576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,183300,1046197550,29650,29650,29650,29650,1990
|
|
20240422,183200,1046197550,29650,29650,29650,29650,0
|
|
20240422,183100,1046197550,29650,29650,29650,29650,0
|
|
20240422,183000,1046197550,29650,29650,29650,29650,0
|
|
20240422,182900,1046197550,29650,29650,29650,29650,0
|
|
20240422,182800,1046197550,29650,29650,29650,29650,0
|
|
20240422,182700,1046197550,29650,29650,29650,29650,0
|
|
20240422,182600,1046197550,29650,29650,29650,29650,0
|
|
20240422,182500,1046197550,29650,29650,29650,29650,0
|
|
20240422,182400,1046197550,29650,29650,29650,29650,0
|
|
20240422,182300,1046197550,29650,29650,29650,29650,0
|
|
20240422,182200,1046197550,29650,29650,29650,29650,0
|
|
20240422,182100,1046197550,29650,29650,29650,29650,0
|
|
20240422,182000,1046197550,29650,29650,29650,29650,0
|
|
20240422,181900,1046197550,29650,29650,29650,29650,0
|
|
20240422,181800,1046197550,29650,29650,29650,29650,0
|
|
20240422,181700,1046197550,29650,29650,29650,29650,0
|
|
20240422,181600,1046197550,29650,29650,29650,29650,0
|
|
20240422,181500,1046197550,29650,29650,29650,29650,0
|
|
20240422,181400,1046197550,29650,29650,29650,29650,0
|
|
20240422,181300,1046197550,29650,29650,29650,29650,0
|
|
20240422,181200,1046197550,29650,29650,29650,29650,0
|
|
20240422,181100,1046197550,29650,29650,29650,29650,0
|
|
20240422,181000,1046197550,29650,29650,29650,29650,0
|
|
20240422,180900,1046197550,29650,29650,29650,29650,0
|
|
20240422,180800,1046197550,29650,29650,29650,29650,0
|
|
20240422,180700,1046197550,29650,29650,29650,29650,0
|
|
20240422,180600,1046197550,29650,29650,29650,29650,0
|
|
20240422,180500,1046197550,29650,29650,29650,29650,0
|
|
20240422,180400,1046197550,29650,29650,29650,29650,0
|
|
20240422,180300,1046197550,29650,29650,29650,29650,1990
|
|
20240422,180200,1046197550,29650,29650,29650,29650,0
|
|
20240422,180100,1046197550,29650,29650,29650,29650,0
|
|
20240422,180000,1046197550,29650,29650,29650,29650,0
|
|
20240422,175900,1046197550,29650,29650,29650,29650,0
|
|
20240422,175800,1046197550,29650,29650,29650,29650,0
|
|
20240422,175700,1046197550,29650,29650,29650,29650,0
|
|
20240422,175600,1046197550,29650,29650,29650,29650,0
|
|
20240422,175500,1046197550,29650,29650,29650,29650,0
|
|
20240422,175400,1046197550,29650,29650,29650,29650,0
|
|
20240422,175300,1046197550,29650,29650,29650,29650,0
|
|
20240422,175200,1046197550,29650,29650,29650,29650,0
|
|
20240422,175100,1046197550,29650,29650,29650,29650,0
|
|
20240422,175000,1046197550,29650,29650,29650,29650,0
|
|
20240422,174900,1046197550,29650,29650,29650,29650,0
|
|
20240422,174800,1046197550,29650,29650,29650,29650,0
|
|
20240422,174700,1046197550,29650,29650,29650,29650,0
|
|
20240422,174600,1046197550,29650,29650,29650,29650,0
|
|
20240422,174500,1046197550,29650,29650,29650,29650,0
|
|
20240422,174400,1046197550,29650,29650,29650,29650,0
|
|
20240422,174300,1046197550,29650,29650,29650,29650,0
|
|
20240422,174200,1046197550,29650,29650,29650,29650,0
|
|
20240422,174100,1046197550,29650,29650,29650,29650,0
|
|
20240422,174000,1046197550,29650,29650,29650,29650,0
|
|
20240422,173900,1046197550,29650,29650,29650,29650,0
|
|
20240422,173800,1046197550,29650,29650,29650,29650,0
|
|
20240422,173700,1046197550,29650,29650,29650,29650,0
|
|
20240422,173600,1046197550,29650,29650,29650,29650,0
|
|
20240422,173500,1046197550,29650,29650,29650,29650,0
|
|
20240422,173400,1046197550,29650,29650,29650,29650,0
|
|
20240422,173300,1046197550,29650,29650,29650,29650,1990
|
|
20240422,173200,1046197550,29650,29650,29650,29650,0
|
|
20240422,173100,1046197550,29650,29650,29650,29650,0
|
|
20240422,173000,1046197550,29650,29650,29650,29650,0
|
|
20240422,172900,1046197550,29650,29650,29650,29650,0
|
|
20240422,172800,1046197550,29650,29650,29650,29650,0
|
|
20240422,172700,1046197550,29650,29650,29650,29650,0
|
|
20240422,172600,1046197550,29650,29650,29650,29650,0
|
|
20240422,172500,1046197550,29650,29650,29650,29650,0
|
|
20240422,172400,1046197550,29650,29650,29650,29650,0
|
|
20240422,172300,1046197550,29650,29650,29650,29650,0
|
|
20240422,172200,1046197550,29650,29650,29650,29650,0
|
|
20240422,172100,1046197550,29650,29650,29650,29650,0
|
|
20240422,172000,1046197550,29650,29650,29650,29650,0
|
|
20240422,171900,1046197550,29650,29650,29650,29650,0
|
|
20240422,171800,1046197550,29650,29650,29650,29650,0
|
|
20240422,171700,1046197550,29650,29650,29650,29650,0
|
|
20240422,171600,1046197550,29650,29650,29650,29650,0
|
|
20240422,171500,1046197550,29650,29650,29650,29650,0
|
|
20240422,171400,1046197550,29650,29650,29650,29650,0
|
|
20240422,171300,1046197550,29650,29650,29650,29650,0
|
|
20240422,171200,1046197550,29650,29650,29650,29650,0
|
|
20240422,171100,1046197550,29650,29650,29650,29650,0
|
|
20240422,171000,1046197550,29650,29650,29650,29650,0
|
|
20240422,170900,1046197550,29650,29650,29650,29650,0
|
|
20240422,170800,1046197550,29650,29650,29650,29650,0
|
|
20240422,170700,1046197550,29650,29650,29650,29650,0
|
|
20240422,170600,1046197550,29650,29650,29650,29650,0
|
|
20240422,170500,1046197550,29650,29650,29650,29650,0
|
|
20240422,170400,1046197550,29650,29650,29650,29650,0
|
|
20240422,170300,1046197550,29650,29650,29650,29650,1990
|
|
20240422,170200,1046197550,29650,29650,29650,29650,0
|
|
20240422,170100,1046197550,29650,29650,29650,29650,0
|
|
20240422,170000,1046197550,29650,29650,29650,29650,0
|
|
20240422,165900,1046197550,29650,29650,29650,29650,0
|
|
20240422,165800,1046197550,29650,29650,29650,29650,0
|
|
20240422,165700,1046197550,29650,29650,29650,29650,0
|
|
20240422,165600,1046197550,29650,29650,29650,29650,0
|
|
20240422,165500,1046197550,29650,29650,29650,29650,0
|
|
20240422,165400,1046197550,29650,29650,29650,29650,0
|
|
20240422,165300,1046197550,29650,29650,29650,29650,0
|
|
20240422,165200,1046197550,29650,29650,29650,29650,0
|
|
20240422,165100,1046197550,29650,29650,29650,29650,0
|
|
20240422,165000,1046197550,29650,29650,29650,29650,0
|
|
20240422,164900,1046197550,29650,29650,29650,29650,0
|
|
20240422,164800,1046197550,29650,29650,29650,29650,0
|
|
20240422,164700,1046197550,29650,29650,29650,29650,0
|
|
20240422,164600,1046197550,29650,29650,29650,29650,0
|
|
20240422,164500,1046197550,29650,29650,29650,29650,0
|
|
20240422,164400,1046197550,29650,29650,29650,29650,0
|
|
20240422,164300,1046197550,29650,29650,29650,29650,0
|
|
20240422,164200,1046197550,29650,29650,29650,29650,0
|
|
20240422,164100,1046197550,29650,29650,29650,29650,0
|
|
20240422,164000,1046197550,29650,29650,29650,29650,0
|
|
20240422,163900,1046197550,29650,29650,29650,29650,0
|
|
20240422,163800,1046197550,29650,29650,29650,29650,0
|
|
20240422,163700,1046197550,29650,29650,29650,29650,0
|
|
20240422,163600,1046197550,29650,29650,29650,29650,0
|
|
20240422,163500,1046197550,29650,29650,29650,29650,0
|
|
20240422,163400,1046197550,29650,29650,29650,29650,0
|
|
20240422,163300,1046197550,29650,29650,29650,29650,1990
|
|
20240422,163200,1046197550,29650,29650,29650,29650,0
|
|
20240422,163100,1046197550,29650,29650,29650,29650,0
|
|
20240422,163000,1046197550,29650,29650,29650,29650,0
|
|
20240422,162900,1046197550,29650,29650,29650,29650,0
|
|
20240422,162800,1046197550,29650,29650,29650,29650,0
|
|
20240422,162700,1046197550,29650,29650,29650,29650,0
|
|
20240422,162600,1046197550,29650,29650,29650,29650,0
|
|
20240422,162500,1046197550,29650,29650,29650,29650,0
|
|
20240422,162400,1046197550,29650,29650,29650,29650,0
|
|
20240422,162300,1046197550,29650,29650,29650,29650,0
|
|
20240422,162200,1046197550,29650,29650,29650,29650,0
|
|
20240422,162100,1046197550,29650,29650,29650,29650,0
|
|
20240422,162000,1046197550,29650,29650,29650,29650,0
|
|
20240422,161900,1046197550,29650,29650,29650,29650,0
|
|
20240422,161800,1046197550,29650,29650,29650,29650,0
|
|
20240422,161700,1046197550,29650,29650,29650,29650,0
|
|
20240422,161600,1046197550,29650,29650,29650,29650,0
|
|
20240422,161500,1046197550,29650,29650,29650,29650,0
|
|
20240422,161400,1046197550,29650,29650,29650,29650,0
|
|
20240422,161300,1046197550,29650,29650,29650,29650,0
|
|
20240422,161200,1046197550,29650,29650,29650,29650,0
|
|
20240422,161100,1046197550,29650,29650,29650,29650,0
|
|
20240422,161000,1046197550,29650,29650,29650,29650,0
|
|
20240422,160900,1046197550,29650,29650,29650,29650,0
|
|
20240422,160800,1046197550,29650,29650,29650,29650,0
|
|
20240422,160700,1046197550,29650,29650,29650,29650,0
|
|
20240422,160600,1046197550,29650,29650,29650,29650,0
|
|
20240422,160500,1046197550,29650,29650,29650,29650,0
|
|
20240422,160400,1046197550,29650,29650,29650,29650,0
|
|
20240422,160300,1046197550,29650,29650,29650,29650,1990
|
|
20240422,160200,1046197550,29650,29650,29650,29650,0
|
|
20240422,160100,1046197550,29650,29650,29650,29650,0
|
|
20240422,160000,1046197550,29650,29650,29650,29650,0
|
|
20240422,155900,1046197550,29650,29650,29650,29650,0
|
|
20240422,155800,1046197550,29650,29650,29650,29650,0
|
|
20240422,155700,1046197550,29650,29650,29650,29650,0
|
|
20240422,155600,1046197550,29650,29650,29650,29650,0
|
|
20240422,155500,1046197550,29650,29650,29650,29650,0
|
|
20240422,155400,1046197550,29650,29650,29650,29650,0
|
|
20240422,155300,1046197550,29650,29650,29650,29650,0
|
|
20240422,155200,1046197550,29650,29650,29650,29650,0
|
|
20240422,155100,1046197550,29650,29650,29650,29650,0
|
|
20240422,155000,1046197550,29650,29650,29650,29650,0
|
|
20240422,154900,1046197550,29650,29650,29650,29650,0
|
|
20240422,154800,1046197550,29650,29650,29650,29650,0
|
|
20240422,154700,1046197550,29650,29650,29650,29650,0
|
|
20240422,154600,1046197550,29650,29650,29650,29650,0
|
|
20240422,154500,1046197550,29650,29650,29650,29650,0
|
|
20240422,154400,1046197550,29650,29650,29650,29650,0
|
|
20240422,154300,1046197550,29650,29650,29650,29650,0
|
|
20240422,154200,1046197550,29650,29650,29650,29650,0
|
|
20240422,154100,1046197550,29650,29650,29650,29650,0
|
|
20240422,154000,1046197550,29650,29650,29650,29650,0
|
|
20240422,153900,1046197550,29650,29650,29650,29650,0
|
|
20240422,153800,1046197550,29650,29650,29650,29650,0
|
|
20240422,153700,1046197550,29650,29650,29650,29650,0
|
|
20240422,153600,1046197550,29650,29650,29650,29650,0
|
|
20240422,153500,1046197550,29650,29650,29650,29650,0
|
|
20240422,153400,1046197550,29650,29650,29650,29650,0
|
|
20240422,153300,1046197550,29650,29650,29650,29650,1990
|
|
20240422,153200,1046197550,29650,29650,29650,29650,0
|
|
20240422,153100,1046197550,29650,29650,29650,29650,0
|
|
20240422,153000,1046197550,29650,29650,29650,29650,1990
|
|
20240422,152900,987194050,29550,29550,29550,29550,0
|
|
20240422,152800,987194050,29550,29550,29550,29550,0
|
|
20240422,152700,987194050,29550,29550,29550,29550,0
|
|
20240422,152600,987194050,29550,29550,29550,29550,0
|
|
20240422,152500,987194050,29550,29550,29550,29550,0
|
|
20240422,152400,987194050,29550,29550,29550,29550,0
|
|
20240422,152300,987194050,29550,29550,29550,29550,0
|
|
20240422,152200,987194050,29550,29550,29550,29550,0
|
|
20240422,152100,987194050,29550,29550,29550,29550,0
|
|
20240422,152000,987194050,29550,29550,29550,29550,0
|
|
20240422,151900,987194050,29550,29450,29550,29450,933
|
|
20240422,151800,959642800,29500,29450,29500,29450,154
|
|
20240422,151700,955102750,29500,29450,29500,29450,180
|
|
20240422,151600,949800400,29500,29450,29500,29450,43
|
|
20240422,151500,948533700,29500,29450,29500,29450,74
|
|
20240422,151400,946353000,29500,29500,29500,29450,35
|
|
20240422,151300,945321550,29500,29450,29500,29450,42
|
|
20240422,151200,944084500,29500,29500,29500,29500,7
|
|
20240422,151100,943878000,29500,29500,29500,29500,562
|
|
20240422,151000,927299000,29400,29500,29500,29400,127
|
|
20240422,150900,923561000,29400,29450,29500,29400,79
|
|
20240422,150800,921235900,29500,29450,29500,29400,91
|
|
20240422,150700,918556450,29450,29450,29450,29450,2
|
|
20240422,150600,918497550,29450,29400,29500,29400,117
|
|
20240422,150500,915054500,29500,29500,29500,29500,5
|
|
20240422,150400,914907000,29400,29500,29500,29400,88
|
|
20240422,150300,912316700,29450,29500,29500,29450,8
|
|
20240422,150200,912080850,29450,29500,29500,29450,100
|
|
20240422,150100,909135500,29500,29500,29500,29500,12
|
|
20240422,150000,908781500,29450,29450,29450,29450,75
|
|
20240422,145900,906572750,29500,29500,29500,29500,7
|
|
20240422,145800,906366250,29500,29450,29500,29450,6
|
|
20240422,145700,906189450,29500,29450,29500,29450,48
|
|
20240422,145600,904775600,29500,29450,29500,29450,9
|
|
20240422,145500,904510350,29450,29500,29500,29450,18
|
|
20240422,145400,903979400,29500,29500,29500,29400,29
|
|
20240422,145300,903124000,29500,29450,29500,29400,154
|
|
20240422,145200,898586750,29400,29450,29450,29400,28
|
|
20240422,145100,897762900,29500,29400,29500,29400,85
|
|
20240422,145000,895263300,29500,29500,29500,29500,3
|
|
20240422,144900,895174800,29550,29550,29550,29550,6
|
|
20240422,144800,894997500,29400,29550,29550,29400,63
|
|
20240422,144700,893144850,29550,29500,29550,29500,7
|
|
20240422,144600,892938300,29500,29500,29500,29500,8
|
|
20240422,144500,892702300,29500,29500,29500,29500,7
|
|
20240422,144400,892495800,29500,29500,29500,29500,20
|
|
20240422,144300,891905800,29400,29400,29400,29400,10
|
|
20240422,144200,891611800,29550,29500,29550,29400,1053
|
|
20240422,144100,860548200,29550,29500,29550,29500,1283
|
|
20240422,144000,822697900,29500,29450,29500,29450,166
|
|
20240422,143900,817808900,29450,29450,29450,29450,4
|
|
20240422,143800,817691100,29450,29450,29450,29450,5
|
|
20240422,143700,817543850,29400,29450,29450,29400,50
|
|
20240422,143600,816071850,29450,29450,29450,29450,4
|
|
20240422,143500,815954050,29450,29400,29450,29400,72
|
|
20240422,143400,813837000,29400,29350,29400,29350,5
|
|
20240422,143300,813690050,29350,29350,29350,29350,268
|
|
20240422,143200,805824250,29300,29350,29350,29300,15
|
|
20240422,143100,805384500,29300,29300,29300,29300,0
|
|
20240422,143000,805384500,29300,29300,29300,29300,20
|
|
20240422,142900,804798500,29300,29300,29300,29300,0
|
|
20240422,142800,804798500,29300,29300,29350,29300,24
|
|
20240422,142700,804095250,29350,29350,29350,29350,2
|
|
20240422,142600,804036550,29300,29300,29300,29300,24
|
|
20240422,142500,803333350,29300,29300,29300,29300,240
|
|
20240422,142400,796301350,29300,29300,29300,29300,17
|
|
20240422,142300,795803250,29300,29300,29300,29300,3
|
|
20240422,142200,795715350,29300,29300,29300,29300,18
|
|
20240422,142100,795187950,29300,29300,29300,29300,37
|
|
20240422,142000,794103850,29350,29300,29350,29300,57
|
|
20240422,141900,792431750,29300,29300,29300,29300,101
|
|
20240422,141800,789472450,29300,29300,29300,29300,14
|
|
20240422,141700,789062250,29400,29400,29400,29400,0
|
|
20240422,141600,789062250,29400,29300,29400,29300,18
|
|
20240422,141500,788534250,29300,29300,29300,29300,0
|
|
20240422,141400,788534250,29300,29400,29400,29300,57
|
|
20240422,141300,786863750,29300,29300,29300,29300,11
|
|
20240422,141200,786541450,29300,29300,29300,29300,0
|
|
20240422,141100,786541450,29300,29300,29300,29300,9
|
|
20240422,141000,786277750,29300,29300,29300,29300,9
|
|
20240422,140900,786014050,29250,29250,29250,29250,22
|
|
20240422,140800,785370550,29250,29250,29250,29250,6
|
|
20240422,140700,785195050,29250,29250,29250,29250,5
|
|
20240422,140600,785048800,29250,29250,29250,29250,6
|
|
20240422,140500,784873300,29250,29250,29250,29250,13
|
|
20240422,140400,784493050,29250,29250,29250,29150,1593
|
|
20240422,140300,737942350,29300,29300,29300,29300,428
|
|
20240422,140200,725401950,29300,29300,29300,29300,0
|
|
20240422,140100,725401950,29300,29350,29350,29300,295
|
|
20240422,140000,716744400,29350,29350,29350,29350,224
|
|
20240422,135900,710170000,29350,29350,29350,29350,0
|
|
20240422,135800,710170000,29350,29350,29350,29350,0
|
|
20240422,135700,710170000,29350,29350,29350,29350,10
|
|
20240422,135600,709876500,29350,29350,29350,29350,11
|
|
20240422,135500,709553650,29350,29350,29350,29350,0
|
|
20240422,135400,709553650,29350,29350,29350,29350,8
|
|
20240422,135300,709318850,29500,29500,29500,29500,1
|
|
20240422,135200,709289350,29400,29400,29400,29400,0
|
|
20240422,135100,709289350,29400,29400,29400,29400,2
|
|
20240422,135000,709230550,29400,29400,29400,29400,0
|
|
20240422,134900,709230550,29400,29400,29400,29400,3
|
|
20240422,134800,709142350,29450,29400,29450,29400,168
|
|
20240422,134700,704195100,29400,29400,29400,29400,11
|
|
20240422,134600,703871700,29400,29400,29400,29400,9
|
|
20240422,134500,703607100,29450,29400,29450,29400,12
|
|
20240422,134400,703254150,29450,29450,29450,29450,5
|
|
20240422,134300,703106900,29400,29400,29400,29400,10
|
|
20240422,134200,702812900,29350,29400,29400,29350,111
|
|
20240422,134100,699554700,29400,29400,29400,29400,50
|
|
20240422,134000,698084700,29400,29400,29400,29400,5
|
|
20240422,133900,697937700,29400,29400,29400,29400,0
|
|
20240422,133800,697937700,29400,29500,29500,29400,245
|
|
20240422,133700,690733700,29500,29500,29500,29500,3
|
|
20240422,133600,690645200,29500,29400,29500,29400,19
|
|
20240422,133500,690086300,29400,29400,29400,29400,0
|
|
20240422,133400,690086300,29400,29400,29400,29400,0
|
|
20240422,133300,690086300,29400,29400,29400,29400,9
|
|
20240422,133200,689821700,29400,29400,29400,29400,0
|
|
20240422,133100,689821700,29400,29450,29450,29400,58
|
|
20240422,133000,688113650,29400,29400,29450,29400,219
|
|
20240422,132900,681674750,29400,29400,29400,29400,0
|
|
20240422,132800,681674750,29400,29400,29400,29400,13
|
|
20240422,132700,681292550,29400,29400,29400,29400,0
|
|
20240422,132600,681292550,29400,29400,29400,29400,5
|
|
20240422,132500,681145550,29400,29550,29550,29400,14
|
|
20240422,132400,680733200,29550,29400,29550,29400,8
|
|
20240422,132300,680497850,29400,29550,29550,29400,10
|
|
20240422,132200,680203700,29400,29400,29400,29400,11
|
|
20240422,132100,679880300,29400,29400,29400,29400,8
|
|
20240422,132000,679645100,29450,29450,29450,29450,0
|
|
20240422,131900,679645100,29450,29450,29500,29450,34
|
|
20240422,131800,678643600,29450,29450,29450,29450,0
|
|
20240422,131700,678643600,29450,29450,29450,29450,14
|
|
20240422,131600,678231300,29450,29450,29450,29450,0
|
|
20240422,131500,678231300,29450,29500,29500,29450,10
|
|
20240422,131400,677936750,29450,29400,29450,29400,60
|
|
20240422,131300,676172600,29400,29400,29400,29400,0
|
|
20240422,131200,676172600,29400,29400,29400,29400,7
|
|
20240422,131100,675966800,29400,29400,29400,29400,106
|
|
20240422,131000,672850400,29400,29400,29400,29400,7
|
|
20240422,130900,672644600,29400,29400,29400,29400,0
|
|
20240422,130800,672644600,29400,29450,29450,29400,93
|
|
20240422,130700,669908250,29400,29400,29400,29400,5
|
|
20240422,130600,669761250,29550,29550,29550,29550,10
|
|
20240422,130500,669465750,29500,29500,29500,29500,0
|
|
20240422,130400,669465750,29500,29400,29500,29400,111
|
|
20240422,130300,666191750,29400,29400,29400,29400,5
|
|
20240422,130200,666044750,29400,29450,29450,29400,3
|
|
20240422,130100,665956450,29450,29450,29500,29400,55
|
|
20240422,130000,664334500,29450,29450,29450,29450,105
|
|
20240422,125900,661242250,29450,29450,29450,29450,3
|
|
20240422,125800,661153900,29450,29450,29450,29450,5
|
|
20240422,125700,661006650,29550,29550,29550,29550,1
|
|
20240422,125600,660977100,29450,29450,29450,29450,0
|
|
20240422,125500,660977100,29450,29450,29450,29450,8
|
|
20240422,125400,660741500,29550,29550,29550,29550,1
|
|
20240422,125300,660711950,29500,29500,29500,29500,17
|
|
20240422,125200,660210450,29500,29500,29500,29500,10
|
|
20240422,125100,659915450,29500,29450,29500,29400,106
|
|
20240422,125000,656789550,29500,29400,29500,29400,9
|
|
20240422,124900,656524650,29400,29400,29400,29400,12
|
|
20240422,124800,656171850,29400,29400,29400,29400,17
|
|
20240422,124700,655672050,29400,29400,29400,29400,6
|
|
20240422,124600,655495650,29450,29450,29450,29450,36
|
|
20240422,124500,654435450,29450,29500,29500,29400,161
|
|
20240422,124400,649701900,29450,29450,29450,29450,17
|
|
20240422,124300,649201250,29450,29450,29450,29450,16
|
|
20240422,124200,648730050,29450,29450,29450,29450,1
|
|
20240422,124100,648700600,29450,29450,29450,29450,19
|
|
20240422,124000,648141050,29450,29450,29450,29450,3
|
|
20240422,123900,648052700,29450,29450,29500,29450,36
|
|
20240422,123800,646991350,29450,29450,29450,29450,7
|
|
20240422,123700,646785200,29450,29450,29450,29450,9
|
|
20240422,123600,646520150,29400,29450,29450,29400,8
|
|
20240422,123500,646284750,29400,29450,29450,29400,22
|
|
20240422,123400,645636950,29450,29400,29450,29400,3
|
|
20240422,123300,645548700,29400,29450,29450,29400,6
|
|
20240422,123200,645372100,29400,29400,29400,29400,1
|
|
20240422,123100,645342700,29400,29450,29450,29400,14
|
|
20240422,123000,644930450,29450,29450,29450,29450,10
|
|
20240422,122900,644635950,29450,29450,29450,29450,20
|
|
20240422,122800,644046950,29500,29500,29500,29500,4
|
|
20240422,122700,643928950,29500,29450,29500,29450,52
|
|
20240422,122600,642397250,29450,29450,29450,29450,98
|
|
20240422,122500,639511150,29450,29450,29450,29450,183
|
|
20240422,122400,634121800,29350,29400,29400,29350,84
|
|
20240422,122300,631652400,29400,29450,29450,29400,33
|
|
20240422,122200,630680700,29400,29400,29400,29400,4
|
|
20240422,122100,630563100,29400,29400,29400,29400,10
|
|
20240422,122000,630269100,29450,29450,29450,29400,12
|
|
20240422,121900,629916000,29400,29400,29400,29400,103
|
|
20240422,121800,626887800,29400,29400,29400,29400,3
|
|
20240422,121700,626799600,29400,29400,29400,29400,3
|
|
20240422,121600,626711400,29400,29400,29400,29400,3
|
|
20240422,121500,626623200,29400,29400,29400,29400,5
|
|
20240422,121400,626476200,29400,29400,29400,29400,15
|
|
20240422,121300,626035200,29400,29450,29450,29400,8
|
|
20240422,121200,625799750,29400,29400,29400,29400,6
|
|
20240422,121100,625623350,29400,29400,29400,29400,0
|
|
20240422,121000,625623350,29400,29400,29400,29400,0
|
|
20240422,120900,625623350,29400,29400,29400,29400,0
|
|
20240422,120800,625623350,29400,29400,29400,29400,0
|
|
20240422,120700,625623350,29400,29350,29400,29350,2
|
|
20240422,120600,625564600,29400,29400,29400,29400,0
|
|
20240422,120500,625564600,29400,29400,29400,29400,5
|
|
20240422,120400,625417600,29400,29400,29400,29400,0
|
|
20240422,120300,625417600,29400,29400,29400,29400,166
|
|
20240422,120200,620537200,29350,29350,29350,29350,10
|
|
20240422,120100,620243700,29400,29400,29400,29400,2
|
|
20240422,120000,620184900,29400,29400,29400,29400,37
|
|
20240422,115900,619097100,29400,29400,29400,29400,124
|
|
20240422,115800,615451500,29400,29400,29400,29400,0
|
|
20240422,115700,615451500,29400,29400,29400,29400,1
|
|
20240422,115600,615422100,29350,29350,29350,29350,0
|
|
20240422,115500,615422100,29350,29350,29350,29350,19
|
|
20240422,115400,614864450,29300,29300,29300,29300,5
|
|
20240422,115300,614717950,29300,29300,29300,29300,197
|
|
20240422,115200,608945850,29300,29300,29300,29300,0
|
|
20240422,115100,608945850,29300,29300,29300,29300,100
|
|
20240422,115000,606015850,29300,29300,29300,29300,0
|
|
20240422,114900,606015850,29300,29300,29300,29300,0
|
|
20240422,114800,606015850,29300,29300,29300,29300,0
|
|
20240422,114700,606015850,29300,29300,29300,29300,0
|
|
20240422,114600,606015850,29300,29300,29300,29300,5
|
|
20240422,114500,605869350,29300,29300,29300,29300,5
|
|
20240422,114400,605722850,29300,29300,29300,29300,1
|
|
20240422,114300,605693550,29300,29300,29300,29300,5
|
|
20240422,114200,605547050,29350,29350,29350,29350,5
|
|
20240422,114100,605400300,29350,29350,29350,29350,4
|
|
20240422,114000,605282900,29350,29350,29350,29350,33
|
|
20240422,113900,604314350,29300,29300,29300,29300,356
|
|
20240422,113800,593883550,29300,29300,29300,29300,30
|
|
20240422,113700,593004550,29300,29300,29300,29300,0
|
|
20240422,113600,593004550,29300,29300,29300,29300,1
|
|
20240422,113500,592975250,29300,29400,29400,29300,52
|
|
20240422,113400,591451050,29400,29400,29400,29400,3
|
|
20240422,113300,591362850,29400,29350,29400,29350,64
|
|
20240422,113200,589484200,29350,29350,29350,29350,0
|
|
20240422,113100,589484200,29350,29300,29350,29300,4
|
|
20240422,113000,589366950,29350,29300,29350,29300,149
|
|
20240422,112900,585001200,29300,29350,29350,29300,80
|
|
20240422,112800,582656350,29350,29350,29350,29350,3
|
|
20240422,112700,582568300,29350,29350,29400,29350,51
|
|
20240422,112600,581071400,29400,29400,29400,29400,1
|
|
20240422,112500,581042000,29400,29350,29400,29350,64
|
|
20240422,112400,579160450,29350,29350,29350,29350,3
|
|
20240422,112300,579072400,29400,29400,29400,29400,1
|
|
20240422,112200,579043000,29350,29350,29350,29350,1
|
|
20240422,112100,579013650,29300,29300,29300,29300,210
|
|
20240422,112000,572860650,29350,29350,29350,29350,2
|
|
20240422,111900,572801950,29350,29350,29350,29350,10
|
|
20240422,111800,572508450,29300,29300,29300,29300,26
|
|
20240422,111700,571746650,29300,29300,29350,29300,145
|
|
20240422,111600,567493300,29250,29250,29300,29250,17
|
|
20240422,111500,566995550,29300,29350,29350,29300,54
|
|
20240422,111400,565413300,29350,29300,29350,29300,343
|
|
20240422,111300,555361250,29300,29400,29400,29300,510
|
|
20240422,111200,540417250,29400,29350,29400,29350,25
|
|
20240422,111100,539682500,29350,29400,29400,29350,572
|
|
20240422,111000,522891800,29400,29450,29450,29400,594
|
|
20240422,110900,505428150,29450,29450,29450,29450,2
|
|
20240422,110800,505369250,29450,29400,29450,29400,271
|
|
20240422,110700,497394800,29400,29400,29400,29400,22
|
|
20240422,110600,496748000,29500,29450,29500,29450,353
|
|
20240422,110500,486352050,29500,29500,29500,29500,0
|
|
20240422,110400,486352050,29500,29500,29500,29500,0
|
|
20240422,110300,486352050,29500,29500,29550,29500,194
|
|
20240422,110200,480629000,29500,29550,29550,29500,220
|
|
20240422,110100,474138000,29550,29550,29550,29550,1
|
|
20240422,110000,474108450,29550,29550,29550,29550,1
|
|
20240422,105900,474078900,29550,29550,29550,29550,6
|
|
20240422,105800,473901600,29550,29500,29550,29500,489
|
|
20240422,105700,459466100,29500,29500,29500,29500,13
|
|
20240422,105600,459082600,29450,29450,29500,29450,7
|
|
20240422,105500,458876300,29450,29450,29450,29450,201
|
|
20240422,105400,452956850,29500,29450,29500,29450,234
|
|
20240422,105300,446065400,29450,29450,29450,29450,12
|
|
20240422,105200,445712000,29400,29450,29450,29400,15
|
|
20240422,105100,445270750,29450,29450,29450,29450,391
|
|
20240422,105000,433755800,29500,29550,29550,29500,30
|
|
20240422,104900,432870750,29550,29550,29550,29550,11
|
|
20240422,104800,432545700,29550,29550,29550,29550,3
|
|
20240422,104700,432457050,29500,29500,29500,29500,26
|
|
20240422,104600,431690050,29550,29550,29550,29550,3
|
|
20240422,104500,431601400,29500,29500,29550,29500,128
|
|
20240422,104400,427825250,29500,29600,29600,29500,478
|
|
20240422,104300,413706550,29600,29650,29650,29600,7
|
|
20240422,104200,413499100,29600,29650,29650,29600,7
|
|
20240422,104100,413291750,29650,29650,29650,29650,3
|
|
20240422,104000,413202800,29650,29650,29650,29650,3
|
|
20240422,103900,413113850,29650,29650,29650,29650,1
|
|
20240422,103800,413084200,29650,29550,29650,29550,6
|
|
20240422,103700,412906800,29600,29650,29650,29600,58
|
|
20240422,103600,411189850,29650,29650,29650,29650,3
|
|
20240422,103500,411100900,29650,29650,29650,29650,46
|
|
20240422,103400,409737000,29700,29650,29700,29650,10
|
|
20240422,103300,409440200,29650,29700,29700,29650,65
|
|
20240422,103200,407512600,29700,29700,29700,29700,3
|
|
20240422,103100,407423500,29650,29650,29650,29650,0
|
|
20240422,103000,407423500,29650,29700,29700,29600,82
|
|
20240422,102900,404996150,29700,29650,29700,29650,4
|
|
20240422,102800,404877500,29600,29600,29600,29600,0
|
|
20240422,102700,404877500,29600,29600,29600,29600,158
|
|
20240422,102600,400200700,29600,29600,29600,29600,18
|
|
20240422,102500,399667900,29600,29600,29600,29600,4
|
|
20240422,102400,399549500,29600,29550,29600,29550,35
|
|
20240422,102300,398515200,29600,29600,29600,29600,3
|
|
20240422,102200,398426400,29550,29550,29600,29550,86
|
|
20240422,102100,395884950,29550,29600,29600,29550,103
|
|
20240422,102000,392841150,29600,29600,29600,29600,2
|
|
20240422,101900,392781950,29600,29600,29600,29600,6
|
|
20240422,101800,392604350,29600,29600,29600,29600,18
|
|
20240422,101700,392071550,29600,29550,29600,29550,84
|
|
20240422,101600,389589150,29550,29550,29550,29550,297
|
|
20240422,101500,380812800,29600,29600,29600,29550,120
|
|
20240422,101400,377262800,29600,29600,29600,29600,22
|
|
20240422,101300,376611600,29650,29650,29650,29650,3
|
|
20240422,101200,376522650,29700,29700,29700,29700,325
|
|
20240422,101100,366870150,29650,29650,29650,29650,5
|
|
20240422,101000,366721900,29650,29650,29700,29650,48
|
|
20240422,100900,365298350,29700,29700,29700,29700,0
|
|
20240422,100800,365298350,29700,29600,29700,29600,425
|
|
20240422,100700,352696100,29600,29600,29600,29600,223
|
|
20240422,100600,346095300,29600,29550,29600,29550,9
|
|
20240422,100500,345829200,29600,29650,29650,29550,694
|
|
20240422,100400,325319150,29600,29600,29600,29600,2
|
|
20240422,100300,325259950,29650,29650,29650,29650,3
|
|
20240422,100200,325171000,29650,29650,29650,29650,3
|
|
20240422,100100,325082050,29650,29600,29650,29600,74
|
|
20240422,100000,322890150,29600,29600,29600,29550,49
|
|
20240422,095900,321439800,29650,29600,29650,29600,30
|
|
20240422,095800,320551650,29650,29600,29650,29600,117
|
|
20240422,095700,317088300,29650,29650,29650,29650,5
|
|
20240422,095600,316940050,29650,29600,29650,29600,229
|
|
20240422,095500,310150400,29600,29650,29650,29600,107
|
|
20240422,095400,306982900,29650,29600,29650,29600,7
|
|
20240422,095300,306775550,29650,29600,29650,29600,53
|
|
20240422,095200,305206450,29600,29600,29600,29600,36
|
|
20240422,095100,304140850,29650,29600,29650,29600,23
|
|
20240422,095000,303459900,29600,29550,29600,29550,9
|
|
20240422,094900,303193550,29550,29550,29550,29500,372
|
|
20240422,094800,292201700,29600,29550,29600,29550,16
|
|
20240422,094700,291728350,29550,29550,29550,29550,27
|
|
20240422,094600,290930500,29550,29500,29550,29500,401
|
|
20240422,094500,279100950,29500,29550,29550,29500,164
|
|
20240422,094400,274255400,29500,29500,29550,29500,5
|
|
20240422,094300,274107750,29450,29550,29550,29450,333
|
|
20240422,094200,264284700,29500,29550,29550,29500,58
|
|
20240422,094100,262573550,29500,29550,29550,29450,49
|
|
20240422,094000,261127900,29500,29550,29550,29500,552
|
|
20240422,093900,244842700,29550,29600,29600,29550,432
|
|
20240422,093800,232076900,29550,29600,29600,29550,124
|
|
20240422,093700,228407400,29600,29600,29600,29600,34
|
|
20240422,093600,227401000,29600,29600,29600,29600,24
|
|
20240422,093500,226690600,29600,29600,29600,29600,0
|
|
20240422,093400,226690600,29600,29600,29600,29600,15
|
|
20240422,093300,226246600,29650,29650,29650,29650,276
|
|
20240422,093200,218063200,29600,29550,29600,29450,929
|
|
20240422,093100,190631050,29500,29550,29550,29500,41
|
|
20240422,093000,189420050,29550,29600,29600,29550,193
|
|
20240422,092900,183715950,29600,29650,29650,29600,7
|
|
20240422,092800,183508600,29600,29600,29650,29600,41
|
|
20240422,092700,182294950,29650,29700,29700,29650,65
|
|
20240422,092600,180367650,29650,29650,29700,29650,135
|
|
20240422,092500,176363400,29700,29700,29700,29700,0
|
|
20240422,092400,176363400,29700,29700,29700,29700,20
|
|
20240422,092300,175769400,29750,29750,29750,29750,50
|
|
20240422,092200,174281900,29750,29750,29750,29750,12
|
|
20240422,092100,173924900,29750,29700,29750,29700,815
|
|
20240422,092000,149712150,29650,29650,29650,29650,8
|
|
20240422,091900,149474950,29650,29650,29650,29650,21
|
|
20240422,091800,148852300,29600,29600,29600,29550,62
|
|
20240422,091700,147018600,29650,29650,29650,29650,0
|
|
20240422,091600,147018600,29650,29600,29650,29600,105
|
|
20240422,091500,143906650,29600,29600,29600,29600,30
|
|
20240422,091400,143018650,29600,29650,29650,29600,241
|
|
20240422,091300,135873050,29600,29600,29600,29600,110
|
|
20240422,091200,132617050,29650,29650,29650,29650,74
|
|
20240422,091100,130422950,29600,29600,29600,29600,3
|
|
20240422,091000,130334150,29600,29700,29700,29600,1358
|
|
20240422,090900,90069050,29700,29650,29800,29650,851
|
|
20240422,090800,64789350,29650,29550,29650,29500,619
|
|
20240422,090700,46485850,29550,29550,29550,29550,2
|
|
20240422,090600,46426750,29450,29550,29550,29450,464
|
|
20240422,090500,32720950,29500,29450,29500,29450,57
|
|
20240422,090400,31039700,29450,29550,29550,29450,123
|
|
20240422,090300,27406450,29500,29500,29500,29450,173
|
|
20240422,090200,22304100,29500,29500,29500,29500,53
|
|
20240422,090100,20740600,29500,29300,29500,29300,176
|
|
20240422,090000,15566400,29250,29150,29250,29100,534
|