671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,200800,90937850,27100,27100,27100,27100,89
|
|
20240423,200700,90937850,27100,27100,27100,27100,0
|
|
20240423,200600,90937850,27100,27100,27100,27100,0
|
|
20240423,200500,90937850,27100,27100,27100,27100,0
|
|
20240423,200400,90937850,27100,27100,27100,27100,0
|
|
20240423,200300,90937850,27100,27100,27100,27100,0
|
|
20240423,200200,90937850,27100,27100,27100,27100,0
|
|
20240423,200100,90937850,27100,27100,27100,27100,0
|
|
20240423,200000,90937850,27100,27100,27100,27100,0
|
|
20240423,195900,90937850,27100,27100,27100,27100,0
|
|
20240423,195800,90937850,27100,27100,27100,27100,0
|
|
20240423,195700,90937850,27100,27100,27100,27100,0
|
|
20240423,195600,90937850,27100,27100,27100,27100,0
|
|
20240423,195500,90937850,27100,27100,27100,27100,0
|
|
20240423,195400,90937850,27100,27100,27100,27100,0
|
|
20240423,195300,90937850,27100,27100,27100,27100,0
|
|
20240423,195200,90937850,27100,27100,27100,27100,0
|
|
20240423,195100,90937850,27100,27100,27100,27100,0
|
|
20240423,195000,90937850,27100,27100,27100,27100,0
|
|
20240423,194900,90937850,27100,27100,27100,27100,0
|
|
20240423,194800,90937850,27100,27100,27100,27100,0
|
|
20240423,194700,90937850,27100,27100,27100,27100,0
|
|
20240423,194600,90937850,27100,27100,27100,27100,0
|
|
20240423,194500,90937850,27100,27100,27100,27100,0
|
|
20240423,194400,90937850,27100,27100,27100,27100,0
|
|
20240423,194300,90937850,27100,27100,27100,27100,0
|
|
20240423,194200,90937850,27100,27100,27100,27100,0
|
|
20240423,194100,90937850,27100,27100,27100,27100,0
|
|
20240423,194000,90937850,27100,27100,27100,27100,0
|
|
20240423,193900,90937850,27100,27100,27100,27100,0
|
|
20240423,193800,90937850,27100,27100,27100,27100,89
|
|
20240423,193700,90937850,27100,27100,27100,27100,0
|
|
20240423,193600,90937850,27100,27100,27100,27100,0
|
|
20240423,193500,90937850,27100,27100,27100,27100,0
|
|
20240423,193400,90937850,27100,27100,27100,27100,0
|
|
20240423,193300,90937850,27100,27100,27100,27100,0
|
|
20240423,193200,90937850,27100,27100,27100,27100,0
|
|
20240423,193100,90937850,27100,27100,27100,27100,0
|
|
20240423,193000,90937850,27100,27100,27100,27100,0
|
|
20240423,192900,90937850,27100,27100,27100,27100,0
|
|
20240423,192800,90937850,27100,27100,27100,27100,0
|
|
20240423,192700,90937850,27100,27100,27100,27100,0
|
|
20240423,192600,90937850,27100,27100,27100,27100,0
|
|
20240423,192500,90937850,27100,27100,27100,27100,0
|
|
20240423,192400,90937850,27100,27100,27100,27100,0
|
|
20240423,192300,90937850,27100,27100,27100,27100,0
|
|
20240423,192200,90937850,27100,27100,27100,27100,0
|
|
20240423,192100,90937850,27100,27100,27100,27100,0
|
|
20240423,192000,90937850,27100,27100,27100,27100,0
|
|
20240423,191900,90937850,27100,27100,27100,27100,0
|
|
20240423,191800,90937850,27100,27100,27100,27100,0
|
|
20240423,191700,90937850,27100,27100,27100,27100,0
|
|
20240423,191600,90937850,27100,27100,27100,27100,0
|
|
20240423,191500,90937850,27100,27100,27100,27100,0
|
|
20240423,191400,90937850,27100,27100,27100,27100,0
|
|
20240423,191300,90937850,27100,27100,27100,27100,0
|
|
20240423,191200,90937850,27100,27100,27100,27100,0
|
|
20240423,191100,90937850,27100,27100,27100,27100,0
|
|
20240423,191000,90937850,27100,27100,27100,27100,0
|
|
20240423,190900,90937850,27100,27100,27100,27100,0
|
|
20240423,190800,90937850,27100,27100,27100,27100,89
|
|
20240423,190700,90937850,27100,27100,27100,27100,0
|
|
20240423,190600,90937850,27100,27100,27100,27100,0
|
|
20240423,190500,90937850,27100,27100,27100,27100,0
|
|
20240423,190400,90937850,27100,27100,27100,27100,0
|
|
20240423,190300,90937850,27100,27100,27100,27100,0
|
|
20240423,190200,90937850,27100,27100,27100,27100,0
|
|
20240423,190100,90937850,27100,27100,27100,27100,0
|
|
20240423,190000,90937850,27100,27100,27100,27100,0
|
|
20240423,185900,90937850,27100,27100,27100,27100,0
|
|
20240423,185800,90937850,27100,27100,27100,27100,0
|
|
20240423,185700,90937850,27100,27100,27100,27100,0
|
|
20240423,185600,90937850,27100,27100,27100,27100,0
|
|
20240423,185500,90937850,27100,27100,27100,27100,0
|
|
20240423,185400,90937850,27100,27100,27100,27100,0
|
|
20240423,185300,90937850,27100,27100,27100,27100,0
|
|
20240423,185200,90937850,27100,27100,27100,27100,0
|
|
20240423,185100,90937850,27100,27100,27100,27100,0
|
|
20240423,185000,90937850,27100,27100,27100,27100,0
|
|
20240423,184900,90937850,27100,27100,27100,27100,0
|
|
20240423,184800,90937850,27100,27100,27100,27100,0
|
|
20240423,184700,90937850,27100,27100,27100,27100,0
|
|
20240423,184600,90937850,27100,27100,27100,27100,0
|
|
20240423,184500,90937850,27100,27100,27100,27100,0
|
|
20240423,184400,90937850,27100,27100,27100,27100,0
|
|
20240423,184300,90937850,27100,27100,27100,27100,0
|
|
20240423,184200,90937850,27100,27100,27100,27100,0
|
|
20240423,184100,90937850,27100,27100,27100,27100,0
|
|
20240423,184000,90937850,27100,27100,27100,27100,0
|
|
20240423,183900,90937850,27100,27100,27100,27100,0
|
|
20240423,183800,90937850,27100,27100,27100,27100,89
|
|
20240423,183700,90937850,27100,27100,27100,27100,0
|
|
20240423,183600,90937850,27100,27100,27100,27100,0
|
|
20240423,183500,90937850,27100,27100,27100,27100,0
|
|
20240423,183400,90937850,27100,27100,27100,27100,0
|
|
20240423,183300,90937850,27100,27100,27100,27100,0
|
|
20240423,183200,90937850,27100,27100,27100,27100,0
|
|
20240423,183100,90937850,27100,27100,27100,27100,0
|
|
20240423,183000,90937850,27100,27100,27100,27100,0
|
|
20240423,182900,90937850,27100,27100,27100,27100,0
|
|
20240423,182800,90937850,27100,27100,27100,27100,0
|
|
20240423,182700,90937850,27100,27100,27100,27100,0
|
|
20240423,182600,90937850,27100,27100,27100,27100,0
|
|
20240423,182500,90937850,27100,27100,27100,27100,0
|
|
20240423,182400,90937850,27100,27100,27100,27100,0
|
|
20240423,182300,90937850,27100,27100,27100,27100,0
|
|
20240423,182200,90937850,27100,27100,27100,27100,0
|
|
20240423,182100,90937850,27100,27100,27100,27100,0
|
|
20240423,182000,90937850,27100,27100,27100,27100,0
|
|
20240423,181900,90937850,27100,27100,27100,27100,0
|
|
20240423,181800,90937850,27100,27100,27100,27100,0
|
|
20240423,181700,90937850,27100,27100,27100,27100,0
|
|
20240423,181600,90937850,27100,27100,27100,27100,0
|
|
20240423,181500,90937850,27100,27100,27100,27100,0
|
|
20240423,181400,90937850,27100,27100,27100,27100,0
|
|
20240423,181300,90937850,27100,27100,27100,27100,0
|
|
20240423,181200,90937850,27100,27100,27100,27100,0
|
|
20240423,181100,90937850,27100,27100,27100,27100,0
|
|
20240423,181000,90937850,27100,27100,27100,27100,0
|
|
20240423,180900,90937850,27100,27100,27100,27100,0
|
|
20240423,180800,90937850,27100,27100,27100,27100,89
|
|
20240423,180700,90937850,27100,27100,27100,27100,0
|
|
20240423,180600,90937850,27100,27100,27100,27100,0
|
|
20240423,180500,90937850,27100,27100,27100,27100,0
|
|
20240423,180400,90937850,27100,27100,27100,27100,0
|
|
20240423,180300,90937850,27100,27100,27100,27100,0
|
|
20240423,180200,90937850,27100,27100,27100,27100,0
|
|
20240423,180100,90937850,27100,27100,27100,27100,0
|
|
20240423,180000,90937850,27100,27100,27100,27100,0
|
|
20240423,175900,90937850,27100,27100,27100,27100,0
|
|
20240423,175800,90937850,27100,27100,27100,27100,0
|
|
20240423,175700,90937850,27100,27100,27100,27100,0
|
|
20240423,175600,90937850,27100,27100,27100,27100,0
|
|
20240423,175500,90937850,27100,27100,27100,27100,0
|
|
20240423,175400,90937850,27100,27100,27100,27100,0
|
|
20240423,175300,90937850,27100,27100,27100,27100,0
|
|
20240423,175200,90937850,27100,27100,27100,27100,0
|
|
20240423,175100,90937850,27100,27100,27100,27100,0
|
|
20240423,175000,90937850,27100,27100,27100,27100,0
|
|
20240423,174900,90937850,27100,27100,27100,27100,0
|
|
20240423,174800,90937850,27100,27100,27100,27100,0
|
|
20240423,174700,90937850,27100,27100,27100,27100,0
|
|
20240423,174600,90937850,27100,27100,27100,27100,0
|
|
20240423,174500,90937850,27100,27100,27100,27100,0
|
|
20240423,174400,90937850,27100,27100,27100,27100,0
|
|
20240423,174300,90937850,27100,27100,27100,27100,0
|
|
20240423,174200,90937850,27100,27100,27100,27100,0
|
|
20240423,174100,90937850,27100,27100,27100,27100,0
|
|
20240423,174000,90937850,27100,27100,27100,27100,0
|
|
20240423,173900,90937850,27100,27100,27100,27100,0
|
|
20240423,173800,90937850,27100,27100,27100,27100,89
|
|
20240423,173700,90937850,27100,27100,27100,27100,0
|
|
20240423,173600,90937850,27100,27100,27100,27100,0
|
|
20240423,173500,90937850,27100,27100,27100,27100,0
|
|
20240423,173400,90937850,27100,27100,27100,27100,0
|
|
20240423,173300,90937850,27100,27100,27100,27100,0
|
|
20240423,173200,90937850,27100,27100,27100,27100,0
|
|
20240423,173100,90937850,27100,27100,27100,27100,0
|
|
20240423,173000,90937850,27100,27100,27100,27100,0
|
|
20240423,172900,90937850,27100,27100,27100,27100,0
|
|
20240423,172800,90937850,27100,27100,27100,27100,0
|
|
20240423,172700,90937850,27100,27100,27100,27100,0
|
|
20240423,172600,90937850,27100,27100,27100,27100,0
|
|
20240423,172500,90937850,27100,27100,27100,27100,0
|
|
20240423,172400,90937850,27100,27100,27100,27100,0
|
|
20240423,172300,90937850,27100,27100,27100,27100,0
|
|
20240423,172200,90937850,27100,27100,27100,27100,0
|
|
20240423,172100,90937850,27100,27100,27100,27100,0
|
|
20240423,172000,90937850,27100,27100,27100,27100,0
|
|
20240423,171900,90937850,27100,27100,27100,27100,0
|
|
20240423,171800,90937850,27100,27100,27100,27100,0
|
|
20240423,171700,90937850,27100,27100,27100,27100,0
|
|
20240423,171600,90937850,27100,27100,27100,27100,0
|
|
20240423,171500,90937850,27100,27100,27100,27100,0
|
|
20240423,171400,90937850,27100,27100,27100,27100,0
|
|
20240423,171300,90937850,27100,27100,27100,27100,0
|
|
20240423,171200,90937850,27100,27100,27100,27100,0
|
|
20240423,171100,90937850,27100,27100,27100,27100,0
|
|
20240423,171000,90937850,27100,27100,27100,27100,0
|
|
20240423,170900,90937850,27100,27100,27100,27100,0
|
|
20240423,170800,90937850,27100,27100,27100,27100,89
|
|
20240423,170700,90937850,27100,27100,27100,27100,0
|
|
20240423,170600,90937850,27100,27100,27100,27100,0
|
|
20240423,170500,90937850,27100,27100,27100,27100,0
|
|
20240423,170400,90937850,27100,27100,27100,27100,0
|
|
20240423,170300,90937850,27100,27100,27100,27100,0
|
|
20240423,170200,90937850,27100,27100,27100,27100,0
|
|
20240423,170100,90937850,27100,27100,27100,27100,0
|
|
20240423,170000,90937850,27100,27100,27100,27100,0
|
|
20240423,165900,90937850,27100,27100,27100,27100,0
|
|
20240423,165800,90937850,27100,27100,27100,27100,0
|
|
20240423,165700,90937850,27100,27100,27100,27100,0
|
|
20240423,165600,90937850,27100,27100,27100,27100,0
|
|
20240423,165500,90937850,27100,27100,27100,27100,0
|
|
20240423,165400,90937850,27100,27100,27100,27100,0
|
|
20240423,165300,90937850,27100,27100,27100,27100,0
|
|
20240423,165200,90937850,27100,27100,27100,27100,0
|
|
20240423,165100,90937850,27100,27100,27100,27100,0
|
|
20240423,165000,90937850,27100,27100,27100,27100,0
|
|
20240423,164900,90937850,27100,27100,27100,27100,0
|
|
20240423,164800,90937850,27100,27100,27100,27100,0
|
|
20240423,164700,90937850,27100,27100,27100,27100,0
|
|
20240423,164600,90937850,27100,27100,27100,27100,0
|
|
20240423,164500,90937850,27100,27100,27100,27100,0
|
|
20240423,164400,90937850,27100,27100,27100,27100,0
|
|
20240423,164300,90937850,27100,27100,27100,27100,0
|
|
20240423,164200,90937850,27100,27100,27100,27100,0
|
|
20240423,164100,90937850,27100,27100,27100,27100,0
|
|
20240423,164000,90937850,27100,27100,27100,27100,0
|
|
20240423,163900,90937850,27100,27100,27100,27100,0
|
|
20240423,163800,90937850,27100,27100,27100,27100,89
|
|
20240423,163700,90937850,27100,27100,27100,27100,0
|
|
20240423,163600,90937850,27100,27100,27100,27100,0
|
|
20240423,163500,90937850,27100,27100,27100,27100,0
|
|
20240423,163400,90937850,27100,27100,27100,27100,0
|
|
20240423,163300,90937850,27100,27100,27100,27100,0
|
|
20240423,163200,90937850,27100,27100,27100,27100,0
|
|
20240423,163100,90937850,27100,27100,27100,27100,0
|
|
20240423,163000,90937850,27100,27100,27100,27100,0
|
|
20240423,162900,90937850,27100,27100,27100,27100,0
|
|
20240423,162800,90937850,27100,27100,27100,27100,0
|
|
20240423,162700,90937850,27100,27100,27100,27100,0
|
|
20240423,162600,90937850,27100,27100,27100,27100,0
|
|
20240423,162500,90937850,27100,27100,27100,27100,0
|
|
20240423,162400,90937850,27100,27100,27100,27100,0
|
|
20240423,162300,90937850,27100,27100,27100,27100,0
|
|
20240423,162200,90937850,27100,27100,27100,27100,0
|
|
20240423,162100,90937850,27100,27100,27100,27100,0
|
|
20240423,162000,90937850,27100,27100,27100,27100,0
|
|
20240423,161900,90937850,27100,27100,27100,27100,0
|
|
20240423,161800,90937850,27100,27100,27100,27100,0
|
|
20240423,161700,90937850,27100,27100,27100,27100,0
|
|
20240423,161600,90937850,27100,27100,27100,27100,0
|
|
20240423,161500,90937850,27100,27100,27100,27100,0
|
|
20240423,161400,90937850,27100,27100,27100,27100,0
|
|
20240423,161300,90937850,27100,27100,27100,27100,0
|
|
20240423,161200,90937850,27100,27100,27100,27100,0
|
|
20240423,161100,90937850,27100,27100,27100,27100,0
|
|
20240423,161000,90937850,27100,27100,27100,27100,0
|
|
20240423,160900,90937850,27100,27100,27100,27100,0
|
|
20240423,160800,90937850,27100,27100,27100,27100,89
|
|
20240423,160700,90937850,27100,27100,27100,27100,0
|
|
20240423,160600,90937850,27100,27100,27100,27100,0
|
|
20240423,160500,90937850,27100,27100,27100,27100,0
|
|
20240423,160400,90937850,27100,27100,27100,27100,0
|
|
20240423,160300,90937850,27100,27100,27100,27100,0
|
|
20240423,160200,90937850,27100,27100,27100,27100,0
|
|
20240423,160100,90937850,27100,27100,27100,27100,0
|
|
20240423,160000,90937850,27100,27100,27100,27100,0
|
|
20240423,155900,90937850,27100,27100,27100,27100,0
|
|
20240423,155800,90937850,27100,27100,27100,27100,0
|
|
20240423,155700,90937850,27100,27100,27100,27100,0
|
|
20240423,155600,90937850,27100,27100,27100,27100,0
|
|
20240423,155500,90937850,27100,27100,27100,27100,0
|
|
20240423,155400,90937850,27100,27100,27100,27100,0
|
|
20240423,155300,90937850,27100,27100,27100,27100,0
|
|
20240423,155200,90937850,27100,27100,27100,27100,0
|
|
20240423,155100,90937850,27100,27100,27100,27100,0
|
|
20240423,155000,90937850,27100,27100,27100,27100,0
|
|
20240423,154900,90937850,27100,27100,27100,27100,0
|
|
20240423,154800,90937850,27100,27100,27100,27100,0
|
|
20240423,154700,90937850,27100,27100,27100,27100,0
|
|
20240423,154600,90937850,27100,27100,27100,27100,0
|
|
20240423,154500,90937850,27100,27100,27100,27100,0
|
|
20240423,154400,90937850,27100,27100,27100,27100,0
|
|
20240423,154300,90937850,27100,27100,27100,27100,0
|
|
20240423,154200,90937850,27100,27100,27100,27100,0
|
|
20240423,154100,90937850,27100,27100,27100,27100,0
|
|
20240423,154000,90937850,27100,27100,27100,27100,0
|
|
20240423,153900,90937850,27100,27100,27100,27100,0
|
|
20240423,153800,90937850,27100,27100,27100,27100,89
|
|
20240423,153700,90937850,27100,27100,27100,27100,0
|
|
20240423,153600,90937850,27100,27100,27100,27100,0
|
|
20240423,153500,90937850,27100,27100,27100,27100,0
|
|
20240423,153400,90937850,27100,27100,27100,27100,0
|
|
20240423,153300,90937850,27100,27100,27100,27100,0
|
|
20240423,153200,90937850,27100,27100,27100,27100,0
|
|
20240423,153100,90937850,27100,27100,27100,27100,0
|
|
20240423,153000,90937850,27100,27100,27100,27100,89
|
|
20240423,152900,88525950,27300,27300,27300,27300,0
|
|
20240423,152800,88525950,27300,27300,27300,27300,0
|
|
20240423,152700,88525950,27300,27300,27300,27300,0
|
|
20240423,152600,88525950,27300,27300,27300,27300,0
|
|
20240423,152500,88525950,27300,27300,27300,27300,0
|
|
20240423,152400,88525950,27300,27300,27300,27300,0
|
|
20240423,152300,88525950,27300,27300,27300,27300,0
|
|
20240423,152200,88525950,27300,27300,27300,27300,0
|
|
20240423,152100,88525950,27300,27300,27300,27300,0
|
|
20240423,152000,88525950,27300,27300,27300,27300,0
|
|
20240423,151900,88525950,27300,27300,27300,27300,0
|
|
20240423,151800,88525950,27300,27300,27300,27300,0
|
|
20240423,151700,88525950,27300,27300,27300,27300,2
|
|
20240423,151600,88471350,27300,27300,27300,27300,0
|
|
20240423,151500,88471350,27300,27300,27300,27300,1
|
|
20240423,151400,88444050,27300,27300,27300,27300,0
|
|
20240423,151300,88444050,27300,27300,27300,27300,0
|
|
20240423,151200,88444050,27300,27300,27300,27300,1
|
|
20240423,151100,88416750,27300,27300,27300,27300,0
|
|
20240423,151000,88416750,27300,27250,27300,27250,2
|
|
20240423,150900,88362200,27300,27300,27300,27300,0
|
|
20240423,150800,88362200,27300,27300,27300,27300,1
|
|
20240423,150700,88334900,27300,27300,27300,27300,0
|
|
20240423,150600,88334900,27300,27300,27300,27300,1
|
|
20240423,150500,88307600,27300,27300,27300,27300,0
|
|
20240423,150400,88307600,27300,27300,27300,27300,0
|
|
20240423,150300,88307600,27300,27300,27300,27300,1
|
|
20240423,150200,88280300,27300,27300,27300,27300,0
|
|
20240423,150100,88280300,27300,27350,27350,27300,9
|
|
20240423,150000,88034550,27350,27350,27350,27350,0
|
|
20240423,145900,88034550,27350,27350,27350,27350,1
|
|
20240423,145800,88007200,27350,27350,27350,27350,0
|
|
20240423,145700,88007200,27350,27350,27350,27350,1
|
|
20240423,145600,87979850,27350,27350,27350,27350,0
|
|
20240423,145500,87979850,27350,27350,27350,27350,206
|
|
20240423,145400,82345750,27350,27350,27350,27350,0
|
|
20240423,145300,82345750,27350,27350,27350,27350,1
|
|
20240423,145200,82318400,27150,27150,27150,27150,0
|
|
20240423,145100,82318400,27150,27150,27150,27150,0
|
|
20240423,145000,82318400,27150,27150,27150,27150,0
|
|
20240423,144900,82318400,27150,27200,27200,27150,70
|
|
20240423,144800,80416750,27200,27250,27250,27200,2
|
|
20240423,144700,80362300,27300,27300,27300,27300,0
|
|
20240423,144600,80362300,27300,27300,27300,27300,1
|
|
20240423,144500,80335000,27350,27350,27350,27350,0
|
|
20240423,144400,80335000,27350,27350,27350,27350,0
|
|
20240423,144300,80335000,27350,27350,27350,27350,0
|
|
20240423,144200,80335000,27350,27350,27350,27350,0
|
|
20240423,144100,80335000,27350,27300,27350,27300,97
|
|
20240423,144000,77686600,27300,27300,27300,27300,1
|
|
20240423,143900,77659300,27300,27300,27300,27300,0
|
|
20240423,143800,77659300,27300,27300,27300,27300,12
|
|
20240423,143700,77331700,27300,27300,27300,27300,0
|
|
20240423,143600,77331700,27300,27300,27300,27300,0
|
|
20240423,143500,77331700,27300,27300,27300,27300,0
|
|
20240423,143400,77331700,27300,27300,27300,27300,0
|
|
20240423,143300,77331700,27300,27300,27300,27300,0
|
|
20240423,143200,77331700,27300,27300,27300,27300,0
|
|
20240423,143100,77331700,27300,27150,27300,27150,233
|
|
20240423,143000,71000050,27250,27250,27250,27200,247
|
|
20240423,142900,64281250,27250,27250,27250,27250,0
|
|
20240423,142800,64281250,27250,27250,27250,27250,0
|
|
20240423,142700,64281250,27250,27250,27250,27250,0
|
|
20240423,142600,64281250,27250,27250,27250,27250,0
|
|
20240423,142500,64281250,27250,27250,27250,27250,0
|
|
20240423,142400,64281250,27250,27250,27250,27250,0
|
|
20240423,142300,64281250,27250,27250,27250,27250,0
|
|
20240423,142200,64281250,27250,27250,27250,27250,136
|
|
20240423,142100,60575250,27300,27300,27300,27300,0
|
|
20240423,142000,60575250,27300,27300,27300,27300,0
|
|
20240423,141900,60575250,27300,27300,27300,27300,0
|
|
20240423,141800,60575250,27300,27300,27300,27300,0
|
|
20240423,141700,60575250,27300,27300,27300,27300,0
|
|
20240423,141600,60575250,27300,27300,27300,27300,0
|
|
20240423,141500,60575250,27300,27300,27300,27300,0
|
|
20240423,141400,60575250,27300,27300,27300,27300,0
|
|
20240423,141300,60575250,27300,27300,27300,27300,0
|
|
20240423,141200,60575250,27300,27300,27300,27300,0
|
|
20240423,141100,60575250,27300,27300,27300,27300,0
|
|
20240423,141000,60575250,27300,27300,27300,27300,0
|
|
20240423,140900,60575250,27300,27300,27300,27300,99
|
|
20240423,140800,57872550,27300,27300,27300,27300,0
|
|
20240423,140700,57872550,27300,27300,27300,27300,2
|
|
20240423,140600,57817950,27300,27300,27300,27300,0
|
|
20240423,140500,57817950,27300,27300,27300,27300,20
|
|
20240423,140400,57271950,27350,27300,27350,27300,84
|
|
20240423,140300,54978200,27300,27300,27300,27300,0
|
|
20240423,140200,54978200,27300,27300,27300,27300,0
|
|
20240423,140100,54978200,27300,27300,27300,27300,0
|
|
20240423,140000,54978200,27300,27300,27300,27300,0
|
|
20240423,135900,54978200,27300,27300,27300,27300,0
|
|
20240423,135800,54978200,27300,27300,27300,27300,0
|
|
20240423,135700,54978200,27300,27300,27300,27300,0
|
|
20240423,135600,54978200,27300,27300,27300,27300,0
|
|
20240423,135500,54978200,27300,27300,27300,27300,10
|
|
20240423,135400,54705200,27300,27300,27300,27300,0
|
|
20240423,135300,54705200,27300,27300,27300,27300,0
|
|
20240423,135200,54705200,27300,27300,27300,27300,0
|
|
20240423,135100,54705200,27300,27300,27300,27300,0
|
|
20240423,135000,54705200,27300,27300,27300,27300,0
|
|
20240423,134900,54705200,27300,27300,27300,27300,0
|
|
20240423,134800,54705200,27300,27300,27300,27300,0
|
|
20240423,134700,54705200,27300,27300,27300,27300,0
|
|
20240423,134600,54705200,27300,27300,27300,27300,0
|
|
20240423,134500,54705200,27300,27300,27300,27300,10
|
|
20240423,134400,54432200,27300,27300,27300,27300,4
|
|
20240423,134300,54323000,27300,27300,27300,27300,0
|
|
20240423,134200,54323000,27300,27300,27300,27300,3
|
|
20240423,134100,54241100,27300,27300,27300,27300,10
|
|
20240423,134000,53968100,27350,27350,27350,27350,0
|
|
20240423,133900,53968100,27350,27350,27350,27350,0
|
|
20240423,133800,53968100,27350,27300,27350,27300,202
|
|
20240423,133700,48452150,27300,27300,27300,27300,0
|
|
20240423,133600,48452150,27300,27300,27300,27300,0
|
|
20240423,133500,48452150,27300,27300,27300,27300,0
|
|
20240423,133400,48452150,27300,27300,27300,27300,0
|
|
20240423,133300,48452150,27300,27300,27300,27300,0
|
|
20240423,133200,48452150,27300,27300,27300,27300,0
|
|
20240423,133100,48452150,27300,27300,27300,27300,0
|
|
20240423,133000,48452150,27300,27300,27300,27300,0
|
|
20240423,132900,48452150,27300,27300,27300,27300,0
|
|
20240423,132800,48452150,27300,27300,27300,27300,0
|
|
20240423,132700,48452150,27300,27300,27300,27300,0
|
|
20240423,132600,48452150,27300,27300,27300,27300,0
|
|
20240423,132500,48452150,27300,27300,27300,27300,0
|
|
20240423,132400,48452150,27300,27300,27300,27300,0
|
|
20240423,132300,48452150,27300,27300,27300,27300,0
|
|
20240423,132200,48452150,27300,27300,27300,27300,0
|
|
20240423,132100,48452150,27300,27300,27300,27300,0
|
|
20240423,132000,48452150,27300,27300,27300,27300,0
|
|
20240423,131900,48452150,27300,27300,27300,27300,0
|
|
20240423,131800,48452150,27300,27300,27300,27300,0
|
|
20240423,131700,48452150,27300,27300,27300,27300,0
|
|
20240423,131600,48452150,27300,27300,27300,27300,0
|
|
20240423,131500,48452150,27300,27300,27300,27300,0
|
|
20240423,131400,48452150,27300,27300,27300,27300,0
|
|
20240423,131300,48452150,27300,27300,27300,27300,0
|
|
20240423,131200,48452150,27300,27300,27300,27300,0
|
|
20240423,131100,48452150,27300,27300,27300,27300,0
|
|
20240423,131000,48452150,27300,27300,27300,27300,0
|
|
20240423,130900,48452150,27300,27300,27300,27300,0
|
|
20240423,130800,48452150,27300,27300,27300,27300,0
|
|
20240423,130700,48452150,27300,27300,27300,27300,0
|
|
20240423,130600,48452150,27300,27300,27300,27300,0
|
|
20240423,130500,48452150,27300,27300,27300,27300,0
|
|
20240423,130400,48452150,27300,27300,27300,27300,0
|
|
20240423,130300,48452150,27300,27300,27300,27300,0
|
|
20240423,130200,48452150,27300,27300,27300,27300,0
|
|
20240423,130100,48452150,27300,27300,27300,27300,0
|
|
20240423,130000,48452150,27300,27300,27300,27300,0
|
|
20240423,125900,48452150,27300,27300,27300,27300,0
|
|
20240423,125800,48452150,27300,27300,27300,27300,0
|
|
20240423,125700,48452150,27300,27300,27300,27300,0
|
|
20240423,125600,48452150,27300,27300,27300,27300,0
|
|
20240423,125500,48452150,27300,27300,27300,27300,10
|
|
20240423,125400,48179150,27300,27300,27300,27300,21
|
|
20240423,125300,47605850,27300,27300,27300,27300,0
|
|
20240423,125200,47605850,27300,27300,27300,27300,0
|
|
20240423,125100,47605850,27300,27300,27300,27300,0
|
|
20240423,125000,47605850,27300,27300,27300,27300,0
|
|
20240423,124900,47605850,27300,27300,27300,27300,0
|
|
20240423,124800,47605850,27300,27300,27300,27300,0
|
|
20240423,124700,47605850,27300,27300,27300,27300,0
|
|
20240423,124600,47605850,27300,27300,27300,27300,0
|
|
20240423,124500,47605850,27300,27300,27300,27300,0
|
|
20240423,124400,47605850,27300,27300,27300,27300,0
|
|
20240423,124300,47605850,27300,27300,27300,27300,0
|
|
20240423,124200,47605850,27300,27300,27300,27300,0
|
|
20240423,124100,47605850,27300,27300,27300,27300,0
|
|
20240423,124000,47605850,27300,27300,27300,27300,0
|
|
20240423,123900,47605850,27300,27300,27300,27300,0
|
|
20240423,123800,47605850,27300,27300,27300,27300,0
|
|
20240423,123700,47605850,27300,27300,27300,27300,0
|
|
20240423,123600,47605850,27300,27300,27300,27300,0
|
|
20240423,123500,47605850,27300,27300,27300,27300,0
|
|
20240423,123400,47605850,27300,27300,27300,27300,0
|
|
20240423,123300,47605850,27300,27300,27300,27300,0
|
|
20240423,123200,47605850,27300,27300,27300,27300,0
|
|
20240423,123100,47605850,27300,27300,27300,27300,0
|
|
20240423,123000,47605850,27300,27300,27300,27300,0
|
|
20240423,122900,47605850,27300,27300,27300,27300,0
|
|
20240423,122800,47605850,27300,27300,27300,27300,0
|
|
20240423,122700,47605850,27300,27300,27300,27300,0
|
|
20240423,122600,47605850,27300,27300,27300,27300,0
|
|
20240423,122500,47605850,27300,27300,27300,27300,0
|
|
20240423,122400,47605850,27300,27300,27300,27300,0
|
|
20240423,122300,47605850,27300,27300,27300,27300,0
|
|
20240423,122200,47605850,27300,27300,27300,27300,0
|
|
20240423,122100,47605850,27300,27300,27300,27300,0
|
|
20240423,122000,47605850,27300,27300,27300,27300,0
|
|
20240423,121900,47605850,27300,27300,27300,27300,0
|
|
20240423,121800,47605850,27300,27300,27300,27300,0
|
|
20240423,121700,47605850,27300,27300,27300,27300,0
|
|
20240423,121600,47605850,27300,27300,27300,27300,0
|
|
20240423,121500,47605850,27300,27300,27300,27300,0
|
|
20240423,121400,47605850,27300,27300,27300,27300,0
|
|
20240423,121300,47605850,27300,27300,27300,27300,0
|
|
20240423,121200,47605850,27300,27300,27300,27300,0
|
|
20240423,121100,47605850,27300,27300,27300,27300,0
|
|
20240423,121000,47605850,27300,27300,27300,27300,0
|
|
20240423,120900,47605850,27300,27300,27300,27300,0
|
|
20240423,120800,47605850,27300,27300,27300,27300,0
|
|
20240423,120700,47605850,27300,27300,27300,27300,0
|
|
20240423,120600,47605850,27300,27300,27300,27300,0
|
|
20240423,120500,47605850,27300,27300,27300,27300,0
|
|
20240423,120400,47605850,27300,27300,27300,27300,0
|
|
20240423,120300,47605850,27300,27300,27300,27300,0
|
|
20240423,120200,47605850,27300,27300,27300,27300,20
|
|
20240423,120100,47059850,27300,27300,27300,27300,0
|
|
20240423,120000,47059850,27300,27300,27300,27300,0
|
|
20240423,115900,47059850,27300,27300,27300,27300,0
|
|
20240423,115800,47059850,27300,27300,27300,27300,0
|
|
20240423,115700,47059850,27300,27300,27300,27300,0
|
|
20240423,115600,47059850,27300,27300,27300,27300,0
|
|
20240423,115500,47059850,27300,27300,27300,27300,0
|
|
20240423,115400,47059850,27300,27250,27300,27250,54
|
|
20240423,115300,45587800,27250,27250,27250,27250,0
|
|
20240423,115200,45587800,27250,27250,27250,27250,0
|
|
20240423,115100,45587800,27250,27250,27250,27250,0
|
|
20240423,115000,45587800,27250,27250,27250,27250,0
|
|
20240423,114900,45587800,27250,27250,27250,27250,0
|
|
20240423,114800,45587800,27250,27250,27250,27250,0
|
|
20240423,114700,45587800,27250,27250,27250,27250,0
|
|
20240423,114600,45587800,27250,27250,27250,27250,0
|
|
20240423,114500,45587800,27250,27250,27250,27250,0
|
|
20240423,114400,45587800,27250,27250,27250,27250,0
|
|
20240423,114300,45587800,27250,27250,27250,27250,0
|
|
20240423,114200,45587800,27250,27250,27250,27250,0
|
|
20240423,114100,45587800,27250,27250,27250,27250,0
|
|
20240423,114000,45587800,27250,27250,27250,27250,0
|
|
20240423,113900,45587800,27250,27250,27250,27250,0
|
|
20240423,113800,45587800,27250,27250,27250,27250,0
|
|
20240423,113700,45587800,27250,27250,27250,27250,2
|
|
20240423,113600,45533300,27250,27250,27250,27250,0
|
|
20240423,113500,45533300,27250,27250,27250,27250,0
|
|
20240423,113400,45533300,27250,27250,27250,27250,0
|
|
20240423,113300,45533300,27250,27250,27250,27250,0
|
|
20240423,113200,45533300,27250,27250,27250,27250,0
|
|
20240423,113100,45533300,27250,27250,27250,27250,0
|
|
20240423,113000,45533300,27250,27250,27250,27250,0
|
|
20240423,112900,45533300,27250,27250,27250,27250,0
|
|
20240423,112800,45533300,27250,27250,27250,27250,0
|
|
20240423,112700,45533300,27250,27250,27250,27250,0
|
|
20240423,112600,45533300,27250,27250,27250,27250,0
|
|
20240423,112500,45533300,27250,27250,27250,27250,0
|
|
20240423,112400,45533300,27250,27250,27250,27250,0
|
|
20240423,112300,45533300,27250,27250,27250,27250,0
|
|
20240423,112200,45533300,27250,27250,27250,27250,1
|
|
20240423,112100,45506050,27250,27250,27250,27250,0
|
|
20240423,112000,45506050,27250,27250,27250,27250,0
|
|
20240423,111900,45506050,27250,27250,27250,27250,5
|
|
20240423,111800,45369800,27250,27250,27250,27250,0
|
|
20240423,111700,45369800,27250,27250,27250,27250,0
|
|
20240423,111600,45369800,27250,27250,27250,27250,0
|
|
20240423,111500,45369800,27250,27250,27250,27250,0
|
|
20240423,111400,45369800,27250,27250,27250,27250,5
|
|
20240423,111300,45233550,27250,27250,27250,27250,1
|
|
20240423,111200,45206300,27250,27250,27250,27250,0
|
|
20240423,111100,45206300,27250,27250,27250,27250,0
|
|
20240423,111000,45206300,27250,27250,27250,27250,0
|
|
20240423,110900,45206300,27250,27250,27250,27250,0
|
|
20240423,110800,45206300,27250,27200,27250,27200,124
|
|
20240423,110700,41832300,27200,27200,27200,27200,100
|
|
20240423,110600,39112300,27250,27250,27250,27250,0
|
|
20240423,110500,39112300,27250,27250,27250,27250,19
|
|
20240423,110400,38594550,27300,27300,27300,27300,0
|
|
20240423,110300,38594550,27300,27300,27300,27300,0
|
|
20240423,110200,38594550,27300,27300,27300,27300,0
|
|
20240423,110100,38594550,27300,27300,27300,27300,0
|
|
20240423,110000,38594550,27300,27300,27300,27300,0
|
|
20240423,105900,38594550,27300,27300,27300,27300,0
|
|
20240423,105800,38594550,27300,27300,27300,27300,0
|
|
20240423,105700,38594550,27300,27300,27300,27300,11
|
|
20240423,105600,38294250,27300,27300,27300,27300,0
|
|
20240423,105500,38294250,27300,27300,27300,27300,0
|
|
20240423,105400,38294250,27300,27300,27300,27300,0
|
|
20240423,105300,38294250,27300,27300,27300,27300,0
|
|
20240423,105200,38294250,27300,27300,27300,27300,6
|
|
20240423,105100,38130450,27300,27250,27300,27250,197
|
|
20240423,105000,32761650,27350,27350,27350,27350,0
|
|
20240423,104900,32761650,27350,27350,27350,27350,0
|
|
20240423,104800,32761650,27350,27350,27350,27350,0
|
|
20240423,104700,32761650,27350,27350,27350,27350,0
|
|
20240423,104600,32761650,27350,27350,27350,27350,0
|
|
20240423,104500,32761650,27350,27350,27350,27350,0
|
|
20240423,104400,32761650,27350,27350,27350,27350,0
|
|
20240423,104300,32761650,27350,27350,27350,27350,0
|
|
20240423,104200,32761650,27350,27350,27350,27350,0
|
|
20240423,104100,32761650,27350,27350,27350,27350,0
|
|
20240423,104000,32761650,27350,27300,27350,27300,13
|
|
20240423,103900,32406200,27250,27250,27250,27250,0
|
|
20240423,103800,32406200,27250,27250,27250,27250,0
|
|
20240423,103700,32406200,27250,27250,27250,27250,0
|
|
20240423,103600,32406200,27250,27250,27250,27250,0
|
|
20240423,103500,32406200,27250,27250,27250,27250,0
|
|
20240423,103400,32406200,27250,27250,27250,27250,0
|
|
20240423,103300,32406200,27250,27250,27250,27250,4
|
|
20240423,103200,32297200,27350,27300,27350,27300,161
|
|
20240423,103100,27901350,27350,27350,27350,27350,0
|
|
20240423,103000,27901350,27350,27350,27350,27350,0
|
|
20240423,102900,27901350,27350,27350,27350,27350,0
|
|
20240423,102800,27901350,27350,27350,27350,27350,0
|
|
20240423,102700,27901350,27350,27350,27350,27350,0
|
|
20240423,102600,27901350,27350,27350,27350,27350,0
|
|
20240423,102500,27901350,27350,27350,27350,27350,0
|
|
20240423,102400,27901350,27350,27350,27350,27350,220
|
|
20240423,102300,21884350,27350,27350,27350,27350,0
|
|
20240423,102200,21884350,27350,27350,27350,27350,0
|
|
20240423,102100,21884350,27350,27350,27350,27350,4
|
|
20240423,102000,21774950,27350,27350,27350,27350,0
|
|
20240423,101900,21774950,27350,27350,27350,27350,5
|
|
20240423,101800,21638200,27350,27350,27350,27350,0
|
|
20240423,101700,21638200,27350,27350,27350,27350,2
|
|
20240423,101600,21583500,27350,27350,27350,27350,5
|
|
20240423,101500,21446750,27350,27350,27350,27350,4
|
|
20240423,101400,21337350,27400,27400,27400,27400,0
|
|
20240423,101300,21337350,27400,27400,27400,27400,0
|
|
20240423,101200,21337350,27400,27400,27400,27400,0
|
|
20240423,101100,21337350,27400,27400,27400,27400,60
|
|
20240423,101000,19693350,27300,27300,27300,27300,4
|
|
20240423,100900,19584150,27350,27350,27350,27350,0
|
|
20240423,100800,19584150,27350,27350,27350,27350,21
|
|
20240423,100700,19009800,27400,27400,27400,27400,0
|
|
20240423,100600,19009800,27400,27400,27400,27400,0
|
|
20240423,100500,19009800,27400,27400,27400,27400,0
|
|
20240423,100400,19009800,27400,27400,27400,27400,1
|
|
20240423,100300,18982400,27350,27350,27350,27350,1
|
|
20240423,100200,18955050,27400,27400,27400,27400,0
|
|
20240423,100100,18955050,27400,27400,27400,27400,11
|
|
20240423,100000,18653650,27400,27400,27400,27400,1
|
|
20240423,095900,18626250,27400,27400,27400,27400,0
|
|
20240423,095800,18626250,27400,27400,27400,27400,0
|
|
20240423,095700,18626250,27400,27400,27400,27400,52
|
|
20240423,095600,17201450,27400,27200,27400,27200,31
|
|
20240423,095500,16356050,27200,27200,27200,27200,0
|
|
20240423,095400,16356050,27200,27200,27200,27200,33
|
|
20240423,095300,15458450,27400,27400,27400,27400,0
|
|
20240423,095200,15458450,27400,27400,27400,27400,0
|
|
20240423,095100,15458450,27400,27400,27400,27400,0
|
|
20240423,095000,15458450,27400,27400,27400,27400,0
|
|
20240423,094900,15458450,27400,27400,27400,27400,1
|
|
20240423,094800,15431050,27400,27400,27400,27400,0
|
|
20240423,094700,15431050,27400,27400,27400,27400,25
|
|
20240423,094600,14746050,27400,27400,27400,27400,0
|
|
20240423,094500,14746050,27400,27400,27400,27400,0
|
|
20240423,094400,14746050,27400,27400,27400,27400,0
|
|
20240423,094300,14746050,27400,27400,27400,27400,0
|
|
20240423,094200,14746050,27400,27400,27400,27400,0
|
|
20240423,094100,14746050,27400,27250,27400,27200,110
|
|
20240423,094000,11751600,27250,27250,27250,27250,5
|
|
20240423,093900,11615350,27250,27400,27400,27250,9
|
|
20240423,093800,11369500,27400,27400,27400,27400,0
|
|
20240423,093700,11369500,27400,27400,27400,27400,11
|
|
20240423,093600,11068100,27450,27450,27450,27450,0
|
|
20240423,093500,11068100,27450,27450,27450,27450,0
|
|
20240423,093400,11068100,27450,27450,27450,27450,0
|
|
20240423,093300,11068100,27450,27450,27450,27450,0
|
|
20240423,093200,11068100,27450,27450,27450,27450,0
|
|
20240423,093100,11068100,27450,27450,27450,27450,0
|
|
20240423,093000,11068100,27450,27400,27450,27400,34
|
|
20240423,092900,10135750,27350,27350,27350,27350,13
|
|
20240423,092800,9780200,27350,27350,27350,27350,11
|
|
20240423,092700,9479350,27350,27350,27350,27350,0
|
|
20240423,092600,9479350,27350,27350,27350,27350,0
|
|
20240423,092500,9479350,27350,27350,27350,27350,0
|
|
20240423,092400,9479350,27350,27200,27350,27200,84
|
|
20240423,092300,7192950,27300,27300,27300,27300,0
|
|
20240423,092200,7192950,27300,27250,27300,27250,32
|
|
20240423,092100,6319850,27150,27150,27150,27150,77
|
|
20240423,092000,4229300,27200,27200,27200,27200,0
|
|
20240423,091900,4229300,27200,27200,27200,27200,0
|
|
20240423,091800,4229300,27200,27200,27200,27200,0
|
|
20240423,091700,4229300,27200,27200,27200,27200,0
|
|
20240423,091600,4229300,27200,27200,27200,27200,0
|
|
20240423,091500,4229300,27200,27200,27200,27200,11
|
|
20240423,091400,3930100,27250,27250,27250,27250,0
|
|
20240423,091300,3930100,27250,27250,27250,27250,10
|
|
20240423,091200,3657600,27300,27300,27300,27300,23
|
|
20240423,091100,3029700,27350,27350,27350,27350,0
|
|
20240423,091000,3029700,27350,27350,27350,27350,36
|
|
20240423,090900,2045100,27350,27350,27350,27350,14
|
|
20240423,090800,1662200,27300,27300,27300,27300,33
|
|
20240423,090700,761300,27300,27300,27300,27300,2
|
|
20240423,090600,706700,27150,27150,27150,27150,10
|
|
20240423,090500,435200,27200,27200,27200,27200,0
|
|
20240423,090400,435200,27200,27200,27200,27200,0
|
|
20240423,090300,435200,27200,27200,27200,27200,2
|
|
20240423,090200,380800,27200,27200,27200,27200,0
|
|
20240423,090100,380800,27200,27200,27200,27200,0
|
|
20240423,090000,380800,27200,27200,27200,27200,14
|