
|
20240422,090600,16423500,22650,22650,22650,22650,42
|
|
20240422,090500,15472200,22700,22700,22700,22700,0
|
|
20240422,090400,15472200,22700,22700,22700,22700,0
|
|
20240422,090300,15472200,22700,22700,22700,22700,10
|
|
20240422,090200,15245200,22700,22700,22700,22700,35
|
|
20240422,090100,14450700,22650,22650,22650,22650,428
|
|
20240422,090000,4756500,22650,22650,22650,22650,210
|