674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,201100,412012100,44900,44900,44900,44900,366
|
|
20240422,201000,412012100,44900,44900,44900,44900,0
|
|
20240422,200900,412012100,44900,44900,44900,44900,0
|
|
20240422,200800,412012100,44900,44900,44900,44900,0
|
|
20240422,200700,412012100,44900,44900,44900,44900,0
|
|
20240422,200600,412012100,44900,44900,44900,44900,0
|
|
20240422,200500,412012100,44900,44900,44900,44900,0
|
|
20240422,200400,412012100,44900,44900,44900,44900,0
|
|
20240422,200300,412012100,44900,44900,44900,44900,0
|
|
20240422,200200,412012100,44900,44900,44900,44900,0
|
|
20240422,200100,412012100,44900,44900,44900,44900,0
|
|
20240422,200000,412012100,44900,44900,44900,44900,0
|
|
20240422,195900,412012100,44900,44900,44900,44900,0
|
|
20240422,195800,412012100,44900,44900,44900,44900,0
|
|
20240422,195700,412012100,44900,44900,44900,44900,0
|
|
20240422,195600,412012100,44900,44900,44900,44900,0
|
|
20240422,195500,412012100,44900,44900,44900,44900,0
|
|
20240422,195400,412012100,44900,44900,44900,44900,0
|
|
20240422,195300,412012100,44900,44900,44900,44900,0
|
|
20240422,195200,412012100,44900,44900,44900,44900,0
|
|
20240422,195100,412012100,44900,44900,44900,44900,0
|
|
20240422,195000,412012100,44900,44900,44900,44900,0
|
|
20240422,194900,412012100,44900,44900,44900,44900,0
|
|
20240422,194800,412012100,44900,44900,44900,44900,0
|
|
20240422,194700,412012100,44900,44900,44900,44900,0
|
|
20240422,194600,412012100,44900,44900,44900,44900,0
|
|
20240422,194500,412012100,44900,44900,44900,44900,0
|
|
20240422,194400,412012100,44900,44900,44900,44900,0
|
|
20240422,194300,412012100,44900,44900,44900,44900,0
|
|
20240422,194200,412012100,44900,44900,44900,44900,0
|
|
20240422,194100,412012100,44900,44900,44900,44900,366
|
|
20240422,194000,412012100,44900,44900,44900,44900,0
|
|
20240422,193900,412012100,44900,44900,44900,44900,0
|
|
20240422,193800,412012100,44900,44900,44900,44900,0
|
|
20240422,193700,412012100,44900,44900,44900,44900,0
|
|
20240422,193600,412012100,44900,44900,44900,44900,0
|
|
20240422,193500,412012100,44900,44900,44900,44900,0
|
|
20240422,193400,412012100,44900,44900,44900,44900,0
|
|
20240422,193300,412012100,44900,44900,44900,44900,0
|
|
20240422,193200,412012100,44900,44900,44900,44900,0
|
|
20240422,193100,412012100,44900,44900,44900,44900,0
|
|
20240422,193000,412012100,44900,44900,44900,44900,0
|
|
20240422,192900,412012100,44900,44900,44900,44900,0
|
|
20240422,192800,412012100,44900,44900,44900,44900,0
|
|
20240422,192700,412012100,44900,44900,44900,44900,0
|
|
20240422,192600,412012100,44900,44900,44900,44900,0
|
|
20240422,192500,412012100,44900,44900,44900,44900,0
|
|
20240422,192400,412012100,44900,44900,44900,44900,0
|
|
20240422,192300,412012100,44900,44900,44900,44900,0
|
|
20240422,192200,412012100,44900,44900,44900,44900,0
|
|
20240422,192100,412012100,44900,44900,44900,44900,0
|
|
20240422,192000,412012100,44900,44900,44900,44900,0
|
|
20240422,191900,412012100,44900,44900,44900,44900,0
|
|
20240422,191800,412012100,44900,44900,44900,44900,0
|
|
20240422,191700,412012100,44900,44900,44900,44900,0
|
|
20240422,191600,412012100,44900,44900,44900,44900,0
|
|
20240422,191500,412012100,44900,44900,44900,44900,0
|
|
20240422,191400,412012100,44900,44900,44900,44900,0
|
|
20240422,191300,412012100,44900,44900,44900,44900,0
|
|
20240422,191200,412012100,44900,44900,44900,44900,0
|
|
20240422,191100,412012100,44900,44900,44900,44900,366
|
|
20240422,191000,412012100,44900,44900,44900,44900,0
|
|
20240422,190900,412012100,44900,44900,44900,44900,0
|
|
20240422,190800,412012100,44900,44900,44900,44900,0
|
|
20240422,190700,412012100,44900,44900,44900,44900,0
|
|
20240422,190600,412012100,44900,44900,44900,44900,0
|
|
20240422,190500,412012100,44900,44900,44900,44900,0
|
|
20240422,190400,412012100,44900,44900,44900,44900,0
|
|
20240422,190300,412012100,44900,44900,44900,44900,0
|
|
20240422,190200,412012100,44900,44900,44900,44900,0
|
|
20240422,190100,412012100,44900,44900,44900,44900,0
|
|
20240422,190000,412012100,44900,44900,44900,44900,0
|
|
20240422,185900,412012100,44900,44900,44900,44900,0
|
|
20240422,185800,412012100,44900,44900,44900,44900,0
|
|
20240422,185700,412012100,44900,44900,44900,44900,0
|
|
20240422,185600,412012100,44900,44900,44900,44900,0
|
|
20240422,185500,412012100,44900,44900,44900,44900,0
|
|
20240422,185400,412012100,44900,44900,44900,44900,0
|
|
20240422,185300,412012100,44900,44900,44900,44900,0
|
|
20240422,185200,412012100,44900,44900,44900,44900,0
|
|
20240422,185100,412012100,44900,44900,44900,44900,0
|
|
20240422,185000,412012100,44900,44900,44900,44900,0
|
|
20240422,184900,412012100,44900,44900,44900,44900,0
|
|
20240422,184800,412012100,44900,44900,44900,44900,0
|
|
20240422,184700,412012100,44900,44900,44900,44900,0
|
|
20240422,184600,412012100,44900,44900,44900,44900,0
|
|
20240422,184500,412012100,44900,44900,44900,44900,0
|
|
20240422,184400,412012100,44900,44900,44900,44900,0
|
|
20240422,184300,412012100,44900,44900,44900,44900,0
|
|
20240422,184200,412012100,44900,44900,44900,44900,0
|
|
20240422,184100,412012100,44900,44900,44900,44900,366
|
|
20240422,184000,412012100,44900,44900,44900,44900,0
|
|
20240422,183900,412012100,44900,44900,44900,44900,0
|
|
20240422,183800,412012100,44900,44900,44900,44900,0
|
|
20240422,183700,412012100,44900,44900,44900,44900,0
|
|
20240422,183600,412012100,44900,44900,44900,44900,0
|
|
20240422,183500,412012100,44900,44900,44900,44900,0
|
|
20240422,183400,412012100,44900,44900,44900,44900,0
|
|
20240422,183300,412012100,44900,44900,44900,44900,0
|
|
20240422,183200,412012100,44900,44900,44900,44900,0
|
|
20240422,183100,412012100,44900,44900,44900,44900,0
|
|
20240422,183000,412012100,44900,44900,44900,44900,0
|
|
20240422,182900,412012100,44900,44900,44900,44900,0
|
|
20240422,182800,412012100,44900,44900,44900,44900,0
|
|
20240422,182700,412012100,44900,44900,44900,44900,0
|
|
20240422,182600,412012100,44900,44900,44900,44900,0
|
|
20240422,182500,412012100,44900,44900,44900,44900,0
|
|
20240422,182400,412012100,44900,44900,44900,44900,0
|
|
20240422,182300,412012100,44900,44900,44900,44900,0
|
|
20240422,182200,412012100,44900,44900,44900,44900,0
|
|
20240422,182100,412012100,44900,44900,44900,44900,0
|
|
20240422,182000,412012100,44900,44900,44900,44900,0
|
|
20240422,181900,412012100,44900,44900,44900,44900,0
|
|
20240422,181800,412012100,44900,44900,44900,44900,0
|
|
20240422,181700,412012100,44900,44900,44900,44900,0
|
|
20240422,181600,412012100,44900,44900,44900,44900,0
|
|
20240422,181500,412012100,44900,44900,44900,44900,0
|
|
20240422,181400,412012100,44900,44900,44900,44900,0
|
|
20240422,181300,412012100,44900,44900,44900,44900,0
|
|
20240422,181200,412012100,44900,44900,44900,44900,0
|
|
20240422,181100,412012100,44900,44900,44900,44900,366
|
|
20240422,181000,412012100,44900,44900,44900,44900,0
|
|
20240422,180900,412012100,44900,44900,44900,44900,0
|
|
20240422,180800,412012100,44900,44900,44900,44900,0
|
|
20240422,180700,412012100,44900,44900,44900,44900,0
|
|
20240422,180600,412012100,44900,44900,44900,44900,0
|
|
20240422,180500,412012100,44900,44900,44900,44900,0
|
|
20240422,180400,412012100,44900,44900,44900,44900,0
|
|
20240422,180300,412012100,44900,44900,44900,44900,0
|
|
20240422,180200,412012100,44900,44900,44900,44900,0
|
|
20240422,180100,412012100,44900,44900,44900,44900,0
|
|
20240422,180000,412012100,44900,44900,44900,44900,0
|
|
20240422,175900,412012100,44900,44900,44900,44900,0
|
|
20240422,175800,412012100,44900,44900,44900,44900,0
|
|
20240422,175700,412012100,44900,44900,44900,44900,0
|
|
20240422,175600,412012100,44900,44900,44900,44900,0
|
|
20240422,175500,412012100,44900,44900,44900,44900,0
|
|
20240422,175400,412012100,44900,44900,44900,44900,0
|
|
20240422,175300,412012100,44900,44900,44900,44900,0
|
|
20240422,175200,412012100,44900,44900,44900,44900,0
|
|
20240422,175100,412012100,44900,44900,44900,44900,0
|
|
20240422,175000,412012100,44900,44900,44900,44900,0
|
|
20240422,174900,412012100,44900,44900,44900,44900,0
|
|
20240422,174800,412012100,44900,44900,44900,44900,0
|
|
20240422,174700,412012100,44900,44900,44900,44900,0
|
|
20240422,174600,412012100,44900,44900,44900,44900,0
|
|
20240422,174500,412012100,44900,44900,44900,44900,0
|
|
20240422,174400,412012100,44900,44900,44900,44900,0
|
|
20240422,174300,412012100,44900,44900,44900,44900,0
|
|
20240422,174200,412012100,44900,44900,44900,44900,0
|
|
20240422,174100,412012100,44900,44900,44900,44900,366
|
|
20240422,174000,412012100,44900,44900,44900,44900,0
|
|
20240422,173900,412012100,44900,44900,44900,44900,0
|
|
20240422,173800,412012100,44900,44900,44900,44900,0
|
|
20240422,173700,412012100,44900,44900,44900,44900,0
|
|
20240422,173600,412012100,44900,44900,44900,44900,0
|
|
20240422,173500,412012100,44900,44900,44900,44900,0
|
|
20240422,173400,412012100,44900,44900,44900,44900,0
|
|
20240422,173300,412012100,44900,44900,44900,44900,0
|
|
20240422,173200,412012100,44900,44900,44900,44900,0
|
|
20240422,173100,412012100,44900,44900,44900,44900,0
|
|
20240422,173000,412012100,44900,44900,44900,44900,0
|
|
20240422,172900,412012100,44900,44900,44900,44900,0
|
|
20240422,172800,412012100,44900,44900,44900,44900,0
|
|
20240422,172700,412012100,44900,44900,44900,44900,0
|
|
20240422,172600,412012100,44900,44900,44900,44900,0
|
|
20240422,172500,412012100,44900,44900,44900,44900,0
|
|
20240422,172400,412012100,44900,44900,44900,44900,0
|
|
20240422,172300,412012100,44900,44900,44900,44900,0
|
|
20240422,172200,412012100,44900,44900,44900,44900,0
|
|
20240422,172100,412012100,44900,44900,44900,44900,0
|
|
20240422,172000,412012100,44900,44900,44900,44900,0
|
|
20240422,171900,412012100,44900,44900,44900,44900,0
|
|
20240422,171800,412012100,44900,44900,44900,44900,0
|
|
20240422,171700,412012100,44900,44900,44900,44900,0
|
|
20240422,171600,412012100,44900,44900,44900,44900,0
|
|
20240422,171500,412012100,44900,44900,44900,44900,0
|
|
20240422,171400,412012100,44900,44900,44900,44900,0
|
|
20240422,171300,412012100,44900,44900,44900,44900,0
|
|
20240422,171200,412012100,44900,44900,44900,44900,0
|
|
20240422,171100,412012100,44900,44900,44900,44900,366
|
|
20240422,171000,412012100,44900,44900,44900,44900,0
|
|
20240422,170900,412012100,44900,44900,44900,44900,0
|
|
20240422,170800,412012100,44900,44900,44900,44900,0
|
|
20240422,170700,412012100,44900,44900,44900,44900,0
|
|
20240422,170600,412012100,44900,44900,44900,44900,0
|
|
20240422,170500,412012100,44900,44900,44900,44900,0
|
|
20240422,170400,412012100,44900,44900,44900,44900,0
|
|
20240422,170300,412012100,44900,44900,44900,44900,0
|
|
20240422,170200,412012100,44900,44900,44900,44900,0
|
|
20240422,170100,412012100,44900,44900,44900,44900,0
|
|
20240422,170000,412012100,44900,44900,44900,44900,0
|
|
20240422,165900,412012100,44900,44900,44900,44900,0
|
|
20240422,165800,412012100,44900,44900,44900,44900,0
|
|
20240422,165700,412012100,44900,44900,44900,44900,0
|
|
20240422,165600,412012100,44900,44900,44900,44900,0
|
|
20240422,165500,412012100,44900,44900,44900,44900,0
|
|
20240422,165400,412012100,44900,44900,44900,44900,0
|
|
20240422,165300,412012100,44900,44900,44900,44900,0
|
|
20240422,165200,412012100,44900,44900,44900,44900,0
|
|
20240422,165100,412012100,44900,44900,44900,44900,0
|
|
20240422,165000,412012100,44900,44900,44900,44900,0
|
|
20240422,164900,412012100,44900,44900,44900,44900,0
|
|
20240422,164800,412012100,44900,44900,44900,44900,0
|
|
20240422,164700,412012100,44900,44900,44900,44900,0
|
|
20240422,164600,412012100,44900,44900,44900,44900,0
|
|
20240422,164500,412012100,44900,44900,44900,44900,0
|
|
20240422,164400,412012100,44900,44900,44900,44900,0
|
|
20240422,164300,412012100,44900,44900,44900,44900,0
|
|
20240422,164200,412012100,44900,44900,44900,44900,0
|
|
20240422,164100,412012100,44900,44900,44900,44900,366
|
|
20240422,164000,412012100,44900,44900,44900,44900,0
|
|
20240422,163900,412012100,44900,44900,44900,44900,0
|
|
20240422,163800,412012100,44900,44900,44900,44900,0
|
|
20240422,163700,412012100,44900,44900,44900,44900,0
|
|
20240422,163600,412012100,44900,44900,44900,44900,0
|
|
20240422,163500,412012100,44900,44900,44900,44900,0
|
|
20240422,163400,412012100,44900,44900,44900,44900,0
|
|
20240422,163300,412012100,44900,44900,44900,44900,0
|
|
20240422,163200,412012100,44900,44900,44900,44900,0
|
|
20240422,163100,412012100,44900,44900,44900,44900,0
|
|
20240422,163000,412012100,44900,44900,44900,44900,0
|
|
20240422,162900,412012100,44900,44900,44900,44900,0
|
|
20240422,162800,412012100,44900,44900,44900,44900,0
|
|
20240422,162700,412012100,44900,44900,44900,44900,0
|
|
20240422,162600,412012100,44900,44900,44900,44900,0
|
|
20240422,162500,412012100,44900,44900,44900,44900,0
|
|
20240422,162400,412012100,44900,44900,44900,44900,0
|
|
20240422,162300,412012100,44900,44900,44900,44900,0
|
|
20240422,162200,412012100,44900,44900,44900,44900,0
|
|
20240422,162100,412012100,44900,44900,44900,44900,0
|
|
20240422,162000,412012100,44900,44900,44900,44900,0
|
|
20240422,161900,412012100,44900,44900,44900,44900,0
|
|
20240422,161800,412012100,44900,44900,44900,44900,0
|
|
20240422,161700,412012100,44900,44900,44900,44900,0
|
|
20240422,161600,412012100,44900,44900,44900,44900,0
|
|
20240422,161500,412012100,44900,44900,44900,44900,0
|
|
20240422,161400,412012100,44900,44900,44900,44900,0
|
|
20240422,161300,412012100,44900,44900,44900,44900,0
|
|
20240422,161200,412012100,44900,44900,44900,44900,0
|
|
20240422,161100,412012100,44900,44900,44900,44900,366
|
|
20240422,161000,412012100,44900,44900,44900,44900,0
|
|
20240422,160900,412012100,44900,44900,44900,44900,0
|
|
20240422,160800,412012100,44900,44900,44900,44900,0
|
|
20240422,160700,412012100,44900,44900,44900,44900,0
|
|
20240422,160600,412012100,44900,44900,44900,44900,0
|
|
20240422,160500,412012100,44900,44900,44900,44900,0
|
|
20240422,160400,412012100,44900,44900,44900,44900,0
|
|
20240422,160300,412012100,44900,44900,44900,44900,0
|
|
20240422,160200,412012100,44900,44900,44900,44900,0
|
|
20240422,160100,412012100,44900,44900,44900,44900,0
|
|
20240422,160000,412012100,44900,44900,44900,44900,0
|
|
20240422,155900,412012100,44900,44900,44900,44900,0
|
|
20240422,155800,412012100,44900,44900,44900,44900,0
|
|
20240422,155700,412012100,44900,44900,44900,44900,0
|
|
20240422,155600,412012100,44900,44900,44900,44900,0
|
|
20240422,155500,412012100,44900,44900,44900,44900,0
|
|
20240422,155400,412012100,44900,44900,44900,44900,0
|
|
20240422,155300,412012100,44900,44900,44900,44900,0
|
|
20240422,155200,412012100,44900,44900,44900,44900,0
|
|
20240422,155100,412012100,44900,44900,44900,44900,0
|
|
20240422,155000,412012100,44900,44900,44900,44900,0
|
|
20240422,154900,412012100,44900,44900,44900,44900,0
|
|
20240422,154800,412012100,44900,44900,44900,44900,0
|
|
20240422,154700,412012100,44900,44900,44900,44900,0
|
|
20240422,154600,412012100,44900,44900,44900,44900,0
|
|
20240422,154500,412012100,44900,44900,44900,44900,0
|
|
20240422,154400,412012100,44900,44900,44900,44900,0
|
|
20240422,154300,412012100,44900,44900,44900,44900,0
|
|
20240422,154200,412012100,44900,44900,44900,44900,0
|
|
20240422,154100,412012100,44900,44900,44900,44900,366
|
|
20240422,154000,412012100,44900,44900,44900,44900,0
|
|
20240422,153900,412012100,44900,44900,44900,44900,0
|
|
20240422,153800,412012100,44900,44900,44900,44900,0
|
|
20240422,153700,412012100,44900,44900,44900,44900,0
|
|
20240422,153600,412012100,44900,44900,44900,44900,0
|
|
20240422,153500,412012100,44900,44900,44900,44900,0
|
|
20240422,153400,412012100,44900,44900,44900,44900,0
|
|
20240422,153300,412012100,44900,44900,44900,44900,0
|
|
20240422,153200,412012100,44900,44900,44900,44900,0
|
|
20240422,153100,412012100,44900,44900,44900,44900,0
|
|
20240422,153000,412012100,44900,44900,44900,44900,366
|
|
20240422,152900,395578700,44950,44950,44950,44950,0
|
|
20240422,152800,395578700,44950,44950,44950,44950,0
|
|
20240422,152700,395578700,44950,44950,44950,44950,0
|
|
20240422,152600,395578700,44950,44950,44950,44950,0
|
|
20240422,152500,395578700,44950,44950,44950,44950,0
|
|
20240422,152400,395578700,44950,44950,44950,44950,0
|
|
20240422,152300,395578700,44950,44950,44950,44950,0
|
|
20240422,152200,395578700,44950,44950,44950,44950,0
|
|
20240422,152100,395578700,44950,44950,44950,44950,0
|
|
20240422,152000,395578700,44950,44950,44950,44950,0
|
|
20240422,151900,395578700,44950,44950,44950,44950,4
|
|
20240422,151800,395398900,44800,44800,44800,44800,0
|
|
20240422,151700,395398900,44800,44900,44900,44800,31
|
|
20240422,151600,394008700,44950,44950,44950,44950,9
|
|
20240422,151500,393604150,44950,44950,44950,44950,1
|
|
20240422,151400,393559200,44900,44900,44900,44900,0
|
|
20240422,151300,393559200,44900,44900,44900,44900,0
|
|
20240422,151200,393559200,44900,44900,44900,44900,196
|
|
20240422,151100,384758800,44900,44850,44900,44850,58
|
|
20240422,151000,382157400,44800,44800,44800,44800,3
|
|
20240422,150900,382023000,44800,44800,44800,44800,0
|
|
20240422,150800,382023000,44800,44800,44800,44800,0
|
|
20240422,150700,382023000,44800,44800,44800,44800,10
|
|
20240422,150600,381575000,44800,44800,44800,44800,0
|
|
20240422,150500,381575000,44800,44800,44800,44800,0
|
|
20240422,150400,381575000,44800,44800,44800,44800,0
|
|
20240422,150300,381575000,44800,44800,44800,44800,0
|
|
20240422,150200,381575000,44800,44800,44800,44800,0
|
|
20240422,150100,381575000,44800,44850,44850,44800,56
|
|
20240422,150000,379065700,44900,44800,44900,44800,3
|
|
20240422,145900,378931100,44850,44850,44850,44850,3
|
|
20240422,145800,378796550,44850,44850,44850,44850,3
|
|
20240422,145700,378662000,44850,44850,44850,44850,0
|
|
20240422,145600,378662000,44850,44850,44850,44850,0
|
|
20240422,145500,378662000,44850,44850,44850,44850,0
|
|
20240422,145400,378662000,44850,44850,44850,44850,5
|
|
20240422,145300,378437750,44800,44850,44850,44800,57
|
|
20240422,145200,375882550,44800,44850,44850,44800,9
|
|
20240422,145100,375478950,44800,44800,44800,44800,0
|
|
20240422,145000,375478950,44800,44800,44800,44800,4
|
|
20240422,144900,375299750,44700,44700,44700,44700,0
|
|
20240422,144800,375299750,44700,44700,44700,44700,4
|
|
20240422,144700,375120950,44650,44650,44650,44650,25
|
|
20240422,144600,374004700,44600,44600,44600,44600,0
|
|
20240422,144500,374004700,44600,44600,44600,44600,0
|
|
20240422,144400,374004700,44600,44600,44600,44600,0
|
|
20240422,144300,374004700,44600,44600,44600,44600,62
|
|
20240422,144200,371239500,44600,44600,44600,44600,19
|
|
20240422,144100,370392100,44600,44600,44600,44600,0
|
|
20240422,144000,370392100,44600,44550,44600,44550,4
|
|
20240422,143900,370213800,44550,44550,44550,44550,8
|
|
20240422,143800,369857400,44550,44550,44550,44550,0
|
|
20240422,143700,369857400,44550,44550,44550,44550,1
|
|
20240422,143600,369812850,44600,44600,44600,44600,9
|
|
20240422,143500,369411450,44600,44600,44600,44600,10
|
|
20240422,143400,368965450,44350,44350,44350,44350,1
|
|
20240422,143300,368921100,44550,44550,44550,44550,0
|
|
20240422,143200,368921100,44550,44550,44550,44550,0
|
|
20240422,143100,368921100,44550,44550,44550,44550,1
|
|
20240422,143000,368876550,44600,44600,44600,44600,5
|
|
20240422,142900,368653550,44250,44250,44250,44250,0
|
|
20240422,142800,368653550,44250,44250,44250,44250,0
|
|
20240422,142700,368653550,44250,44250,44250,44250,50
|
|
20240422,142600,366441050,44450,44550,44550,44450,210
|
|
20240422,142500,357103500,44550,44600,44600,44550,15
|
|
20240422,142400,356434750,44600,44600,44600,44600,65
|
|
20240422,142300,353535750,44700,44750,44750,44700,35
|
|
20240422,142200,351971050,44750,44750,44750,44750,0
|
|
20240422,142100,351971050,44750,44750,44750,44750,1
|
|
20240422,142000,351926300,44750,44750,44750,44750,0
|
|
20240422,141900,351926300,44750,44750,44750,44750,18
|
|
20240422,141800,351120800,44800,44800,44800,44800,26
|
|
20240422,141700,349956000,44800,44800,44800,44800,0
|
|
20240422,141600,349956000,44800,44800,44800,44800,20
|
|
20240422,141500,349060000,44850,44850,44850,44850,0
|
|
20240422,141400,349060000,44850,44850,44850,44850,0
|
|
20240422,141300,349060000,44850,44850,44850,44850,11
|
|
20240422,141200,348566650,44850,44850,44850,44850,12
|
|
20240422,141100,348028450,44850,44850,44850,44850,10
|
|
20240422,141000,347579950,44850,44850,44850,44850,1
|
|
20240422,140900,347535100,44800,44800,44800,44800,0
|
|
20240422,140800,347535100,44800,44800,44800,44800,0
|
|
20240422,140700,347535100,44800,44800,44800,44800,0
|
|
20240422,140600,347535100,44800,44800,44800,44800,0
|
|
20240422,140500,347535100,44800,44800,44800,44800,0
|
|
20240422,140400,347535100,44800,44800,44800,44800,14
|
|
20240422,140300,346907900,44800,44800,44800,44800,21
|
|
20240422,140200,345967100,44800,44800,44800,44800,22
|
|
20240422,140100,344981500,44800,44850,44850,44800,32
|
|
20240422,140000,343547350,44850,44850,44850,44850,7
|
|
20240422,135900,343233400,44800,44800,44800,44800,0
|
|
20240422,135800,343233400,44800,44800,44800,44800,0
|
|
20240422,135700,343233400,44800,44850,44850,44800,73
|
|
20240422,135600,339960500,44900,44900,44900,44900,0
|
|
20240422,135500,339960500,44900,44900,44900,44900,1
|
|
20240422,135400,339915600,44800,44800,44800,44800,3
|
|
20240422,135300,339781200,44800,44800,44800,44800,2
|
|
20240422,135200,339691600,44800,44800,44800,44800,0
|
|
20240422,135100,339691600,44800,44800,44800,44800,0
|
|
20240422,135000,339691600,44800,44800,44800,44800,0
|
|
20240422,134900,339691600,44800,44800,44800,44800,0
|
|
20240422,134800,339691600,44800,44800,44800,44800,2
|
|
20240422,134700,339602000,44600,44600,44600,44600,0
|
|
20240422,134600,339602000,44600,44600,44600,44600,0
|
|
20240422,134500,339602000,44600,44600,44600,44600,0
|
|
20240422,134400,339602000,44600,44600,44600,44600,0
|
|
20240422,134300,339602000,44600,44600,44600,44600,0
|
|
20240422,134200,339602000,44600,44600,44600,44600,1
|
|
20240422,134100,339557400,44600,44600,44600,44600,0
|
|
20240422,134000,339557400,44600,44600,44600,44600,51
|
|
20240422,133900,337282800,44700,44700,44700,44700,0
|
|
20240422,133800,337282800,44700,44700,44700,44700,42
|
|
20240422,133700,335405400,44600,44600,44600,44600,0
|
|
20240422,133600,335405400,44600,44600,44600,44600,19
|
|
20240422,133500,334558000,44600,44600,44600,44600,31
|
|
20240422,133400,333175400,44600,44600,44600,44600,6
|
|
20240422,133300,332907800,44600,44600,44600,44600,45
|
|
20240422,133200,330900800,44650,44700,44700,44650,30
|
|
20240422,133100,329560800,44750,44750,44750,44750,24
|
|
20240422,133000,328486800,44900,44900,44900,44900,7
|
|
20240422,132900,328172500,44900,44900,44900,44900,1
|
|
20240422,132800,328127600,44900,44900,44900,44900,1
|
|
20240422,132700,328082700,44700,44700,44700,44700,0
|
|
20240422,132600,328082700,44700,44950,44950,44700,2
|
|
20240422,132500,327993050,44700,44700,44700,44700,0
|
|
20240422,132400,327993050,44700,44700,44700,44700,3
|
|
20240422,132300,327858950,44700,44700,44700,44700,0
|
|
20240422,132200,327858950,44700,44700,44700,44700,0
|
|
20240422,132100,327858950,44700,44800,44800,44700,15
|
|
20240422,132000,327187950,44950,44950,44950,44950,0
|
|
20240422,131900,327187950,44950,44950,44950,44950,0
|
|
20240422,131800,327187950,44950,44950,44950,44950,0
|
|
20240422,131700,327187950,44950,44850,44950,44850,4
|
|
20240422,131600,327008350,44900,44900,44900,44900,0
|
|
20240422,131500,327008350,44900,45000,45000,44900,70
|
|
20240422,131400,323860650,45000,45000,45000,45000,4
|
|
20240422,131300,323680650,45000,45000,45000,45000,70
|
|
20240422,131200,320530650,44900,44850,44900,44850,25
|
|
20240422,131100,319408200,44850,44850,44850,44850,1
|
|
20240422,131000,319363350,44800,44800,44800,44800,10
|
|
20240422,130900,318915350,44800,44800,44800,44800,0
|
|
20240422,130800,318915350,44800,44800,44800,44800,0
|
|
20240422,130700,318915350,44800,44800,44800,44800,12
|
|
20240422,130600,318377750,44800,44800,44800,44800,0
|
|
20240422,130500,318377750,44800,44800,44800,44800,0
|
|
20240422,130400,318377750,44800,44800,44800,44800,2
|
|
20240422,130300,318288150,44800,44800,44800,44800,0
|
|
20240422,130200,318288150,44800,44800,44800,44800,0
|
|
20240422,130100,318288150,44800,44800,44800,44800,25
|
|
20240422,130000,317168150,44900,44900,44900,44900,0
|
|
20240422,125900,317168150,44900,44900,44900,44900,0
|
|
20240422,125800,317168150,44900,44900,44900,44900,0
|
|
20240422,125700,317168150,44900,44900,44900,44900,1
|
|
20240422,125600,317123250,44900,44950,44950,44900,29
|
|
20240422,125500,315820650,45000,45000,45000,45000,5
|
|
20240422,125400,315595650,45000,45000,45000,45000,0
|
|
20240422,125300,315595650,45000,45000,45000,45000,23
|
|
20240422,125200,314560650,45000,45000,45000,45000,40
|
|
20240422,125100,312760650,45000,45000,45000,45000,0
|
|
20240422,125000,312760650,45000,44950,45000,44950,10
|
|
20240422,124900,312311050,44900,44900,44900,44900,50
|
|
20240422,124800,310066050,44900,44900,44900,44900,13
|
|
20240422,124700,309482350,44950,44950,44950,44950,1
|
|
20240422,124600,309437400,44950,44950,44950,44950,0
|
|
20240422,124500,309437400,44950,44950,44950,44950,0
|
|
20240422,124400,309437400,44950,45100,45100,44950,12
|
|
20240422,124300,308896350,45100,45050,45100,45050,59
|
|
20240422,124200,306237100,45050,45000,45050,45000,13
|
|
20240422,124100,305652050,45000,45000,45000,45000,3
|
|
20240422,124000,305517050,45000,44900,45000,44900,2
|
|
20240422,123900,305427150,44900,44900,44900,44900,3
|
|
20240422,123800,305292450,44900,44750,45050,44700,1412
|
|
20240422,123700,241864950,44700,44650,44700,44650,375
|
|
20240422,123600,225104050,44600,44600,44600,44600,13
|
|
20240422,123500,224524250,44600,44600,44600,44600,0
|
|
20240422,123400,224524250,44600,44600,44600,44600,0
|
|
20240422,123300,224524250,44600,44600,44600,44600,0
|
|
20240422,123200,224524250,44600,44650,44650,44600,15
|
|
20240422,123100,223855150,44600,44600,44600,44600,1
|
|
20240422,123000,223810550,44600,44550,44600,44550,159
|
|
20240422,122900,216725150,44400,44400,44500,44400,150
|
|
20240422,122800,210059100,44400,44400,44400,44400,0
|
|
20240422,122700,210059100,44400,44300,44400,44300,32
|
|
20240422,122600,208638800,44250,44250,44250,44250,0
|
|
20240422,122500,208638800,44250,44250,44250,44250,42
|
|
20240422,122400,206780300,44100,44100,44100,44100,0
|
|
20240422,122300,206780300,44100,44100,44100,44100,0
|
|
20240422,122200,206780300,44100,44100,44100,44100,0
|
|
20240422,122100,206780300,44100,44200,44200,44100,11
|
|
20240422,122000,206294550,44250,44250,44250,44250,0
|
|
20240422,121900,206294550,44250,44250,44250,44250,0
|
|
20240422,121800,206294550,44250,44250,44250,44250,0
|
|
20240422,121700,206294550,44250,44250,44250,44250,7
|
|
20240422,121600,205984800,44200,44200,44200,44200,0
|
|
20240422,121500,205984800,44200,44200,44200,44200,0
|
|
20240422,121400,205984800,44200,44200,44200,44200,7
|
|
20240422,121300,205675400,44150,44150,44150,44150,0
|
|
20240422,121200,205675400,44150,44150,44150,44150,0
|
|
20240422,121100,205675400,44150,44150,44150,44150,1
|
|
20240422,121000,205631250,44150,44150,44150,44150,0
|
|
20240422,120900,205631250,44150,44150,44150,44150,0
|
|
20240422,120800,205631250,44150,44150,44150,44150,0
|
|
20240422,120700,205631250,44150,44150,44150,44150,1
|
|
20240422,120600,205587100,44150,44150,44150,44150,0
|
|
20240422,120500,205587100,44150,44150,44150,44150,47
|
|
20240422,120400,203512050,44050,44050,44050,44050,20
|
|
20240422,120300,202631050,44050,44000,44050,44000,7
|
|
20240422,120200,202322750,44000,44000,44000,44000,0
|
|
20240422,120100,202322750,44000,44000,44000,44000,0
|
|
20240422,120000,202322750,44000,44000,44000,44000,15
|
|
20240422,115900,201662750,44000,44000,44000,44000,93
|
|
20240422,115800,197570750,44000,44050,44050,44000,22
|
|
20240422,115700,196602100,44050,44050,44050,44050,0
|
|
20240422,115600,196602100,44050,44050,44050,44050,2
|
|
20240422,115500,196514000,44100,44100,44100,44100,0
|
|
20240422,115400,196514000,44100,44100,44100,44100,0
|
|
20240422,115300,196514000,44100,44100,44100,44100,0
|
|
20240422,115200,196514000,44100,44100,44100,44100,0
|
|
20240422,115100,196514000,44100,44100,44100,44100,10
|
|
20240422,115000,196073000,44000,44050,44050,44000,94
|
|
20240422,114900,191934350,44050,44050,44050,44050,3
|
|
20240422,114800,191802200,44050,44050,44050,44050,48
|
|
20240422,114700,189687800,44050,44050,44050,44050,0
|
|
20240422,114600,189687800,44050,44050,44050,44050,0
|
|
20240422,114500,189687800,44050,44050,44050,44050,0
|
|
20240422,114400,189687800,44050,44050,44050,44050,0
|
|
20240422,114300,189687800,44050,44050,44050,44050,0
|
|
20240422,114200,189687800,44050,44050,44050,44050,5
|
|
20240422,114100,189467550,44050,44050,44050,44050,1
|
|
20240422,114000,189423500,44050,44050,44050,44050,0
|
|
20240422,113900,189423500,44050,44050,44050,44050,3
|
|
20240422,113800,189291350,44050,44050,44050,44050,1
|
|
20240422,113700,189247300,44000,44000,44000,44000,0
|
|
20240422,113600,189247300,44000,44000,44000,44000,0
|
|
20240422,113500,189247300,44000,44000,44000,44000,7
|
|
20240422,113400,188939300,44000,44000,44000,44000,0
|
|
20240422,113300,188939300,44000,44000,44000,44000,0
|
|
20240422,113200,188939300,44000,44000,44000,44000,0
|
|
20240422,113100,188939300,44000,44000,44000,44000,0
|
|
20240422,113000,188939300,44000,44100,44100,44000,15
|
|
20240422,112900,188278600,44100,44100,44100,44100,1
|
|
20240422,112800,188234500,44100,44100,44100,44100,0
|
|
20240422,112700,188234500,44100,44100,44100,44100,0
|
|
20240422,112600,188234500,44100,44100,44100,44100,0
|
|
20240422,112500,188234500,44100,44100,44100,44100,10
|
|
20240422,112400,187793500,44100,44100,44100,44100,0
|
|
20240422,112300,187793500,44100,44100,44100,44100,10
|
|
20240422,112200,187352500,44000,44000,44000,44000,0
|
|
20240422,112100,187352500,44000,44000,44000,44000,1
|
|
20240422,112000,187308500,44000,44000,44000,44000,0
|
|
20240422,111900,187308500,44000,44000,44000,44000,15
|
|
20240422,111800,186648500,44000,44000,44000,44000,51
|
|
20240422,111700,184404500,44000,44000,44000,44000,2
|
|
20240422,111600,184316500,44000,44000,44000,44000,1
|
|
20240422,111500,184272500,44000,44000,44000,44000,0
|
|
20240422,111400,184272500,44000,44000,44000,44000,0
|
|
20240422,111300,184272500,44000,44000,44000,44000,0
|
|
20240422,111200,184272500,44000,44000,44000,44000,5
|
|
20240422,111100,184052500,44150,44150,44150,44150,0
|
|
20240422,111000,184052500,44150,44150,44150,44150,1
|
|
20240422,110900,184008350,43950,43950,43950,43950,0
|
|
20240422,110800,184008350,43950,43950,43950,43950,109
|
|
20240422,110700,179217800,43950,44150,44150,43950,424
|
|
20240422,110600,160556950,44300,44300,44300,44300,0
|
|
20240422,110500,160556950,44300,44300,44300,44300,2
|
|
20240422,110400,160468350,44300,44300,44300,44300,0
|
|
20240422,110300,160468350,44300,44300,44300,44300,0
|
|
20240422,110200,160468350,44300,44300,44300,44300,0
|
|
20240422,110100,160468350,44300,44300,44300,44300,0
|
|
20240422,110000,160468350,44300,44300,44300,44300,2
|
|
20240422,105900,160379750,44100,44100,44100,44100,0
|
|
20240422,105800,160379750,44100,44150,44150,44100,5
|
|
20240422,105700,160159200,44150,44150,44150,44150,1
|
|
20240422,105600,160115050,44100,44100,44100,44100,20
|
|
20240422,105500,159233050,44100,44100,44100,44100,0
|
|
20240422,105400,159233050,44100,44100,44100,44100,0
|
|
20240422,105300,159233050,44100,44100,44100,44100,2
|
|
20240422,105200,159144850,44200,44200,44200,44200,0
|
|
20240422,105100,159144850,44200,44200,44200,44200,0
|
|
20240422,105000,159144850,44200,44200,44200,44200,4
|
|
20240422,104900,158968050,44200,44300,44300,44200,6
|
|
20240422,104800,158702750,44300,44300,44300,44300,14
|
|
20240422,104700,158082550,44300,44300,44300,44300,0
|
|
20240422,104600,158082550,44300,44300,44300,44300,0
|
|
20240422,104500,158082550,44300,44300,44300,44300,0
|
|
20240422,104400,158082550,44300,44300,44300,44300,0
|
|
20240422,104300,158082550,44300,44300,44300,44300,0
|
|
20240422,104200,158082550,44300,44300,44300,44300,0
|
|
20240422,104100,158082550,44300,44300,44300,44300,1
|
|
20240422,104000,158038250,44450,44450,44450,44450,0
|
|
20240422,103900,158038250,44450,44450,44450,44450,0
|
|
20240422,103800,158038250,44450,44450,44450,44450,1
|
|
20240422,103700,157993800,44350,44350,44350,44350,6
|
|
20240422,103600,157727700,44300,44300,44300,44300,55
|
|
20240422,103500,155291200,44300,44200,44300,44200,7
|
|
20240422,103400,154981200,44300,44200,44300,44200,5
|
|
20240422,103300,154760100,44200,44200,44200,44200,0
|
|
20240422,103200,154760100,44200,44200,44200,44200,0
|
|
20240422,103100,154760100,44200,44200,44200,44200,0
|
|
20240422,103000,154760100,44200,44200,44200,44200,1
|
|
20240422,102900,154715900,44200,44200,44200,44200,0
|
|
20240422,102800,154715900,44200,44200,44200,44200,0
|
|
20240422,102700,154715900,44200,44200,44200,44200,18
|
|
20240422,102600,153920300,44200,44200,44200,44200,22
|
|
20240422,102500,152947900,44200,44200,44200,44200,0
|
|
20240422,102400,152947900,44200,44200,44200,44200,0
|
|
20240422,102300,152947900,44200,44200,44200,44200,190
|
|
20240422,102200,144549900,44300,44300,44300,44300,0
|
|
20240422,102100,144549900,44300,44300,44300,44300,5
|
|
20240422,102000,144328400,44300,44400,44400,44300,105
|
|
20240422,101900,139676800,44400,44400,44400,44400,3
|
|
20240422,101800,139543600,44400,44400,44400,44400,0
|
|
20240422,101700,139543600,44400,44400,44400,44400,2
|
|
20240422,101600,139454800,44400,44400,44400,44400,107
|
|
20240422,101500,134704000,44400,44400,44400,44400,0
|
|
20240422,101400,134704000,44400,44400,44400,44400,10
|
|
20240422,101300,134260000,44400,44450,44450,44400,14
|
|
20240422,101200,133637750,44450,44450,44450,44450,0
|
|
20240422,101100,133637750,44450,44400,44450,44400,22
|
|
20240422,101000,132659950,44400,44400,44400,44400,2
|
|
20240422,100900,132571150,44400,44400,44400,44400,1
|
|
20240422,100800,132526750,44300,44200,44300,44200,98
|
|
20240422,100700,128190050,44200,44200,44200,44200,0
|
|
20240422,100600,128190050,44200,44200,44200,44200,7
|
|
20240422,100500,127880650,44250,44250,44250,44250,24
|
|
20240422,100400,126818650,44250,44250,44250,44250,0
|
|
20240422,100300,126818650,44250,44250,44250,44250,1
|
|
20240422,100200,126774400,44250,44200,44250,44200,7
|
|
20240422,100100,126464800,44200,44200,44200,44200,2
|
|
20240422,100000,126376400,44050,44050,44050,44050,2
|
|
20240422,095900,126288300,44300,44300,44300,44300,0
|
|
20240422,095800,126288300,44300,44300,44300,44300,1
|
|
20240422,095700,126244000,44050,44100,44100,44050,100
|
|
20240422,095600,121838750,44050,44050,44050,44050,0
|
|
20240422,095500,121838750,44050,44050,44050,44050,0
|
|
20240422,095400,121838750,44050,44100,44100,44050,10
|
|
20240422,095300,121397800,44150,44150,44150,44150,0
|
|
20240422,095200,121397800,44150,44150,44150,44150,66
|
|
20240422,095100,118483900,44150,44300,44300,44150,52
|
|
20240422,095000,116185750,44250,44250,44250,44250,2
|
|
20240422,094900,116097250,44300,44300,44300,44300,15
|
|
20240422,094800,115432750,44300,44300,44300,44300,1
|
|
20240422,094700,115388450,44350,44350,44350,44350,0
|
|
20240422,094600,115388450,44350,44350,44350,44350,0
|
|
20240422,094500,115388450,44350,44350,44350,44350,0
|
|
20240422,094400,115388450,44350,44100,44350,44050,146
|
|
20240422,094300,108941550,44150,44150,44150,44150,0
|
|
20240422,094200,108941550,44150,44150,44150,44150,16
|
|
20240422,094100,108235150,44200,44200,44200,44200,46
|
|
20240422,094000,106201950,44200,44300,44300,44200,33
|
|
20240422,093900,104741350,44550,44500,44550,44500,53
|
|
20240422,093800,102380300,44350,44400,44400,44350,52
|
|
20240422,093700,100073500,44400,44400,44450,44400,24
|
|
20240422,093600,99006950,44400,44350,44400,44300,6
|
|
20240422,093500,98740950,44550,44550,44550,44550,1
|
|
20240422,093400,98696400,44300,44300,44300,44300,0
|
|
20240422,093300,98696400,44300,44300,44300,44300,0
|
|
20240422,093200,98696400,44300,44300,44300,44300,14
|
|
20240422,093100,98076200,44300,44300,44300,44300,50
|
|
20240422,093000,95861200,44600,44600,44600,44600,12
|
|
20240422,092900,95326000,44550,44550,44550,44550,2
|
|
20240422,092800,95236900,44300,44500,44600,44300,46
|
|
20240422,092700,93193600,44600,44600,44600,44600,2
|
|
20240422,092600,93104400,44650,44600,44650,44500,50
|
|
20240422,092500,90874550,44550,44550,44550,44550,61
|
|
20240422,092400,88157000,44550,44450,44550,44400,42
|
|
20240422,092300,86291100,44550,44550,44550,44550,1
|
|
20240422,092200,86246550,44550,44400,44550,44400,41
|
|
20240422,092100,84420250,44400,44550,44550,44400,112
|
|
20240422,092000,79436850,44600,44550,44600,44500,47
|
|
20240422,091900,77344000,44550,44550,44550,44550,83
|
|
20240422,091800,73646350,44550,44550,44550,44550,22
|
|
20240422,091700,72666250,44650,44650,44650,44600,49
|
|
20240422,091600,70479900,44750,44750,44750,44750,40
|
|
20240422,091500,68689900,44750,44800,44800,44750,10
|
|
20240422,091400,68242350,44850,44850,44850,44800,54
|
|
20240422,091300,65820650,44850,44850,44850,44800,83
|
|
20240422,091200,62098300,44800,44750,44850,44750,29
|
|
20240422,091100,60798950,44750,44800,44850,44750,62
|
|
20240422,091000,58018800,44800,44950,44950,44800,105
|
|
20240422,090900,53304300,44950,44800,44950,44800,241
|
|
20240422,090800,42499700,44900,44750,44900,44750,308
|
|
20240422,090700,28706300,44750,44550,44750,44500,102
|
|
20240422,090600,24151650,44500,44400,44500,44400,56
|
|
20240422,090500,21663150,44400,44200,44400,44200,81
|
|
20240422,090400,18076550,44200,44200,44250,44200,87
|
|
20240422,090300,14231100,44200,44200,44200,44200,0
|
|
20240422,090200,14231100,44200,44300,44300,44150,38
|
|
20240422,090100,12549750,44300,44250,44300,44000,167
|
|
20240422,090000,5153700,43550,43300,43550,43300,119
|