655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,195200,303482900,27300,27300,27300,27300,56
|
|
20240419,195100,303482900,27300,27300,27300,27300,0
|
|
20240419,195000,303482900,27300,27300,27300,27300,0
|
|
20240419,194900,303482900,27300,27300,27300,27300,0
|
|
20240419,194800,303482900,27300,27300,27300,27300,0
|
|
20240419,194700,303482900,27300,27300,27300,27300,0
|
|
20240419,194600,303482900,27300,27300,27300,27300,0
|
|
20240419,194500,303482900,27300,27300,27300,27300,0
|
|
20240419,194400,303482900,27300,27300,27300,27300,0
|
|
20240419,194300,303482900,27300,27300,27300,27300,0
|
|
20240419,194200,303482900,27300,27300,27300,27300,0
|
|
20240419,194100,303482900,27300,27300,27300,27300,0
|
|
20240419,194000,303482900,27300,27300,27300,27300,0
|
|
20240419,193900,303482900,27300,27300,27300,27300,0
|
|
20240419,193800,303482900,27300,27300,27300,27300,0
|
|
20240419,193700,303482900,27300,27300,27300,27300,0
|
|
20240419,193600,303482900,27300,27300,27300,27300,0
|
|
20240419,193500,303482900,27300,27300,27300,27300,0
|
|
20240419,193400,303482900,27300,27300,27300,27300,0
|
|
20240419,193300,303482900,27300,27300,27300,27300,0
|
|
20240419,193200,303482900,27300,27300,27300,27300,0
|
|
20240419,193100,303482900,27300,27300,27300,27300,0
|
|
20240419,193000,303482900,27300,27300,27300,27300,0
|
|
20240419,192900,303482900,27300,27300,27300,27300,0
|
|
20240419,192800,303482900,27300,27300,27300,27300,0
|
|
20240419,192700,303482900,27300,27300,27300,27300,0
|
|
20240419,192600,303482900,27300,27300,27300,27300,0
|
|
20240419,192500,303482900,27300,27300,27300,27300,0
|
|
20240419,192400,303482900,27300,27300,27300,27300,0
|
|
20240419,192300,303482900,27300,27300,27300,27300,0
|
|
20240419,192200,303482900,27300,27300,27300,27300,56
|
|
20240419,192100,303482900,27300,27300,27300,27300,0
|
|
20240419,192000,303482900,27300,27300,27300,27300,0
|
|
20240419,191900,303482900,27300,27300,27300,27300,0
|
|
20240419,191800,303482900,27300,27300,27300,27300,0
|
|
20240419,191700,303482900,27300,27300,27300,27300,0
|
|
20240419,191600,303482900,27300,27300,27300,27300,0
|
|
20240419,191500,303482900,27300,27300,27300,27300,0
|
|
20240419,191400,303482900,27300,27300,27300,27300,0
|
|
20240419,191300,303482900,27300,27300,27300,27300,0
|
|
20240419,191200,303482900,27300,27300,27300,27300,0
|
|
20240419,191100,303482900,27300,27300,27300,27300,0
|
|
20240419,191000,303482900,27300,27300,27300,27300,0
|
|
20240419,190900,303482900,27300,27300,27300,27300,0
|
|
20240419,190800,303482900,27300,27300,27300,27300,0
|
|
20240419,190700,303482900,27300,27300,27300,27300,0
|
|
20240419,190600,303482900,27300,27300,27300,27300,0
|
|
20240419,190500,303482900,27300,27300,27300,27300,0
|
|
20240419,190400,303482900,27300,27300,27300,27300,0
|
|
20240419,190300,303482900,27300,27300,27300,27300,0
|
|
20240419,190200,303482900,27300,27300,27300,27300,0
|
|
20240419,190100,303482900,27300,27300,27300,27300,0
|
|
20240419,190000,303482900,27300,27300,27300,27300,0
|
|
20240419,185900,303482900,27300,27300,27300,27300,0
|
|
20240419,185800,303482900,27300,27300,27300,27300,0
|
|
20240419,185700,303482900,27300,27300,27300,27300,0
|
|
20240419,185600,303482900,27300,27300,27300,27300,0
|
|
20240419,185500,303482900,27300,27300,27300,27300,0
|
|
20240419,185400,303482900,27300,27300,27300,27300,0
|
|
20240419,185300,303482900,27300,27300,27300,27300,0
|
|
20240419,185200,303482900,27300,27300,27300,27300,56
|
|
20240419,185100,303482900,27300,27300,27300,27300,0
|
|
20240419,185000,303482900,27300,27300,27300,27300,0
|
|
20240419,184900,303482900,27300,27300,27300,27300,0
|
|
20240419,184800,303482900,27300,27300,27300,27300,0
|
|
20240419,184700,303482900,27300,27300,27300,27300,0
|
|
20240419,184600,303482900,27300,27300,27300,27300,0
|
|
20240419,184500,303482900,27300,27300,27300,27300,0
|
|
20240419,184400,303482900,27300,27300,27300,27300,0
|
|
20240419,184300,303482900,27300,27300,27300,27300,0
|
|
20240419,184200,303482900,27300,27300,27300,27300,0
|
|
20240419,184100,303482900,27300,27300,27300,27300,0
|
|
20240419,184000,303482900,27300,27300,27300,27300,0
|
|
20240419,183900,303482900,27300,27300,27300,27300,0
|
|
20240419,183800,303482900,27300,27300,27300,27300,0
|
|
20240419,183700,303482900,27300,27300,27300,27300,0
|
|
20240419,183600,303482900,27300,27300,27300,27300,0
|
|
20240419,183500,303482900,27300,27300,27300,27300,0
|
|
20240419,183400,303482900,27300,27300,27300,27300,0
|
|
20240419,183300,303482900,27300,27300,27300,27300,0
|
|
20240419,183200,303482900,27300,27300,27300,27300,0
|
|
20240419,183100,303482900,27300,27300,27300,27300,0
|
|
20240419,183000,303482900,27300,27300,27300,27300,0
|
|
20240419,182900,303482900,27300,27300,27300,27300,0
|
|
20240419,182800,303482900,27300,27300,27300,27300,0
|
|
20240419,182700,303482900,27300,27300,27300,27300,0
|
|
20240419,182600,303482900,27300,27300,27300,27300,0
|
|
20240419,182500,303482900,27300,27300,27300,27300,0
|
|
20240419,182400,303482900,27300,27300,27300,27300,0
|
|
20240419,182300,303482900,27300,27300,27300,27300,0
|
|
20240419,182200,303482900,27300,27300,27300,27300,56
|
|
20240419,182100,303482900,27300,27300,27300,27300,0
|
|
20240419,182000,303482900,27300,27300,27300,27300,0
|
|
20240419,181900,303482900,27300,27300,27300,27300,0
|
|
20240419,181800,303482900,27300,27300,27300,27300,0
|
|
20240419,181700,303482900,27300,27300,27300,27300,0
|
|
20240419,181600,303482900,27300,27300,27300,27300,0
|
|
20240419,181500,303482900,27300,27300,27300,27300,0
|
|
20240419,181400,303482900,27300,27300,27300,27300,0
|
|
20240419,181300,303482900,27300,27300,27300,27300,0
|
|
20240419,181200,303482900,27300,27300,27300,27300,0
|
|
20240419,181100,303482900,27300,27300,27300,27300,0
|
|
20240419,181000,303482900,27300,27300,27300,27300,0
|
|
20240419,180900,303482900,27300,27300,27300,27300,0
|
|
20240419,180800,303482900,27300,27300,27300,27300,0
|
|
20240419,180700,303482900,27300,27300,27300,27300,0
|
|
20240419,180600,303482900,27300,27300,27300,27300,0
|
|
20240419,180500,303482900,27300,27300,27300,27300,0
|
|
20240419,180400,303482900,27300,27300,27300,27300,0
|
|
20240419,180300,303482900,27300,27300,27300,27300,0
|
|
20240419,180200,303482900,27300,27300,27300,27300,0
|
|
20240419,180100,303482900,27300,27300,27300,27300,0
|
|
20240419,180000,303482900,27300,27300,27300,27300,0
|
|
20240419,175900,303482900,27300,27300,27300,27300,0
|
|
20240419,175800,303482900,27300,27300,27300,27300,0
|
|
20240419,175700,303482900,27300,27300,27300,27300,0
|
|
20240419,175600,303482900,27300,27300,27300,27300,0
|
|
20240419,175500,303482900,27300,27300,27300,27300,0
|
|
20240419,175400,303482900,27300,27300,27300,27300,0
|
|
20240419,175300,303482900,27300,27300,27300,27300,0
|
|
20240419,175200,303482900,27300,27300,27300,27300,56
|
|
20240419,175100,303482900,27300,27300,27300,27300,0
|
|
20240419,175000,303482900,27300,27300,27300,27300,0
|
|
20240419,174900,303482900,27300,27300,27300,27300,0
|
|
20240419,174800,303482900,27300,27300,27300,27300,0
|
|
20240419,174700,303482900,27300,27300,27300,27300,0
|
|
20240419,174600,303482900,27300,27300,27300,27300,0
|
|
20240419,174500,303482900,27300,27300,27300,27300,0
|
|
20240419,174400,303482900,27300,27300,27300,27300,0
|
|
20240419,174300,303482900,27300,27300,27300,27300,0
|
|
20240419,174200,303482900,27300,27300,27300,27300,0
|
|
20240419,174100,303482900,27300,27300,27300,27300,0
|
|
20240419,174000,303482900,27300,27300,27300,27300,0
|
|
20240419,173900,303482900,27300,27300,27300,27300,0
|
|
20240419,173800,303482900,27300,27300,27300,27300,0
|
|
20240419,173700,303482900,27300,27300,27300,27300,0
|
|
20240419,173600,303482900,27300,27300,27300,27300,0
|
|
20240419,173500,303482900,27300,27300,27300,27300,0
|
|
20240419,173400,303482900,27300,27300,27300,27300,0
|
|
20240419,173300,303482900,27300,27300,27300,27300,0
|
|
20240419,173200,303482900,27300,27300,27300,27300,0
|
|
20240419,173100,303482900,27300,27300,27300,27300,0
|
|
20240419,173000,303482900,27300,27300,27300,27300,0
|
|
20240419,172900,303482900,27300,27300,27300,27300,0
|
|
20240419,172800,303482900,27300,27300,27300,27300,0
|
|
20240419,172700,303482900,27300,27300,27300,27300,0
|
|
20240419,172600,303482900,27300,27300,27300,27300,0
|
|
20240419,172500,303482900,27300,27300,27300,27300,0
|
|
20240419,172400,303482900,27300,27300,27300,27300,0
|
|
20240419,172300,303482900,27300,27300,27300,27300,0
|
|
20240419,172200,303482900,27300,27300,27300,27300,56
|
|
20240419,172100,303482900,27300,27300,27300,27300,0
|
|
20240419,172000,303482900,27300,27300,27300,27300,0
|
|
20240419,171900,303482900,27300,27300,27300,27300,0
|
|
20240419,171800,303482900,27300,27300,27300,27300,0
|
|
20240419,171700,303482900,27300,27300,27300,27300,0
|
|
20240419,171600,303482900,27300,27300,27300,27300,0
|
|
20240419,171500,303482900,27300,27300,27300,27300,0
|
|
20240419,171400,303482900,27300,27300,27300,27300,0
|
|
20240419,171300,303482900,27300,27300,27300,27300,0
|
|
20240419,171200,303482900,27300,27300,27300,27300,0
|
|
20240419,171100,303482900,27300,27300,27300,27300,0
|
|
20240419,171000,303482900,27300,27300,27300,27300,0
|
|
20240419,170900,303482900,27300,27300,27300,27300,0
|
|
20240419,170800,303482900,27300,27300,27300,27300,0
|
|
20240419,170700,303482900,27300,27300,27300,27300,0
|
|
20240419,170600,303482900,27300,27300,27300,27300,0
|
|
20240419,170500,303482900,27300,27300,27300,27300,0
|
|
20240419,170400,303482900,27300,27300,27300,27300,0
|
|
20240419,170300,303482900,27300,27300,27300,27300,0
|
|
20240419,170200,303482900,27300,27300,27300,27300,0
|
|
20240419,170100,303482900,27300,27300,27300,27300,0
|
|
20240419,170000,303482900,27300,27300,27300,27300,0
|
|
20240419,165900,303482900,27300,27300,27300,27300,0
|
|
20240419,165800,303482900,27300,27300,27300,27300,0
|
|
20240419,165700,303482900,27300,27300,27300,27300,0
|
|
20240419,165600,303482900,27300,27300,27300,27300,0
|
|
20240419,165500,303482900,27300,27300,27300,27300,0
|
|
20240419,165400,303482900,27300,27300,27300,27300,0
|
|
20240419,165300,303482900,27300,27300,27300,27300,0
|
|
20240419,165200,303482900,27300,27300,27300,27300,56
|
|
20240419,165100,303482900,27300,27300,27300,27300,0
|
|
20240419,165000,303482900,27300,27300,27300,27300,0
|
|
20240419,164900,303482900,27300,27300,27300,27300,0
|
|
20240419,164800,303482900,27300,27300,27300,27300,0
|
|
20240419,164700,303482900,27300,27300,27300,27300,0
|
|
20240419,164600,303482900,27300,27300,27300,27300,0
|
|
20240419,164500,303482900,27300,27300,27300,27300,0
|
|
20240419,164400,303482900,27300,27300,27300,27300,0
|
|
20240419,164300,303482900,27300,27300,27300,27300,0
|
|
20240419,164200,303482900,27300,27300,27300,27300,0
|
|
20240419,164100,303482900,27300,27300,27300,27300,0
|
|
20240419,164000,303482900,27300,27300,27300,27300,0
|
|
20240419,163900,303482900,27300,27300,27300,27300,0
|
|
20240419,163800,303482900,27300,27300,27300,27300,0
|
|
20240419,163700,303482900,27300,27300,27300,27300,0
|
|
20240419,163600,303482900,27300,27300,27300,27300,0
|
|
20240419,163500,303482900,27300,27300,27300,27300,0
|
|
20240419,163400,303482900,27300,27300,27300,27300,0
|
|
20240419,163300,303482900,27300,27300,27300,27300,0
|
|
20240419,163200,303482900,27300,27300,27300,27300,0
|
|
20240419,163100,303482900,27300,27300,27300,27300,0
|
|
20240419,163000,303482900,27300,27300,27300,27300,0
|
|
20240419,162900,303482900,27300,27300,27300,27300,0
|
|
20240419,162800,303482900,27300,27300,27300,27300,0
|
|
20240419,162700,303482900,27300,27300,27300,27300,0
|
|
20240419,162600,303482900,27300,27300,27300,27300,0
|
|
20240419,162500,303482900,27300,27300,27300,27300,0
|
|
20240419,162400,303482900,27300,27300,27300,27300,0
|
|
20240419,162300,303482900,27300,27300,27300,27300,0
|
|
20240419,162200,303482900,27300,27300,27300,27300,56
|
|
20240419,162100,303482900,27300,27300,27300,27300,0
|
|
20240419,162000,303482900,27300,27300,27300,27300,0
|
|
20240419,161900,303482900,27300,27300,27300,27300,0
|
|
20240419,161800,303482900,27300,27300,27300,27300,0
|
|
20240419,161700,303482900,27300,27300,27300,27300,0
|
|
20240419,161600,303482900,27300,27300,27300,27300,0
|
|
20240419,161500,303482900,27300,27300,27300,27300,0
|
|
20240419,161400,303482900,27300,27300,27300,27300,0
|
|
20240419,161300,303482900,27300,27300,27300,27300,0
|
|
20240419,161200,303482900,27300,27300,27300,27300,0
|
|
20240419,161100,303482900,27300,27300,27300,27300,0
|
|
20240419,161000,303482900,27300,27300,27300,27300,0
|
|
20240419,160900,303482900,27300,27300,27300,27300,0
|
|
20240419,160800,303482900,27300,27300,27300,27300,0
|
|
20240419,160700,303482900,27300,27300,27300,27300,0
|
|
20240419,160600,303482900,27300,27300,27300,27300,0
|
|
20240419,160500,303482900,27300,27300,27300,27300,0
|
|
20240419,160400,303482900,27300,27300,27300,27300,0
|
|
20240419,160300,303482900,27300,27300,27300,27300,0
|
|
20240419,160200,303482900,27300,27300,27300,27300,0
|
|
20240419,160100,303482900,27300,27300,27300,27300,0
|
|
20240419,160000,303482900,27300,27300,27300,27300,0
|
|
20240419,155900,303482900,27300,27300,27300,27300,0
|
|
20240419,155800,303482900,27300,27300,27300,27300,0
|
|
20240419,155700,303482900,27300,27300,27300,27300,0
|
|
20240419,155600,303482900,27300,27300,27300,27300,0
|
|
20240419,155500,303482900,27300,27300,27300,27300,0
|
|
20240419,155400,303482900,27300,27300,27300,27300,0
|
|
20240419,155300,303482900,27300,27300,27300,27300,0
|
|
20240419,155200,303482900,27300,27300,27300,27300,56
|
|
20240419,155100,303482900,27300,27300,27300,27300,0
|
|
20240419,155000,303482900,27300,27300,27300,27300,0
|
|
20240419,154900,303482900,27300,27300,27300,27300,0
|
|
20240419,154800,303482900,27300,27300,27300,27300,0
|
|
20240419,154700,303482900,27300,27300,27300,27300,0
|
|
20240419,154600,303482900,27300,27300,27300,27300,0
|
|
20240419,154500,303482900,27300,27300,27300,27300,0
|
|
20240419,154400,303482900,27300,27300,27300,27300,0
|
|
20240419,154300,303482900,27300,27300,27300,27300,0
|
|
20240419,154200,303482900,27300,27300,27300,27300,0
|
|
20240419,154100,303482900,27300,27300,27300,27300,0
|
|
20240419,154000,303482900,27300,27300,27300,27300,0
|
|
20240419,153900,303482900,27300,27300,27300,27300,0
|
|
20240419,153800,303482900,27300,27300,27300,27300,0
|
|
20240419,153700,303482900,27300,27300,27300,27300,0
|
|
20240419,153600,303482900,27300,27300,27300,27300,0
|
|
20240419,153500,303482900,27300,27300,27300,27300,0
|
|
20240419,153400,303482900,27300,27300,27300,27300,0
|
|
20240419,153300,303482900,27300,27300,27300,27300,0
|
|
20240419,153200,303482900,27300,27300,27300,27300,0
|
|
20240419,153100,303482900,27300,27300,27300,27300,0
|
|
20240419,153000,303482900,27300,27300,27300,27300,56
|
|
20240419,152900,301954100,27300,27300,27300,27300,0
|
|
20240419,152800,301954100,27300,27300,27300,27300,0
|
|
20240419,152700,301954100,27300,27300,27300,27300,0
|
|
20240419,152600,301954100,27300,27300,27300,27300,0
|
|
20240419,152500,301954100,27300,27300,27300,27300,0
|
|
20240419,152400,301954100,27300,27300,27300,27300,0
|
|
20240419,152300,301954100,27300,27300,27300,27300,0
|
|
20240419,152200,301954100,27300,27300,27300,27300,0
|
|
20240419,152100,301954100,27300,27300,27300,27300,0
|
|
20240419,152000,301954100,27300,27300,27300,27300,0
|
|
20240419,151900,301954100,27300,27250,27300,27100,29
|
|
20240419,151800,301167200,27250,27250,27250,27250,0
|
|
20240419,151700,301167200,27250,27250,27250,27250,2
|
|
20240419,151600,301112700,27300,27300,27300,27300,0
|
|
20240419,151500,301112700,27300,27300,27300,27300,0
|
|
20240419,151400,301112700,27300,27300,27300,27300,0
|
|
20240419,151300,301112700,27300,27300,27300,27300,0
|
|
20240419,151200,301112700,27300,27300,27300,27300,1
|
|
20240419,151100,301085400,27150,27150,27150,27150,0
|
|
20240419,151000,301085400,27150,27150,27150,27150,1
|
|
20240419,150900,301058250,27300,27300,27300,27300,0
|
|
20240419,150800,301058250,27300,27300,27300,27300,0
|
|
20240419,150700,301058250,27300,27300,27300,27300,0
|
|
20240419,150600,301058250,27300,27300,27300,27300,0
|
|
20240419,150500,301058250,27300,27300,27300,27300,3
|
|
20240419,150400,300976350,27150,27150,27150,27150,40
|
|
20240419,150300,299890350,27150,27200,27200,27150,40
|
|
20240419,150200,298803300,27200,27200,27200,27200,0
|
|
20240419,150100,298803300,27200,27200,27200,27200,0
|
|
20240419,150000,298803300,27200,27200,27200,27200,1
|
|
20240419,145900,298776100,27250,27250,27250,27250,0
|
|
20240419,145800,298776100,27250,27250,27250,27250,0
|
|
20240419,145700,298776100,27250,27250,27250,27250,0
|
|
20240419,145600,298776100,27250,27250,27250,27250,25
|
|
20240419,145500,298094850,27250,27250,27250,27250,0
|
|
20240419,145400,298094850,27250,27250,27250,27250,0
|
|
20240419,145300,298094850,27250,27250,27250,27250,0
|
|
20240419,145200,298094850,27250,27250,27250,27250,0
|
|
20240419,145100,298094850,27250,27250,27250,27250,0
|
|
20240419,145000,298094850,27250,27250,27250,27250,0
|
|
20240419,144900,298094850,27250,27250,27250,27250,0
|
|
20240419,144800,298094850,27250,27250,27250,27250,0
|
|
20240419,144700,298094850,27250,27250,27250,27250,0
|
|
20240419,144600,298094850,27250,27300,27300,27250,91
|
|
20240419,144500,295611550,27300,27300,27300,27300,0
|
|
20240419,144400,295611550,27300,27300,27300,27300,0
|
|
20240419,144300,295611550,27300,27300,27300,27300,20
|
|
20240419,144200,295065550,27300,27300,27300,27300,0
|
|
20240419,144100,295065550,27300,27300,27300,27300,0
|
|
20240419,144000,295065550,27300,27300,27300,27300,83
|
|
20240419,143900,292799650,27350,27350,27400,27250,1840
|
|
20240419,143800,242482650,27300,27300,27300,27300,0
|
|
20240419,143700,242482650,27300,27300,27300,27300,105
|
|
20240419,143600,239616150,27300,27300,27300,27300,0
|
|
20240419,143500,239616150,27300,27300,27300,27300,0
|
|
20240419,143400,239616150,27300,27300,27300,27300,14
|
|
20240419,143300,239233950,27300,27300,27300,27300,0
|
|
20240419,143200,239233950,27300,27300,27300,27300,0
|
|
20240419,143100,239233950,27300,27300,27300,27300,0
|
|
20240419,143000,239233950,27300,27300,27300,27300,0
|
|
20240419,142900,239233950,27300,27300,27300,27300,0
|
|
20240419,142800,239233950,27300,27300,27300,27300,0
|
|
20240419,142700,239233950,27300,27300,27300,27300,41
|
|
20240419,142600,238114650,27350,27250,27350,27250,240
|
|
20240419,142500,231572750,27200,27200,27200,27200,0
|
|
20240419,142400,231572750,27200,27200,27200,27200,0
|
|
20240419,142300,231572750,27200,27200,27200,27200,0
|
|
20240419,142200,231572750,27200,27200,27200,27200,0
|
|
20240419,142100,231572750,27200,27200,27200,27200,0
|
|
20240419,142000,231572750,27200,27200,27200,27200,0
|
|
20240419,141900,231572750,27200,27200,27200,27200,23
|
|
20240419,141800,230947150,27200,27200,27200,27200,0
|
|
20240419,141700,230947150,27200,27200,27200,27200,0
|
|
20240419,141600,230947150,27200,27200,27200,27200,0
|
|
20240419,141500,230947150,27200,27200,27200,27200,0
|
|
20240419,141400,230947150,27200,27200,27200,27200,0
|
|
20240419,141300,230947150,27200,27200,27200,27200,36
|
|
20240419,141200,229967950,27300,27300,27300,27300,0
|
|
20240419,141100,229967950,27300,27300,27300,27300,0
|
|
20240419,141000,229967950,27300,27300,27300,27300,1
|
|
20240419,140900,229940650,27350,27350,27350,27350,5
|
|
20240419,140800,229803900,27350,27350,27350,27350,0
|
|
20240419,140700,229803900,27350,27350,27350,27350,0
|
|
20240419,140600,229803900,27350,27250,27350,27250,165
|
|
20240419,140500,225293150,27200,27200,27200,27200,0
|
|
20240419,140400,225293150,27200,27150,27200,27150,63
|
|
20240419,140300,223580350,27150,27150,27150,27150,0
|
|
20240419,140200,223580350,27150,27100,27150,27100,65
|
|
20240419,140100,221817850,27100,27100,27100,27100,4
|
|
20240419,140000,221709450,27100,27100,27100,27100,0
|
|
20240419,135900,221709450,27100,27100,27100,27100,0
|
|
20240419,135800,221709450,27100,27100,27100,27100,0
|
|
20240419,135700,221709450,27100,27100,27100,27100,0
|
|
20240419,135600,221709450,27100,27100,27100,27100,0
|
|
20240419,135500,221709450,27100,27100,27100,27100,0
|
|
20240419,135400,221709450,27100,27100,27100,27100,0
|
|
20240419,135300,221709450,27100,27100,27100,27100,0
|
|
20240419,135200,221709450,27100,27100,27100,27100,0
|
|
20240419,135100,221709450,27100,27100,27100,27100,0
|
|
20240419,135000,221709450,27100,27100,27100,27100,0
|
|
20240419,134900,221709450,27100,27100,27100,27100,0
|
|
20240419,134800,221709450,27100,27100,27100,27100,0
|
|
20240419,134700,221709450,27100,27100,27100,27100,0
|
|
20240419,134600,221709450,27100,27000,27100,27000,7
|
|
20240419,134500,221520350,27000,27000,27000,27000,0
|
|
20240419,134400,221520350,27000,27000,27000,27000,0
|
|
20240419,134300,221520350,27000,27000,27000,27000,264
|
|
20240419,134200,214392350,27050,27100,27100,27050,52
|
|
20240419,134100,212984550,27100,27100,27100,27100,0
|
|
20240419,134000,212984550,27100,27100,27100,27100,0
|
|
20240419,133900,212984550,27100,27100,27100,27100,0
|
|
20240419,133800,212984550,27100,27100,27100,27100,4
|
|
20240419,133700,212876150,27100,27100,27100,27100,0
|
|
20240419,133600,212876150,27100,27100,27100,27100,0
|
|
20240419,133500,212876150,27100,27100,27100,27100,0
|
|
20240419,133400,212876150,27100,27100,27100,27100,0
|
|
20240419,133300,212876150,27100,27100,27100,27100,0
|
|
20240419,133200,212876150,27100,27100,27100,27100,0
|
|
20240419,133100,212876150,27100,27100,27100,27100,0
|
|
20240419,133000,212876150,27100,27100,27100,27100,0
|
|
20240419,132900,212876150,27100,27100,27100,27100,0
|
|
20240419,132800,212876150,27100,27100,27100,27100,0
|
|
20240419,132700,212876150,27100,27100,27100,27100,0
|
|
20240419,132600,212876150,27100,27100,27100,27100,0
|
|
20240419,132500,212876150,27100,27100,27100,27100,46
|
|
20240419,132400,211629550,27100,27100,27100,27100,0
|
|
20240419,132300,211629550,27100,27100,27100,27100,0
|
|
20240419,132200,211629550,27100,27100,27100,27100,0
|
|
20240419,132100,211629550,27100,27100,27100,27100,0
|
|
20240419,132000,211629550,27100,27100,27100,27100,0
|
|
20240419,131900,211629550,27100,27100,27100,27100,0
|
|
20240419,131800,211629550,27100,27100,27100,27100,0
|
|
20240419,131700,211629550,27100,27100,27100,27100,0
|
|
20240419,131600,211629550,27100,27100,27100,27100,0
|
|
20240419,131500,211629550,27100,27100,27100,27100,0
|
|
20240419,131400,211629550,27100,27050,27100,27050,2
|
|
20240419,131300,211575400,27100,27100,27100,27100,10
|
|
20240419,131200,211304400,27100,27100,27100,27100,0
|
|
20240419,131100,211304400,27100,27100,27100,27100,0
|
|
20240419,131000,211304400,27100,27100,27100,27100,0
|
|
20240419,130900,211304400,27100,27100,27100,27100,0
|
|
20240419,130800,211304400,27100,27100,27100,27100,4
|
|
20240419,130700,211196000,27050,27050,27050,27050,0
|
|
20240419,130600,211196000,27050,27050,27050,27050,0
|
|
20240419,130500,211196000,27050,27050,27050,27050,0
|
|
20240419,130400,211196000,27050,27050,27050,27050,0
|
|
20240419,130300,211196000,27050,27050,27050,27050,0
|
|
20240419,130200,211196000,27050,27050,27050,27050,11
|
|
20240419,130100,210898450,27050,27050,27050,27050,12
|
|
20240419,130000,210573850,27050,27050,27050,27050,148
|
|
20240419,125900,206570450,27050,27050,27050,27050,0
|
|
20240419,125800,206570450,27050,27050,27050,27050,29
|
|
20240419,125700,205786000,27050,27050,27050,27050,4
|
|
20240419,125600,205677800,27000,27000,27000,27000,0
|
|
20240419,125500,205677800,27000,27000,27000,27000,0
|
|
20240419,125400,205677800,27000,27000,27000,27000,0
|
|
20240419,125300,205677800,27000,27000,27000,27000,0
|
|
20240419,125200,205677800,27000,27000,27000,27000,0
|
|
20240419,125100,205677800,27000,27000,27000,27000,0
|
|
20240419,125000,205677800,27000,27000,27000,27000,0
|
|
20240419,124900,205677800,27000,27000,27000,27000,0
|
|
20240419,124800,205677800,27000,27000,27000,27000,0
|
|
20240419,124700,205677800,27000,27000,27000,27000,0
|
|
20240419,124600,205677800,27000,27000,27000,27000,0
|
|
20240419,124500,205677800,27000,27000,27000,27000,0
|
|
20240419,124400,205677800,27000,27000,27000,27000,75
|
|
20240419,124300,203652800,27050,27050,27050,27050,0
|
|
20240419,124200,203652800,27050,27050,27050,27050,0
|
|
20240419,124100,203652800,27050,27050,27050,27050,0
|
|
20240419,124000,203652800,27050,27050,27050,27050,0
|
|
20240419,123900,203652800,27050,27050,27050,27050,0
|
|
20240419,123800,203652800,27050,27050,27050,27050,34
|
|
20240419,123700,202733100,27100,27100,27100,27100,0
|
|
20240419,123600,202733100,27100,27100,27100,27100,0
|
|
20240419,123500,202733100,27100,27100,27100,27100,0
|
|
20240419,123400,202733100,27100,27100,27100,27100,0
|
|
20240419,123300,202733100,27100,27100,27100,27100,20
|
|
20240419,123200,202191100,27100,27100,27100,27100,0
|
|
20240419,123100,202191100,27100,27100,27100,27100,0
|
|
20240419,123000,202191100,27100,27100,27100,27100,1
|
|
20240419,122900,202164000,27100,27100,27100,27100,0
|
|
20240419,122800,202164000,27100,27100,27100,27100,3
|
|
20240419,122700,202082700,27100,27100,27100,27100,0
|
|
20240419,122600,202082700,27100,27100,27100,27000,298
|
|
20240419,122500,194033100,27000,27000,27000,27000,104
|
|
20240419,122400,191225100,27000,27050,27050,27000,6
|
|
20240419,122300,191062900,27050,27050,27050,27050,4
|
|
20240419,122200,190954700,26950,26950,26950,26950,0
|
|
20240419,122100,190954700,26950,26950,26950,26950,0
|
|
20240419,122000,190954700,26950,27000,27000,26950,135
|
|
20240419,121900,187309800,26950,26950,26950,26950,2
|
|
20240419,121800,187255900,27000,27000,27000,27000,11
|
|
20240419,121700,186958900,27000,27000,27000,27000,11
|
|
20240419,121600,186661900,27000,27050,27050,27000,7
|
|
20240419,121500,186472850,27050,27050,27050,27050,0
|
|
20240419,121400,186472850,27050,27050,27050,27050,0
|
|
20240419,121300,186472850,27050,27050,27050,27050,1
|
|
20240419,121200,186445800,27050,27050,27050,27050,0
|
|
20240419,121100,186445800,27050,27050,27050,27050,0
|
|
20240419,121000,186445800,27050,27050,27050,27050,0
|
|
20240419,120900,186445800,27050,27050,27050,27050,0
|
|
20240419,120800,186445800,27050,27050,27050,27050,0
|
|
20240419,120700,186445800,27050,27050,27050,27050,0
|
|
20240419,120600,186445800,27050,27050,27050,27050,0
|
|
20240419,120500,186445800,27050,27050,27050,27050,3
|
|
20240419,120400,186364650,27000,27000,27000,27000,0
|
|
20240419,120300,186364650,27000,27000,27000,27000,42
|
|
20240419,120200,185230650,27000,27000,27000,27000,0
|
|
20240419,120100,185230650,27000,27000,27000,27000,0
|
|
20240419,120000,185230650,27000,27000,27000,27000,0
|
|
20240419,115900,185230650,27000,27000,27000,27000,0
|
|
20240419,115800,185230650,27000,27000,27000,27000,2
|
|
20240419,115700,185176650,27000,27000,27000,27000,0
|
|
20240419,115600,185176650,27000,27000,27000,27000,4
|
|
20240419,115500,185068650,26950,26950,26950,26950,113
|
|
20240419,115400,182023300,26950,26950,26950,26950,67
|
|
20240419,115300,180217650,26950,27000,27050,26800,841
|
|
20240419,115200,157588250,27100,27100,27100,27100,0
|
|
20240419,115100,157588250,27100,27050,27100,27050,23
|
|
20240419,115000,156965950,27100,27100,27100,27100,0
|
|
20240419,114900,156965950,27100,27100,27100,27100,11
|
|
20240419,114800,156667850,27100,27100,27100,27100,11
|
|
20240419,114700,156369750,27100,27100,27100,27100,0
|
|
20240419,114600,156369750,27100,27100,27100,27100,11
|
|
20240419,114500,156071650,27100,27100,27100,27100,15
|
|
20240419,114400,155665150,27100,27100,27100,27100,0
|
|
20240419,114300,155665150,27100,27100,27100,27100,0
|
|
20240419,114200,155665150,27100,27100,27100,27100,0
|
|
20240419,114100,155665150,27100,27100,27100,27100,0
|
|
20240419,114000,155665150,27100,27100,27100,27100,7
|
|
20240419,113900,155475450,27100,27100,27100,27100,1
|
|
20240419,113800,155448350,27050,27050,27050,27050,0
|
|
20240419,113700,155448350,27050,27050,27050,27050,14
|
|
20240419,113600,155069650,27150,27050,27150,27050,62
|
|
20240419,113500,153390350,27100,27100,27100,27100,0
|
|
20240419,113400,153390350,27100,27100,27100,27100,203
|
|
20240419,113300,147889050,27100,27100,27100,27100,21
|
|
20240419,113200,147319950,27050,27050,27050,27050,24
|
|
20240419,113100,146670750,27100,27100,27100,27100,209
|
|
20240419,113000,141006850,27050,27050,27050,27050,0
|
|
20240419,112900,141006850,27050,27050,27050,27050,0
|
|
20240419,112800,141006850,27050,27050,27050,27050,0
|
|
20240419,112700,141006850,27050,27050,27050,27050,0
|
|
20240419,112600,141006850,27050,27050,27050,27050,1
|
|
20240419,112500,140979800,27100,27100,27100,27100,53
|
|
20240419,112400,139543500,27150,27150,27150,27150,5
|
|
20240419,112300,139407750,27100,27100,27100,27100,0
|
|
20240419,112200,139407750,27100,27100,27100,27100,50
|
|
20240419,112100,138052750,27100,27100,27100,27100,0
|
|
20240419,112000,138052750,27100,27100,27100,27100,2
|
|
20240419,111900,137998550,27050,27050,27050,27050,0
|
|
20240419,111800,137998550,27050,27050,27050,27050,7
|
|
20240419,111700,137809200,27100,27100,27100,27100,0
|
|
20240419,111600,137809200,27100,27100,27100,27100,37
|
|
20240419,111500,136806500,27100,27100,27100,27100,0
|
|
20240419,111400,136806500,27100,27100,27100,27100,0
|
|
20240419,111300,136806500,27100,27100,27100,27100,0
|
|
20240419,111200,136806500,27100,27100,27100,27100,0
|
|
20240419,111100,136806500,27100,27100,27350,27050,884
|
|
20240419,111000,112860950,27050,27050,27050,27050,0
|
|
20240419,110900,112860950,27050,27050,27050,27050,0
|
|
20240419,110800,112860950,27050,27050,27050,27050,0
|
|
20240419,110700,112860950,27050,27050,27050,27050,70
|
|
20240419,110600,110967450,27350,27350,27350,27350,0
|
|
20240419,110500,110967450,27350,27000,27350,27000,960
|
|
20240419,110400,84888500,27150,27150,27150,27150,0
|
|
20240419,110300,84888500,27150,27050,27150,27000,375
|
|
20240419,110200,74756350,27150,27150,27150,27150,0
|
|
20240419,110100,74756350,27150,27150,27150,27150,0
|
|
20240419,110000,74756350,27150,27150,27150,27150,0
|
|
20240419,105900,74756350,27150,27150,27150,27150,0
|
|
20240419,105800,74756350,27150,27100,27150,27050,223
|
|
20240419,105700,68722200,27100,27100,27100,27100,29
|
|
20240419,105600,67936300,27100,27100,27100,27100,0
|
|
20240419,105500,67936300,27100,27100,27100,27100,175
|
|
20240419,105400,63193800,27150,27150,27150,27150,0
|
|
20240419,105300,63193800,27150,27150,27150,27150,0
|
|
20240419,105200,63193800,27150,27150,27150,27150,0
|
|
20240419,105100,63193800,27150,27150,27150,27150,0
|
|
20240419,105000,63193800,27150,27150,27150,27150,9
|
|
20240419,104900,62949450,27150,27150,27150,27150,0
|
|
20240419,104800,62949450,27150,27150,27150,27150,0
|
|
20240419,104700,62949450,27150,27150,27150,27150,29
|
|
20240419,104600,62162100,27200,27200,27200,27200,0
|
|
20240419,104500,62162100,27200,27200,27200,27200,0
|
|
20240419,104400,62162100,27200,27200,27200,27200,0
|
|
20240419,104300,62162100,27200,27200,27200,27200,0
|
|
20240419,104200,62162100,27200,27200,27200,27200,0
|
|
20240419,104100,62162100,27200,27200,27200,27200,101
|
|
20240419,104000,59414900,27200,27200,27200,27200,0
|
|
20240419,103900,59414900,27200,27200,27200,27200,0
|
|
20240419,103800,59414900,27200,27200,27200,27200,0
|
|
20240419,103700,59414900,27200,27200,27200,27200,11
|
|
20240419,103600,59115700,27200,27200,27200,27200,4
|
|
20240419,103500,59006900,27200,27200,27200,27200,10
|
|
20240419,103400,58734900,27300,27300,27300,27300,0
|
|
20240419,103300,58734900,27300,27300,27300,27300,1
|
|
20240419,103200,58707600,27300,27300,27300,27300,0
|
|
20240419,103100,58707600,27300,27300,27300,27300,0
|
|
20240419,103000,58707600,27300,27300,27300,27300,0
|
|
20240419,102900,58707600,27300,27300,27300,27300,0
|
|
20240419,102800,58707600,27300,27300,27300,27300,0
|
|
20240419,102700,58707600,27300,27300,27300,27300,0
|
|
20240419,102600,58707600,27300,27300,27300,27300,13
|
|
20240419,102500,58352700,27300,27300,27300,27300,0
|
|
20240419,102400,58352700,27300,27300,27300,27300,0
|
|
20240419,102300,58352700,27300,27300,27300,27300,0
|
|
20240419,102200,58352700,27300,27300,27300,27300,0
|
|
20240419,102100,58352700,27300,27300,27300,27300,0
|
|
20240419,102000,58352700,27300,27300,27300,27300,0
|
|
20240419,101900,58352700,27300,27300,27300,27300,0
|
|
20240419,101800,58352700,27300,27300,27300,27300,0
|
|
20240419,101700,58352700,27300,27300,27300,27300,0
|
|
20240419,101600,58352700,27300,27300,27300,27300,0
|
|
20240419,101500,58352700,27300,27300,27300,27300,0
|
|
20240419,101400,58352700,27300,27350,27350,27300,208
|
|
20240419,101300,52670650,27300,27300,27300,27300,69
|
|
20240419,101200,50786950,27300,27300,27300,27300,28
|
|
20240419,101100,50022550,27350,27350,27350,27350,0
|
|
20240419,101000,50022550,27350,27350,27350,27350,0
|
|
20240419,100900,50022550,27350,27350,27350,27350,0
|
|
20240419,100800,50022550,27350,27350,27350,27350,0
|
|
20240419,100700,50022550,27350,27350,27350,27350,0
|
|
20240419,100600,50022550,27350,27350,27350,27350,0
|
|
20240419,100500,50022550,27350,27350,27350,27350,1
|
|
20240419,100400,49995200,27350,27350,27350,27350,1
|
|
20240419,100300,49967850,27350,27350,27350,27350,1
|
|
20240419,100200,49940500,27350,27350,27350,27350,0
|
|
20240419,100100,49940500,27350,27350,27350,27350,0
|
|
20240419,100000,49940500,27350,27350,27350,27350,1
|
|
20240419,095900,49913150,27350,27350,27350,27350,0
|
|
20240419,095800,49913150,27350,27350,27350,27350,0
|
|
20240419,095700,49913150,27350,27350,27350,27350,0
|
|
20240419,095600,49913150,27350,27350,27350,27350,10
|
|
20240419,095500,49639650,27350,27350,27350,27350,0
|
|
20240419,095400,49639650,27350,27350,27350,27350,4
|
|
20240419,095300,49530250,27300,27300,27300,27300,0
|
|
20240419,095200,49530250,27300,27300,27300,27300,0
|
|
20240419,095100,49530250,27300,27300,27300,27300,0
|
|
20240419,095000,49530250,27300,27300,27300,27300,0
|
|
20240419,094900,49530250,27300,27300,27300,27300,0
|
|
20240419,094800,49530250,27300,27300,27300,27300,0
|
|
20240419,094700,49530250,27300,27300,27300,27300,70
|
|
20240419,094600,47619250,27350,27200,27350,27200,59
|
|
20240419,094500,46012000,27200,27200,27200,27200,0
|
|
20240419,094400,46012000,27200,27200,27200,27200,0
|
|
20240419,094300,46012000,27200,27200,27200,27200,0
|
|
20240419,094200,46012000,27200,27200,27200,27200,25
|
|
20240419,094100,45332000,27200,27200,27200,27200,0
|
|
20240419,094000,45332000,27200,27200,27200,27200,0
|
|
20240419,093900,45332000,27200,27200,27200,27200,3
|
|
20240419,093800,45250400,27200,27100,27200,27100,230
|
|
20240419,093700,39015400,27150,27150,27150,27150,30
|
|
20240419,093600,38200900,27150,27150,27150,27150,0
|
|
20240419,093500,38200900,27150,27150,27150,27150,30
|
|
20240419,093400,37386400,27200,27200,27200,27200,0
|
|
20240419,093300,37386400,27200,27200,27200,27200,0
|
|
20240419,093200,37386400,27200,27200,27200,27200,0
|
|
20240419,093100,37386400,27200,27200,27200,27200,10
|
|
20240419,093000,37114400,27200,27200,27200,27200,0
|
|
20240419,092900,37114400,27200,27200,27200,27200,0
|
|
20240419,092800,37114400,27200,27200,27200,27200,0
|
|
20240419,092700,37114400,27200,27200,27200,27200,0
|
|
20240419,092600,37114400,27200,27200,27200,27200,20
|
|
20240419,092500,36570400,27150,27150,27150,27150,0
|
|
20240419,092400,36570400,27150,27150,27150,27150,2
|
|
20240419,092300,36516100,27150,27150,27150,27150,0
|
|
20240419,092200,36516100,27150,27150,27150,27150,0
|
|
20240419,092100,36516100,27150,27150,27150,27150,0
|
|
20240419,092000,36516100,27150,27150,27150,27150,0
|
|
20240419,091900,36516100,27150,27150,27150,27150,0
|
|
20240419,091800,36516100,27150,27150,27150,27150,0
|
|
20240419,091700,36516100,27150,27150,27150,27150,0
|
|
20240419,091600,36516100,27150,27150,27150,27150,30
|
|
20240419,091500,35701600,27150,27150,27150,27150,0
|
|
20240419,091400,35701600,27150,27150,27150,27150,0
|
|
20240419,091300,35701600,27150,27150,27150,27150,4
|
|
20240419,091200,35593000,27150,27200,27200,27150,36
|
|
20240419,091100,34614900,27100,27100,27100,27100,0
|
|
20240419,091000,34614900,27100,27100,27100,27100,0
|
|
20240419,090900,34614900,27100,27100,27100,27100,0
|
|
20240419,090800,34614900,27100,27100,27100,27100,0
|
|
20240419,090700,34614900,27100,27100,27100,27100,0
|
|
20240419,090600,34614900,27100,27100,27100,27100,0
|
|
20240419,090500,34614900,27100,27100,27100,27100,0
|
|
20240419,090400,34614900,27100,27100,27100,27100,0
|
|
20240419,090300,34614900,27100,27100,27100,27100,0
|
|
20240419,090200,34614900,27100,27200,27350,27000,1268
|
|
20240419,090100,299900,27250,27250,27250,27250,5
|
|
20240419,090000,163650,27250,27300,27300,27250,6
|