670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,200700,259380450,27100,27100,27100,27100,188
|
|
20240422,200600,259380450,27100,27100,27100,27100,0
|
|
20240422,200500,259380450,27100,27100,27100,27100,0
|
|
20240422,200400,259380450,27100,27100,27100,27100,0
|
|
20240422,200300,259380450,27100,27100,27100,27100,0
|
|
20240422,200200,259380450,27100,27100,27100,27100,0
|
|
20240422,200100,259380450,27100,27100,27100,27100,0
|
|
20240422,200000,259380450,27100,27100,27100,27100,0
|
|
20240422,195900,259380450,27100,27100,27100,27100,0
|
|
20240422,195800,259380450,27100,27100,27100,27100,0
|
|
20240422,195700,259380450,27100,27100,27100,27100,0
|
|
20240422,195600,259380450,27100,27100,27100,27100,0
|
|
20240422,195500,259380450,27100,27100,27100,27100,0
|
|
20240422,195400,259380450,27100,27100,27100,27100,0
|
|
20240422,195300,259380450,27100,27100,27100,27100,0
|
|
20240422,195200,259380450,27100,27100,27100,27100,0
|
|
20240422,195100,259380450,27100,27100,27100,27100,0
|
|
20240422,195000,259380450,27100,27100,27100,27100,0
|
|
20240422,194900,259380450,27100,27100,27100,27100,0
|
|
20240422,194800,259380450,27100,27100,27100,27100,0
|
|
20240422,194700,259380450,27100,27100,27100,27100,0
|
|
20240422,194600,259380450,27100,27100,27100,27100,0
|
|
20240422,194500,259380450,27100,27100,27100,27100,0
|
|
20240422,194400,259380450,27100,27100,27100,27100,0
|
|
20240422,194300,259380450,27100,27100,27100,27100,0
|
|
20240422,194200,259380450,27100,27100,27100,27100,0
|
|
20240422,194100,259380450,27100,27100,27100,27100,0
|
|
20240422,194000,259380450,27100,27100,27100,27100,0
|
|
20240422,193900,259380450,27100,27100,27100,27100,0
|
|
20240422,193800,259380450,27100,27100,27100,27100,0
|
|
20240422,193700,259380450,27100,27100,27100,27100,188
|
|
20240422,193600,259380450,27100,27100,27100,27100,0
|
|
20240422,193500,259380450,27100,27100,27100,27100,0
|
|
20240422,193400,259380450,27100,27100,27100,27100,0
|
|
20240422,193300,259380450,27100,27100,27100,27100,0
|
|
20240422,193200,259380450,27100,27100,27100,27100,0
|
|
20240422,193100,259380450,27100,27100,27100,27100,0
|
|
20240422,193000,259380450,27100,27100,27100,27100,0
|
|
20240422,192900,259380450,27100,27100,27100,27100,0
|
|
20240422,192800,259380450,27100,27100,27100,27100,0
|
|
20240422,192700,259380450,27100,27100,27100,27100,0
|
|
20240422,192600,259380450,27100,27100,27100,27100,0
|
|
20240422,192500,259380450,27100,27100,27100,27100,0
|
|
20240422,192400,259380450,27100,27100,27100,27100,0
|
|
20240422,192300,259380450,27100,27100,27100,27100,0
|
|
20240422,192200,259380450,27100,27100,27100,27100,0
|
|
20240422,192100,259380450,27100,27100,27100,27100,0
|
|
20240422,192000,259380450,27100,27100,27100,27100,0
|
|
20240422,191900,259380450,27100,27100,27100,27100,0
|
|
20240422,191800,259380450,27100,27100,27100,27100,0
|
|
20240422,191700,259380450,27100,27100,27100,27100,0
|
|
20240422,191600,259380450,27100,27100,27100,27100,0
|
|
20240422,191500,259380450,27100,27100,27100,27100,0
|
|
20240422,191400,259380450,27100,27100,27100,27100,0
|
|
20240422,191300,259380450,27100,27100,27100,27100,0
|
|
20240422,191200,259380450,27100,27100,27100,27100,0
|
|
20240422,191100,259380450,27100,27100,27100,27100,0
|
|
20240422,191000,259380450,27100,27100,27100,27100,0
|
|
20240422,190900,259380450,27100,27100,27100,27100,0
|
|
20240422,190800,259380450,27100,27100,27100,27100,0
|
|
20240422,190700,259380450,27100,27100,27100,27100,188
|
|
20240422,190600,259380450,27100,27100,27100,27100,0
|
|
20240422,190500,259380450,27100,27100,27100,27100,0
|
|
20240422,190400,259380450,27100,27100,27100,27100,0
|
|
20240422,190300,259380450,27100,27100,27100,27100,0
|
|
20240422,190200,259380450,27100,27100,27100,27100,0
|
|
20240422,190100,259380450,27100,27100,27100,27100,0
|
|
20240422,190000,259380450,27100,27100,27100,27100,0
|
|
20240422,185900,259380450,27100,27100,27100,27100,0
|
|
20240422,185800,259380450,27100,27100,27100,27100,0
|
|
20240422,185700,259380450,27100,27100,27100,27100,0
|
|
20240422,185600,259380450,27100,27100,27100,27100,0
|
|
20240422,185500,259380450,27100,27100,27100,27100,0
|
|
20240422,185400,259380450,27100,27100,27100,27100,0
|
|
20240422,185300,259380450,27100,27100,27100,27100,0
|
|
20240422,185200,259380450,27100,27100,27100,27100,0
|
|
20240422,185100,259380450,27100,27100,27100,27100,0
|
|
20240422,185000,259380450,27100,27100,27100,27100,0
|
|
20240422,184900,259380450,27100,27100,27100,27100,0
|
|
20240422,184800,259380450,27100,27100,27100,27100,0
|
|
20240422,184700,259380450,27100,27100,27100,27100,0
|
|
20240422,184600,259380450,27100,27100,27100,27100,0
|
|
20240422,184500,259380450,27100,27100,27100,27100,0
|
|
20240422,184400,259380450,27100,27100,27100,27100,0
|
|
20240422,184300,259380450,27100,27100,27100,27100,0
|
|
20240422,184200,259380450,27100,27100,27100,27100,0
|
|
20240422,184100,259380450,27100,27100,27100,27100,0
|
|
20240422,184000,259380450,27100,27100,27100,27100,0
|
|
20240422,183900,259380450,27100,27100,27100,27100,0
|
|
20240422,183800,259380450,27100,27100,27100,27100,0
|
|
20240422,183700,259380450,27100,27100,27100,27100,188
|
|
20240422,183600,259380450,27100,27100,27100,27100,0
|
|
20240422,183500,259380450,27100,27100,27100,27100,0
|
|
20240422,183400,259380450,27100,27100,27100,27100,0
|
|
20240422,183300,259380450,27100,27100,27100,27100,0
|
|
20240422,183200,259380450,27100,27100,27100,27100,0
|
|
20240422,183100,259380450,27100,27100,27100,27100,0
|
|
20240422,183000,259380450,27100,27100,27100,27100,0
|
|
20240422,182900,259380450,27100,27100,27100,27100,0
|
|
20240422,182800,259380450,27100,27100,27100,27100,0
|
|
20240422,182700,259380450,27100,27100,27100,27100,0
|
|
20240422,182600,259380450,27100,27100,27100,27100,0
|
|
20240422,182500,259380450,27100,27100,27100,27100,0
|
|
20240422,182400,259380450,27100,27100,27100,27100,0
|
|
20240422,182300,259380450,27100,27100,27100,27100,0
|
|
20240422,182200,259380450,27100,27100,27100,27100,0
|
|
20240422,182100,259380450,27100,27100,27100,27100,0
|
|
20240422,182000,259380450,27100,27100,27100,27100,0
|
|
20240422,181900,259380450,27100,27100,27100,27100,0
|
|
20240422,181800,259380450,27100,27100,27100,27100,0
|
|
20240422,181700,259380450,27100,27100,27100,27100,0
|
|
20240422,181600,259380450,27100,27100,27100,27100,0
|
|
20240422,181500,259380450,27100,27100,27100,27100,0
|
|
20240422,181400,259380450,27100,27100,27100,27100,0
|
|
20240422,181300,259380450,27100,27100,27100,27100,0
|
|
20240422,181200,259380450,27100,27100,27100,27100,0
|
|
20240422,181100,259380450,27100,27100,27100,27100,0
|
|
20240422,181000,259380450,27100,27100,27100,27100,0
|
|
20240422,180900,259380450,27100,27100,27100,27100,0
|
|
20240422,180800,259380450,27100,27100,27100,27100,0
|
|
20240422,180700,259380450,27100,27100,27100,27100,188
|
|
20240422,180600,259380450,27100,27100,27100,27100,0
|
|
20240422,180500,259380450,27100,27100,27100,27100,0
|
|
20240422,180400,259380450,27100,27100,27100,27100,0
|
|
20240422,180300,259380450,27100,27100,27100,27100,0
|
|
20240422,180200,259380450,27100,27100,27100,27100,0
|
|
20240422,180100,259380450,27100,27100,27100,27100,0
|
|
20240422,180000,259380450,27100,27100,27100,27100,0
|
|
20240422,175900,259380450,27100,27100,27100,27100,0
|
|
20240422,175800,259380450,27100,27100,27100,27100,0
|
|
20240422,175700,259380450,27100,27100,27100,27100,0
|
|
20240422,175600,259380450,27100,27100,27100,27100,0
|
|
20240422,175500,259380450,27100,27100,27100,27100,0
|
|
20240422,175400,259380450,27100,27100,27100,27100,0
|
|
20240422,175300,259380450,27100,27100,27100,27100,0
|
|
20240422,175200,259380450,27100,27100,27100,27100,0
|
|
20240422,175100,259380450,27100,27100,27100,27100,0
|
|
20240422,175000,259380450,27100,27100,27100,27100,0
|
|
20240422,174900,259380450,27100,27100,27100,27100,0
|
|
20240422,174800,259380450,27100,27100,27100,27100,0
|
|
20240422,174700,259380450,27100,27100,27100,27100,0
|
|
20240422,174600,259380450,27100,27100,27100,27100,0
|
|
20240422,174500,259380450,27100,27100,27100,27100,0
|
|
20240422,174400,259380450,27100,27100,27100,27100,0
|
|
20240422,174300,259380450,27100,27100,27100,27100,0
|
|
20240422,174200,259380450,27100,27100,27100,27100,0
|
|
20240422,174100,259380450,27100,27100,27100,27100,0
|
|
20240422,174000,259380450,27100,27100,27100,27100,0
|
|
20240422,173900,259380450,27100,27100,27100,27100,0
|
|
20240422,173800,259380450,27100,27100,27100,27100,0
|
|
20240422,173700,259380450,27100,27100,27100,27100,188
|
|
20240422,173600,259380450,27100,27100,27100,27100,0
|
|
20240422,173500,259380450,27100,27100,27100,27100,0
|
|
20240422,173400,259380450,27100,27100,27100,27100,0
|
|
20240422,173300,259380450,27100,27100,27100,27100,0
|
|
20240422,173200,259380450,27100,27100,27100,27100,0
|
|
20240422,173100,259380450,27100,27100,27100,27100,0
|
|
20240422,173000,259380450,27100,27100,27100,27100,0
|
|
20240422,172900,259380450,27100,27100,27100,27100,0
|
|
20240422,172800,259380450,27100,27100,27100,27100,0
|
|
20240422,172700,259380450,27100,27100,27100,27100,0
|
|
20240422,172600,259380450,27100,27100,27100,27100,0
|
|
20240422,172500,259380450,27100,27100,27100,27100,0
|
|
20240422,172400,259380450,27100,27100,27100,27100,0
|
|
20240422,172300,259380450,27100,27100,27100,27100,0
|
|
20240422,172200,259380450,27100,27100,27100,27100,0
|
|
20240422,172100,259380450,27100,27100,27100,27100,0
|
|
20240422,172000,259380450,27100,27100,27100,27100,0
|
|
20240422,171900,259380450,27100,27100,27100,27100,0
|
|
20240422,171800,259380450,27100,27100,27100,27100,0
|
|
20240422,171700,259380450,27100,27100,27100,27100,0
|
|
20240422,171600,259380450,27100,27100,27100,27100,0
|
|
20240422,171500,259380450,27100,27100,27100,27100,0
|
|
20240422,171400,259380450,27100,27100,27100,27100,0
|
|
20240422,171300,259380450,27100,27100,27100,27100,0
|
|
20240422,171200,259380450,27100,27100,27100,27100,0
|
|
20240422,171100,259380450,27100,27100,27100,27100,0
|
|
20240422,171000,259380450,27100,27100,27100,27100,0
|
|
20240422,170900,259380450,27100,27100,27100,27100,0
|
|
20240422,170800,259380450,27100,27100,27100,27100,0
|
|
20240422,170700,259380450,27100,27100,27100,27100,188
|
|
20240422,170600,259380450,27100,27100,27100,27100,0
|
|
20240422,170500,259380450,27100,27100,27100,27100,0
|
|
20240422,170400,259380450,27100,27100,27100,27100,0
|
|
20240422,170300,259380450,27100,27100,27100,27100,0
|
|
20240422,170200,259380450,27100,27100,27100,27100,0
|
|
20240422,170100,259380450,27100,27100,27100,27100,0
|
|
20240422,170000,259380450,27100,27100,27100,27100,0
|
|
20240422,165900,259380450,27100,27100,27100,27100,0
|
|
20240422,165800,259380450,27100,27100,27100,27100,0
|
|
20240422,165700,259380450,27100,27100,27100,27100,0
|
|
20240422,165600,259380450,27100,27100,27100,27100,0
|
|
20240422,165500,259380450,27100,27100,27100,27100,0
|
|
20240422,165400,259380450,27100,27100,27100,27100,0
|
|
20240422,165300,259380450,27100,27100,27100,27100,0
|
|
20240422,165200,259380450,27100,27100,27100,27100,0
|
|
20240422,165100,259380450,27100,27100,27100,27100,0
|
|
20240422,165000,259380450,27100,27100,27100,27100,0
|
|
20240422,164900,259380450,27100,27100,27100,27100,0
|
|
20240422,164800,259380450,27100,27100,27100,27100,0
|
|
20240422,164700,259380450,27100,27100,27100,27100,0
|
|
20240422,164600,259380450,27100,27100,27100,27100,0
|
|
20240422,164500,259380450,27100,27100,27100,27100,0
|
|
20240422,164400,259380450,27100,27100,27100,27100,0
|
|
20240422,164300,259380450,27100,27100,27100,27100,0
|
|
20240422,164200,259380450,27100,27100,27100,27100,0
|
|
20240422,164100,259380450,27100,27100,27100,27100,0
|
|
20240422,164000,259380450,27100,27100,27100,27100,0
|
|
20240422,163900,259380450,27100,27100,27100,27100,0
|
|
20240422,163800,259380450,27100,27100,27100,27100,0
|
|
20240422,163700,259380450,27100,27100,27100,27100,188
|
|
20240422,163600,259380450,27100,27100,27100,27100,0
|
|
20240422,163500,259380450,27100,27100,27100,27100,0
|
|
20240422,163400,259380450,27100,27100,27100,27100,0
|
|
20240422,163300,259380450,27100,27100,27100,27100,0
|
|
20240422,163200,259380450,27100,27100,27100,27100,0
|
|
20240422,163100,259380450,27100,27100,27100,27100,0
|
|
20240422,163000,259380450,27100,27100,27100,27100,0
|
|
20240422,162900,259380450,27100,27100,27100,27100,0
|
|
20240422,162800,259380450,27100,27100,27100,27100,0
|
|
20240422,162700,259380450,27100,27100,27100,27100,0
|
|
20240422,162600,259380450,27100,27100,27100,27100,0
|
|
20240422,162500,259380450,27100,27100,27100,27100,0
|
|
20240422,162400,259380450,27100,27100,27100,27100,0
|
|
20240422,162300,259380450,27100,27100,27100,27100,0
|
|
20240422,162200,259380450,27100,27100,27100,27100,0
|
|
20240422,162100,259380450,27100,27100,27100,27100,0
|
|
20240422,162000,259380450,27100,27100,27100,27100,0
|
|
20240422,161900,259380450,27100,27100,27100,27100,0
|
|
20240422,161800,259380450,27100,27100,27100,27100,0
|
|
20240422,161700,259380450,27100,27100,27100,27100,0
|
|
20240422,161600,259380450,27100,27100,27100,27100,0
|
|
20240422,161500,259380450,27100,27100,27100,27100,0
|
|
20240422,161400,259380450,27100,27100,27100,27100,0
|
|
20240422,161300,259380450,27100,27100,27100,27100,0
|
|
20240422,161200,259380450,27100,27100,27100,27100,0
|
|
20240422,161100,259380450,27100,27100,27100,27100,0
|
|
20240422,161000,259380450,27100,27100,27100,27100,0
|
|
20240422,160900,259380450,27100,27100,27100,27100,0
|
|
20240422,160800,259380450,27100,27100,27100,27100,0
|
|
20240422,160700,259380450,27100,27100,27100,27100,188
|
|
20240422,160600,259380450,27100,27100,27100,27100,0
|
|
20240422,160500,259380450,27100,27100,27100,27100,0
|
|
20240422,160400,259380450,27100,27100,27100,27100,0
|
|
20240422,160300,259380450,27100,27100,27100,27100,0
|
|
20240422,160200,259380450,27100,27100,27100,27100,0
|
|
20240422,160100,259380450,27100,27100,27100,27100,0
|
|
20240422,160000,259380450,27100,27100,27100,27100,0
|
|
20240422,155900,259380450,27100,27100,27100,27100,0
|
|
20240422,155800,259380450,27100,27100,27100,27100,0
|
|
20240422,155700,259380450,27100,27100,27100,27100,0
|
|
20240422,155600,259380450,27100,27100,27100,27100,0
|
|
20240422,155500,259380450,27100,27100,27100,27100,0
|
|
20240422,155400,259380450,27100,27100,27100,27100,0
|
|
20240422,155300,259380450,27100,27100,27100,27100,0
|
|
20240422,155200,259380450,27100,27100,27100,27100,0
|
|
20240422,155100,259380450,27100,27100,27100,27100,0
|
|
20240422,155000,259380450,27100,27100,27100,27100,0
|
|
20240422,154900,259380450,27100,27100,27100,27100,0
|
|
20240422,154800,259380450,27100,27100,27100,27100,0
|
|
20240422,154700,259380450,27100,27100,27100,27100,0
|
|
20240422,154600,259380450,27100,27100,27100,27100,0
|
|
20240422,154500,259380450,27100,27100,27100,27100,0
|
|
20240422,154400,259380450,27100,27100,27100,27100,0
|
|
20240422,154300,259380450,27100,27100,27100,27100,0
|
|
20240422,154200,259380450,27100,27100,27100,27100,0
|
|
20240422,154100,259380450,27100,27100,27100,27100,0
|
|
20240422,154000,259380450,27100,27100,27100,27100,0
|
|
20240422,153900,259380450,27100,27100,27100,27100,0
|
|
20240422,153800,259380450,27100,27100,27100,27100,0
|
|
20240422,153700,259380450,27100,27100,27100,27100,188
|
|
20240422,153600,259380450,27100,27100,27100,27100,0
|
|
20240422,153500,259380450,27100,27100,27100,27100,0
|
|
20240422,153400,259380450,27100,27100,27100,27100,0
|
|
20240422,153300,259380450,27100,27100,27100,27100,0
|
|
20240422,153200,259380450,27100,27100,27100,27100,0
|
|
20240422,153100,259380450,27100,27100,27100,27100,0
|
|
20240422,153000,259380450,27100,27100,27100,27100,188
|
|
20240422,152900,254285650,27100,27100,27100,27100,0
|
|
20240422,152800,254285650,27100,27100,27100,27100,0
|
|
20240422,152700,254285650,27100,27100,27100,27100,0
|
|
20240422,152600,254285650,27100,27100,27100,27100,0
|
|
20240422,152500,254285650,27100,27100,27100,27100,0
|
|
20240422,152400,254285650,27100,27100,27100,27100,0
|
|
20240422,152300,254285650,27100,27100,27100,27100,0
|
|
20240422,152200,254285650,27100,27100,27100,27100,0
|
|
20240422,152100,254285650,27100,27100,27100,27100,0
|
|
20240422,152000,254285650,27100,27100,27100,27100,0
|
|
20240422,151900,254285650,27100,27050,27100,27050,24
|
|
20240422,151800,253636300,27100,27100,27100,27100,2
|
|
20240422,151700,253582100,27050,27050,27050,27050,18
|
|
20240422,151600,253095200,27050,27050,27050,27050,0
|
|
20240422,151500,253095200,27050,27050,27050,27050,0
|
|
20240422,151400,253095200,27050,27050,27050,27050,1
|
|
20240422,151300,253068150,27100,27100,27100,27100,0
|
|
20240422,151200,253068150,27100,27100,27100,27100,26
|
|
20240422,151100,252363550,27000,27000,27000,27000,0
|
|
20240422,151000,252363550,27000,27000,27000,27000,1
|
|
20240422,150900,252336550,27050,27050,27050,27050,6
|
|
20240422,150800,252174250,27050,27050,27050,27050,4
|
|
20240422,150700,252066050,27050,27050,27050,27050,0
|
|
20240422,150600,252066050,27050,27050,27050,27050,15
|
|
20240422,150500,251660300,27050,27050,27050,27050,1
|
|
20240422,150400,251633250,27050,27050,27050,27050,0
|
|
20240422,150300,251633250,27050,27050,27050,27050,3
|
|
20240422,150200,251552100,27050,27050,27050,27050,1
|
|
20240422,150100,251525050,27050,27050,27050,27050,0
|
|
20240422,150000,251525050,27050,27050,27050,27050,0
|
|
20240422,145900,251525050,27050,27050,27050,27050,0
|
|
20240422,145800,251525050,27050,27000,27050,27000,2
|
|
20240422,145700,251471000,27050,27050,27050,27050,0
|
|
20240422,145600,251471000,27050,27050,27050,27050,43
|
|
20240422,145500,250307850,27050,27050,27050,27050,0
|
|
20240422,145400,250307850,27050,27050,27050,27050,0
|
|
20240422,145300,250307850,27050,27050,27050,27050,1
|
|
20240422,145200,250280800,27150,27150,27150,27150,0
|
|
20240422,145100,250280800,27150,27150,27150,27150,1
|
|
20240422,145000,250253650,27050,27050,27050,27050,2
|
|
20240422,144900,250199550,27050,27050,27050,27050,27
|
|
20240422,144800,249469200,27050,27050,27050,27050,4
|
|
20240422,144700,249361000,27050,27050,27050,27050,0
|
|
20240422,144600,249361000,27050,27050,27050,27050,1
|
|
20240422,144500,249333950,27050,27050,27050,27050,0
|
|
20240422,144400,249333950,27050,27050,27050,27050,0
|
|
20240422,144300,249333950,27050,27050,27050,27050,0
|
|
20240422,144200,249333950,27050,27050,27050,27050,0
|
|
20240422,144100,249333950,27050,27050,27050,27050,2
|
|
20240422,144000,249279850,27050,27050,27050,27050,0
|
|
20240422,143900,249279850,27050,27050,27050,27050,0
|
|
20240422,143800,249279850,27050,27050,27050,27050,1
|
|
20240422,143700,249252800,27100,27100,27100,27100,0
|
|
20240422,143600,249252800,27100,27100,27100,27100,0
|
|
20240422,143500,249252800,27100,27100,27100,27100,0
|
|
20240422,143400,249252800,27100,27000,27100,27000,16
|
|
20240422,143300,248819300,27100,27100,27100,27100,0
|
|
20240422,143200,248819300,27100,27100,27100,27100,1
|
|
20240422,143100,248792200,27000,27000,27000,27000,0
|
|
20240422,143000,248792200,27000,27000,27000,27000,0
|
|
20240422,142900,248792200,27000,27000,27000,27000,1
|
|
20240422,142800,248765200,27100,27100,27100,27100,2
|
|
20240422,142700,248711000,27000,27000,27000,27000,0
|
|
20240422,142600,248711000,27000,27000,27100,27000,186
|
|
20240422,142500,243687500,27050,27050,27050,27050,2
|
|
20240422,142400,243633400,27100,27050,27100,27050,257
|
|
20240422,142300,236678700,27000,27000,27000,27000,0
|
|
20240422,142200,236678700,27000,27000,27000,27000,1
|
|
20240422,142100,236651700,27000,27000,27000,27000,0
|
|
20240422,142000,236651700,27000,27000,27000,27000,0
|
|
20240422,141900,236651700,27000,27000,27000,27000,0
|
|
20240422,141800,236651700,27000,27000,27000,27000,0
|
|
20240422,141700,236651700,27000,27000,27000,27000,1
|
|
20240422,141600,236624700,27050,27050,27050,27050,241
|
|
20240422,141500,230105650,27100,27100,27100,27100,5
|
|
20240422,141400,229970150,27050,27050,27050,27050,2
|
|
20240422,141300,229916050,27050,27050,27050,27050,0
|
|
20240422,141200,229916050,27050,27050,27050,27050,2
|
|
20240422,141100,229861950,27050,27050,27050,27050,0
|
|
20240422,141000,229861950,27050,27050,27050,27050,2
|
|
20240422,140900,229807850,27050,27050,27050,27050,0
|
|
20240422,140800,229807850,27050,27050,27050,27050,0
|
|
20240422,140700,229807850,27050,27050,27050,27050,0
|
|
20240422,140600,229807850,27050,27050,27050,27050,0
|
|
20240422,140500,229807850,27050,27050,27050,27050,1
|
|
20240422,140400,229780800,27050,27050,27050,27050,0
|
|
20240422,140300,229780800,27050,27050,27050,27050,15
|
|
20240422,140200,229375050,27050,27050,27050,27050,20
|
|
20240422,140100,228834050,27050,27050,27050,27050,2
|
|
20240422,140000,228779950,27050,27050,27050,27050,0
|
|
20240422,135900,228779950,27050,27050,27050,27050,0
|
|
20240422,135800,228779950,27050,27050,27050,27050,1
|
|
20240422,135700,228752900,27050,27050,27050,27050,0
|
|
20240422,135600,228752900,27050,27050,27050,27050,13
|
|
20240422,135500,228401250,27050,27050,27050,27050,0
|
|
20240422,135400,228401250,27050,27050,27050,27050,1
|
|
20240422,135300,228374200,27000,27000,27000,27000,0
|
|
20240422,135200,228374200,27000,27000,27000,27000,0
|
|
20240422,135100,228374200,27000,27000,27000,27000,0
|
|
20240422,135000,228374200,27000,27000,27000,27000,0
|
|
20240422,134900,228374200,27000,27000,27000,27000,1
|
|
20240422,134800,228347200,27100,27100,27100,27100,0
|
|
20240422,134700,228347200,27100,27100,27100,27100,3
|
|
20240422,134600,228265900,27100,27100,27100,27000,297
|
|
20240422,134500,220233400,27050,27050,27100,27050,53
|
|
20240422,134400,218798800,27000,27000,27000,27000,15
|
|
20240422,134300,218393800,27000,27000,27000,27000,0
|
|
20240422,134200,218393800,27000,27050,27050,27000,7
|
|
20240422,134100,218204500,27000,27000,27000,27000,13
|
|
20240422,134000,217853500,27000,27000,27000,27000,0
|
|
20240422,133900,217853500,27000,27000,27000,27000,0
|
|
20240422,133800,217853500,27000,27000,27000,27000,12
|
|
20240422,133700,217529500,27000,27000,27000,27000,0
|
|
20240422,133600,217529500,27000,27000,27000,27000,0
|
|
20240422,133500,217529500,27000,27050,27050,27000,3
|
|
20240422,133400,217448400,27000,27000,27000,27000,12
|
|
20240422,133300,217124400,27050,27050,27050,27050,0
|
|
20240422,133200,217124400,27050,27050,27050,27050,10
|
|
20240422,133100,216853900,27050,27050,27050,27050,0
|
|
20240422,133000,216853900,27050,27050,27050,27050,3
|
|
20240422,132900,216772750,27000,27000,27000,27000,13
|
|
20240422,132800,216421750,27050,27050,27050,27050,1
|
|
20240422,132700,216394700,27050,27050,27050,27050,1
|
|
20240422,132600,216367650,27050,27050,27050,27050,0
|
|
20240422,132500,216367650,27050,27050,27050,27050,11
|
|
20240422,132400,216070100,27050,27050,27050,27050,1
|
|
20240422,132300,216043050,27000,27000,27000,27000,0
|
|
20240422,132200,216043050,27000,27000,27000,27000,0
|
|
20240422,132100,216043050,27000,27000,27000,27000,1
|
|
20240422,132000,216016050,27050,27050,27050,27050,0
|
|
20240422,131900,216016050,27050,27050,27050,27050,1
|
|
20240422,131800,215989000,27050,27050,27050,27050,1
|
|
20240422,131700,215961950,27050,27050,27050,27050,0
|
|
20240422,131600,215961950,27050,27050,27050,27050,0
|
|
20240422,131500,215961950,27050,27050,27050,27050,0
|
|
20240422,131400,215961950,27050,27050,27050,27050,1
|
|
20240422,131300,215934900,27050,27050,27050,27050,1
|
|
20240422,131200,215907850,27000,27000,27000,27000,0
|
|
20240422,131100,215907850,27000,27000,27000,27000,1
|
|
20240422,131000,215880850,27050,27050,27050,27050,0
|
|
20240422,130900,215880850,27050,27050,27050,27050,0
|
|
20240422,130800,215880850,27050,27050,27050,27050,0
|
|
20240422,130700,215880850,27050,27050,27050,27050,2
|
|
20240422,130600,215826750,27050,27050,27050,27050,3
|
|
20240422,130500,215745600,27050,27050,27050,27050,0
|
|
20240422,130400,215745600,27050,27050,27050,27050,0
|
|
20240422,130300,215745600,27050,27050,27050,27050,0
|
|
20240422,130200,215745600,27050,27050,27050,27050,0
|
|
20240422,130100,215745600,27050,27050,27050,27050,0
|
|
20240422,130000,215745600,27050,27050,27050,27050,46
|
|
20240422,125900,214501300,27000,27000,27000,27000,0
|
|
20240422,125800,214501300,27000,27000,27000,27000,0
|
|
20240422,125700,214501300,27000,27000,27000,27000,0
|
|
20240422,125600,214501300,27000,27000,27000,27000,0
|
|
20240422,125500,214501300,27000,27000,27000,27000,0
|
|
20240422,125400,214501300,27000,27000,27000,27000,2
|
|
20240422,125300,214447300,27000,27000,27000,27000,0
|
|
20240422,125200,214447300,27000,27000,27000,27000,2
|
|
20240422,125100,214393300,27000,27000,27000,27000,0
|
|
20240422,125000,214393300,27000,27000,27000,27000,0
|
|
20240422,124900,214393300,27000,27000,27000,27000,0
|
|
20240422,124800,214393300,27000,27000,27000,27000,0
|
|
20240422,124700,214393300,27000,27000,27000,27000,0
|
|
20240422,124600,214393300,27000,27000,27000,27000,0
|
|
20240422,124500,214393300,27000,27000,27000,27000,0
|
|
20240422,124400,214393300,27000,27000,27000,27000,0
|
|
20240422,124300,214393300,27000,27000,27000,27000,0
|
|
20240422,124200,214393300,27000,27000,27000,27000,0
|
|
20240422,124100,214393300,27000,27000,27000,27000,0
|
|
20240422,124000,214393300,27000,26950,27000,26950,340
|
|
20240422,123900,205221650,27000,27000,27000,27000,200
|
|
20240422,123800,199821650,27000,27000,27000,27000,0
|
|
20240422,123700,199821650,27000,27000,27000,27000,2
|
|
20240422,123600,199767650,27100,27100,27100,27100,0
|
|
20240422,123500,199767650,27100,27050,27100,27050,140
|
|
20240422,123400,195980100,27100,27100,27100,27100,0
|
|
20240422,123300,195980100,27100,27100,27100,27100,0
|
|
20240422,123200,195980100,27100,27100,27100,27100,4
|
|
20240422,123100,195871700,27100,27100,27100,27100,0
|
|
20240422,123000,195871700,27100,27100,27100,27100,0
|
|
20240422,122900,195871700,27100,27100,27100,27100,0
|
|
20240422,122800,195871700,27100,27100,27100,27100,0
|
|
20240422,122700,195871700,27100,27100,27100,27100,0
|
|
20240422,122600,195871700,27100,27100,27100,27100,0
|
|
20240422,122500,195871700,27100,27100,27100,27100,0
|
|
20240422,122400,195871700,27100,27100,27100,27100,0
|
|
20240422,122300,195871700,27100,27100,27100,27100,0
|
|
20240422,122200,195871700,27100,27100,27100,27100,0
|
|
20240422,122100,195871700,27100,27100,27100,27100,2
|
|
20240422,122000,195817500,27150,27150,27150,27150,0
|
|
20240422,121900,195817500,27150,27150,27150,27150,0
|
|
20240422,121800,195817500,27150,27150,27150,27150,0
|
|
20240422,121700,195817500,27150,27150,27150,27150,0
|
|
20240422,121600,195817500,27150,27150,27150,27150,0
|
|
20240422,121500,195817500,27150,27150,27150,27150,0
|
|
20240422,121400,195817500,27150,27150,27150,27100,93
|
|
20240422,121300,193293950,27100,27100,27100,27100,0
|
|
20240422,121200,193293950,27100,27100,27100,27100,2
|
|
20240422,121100,193239750,27100,27100,27100,27100,0
|
|
20240422,121000,193239750,27100,27100,27100,27100,0
|
|
20240422,120900,193239750,27100,27100,27100,27100,12
|
|
20240422,120800,192914550,27150,27150,27150,27150,0
|
|
20240422,120700,192914550,27150,27150,27150,27150,0
|
|
20240422,120600,192914550,27150,27150,27150,27150,0
|
|
20240422,120500,192914550,27150,27150,27150,27150,0
|
|
20240422,120400,192914550,27150,27150,27150,27150,0
|
|
20240422,120300,192914550,27150,27150,27150,27150,0
|
|
20240422,120200,192914550,27150,27150,27150,27150,0
|
|
20240422,120100,192914550,27150,27150,27150,27150,0
|
|
20240422,120000,192914550,27150,27150,27150,27150,0
|
|
20240422,115900,192914550,27150,27150,27150,27150,0
|
|
20240422,115800,192914550,27150,27150,27150,27150,0
|
|
20240422,115700,192914550,27150,27150,27150,27150,0
|
|
20240422,115600,192914550,27150,27150,27150,27150,0
|
|
20240422,115500,192914550,27150,27150,27150,27150,0
|
|
20240422,115400,192914550,27150,27150,27150,27150,0
|
|
20240422,115300,192914550,27150,27150,27150,27150,0
|
|
20240422,115200,192914550,27150,27150,27150,27150,0
|
|
20240422,115100,192914550,27150,27150,27150,27150,0
|
|
20240422,115000,192914550,27150,27150,27150,27150,0
|
|
20240422,114900,192914550,27150,27150,27150,27150,0
|
|
20240422,114800,192914550,27150,27150,27150,27150,0
|
|
20240422,114700,192914550,27150,27150,27150,27150,0
|
|
20240422,114600,192914550,27150,27150,27150,27150,0
|
|
20240422,114500,192914550,27150,27150,27150,27150,0
|
|
20240422,114400,192914550,27150,27150,27150,27150,0
|
|
20240422,114300,192914550,27150,27150,27150,27150,0
|
|
20240422,114200,192914550,27150,27150,27150,27150,0
|
|
20240422,114100,192914550,27150,27150,27150,27150,0
|
|
20240422,114000,192914550,27150,27150,27150,27150,0
|
|
20240422,113900,192914550,27150,27150,27150,27150,0
|
|
20240422,113800,192914550,27150,27150,27150,27150,0
|
|
20240422,113700,192914550,27150,27150,27150,27150,0
|
|
20240422,113600,192914550,27150,27150,27150,27150,0
|
|
20240422,113500,192914550,27150,27150,27150,27150,0
|
|
20240422,113400,192914550,27150,27150,27150,27150,0
|
|
20240422,113300,192914550,27150,27150,27150,27150,0
|
|
20240422,113200,192914550,27150,27150,27150,27150,0
|
|
20240422,113100,192914550,27150,27150,27150,27150,0
|
|
20240422,113000,192914550,27150,27150,27150,27150,0
|
|
20240422,112900,192914550,27150,27150,27150,27150,0
|
|
20240422,112800,192914550,27150,27150,27150,27150,4
|
|
20240422,112700,192805950,27100,27100,27100,27100,0
|
|
20240422,112600,192805950,27100,27050,27100,27050,260
|
|
20240422,112500,185760400,27050,27050,27050,27050,2
|
|
20240422,112400,185706300,27050,27050,27050,27050,0
|
|
20240422,112300,185706300,27050,27050,27050,27050,0
|
|
20240422,112200,185706300,27050,27050,27050,27050,3
|
|
20240422,112100,185625150,27050,27050,27050,27050,0
|
|
20240422,112000,185625150,27050,27050,27050,27050,0
|
|
20240422,111900,185625150,27050,27050,27050,27050,0
|
|
20240422,111800,185625150,27050,27050,27050,27050,127
|
|
20240422,111700,182189800,26950,26950,26950,26950,0
|
|
20240422,111600,182189800,26950,26950,26950,26950,0
|
|
20240422,111500,182189800,26950,26950,26950,26950,0
|
|
20240422,111400,182189800,26950,26950,26950,26900,12
|
|
20240422,111300,181866450,26900,26950,26950,26900,48
|
|
20240422,111200,180573400,26950,26950,26950,26950,0
|
|
20240422,111100,180573400,26950,26950,26950,26950,0
|
|
20240422,111000,180573400,26950,26950,26950,26950,0
|
|
20240422,110900,180573400,26950,26950,26950,26950,0
|
|
20240422,110800,180573400,26950,26950,27050,26900,107
|
|
20240422,110700,177690950,26950,26950,26950,26950,249
|
|
20240422,110600,170980400,26950,26950,26950,26950,69
|
|
20240422,110500,169120850,27050,27050,27050,27050,0
|
|
20240422,110400,169120850,27050,27000,27050,27000,245
|
|
20240422,110300,162504850,27000,27000,27000,27000,0
|
|
20240422,110200,162504850,27000,27000,27000,27000,0
|
|
20240422,110100,162504850,27000,27000,27000,27000,0
|
|
20240422,110000,162504850,27000,27000,27000,27000,30
|
|
20240422,105900,161694850,27000,27000,27000,27000,0
|
|
20240422,105800,161694850,27000,27000,27000,27000,102
|
|
20240422,105700,158940850,27000,27000,27000,27000,0
|
|
20240422,105600,158940850,27000,27000,27000,27000,0
|
|
20240422,105500,158940850,27000,27000,27000,27000,0
|
|
20240422,105400,158940850,27000,27000,27000,27000,0
|
|
20240422,105300,158940850,27000,27000,27000,27000,0
|
|
20240422,105200,158940850,27000,27000,27000,27000,3
|
|
20240422,105100,158859850,27000,27000,27000,27000,0
|
|
20240422,105000,158859850,27000,27000,27000,27000,10
|
|
20240422,104900,158589850,27000,27000,27000,27000,0
|
|
20240422,104800,158589850,27000,27050,27050,27000,137
|
|
20240422,104700,154885500,27050,27050,27050,27050,0
|
|
20240422,104600,154885500,27050,27050,27050,27050,0
|
|
20240422,104500,154885500,27050,27050,27050,27050,0
|
|
20240422,104400,154885500,27050,27050,27050,27050,0
|
|
20240422,104300,154885500,27050,27050,27050,27050,0
|
|
20240422,104200,154885500,27050,27050,27050,27050,0
|
|
20240422,104100,154885500,27050,27050,27050,27050,1
|
|
20240422,104000,154858450,26950,26950,26950,26950,3
|
|
20240422,103900,154777600,27050,26950,27050,26950,23
|
|
20240422,103800,154156650,26900,26900,26950,26900,60
|
|
20240422,103700,152542050,26950,27050,27050,26950,166
|
|
20240422,103600,148066700,27000,26950,27000,26950,7
|
|
20240422,103500,147877850,27050,27000,27050,26950,64
|
|
20240422,103400,146149900,26950,26950,26950,26950,27
|
|
20240422,103300,145422250,27000,27000,27000,27000,204
|
|
20240422,103200,139914250,27000,27000,27000,27000,0
|
|
20240422,103100,139914250,27000,27000,27000,27000,19
|
|
20240422,103000,139401250,27050,27050,27050,27050,0
|
|
20240422,102900,139401250,27050,27050,27050,27050,38
|
|
20240422,102800,138373350,27100,27000,27100,27000,66
|
|
20240422,102700,136590250,27000,27000,27000,27000,0
|
|
20240422,102600,136590250,27000,27000,27000,27000,62
|
|
20240422,102500,134916250,27050,27050,27050,27050,41
|
|
20240422,102400,133807200,27050,27050,27050,27050,149
|
|
20240422,102300,129776750,27300,27150,27300,27000,2386
|
|
20240422,102200,65147700,27150,27150,27150,27150,10
|
|
20240422,102100,64876200,27150,27150,27150,27150,0
|
|
20240422,102000,64876200,27150,27150,27150,27150,0
|
|
20240422,101900,64876200,27150,27150,27150,27150,0
|
|
20240422,101800,64876200,27150,27150,27150,27150,0
|
|
20240422,101700,64876200,27150,27150,27150,27150,0
|
|
20240422,101600,64876200,27150,27150,27150,27150,0
|
|
20240422,101500,64876200,27150,27150,27150,27150,0
|
|
20240422,101400,64876200,27150,27150,27150,27150,2
|
|
20240422,101300,64821900,27100,27100,27100,27100,45
|
|
20240422,101200,63602400,27100,27150,27150,27100,41
|
|
20240422,101100,62490750,27150,27200,27300,27150,215
|
|
20240422,101000,56647600,27300,27300,27300,27250,1316
|
|
20240422,100900,20723650,27400,27400,27400,27400,2
|
|
20240422,100800,20668850,27400,27400,27400,27400,0
|
|
20240422,100700,20668850,27400,27400,27400,27400,1
|
|
20240422,100600,20641450,27400,27400,27400,27400,1
|
|
20240422,100500,20614050,27400,27400,27400,27400,0
|
|
20240422,100400,20614050,27400,27400,27400,27400,0
|
|
20240422,100300,20614050,27400,27400,27400,27400,0
|
|
20240422,100200,20614050,27400,27400,27400,27400,1
|
|
20240422,100100,20586650,27300,27300,27300,27300,0
|
|
20240422,100000,20586650,27300,27300,27300,27300,0
|
|
20240422,095900,20586650,27300,27300,27300,27300,0
|
|
20240422,095800,20586650,27300,27300,27300,27300,0
|
|
20240422,095700,20586650,27300,27300,27300,27300,0
|
|
20240422,095600,20586650,27300,27300,27300,27300,0
|
|
20240422,095500,20586650,27300,27300,27300,27300,0
|
|
20240422,095400,20586650,27300,27300,27300,27300,0
|
|
20240422,095300,20586650,27300,27300,27300,27300,0
|
|
20240422,095200,20586650,27300,27300,27300,27300,0
|
|
20240422,095100,20586650,27300,27300,27300,27300,0
|
|
20240422,095000,20586650,27300,27300,27300,27300,0
|
|
20240422,094900,20586650,27300,27300,27300,27300,0
|
|
20240422,094800,20586650,27300,27300,27300,27300,0
|
|
20240422,094700,20586650,27300,27300,27300,27300,0
|
|
20240422,094600,20586650,27300,27300,27300,27300,0
|
|
20240422,094500,20586650,27300,27300,27300,27300,0
|
|
20240422,094400,20586650,27300,27300,27300,27300,0
|
|
20240422,094300,20586650,27300,27300,27300,27300,0
|
|
20240422,094200,20586650,27300,27300,27300,27300,0
|
|
20240422,094100,20586650,27300,27300,27300,27300,0
|
|
20240422,094000,20586650,27300,27300,27300,27300,0
|
|
20240422,093900,20586650,27300,27300,27300,27300,0
|
|
20240422,093800,20586650,27300,27300,27300,27300,0
|
|
20240422,093700,20586650,27300,27300,27300,27300,0
|
|
20240422,093600,20586650,27300,27300,27300,27300,0
|
|
20240422,093500,20586650,27300,27300,27300,27300,0
|
|
20240422,093400,20586650,27300,27300,27300,27300,0
|
|
20240422,093300,20586650,27300,27300,27300,27300,0
|
|
20240422,093200,20586650,27300,27300,27300,27300,0
|
|
20240422,093100,20586650,27300,27300,27300,27300,0
|
|
20240422,093000,20586650,27300,27250,27300,27250,33
|
|
20240422,092900,19686850,27250,27300,27300,27250,97
|
|
20240422,092800,17039200,27300,27300,27300,27300,20
|
|
20240422,092700,16493200,27300,27300,27300,27300,3
|
|
20240422,092600,16411300,27250,27250,27250,27250,0
|
|
20240422,092500,16411300,27250,27250,27250,27250,3
|
|
20240422,092400,16329550,27300,27300,27300,27300,10
|
|
20240422,092300,16056550,27300,27350,27350,27300,67
|
|
20240422,092200,14224900,27350,27350,27350,27350,0
|
|
20240422,092100,14224900,27350,27350,27350,27350,0
|
|
20240422,092000,14224900,27350,27350,27350,27350,0
|
|
20240422,091900,14224900,27350,27350,27350,27350,0
|
|
20240422,091800,14224900,27350,27350,27350,27350,19
|
|
20240422,091700,13705250,27500,27500,27500,27500,0
|
|
20240422,091600,13705250,27500,27350,27500,27350,101
|
|
20240422,091500,10940200,27500,27500,27500,27500,0
|
|
20240422,091400,10940200,27500,27400,27500,27400,33
|
|
20240422,091300,10035100,27400,27350,27400,27350,73
|
|
20240422,091200,8038000,27300,27300,27300,27300,17
|
|
20240422,091100,7573900,27250,27250,27250,27250,3
|
|
20240422,091000,7492150,27300,27300,27300,27300,5
|
|
20240422,090900,7355650,27350,27350,27350,27350,6
|
|
20240422,090800,7191550,27350,27200,27350,27200,203
|
|
20240422,090700,1662450,27200,27250,27250,27200,39
|
|
20240422,090600,600100,27250,27250,27250,27250,0
|
|
20240422,090500,600100,27250,27250,27250,27250,1
|
|
20240422,090400,572850,27250,27250,27250,27250,0
|
|
20240422,090300,572850,27250,27250,27250,27250,5
|
|
20240422,090200,436600,27250,27250,27250,27250,0
|
|
20240422,090100,436600,27250,27300,27300,27250,13
|
|
20240422,090000,81850,27250,27300,27300,27250,3
|