619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,191600,324705800,22850,22850,22850,22850,729
|
|
20240423,191500,324705800,22850,22850,22850,22850,0
|
|
20240423,191400,324705800,22850,22850,22850,22850,0
|
|
20240423,191300,324705800,22850,22850,22850,22850,0
|
|
20240423,191200,324705800,22850,22850,22850,22850,0
|
|
20240423,191100,324705800,22850,22850,22850,22850,0
|
|
20240423,191000,324705800,22850,22850,22850,22850,0
|
|
20240423,190900,324705800,22850,22850,22850,22850,0
|
|
20240423,190800,324705800,22850,22850,22850,22850,0
|
|
20240423,190700,324705800,22850,22850,22850,22850,0
|
|
20240423,190600,324705800,22850,22850,22850,22850,0
|
|
20240423,190500,324705800,22850,22850,22850,22850,0
|
|
20240423,190400,324705800,22850,22850,22850,22850,0
|
|
20240423,190300,324705800,22850,22850,22850,22850,0
|
|
20240423,190200,324705800,22850,22850,22850,22850,0
|
|
20240423,190100,324705800,22850,22850,22850,22850,0
|
|
20240423,190000,324705800,22850,22850,22850,22850,0
|
|
20240423,185900,324705800,22850,22850,22850,22850,0
|
|
20240423,185800,324705800,22850,22850,22850,22850,0
|
|
20240423,185700,324705800,22850,22850,22850,22850,0
|
|
20240423,185600,324705800,22850,22850,22850,22850,0
|
|
20240423,185500,324705800,22850,22850,22850,22850,0
|
|
20240423,185400,324705800,22850,22850,22850,22850,0
|
|
20240423,185300,324705800,22850,22850,22850,22850,0
|
|
20240423,185200,324705800,22850,22850,22850,22850,0
|
|
20240423,185100,324705800,22850,22850,22850,22850,0
|
|
20240423,185000,324705800,22850,22850,22850,22850,0
|
|
20240423,184900,324705800,22850,22850,22850,22850,0
|
|
20240423,184800,324705800,22850,22850,22850,22850,0
|
|
20240423,184700,324705800,22850,22850,22850,22850,0
|
|
20240423,184600,324705800,22850,22850,22850,22850,729
|
|
20240423,184500,324705800,22850,22850,22850,22850,0
|
|
20240423,184400,324705800,22850,22850,22850,22850,0
|
|
20240423,184300,324705800,22850,22850,22850,22850,0
|
|
20240423,184200,324705800,22850,22850,22850,22850,0
|
|
20240423,184100,324705800,22850,22850,22850,22850,0
|
|
20240423,184000,324705800,22850,22850,22850,22850,0
|
|
20240423,183900,324705800,22850,22850,22850,22850,0
|
|
20240423,183800,324705800,22850,22850,22850,22850,0
|
|
20240423,183700,324705800,22850,22850,22850,22850,0
|
|
20240423,183600,324705800,22850,22850,22850,22850,0
|
|
20240423,183500,324705800,22850,22850,22850,22850,0
|
|
20240423,183400,324705800,22850,22850,22850,22850,0
|
|
20240423,183300,324705800,22850,22850,22850,22850,0
|
|
20240423,183200,324705800,22850,22850,22850,22850,0
|
|
20240423,183100,324705800,22850,22850,22850,22850,0
|
|
20240423,183000,324705800,22850,22850,22850,22850,0
|
|
20240423,182900,324705800,22850,22850,22850,22850,0
|
|
20240423,182800,324705800,22850,22850,22850,22850,0
|
|
20240423,182700,324705800,22850,22850,22850,22850,0
|
|
20240423,182600,324705800,22850,22850,22850,22850,0
|
|
20240423,182500,324705800,22850,22850,22850,22850,0
|
|
20240423,182400,324705800,22850,22850,22850,22850,0
|
|
20240423,182300,324705800,22850,22850,22850,22850,0
|
|
20240423,182200,324705800,22850,22850,22850,22850,0
|
|
20240423,182100,324705800,22850,22850,22850,22850,0
|
|
20240423,182000,324705800,22850,22850,22850,22850,0
|
|
20240423,181900,324705800,22850,22850,22850,22850,0
|
|
20240423,181800,324705800,22850,22850,22850,22850,0
|
|
20240423,181700,324705800,22850,22850,22850,22850,0
|
|
20240423,181600,324705800,22850,22850,22850,22850,729
|
|
20240423,181500,324705800,22850,22850,22850,22850,0
|
|
20240423,181400,324705800,22850,22850,22850,22850,0
|
|
20240423,181300,324705800,22850,22850,22850,22850,0
|
|
20240423,181200,324705800,22850,22850,22850,22850,0
|
|
20240423,181100,324705800,22850,22850,22850,22850,0
|
|
20240423,181000,324705800,22850,22850,22850,22850,0
|
|
20240423,180900,324705800,22850,22850,22850,22850,0
|
|
20240423,180800,324705800,22850,22850,22850,22850,0
|
|
20240423,180700,324705800,22850,22850,22850,22850,0
|
|
20240423,180600,324705800,22850,22850,22850,22850,0
|
|
20240423,180500,324705800,22850,22850,22850,22850,0
|
|
20240423,180400,324705800,22850,22850,22850,22850,0
|
|
20240423,180300,324705800,22850,22850,22850,22850,0
|
|
20240423,180200,324705800,22850,22850,22850,22850,0
|
|
20240423,180100,324705800,22850,22850,22850,22850,0
|
|
20240423,180000,324705800,22850,22850,22850,22850,0
|
|
20240423,175900,324705800,22850,22850,22850,22850,0
|
|
20240423,175800,324705800,22850,22850,22850,22850,0
|
|
20240423,175700,324705800,22850,22850,22850,22850,0
|
|
20240423,175600,324705800,22850,22850,22850,22850,0
|
|
20240423,175500,324705800,22850,22850,22850,22850,0
|
|
20240423,175400,324705800,22850,22850,22850,22850,0
|
|
20240423,175300,324705800,22850,22850,22850,22850,0
|
|
20240423,175200,324705800,22850,22850,22850,22850,0
|
|
20240423,175100,324705800,22850,22850,22850,22850,0
|
|
20240423,175000,324705800,22850,22850,22850,22850,0
|
|
20240423,174900,324705800,22850,22850,22850,22850,0
|
|
20240423,174800,324705800,22850,22850,22850,22850,0
|
|
20240423,174700,324705800,22850,22850,22850,22850,0
|
|
20240423,174600,324705800,22850,22850,22850,22850,729
|
|
20240423,174500,324705800,22850,22850,22850,22850,0
|
|
20240423,174400,324705800,22850,22850,22850,22850,0
|
|
20240423,174300,324705800,22850,22850,22850,22850,0
|
|
20240423,174200,324705800,22850,22850,22850,22850,0
|
|
20240423,174100,324705800,22850,22850,22850,22850,0
|
|
20240423,174000,324705800,22850,22850,22850,22850,0
|
|
20240423,173900,324705800,22850,22850,22850,22850,0
|
|
20240423,173800,324705800,22850,22850,22850,22850,0
|
|
20240423,173700,324705800,22850,22850,22850,22850,0
|
|
20240423,173600,324705800,22850,22850,22850,22850,0
|
|
20240423,173500,324705800,22850,22850,22850,22850,0
|
|
20240423,173400,324705800,22850,22850,22850,22850,0
|
|
20240423,173300,324705800,22850,22850,22850,22850,0
|
|
20240423,173200,324705800,22850,22850,22850,22850,0
|
|
20240423,173100,324705800,22850,22850,22850,22850,0
|
|
20240423,173000,324705800,22850,22850,22850,22850,0
|
|
20240423,172900,324705800,22850,22850,22850,22850,0
|
|
20240423,172800,324705800,22850,22850,22850,22850,0
|
|
20240423,172700,324705800,22850,22850,22850,22850,0
|
|
20240423,172600,324705800,22850,22850,22850,22850,0
|
|
20240423,172500,324705800,22850,22850,22850,22850,0
|
|
20240423,172400,324705800,22850,22850,22850,22850,0
|
|
20240423,172300,324705800,22850,22850,22850,22850,0
|
|
20240423,172200,324705800,22850,22850,22850,22850,0
|
|
20240423,172100,324705800,22850,22850,22850,22850,0
|
|
20240423,172000,324705800,22850,22850,22850,22850,0
|
|
20240423,171900,324705800,22850,22850,22850,22850,0
|
|
20240423,171800,324705800,22850,22850,22850,22850,0
|
|
20240423,171700,324705800,22850,22850,22850,22850,0
|
|
20240423,171600,324705800,22850,22850,22850,22850,729
|
|
20240423,171500,324705800,22850,22850,22850,22850,0
|
|
20240423,171400,324705800,22850,22850,22850,22850,0
|
|
20240423,171300,324705800,22850,22850,22850,22850,0
|
|
20240423,171200,324705800,22850,22850,22850,22850,0
|
|
20240423,171100,324705800,22850,22850,22850,22850,0
|
|
20240423,171000,324705800,22850,22850,22850,22850,0
|
|
20240423,170900,324705800,22850,22850,22850,22850,0
|
|
20240423,170800,324705800,22850,22850,22850,22850,0
|
|
20240423,170700,324705800,22850,22850,22850,22850,0
|
|
20240423,170600,324705800,22850,22850,22850,22850,0
|
|
20240423,170500,324705800,22850,22850,22850,22850,0
|
|
20240423,170400,324705800,22850,22850,22850,22850,0
|
|
20240423,170300,324705800,22850,22850,22850,22850,0
|
|
20240423,170200,324705800,22850,22850,22850,22850,0
|
|
20240423,170100,324705800,22850,22850,22850,22850,0
|
|
20240423,170000,324705800,22850,22850,22850,22850,0
|
|
20240423,165900,324705800,22850,22850,22850,22850,0
|
|
20240423,165800,324705800,22850,22850,22850,22850,0
|
|
20240423,165700,324705800,22850,22850,22850,22850,0
|
|
20240423,165600,324705800,22850,22850,22850,22850,0
|
|
20240423,165500,324705800,22850,22850,22850,22850,0
|
|
20240423,165400,324705800,22850,22850,22850,22850,0
|
|
20240423,165300,324705800,22850,22850,22850,22850,0
|
|
20240423,165200,324705800,22850,22850,22850,22850,0
|
|
20240423,165100,324705800,22850,22850,22850,22850,0
|
|
20240423,165000,324705800,22850,22850,22850,22850,0
|
|
20240423,164900,324705800,22850,22850,22850,22850,0
|
|
20240423,164800,324705800,22850,22850,22850,22850,0
|
|
20240423,164700,324705800,22850,22850,22850,22850,0
|
|
20240423,164600,324705800,22850,22850,22850,22850,729
|
|
20240423,164500,324705800,22850,22850,22850,22850,0
|
|
20240423,164400,324705800,22850,22850,22850,22850,0
|
|
20240423,164300,324705800,22850,22850,22850,22850,0
|
|
20240423,164200,324705800,22850,22850,22850,22850,0
|
|
20240423,164100,324705800,22850,22850,22850,22850,0
|
|
20240423,164000,324705800,22850,22850,22850,22850,0
|
|
20240423,163900,324705800,22850,22850,22850,22850,0
|
|
20240423,163800,324705800,22850,22850,22850,22850,0
|
|
20240423,163700,324705800,22850,22850,22850,22850,0
|
|
20240423,163600,324705800,22850,22850,22850,22850,0
|
|
20240423,163500,324705800,22850,22850,22850,22850,0
|
|
20240423,163400,324705800,22850,22850,22850,22850,0
|
|
20240423,163300,324705800,22850,22850,22850,22850,0
|
|
20240423,163200,324705800,22850,22850,22850,22850,0
|
|
20240423,163100,324705800,22850,22850,22850,22850,0
|
|
20240423,163000,324705800,22850,22850,22850,22850,0
|
|
20240423,162900,324705800,22850,22850,22850,22850,0
|
|
20240423,162800,324705800,22850,22850,22850,22850,0
|
|
20240423,162700,324705800,22850,22850,22850,22850,0
|
|
20240423,162600,324705800,22850,22850,22850,22850,0
|
|
20240423,162500,324705800,22850,22850,22850,22850,0
|
|
20240423,162400,324705800,22850,22850,22850,22850,0
|
|
20240423,162300,324705800,22850,22850,22850,22850,0
|
|
20240423,162200,324705800,22850,22850,22850,22850,0
|
|
20240423,162100,324705800,22850,22850,22850,22850,0
|
|
20240423,162000,324705800,22850,22850,22850,22850,0
|
|
20240423,161900,324705800,22850,22850,22850,22850,0
|
|
20240423,161800,324705800,22850,22850,22850,22850,0
|
|
20240423,161700,324705800,22850,22850,22850,22850,0
|
|
20240423,161600,324705800,22850,22850,22850,22850,729
|
|
20240423,161500,324705800,22850,22850,22850,22850,0
|
|
20240423,161400,324705800,22850,22850,22850,22850,0
|
|
20240423,161300,324705800,22850,22850,22850,22850,0
|
|
20240423,161200,324705800,22850,22850,22850,22850,0
|
|
20240423,161100,324705800,22850,22850,22850,22850,0
|
|
20240423,161000,324705800,22850,22850,22850,22850,0
|
|
20240423,160900,324705800,22850,22850,22850,22850,0
|
|
20240423,160800,324705800,22850,22850,22850,22850,0
|
|
20240423,160700,324705800,22850,22850,22850,22850,0
|
|
20240423,160600,324705800,22850,22850,22850,22850,0
|
|
20240423,160500,324705800,22850,22850,22850,22850,0
|
|
20240423,160400,324705800,22850,22850,22850,22850,0
|
|
20240423,160300,324705800,22850,22850,22850,22850,0
|
|
20240423,160200,324705800,22850,22850,22850,22850,0
|
|
20240423,160100,324705800,22850,22850,22850,22850,0
|
|
20240423,160000,324705800,22850,22850,22850,22850,0
|
|
20240423,155900,324705800,22850,22850,22850,22850,0
|
|
20240423,155800,324705800,22850,22850,22850,22850,0
|
|
20240423,155700,324705800,22850,22850,22850,22850,0
|
|
20240423,155600,324705800,22850,22850,22850,22850,0
|
|
20240423,155500,324705800,22850,22850,22850,22850,0
|
|
20240423,155400,324705800,22850,22850,22850,22850,0
|
|
20240423,155300,324705800,22850,22850,22850,22850,0
|
|
20240423,155200,324705800,22850,22850,22850,22850,0
|
|
20240423,155100,324705800,22850,22850,22850,22850,0
|
|
20240423,155000,324705800,22850,22850,22850,22850,0
|
|
20240423,154900,324705800,22850,22850,22850,22850,0
|
|
20240423,154800,324705800,22850,22850,22850,22850,0
|
|
20240423,154700,324705800,22850,22850,22850,22850,0
|
|
20240423,154600,324705800,22850,22850,22850,22850,729
|
|
20240423,154500,324705800,22850,22850,22850,22850,0
|
|
20240423,154400,324705800,22850,22850,22850,22850,0
|
|
20240423,154300,324705800,22850,22850,22850,22850,0
|
|
20240423,154200,324705800,22850,22850,22850,22850,0
|
|
20240423,154100,324705800,22850,22850,22850,22850,0
|
|
20240423,154000,324705800,22850,22850,22850,22850,0
|
|
20240423,153900,324705800,22850,22850,22850,22850,0
|
|
20240423,153800,324705800,22850,22850,22850,22850,0
|
|
20240423,153700,324705800,22850,22850,22850,22850,0
|
|
20240423,153600,324705800,22850,22850,22850,22850,0
|
|
20240423,153500,324705800,22850,22850,22850,22850,0
|
|
20240423,153400,324705800,22850,22850,22850,22850,0
|
|
20240423,153300,324705800,22850,22850,22850,22850,0
|
|
20240423,153200,324705800,22850,22850,22850,22850,0
|
|
20240423,153100,324705800,22850,22850,22850,22850,0
|
|
20240423,153000,324705800,22850,22850,22850,22850,729
|
|
20240423,152900,308048150,22850,22850,22850,22850,0
|
|
20240423,152800,308048150,22850,22850,22850,22850,0
|
|
20240423,152700,308048150,22850,22850,22850,22850,0
|
|
20240423,152600,308048150,22850,22850,22850,22850,0
|
|
20240423,152500,308048150,22850,22850,22850,22850,0
|
|
20240423,152400,308048150,22850,22850,22850,22850,0
|
|
20240423,152300,308048150,22850,22850,22850,22850,0
|
|
20240423,152200,308048150,22850,22850,22850,22850,0
|
|
20240423,152100,308048150,22850,22850,22850,22850,0
|
|
20240423,152000,308048150,22850,22850,22850,22850,0
|
|
20240423,151900,308048150,22850,22800,22850,22800,10
|
|
20240423,151800,307820100,22850,22850,22850,22850,0
|
|
20240423,151700,307820100,22850,22800,22850,22800,7
|
|
20240423,151600,307660450,22800,22800,22800,22800,73
|
|
20240423,151500,305996050,22850,22850,22850,22850,2
|
|
20240423,151400,305950350,22800,22800,22800,22800,7
|
|
20240423,151300,305790750,22850,22850,22850,22850,0
|
|
20240423,151200,305790750,22850,22850,22850,22850,3
|
|
20240423,151100,305722200,22800,22850,22850,22800,11
|
|
20240423,151000,305471350,22800,22800,22800,22800,0
|
|
20240423,150900,305471350,22800,22800,22800,22800,7
|
|
20240423,150800,305311750,22850,22850,22850,22850,0
|
|
20240423,150700,305311750,22850,22800,22850,22800,55
|
|
20240423,150600,304057400,22800,22800,22800,22800,20
|
|
20240423,150500,303601400,22800,22800,22800,22800,0
|
|
20240423,150400,303601400,22800,22800,22800,22800,8
|
|
20240423,150300,303419000,22850,22850,22850,22850,0
|
|
20240423,150200,303419000,22850,22850,22850,22850,2
|
|
20240423,150100,303373300,22800,22800,22800,22800,0
|
|
20240423,150000,303373300,22800,22800,22800,22800,0
|
|
20240423,145900,303373300,22800,22900,22900,22800,2
|
|
20240423,145800,303327600,22800,22800,22800,22800,1
|
|
20240423,145700,303304800,22800,22800,22800,22800,2
|
|
20240423,145600,303259200,22800,22800,22800,22800,0
|
|
20240423,145500,303259200,22800,22800,22800,22800,1
|
|
20240423,145400,303236400,22800,22800,22800,22800,1
|
|
20240423,145300,303213600,22800,22800,22800,22800,1
|
|
20240423,145200,303190800,22800,22800,22800,22800,56
|
|
20240423,145100,301914000,22800,22850,22850,22800,106
|
|
20240423,145000,299491950,22850,22800,22850,22800,2
|
|
20240423,144900,299446300,22800,22800,22800,22800,73
|
|
20240423,144800,297781900,22800,22800,22800,22800,1
|
|
20240423,144700,297759100,22800,22800,22800,22800,1
|
|
20240423,144600,297736300,22800,22800,22800,22800,1
|
|
20240423,144500,297713500,22800,22800,22800,22800,1
|
|
20240423,144400,297690700,22800,22800,22800,22800,0
|
|
20240423,144300,297690700,22800,22800,22800,22800,1
|
|
20240423,144200,297667900,22800,22800,22800,22800,0
|
|
20240423,144100,297667900,22800,22800,22800,22800,0
|
|
20240423,144000,297667900,22800,22800,22800,22800,65
|
|
20240423,143900,296185900,22850,22850,22850,22850,73
|
|
20240423,143800,294517850,22850,22850,22850,22850,1
|
|
20240423,143700,294495000,22800,22800,22800,22800,150
|
|
20240423,143600,291075000,22850,22850,22850,22850,0
|
|
20240423,143500,291075000,22850,22850,22850,22850,0
|
|
20240423,143400,291075000,22850,22850,22850,22850,2
|
|
20240423,143300,291029300,22800,22800,22800,22800,30
|
|
20240423,143200,290345300,22800,22800,22800,22800,0
|
|
20240423,143100,290345300,22800,22800,22800,22800,4
|
|
20240423,143000,290254100,22850,22850,22850,22850,0
|
|
20240423,142900,290254100,22850,22850,22850,22850,0
|
|
20240423,142800,290254100,22850,22850,22850,22850,0
|
|
20240423,142700,290254100,22850,22850,22850,22850,0
|
|
20240423,142600,290254100,22850,22850,22850,22850,0
|
|
20240423,142500,290254100,22850,22850,22850,22850,0
|
|
20240423,142400,290254100,22850,22850,22850,22850,100
|
|
20240423,142300,287969100,22850,22850,22850,22850,0
|
|
20240423,142200,287969100,22850,22850,22850,22850,0
|
|
20240423,142100,287969100,22850,22850,22850,22850,479
|
|
20240423,142000,277023950,22850,22800,22850,22800,143
|
|
20240423,141900,273758400,22800,22800,22800,22800,10
|
|
20240423,141800,273530400,22850,22850,22850,22850,101
|
|
20240423,141700,271222550,22850,22850,22850,22850,126
|
|
20240423,141600,268343450,22750,22750,22750,22750,0
|
|
20240423,141500,268343450,22750,22750,22750,22750,0
|
|
20240423,141400,268343450,22750,22750,22750,22750,0
|
|
20240423,141300,268343450,22750,22750,22750,22750,0
|
|
20240423,141200,268343450,22750,22750,22750,22750,0
|
|
20240423,141100,268343450,22750,22750,22750,22750,0
|
|
20240423,141000,268343450,22750,22750,22750,22750,0
|
|
20240423,140900,268343450,22750,22750,22750,22750,10
|
|
20240423,140800,268115950,22800,22800,22800,22800,0
|
|
20240423,140700,268115950,22800,22800,22800,22800,0
|
|
20240423,140600,268115950,22800,22800,22800,22800,35
|
|
20240423,140500,267317950,22800,22800,22800,22800,0
|
|
20240423,140400,267317950,22800,22800,22800,22800,0
|
|
20240423,140300,267317950,22800,22800,22800,22800,0
|
|
20240423,140200,267317950,22800,22800,22800,22800,0
|
|
20240423,140100,267317950,22800,22800,22800,22800,10
|
|
20240423,140000,267089950,22750,22750,22750,22750,34
|
|
20240423,135900,266316450,22800,22800,22800,22800,0
|
|
20240423,135800,266316450,22800,22800,22800,22800,152
|
|
20240423,135700,262850850,22850,22850,22850,22850,0
|
|
20240423,135600,262850850,22850,22850,22850,22850,0
|
|
20240423,135500,262850850,22850,22850,22850,22850,14
|
|
20240423,135400,262530950,22850,22850,22850,22850,1
|
|
20240423,135300,262508100,22800,22800,22800,22800,0
|
|
20240423,135200,262508100,22800,22800,22800,22800,0
|
|
20240423,135100,262508100,22800,22800,22800,22800,0
|
|
20240423,135000,262508100,22800,22800,22800,22800,0
|
|
20240423,134900,262508100,22800,22800,22800,22800,0
|
|
20240423,134800,262508100,22800,22800,22800,22800,0
|
|
20240423,134700,262508100,22800,22800,22800,22800,0
|
|
20240423,134600,262508100,22800,22800,22800,22800,0
|
|
20240423,134500,262508100,22800,22800,22800,22800,1
|
|
20240423,134400,262485300,22800,22800,22800,22800,0
|
|
20240423,134300,262485300,22800,22800,22800,22800,0
|
|
20240423,134200,262485300,22800,22800,22800,22800,29
|
|
20240423,134100,261824100,22800,22800,22800,22800,1
|
|
20240423,134000,261801300,22850,22850,22850,22850,0
|
|
20240423,133900,261801300,22850,22850,22850,22850,10
|
|
20240423,133800,261572800,22850,22850,22850,22850,8
|
|
20240423,133700,261390000,22850,22850,22850,22850,0
|
|
20240423,133600,261390000,22850,22850,22850,22850,0
|
|
20240423,133500,261390000,22850,22850,22850,22850,0
|
|
20240423,133400,261390000,22850,22850,22850,22850,1
|
|
20240423,133300,261367150,22800,22800,22800,22800,0
|
|
20240423,133200,261367150,22800,22800,22800,22800,0
|
|
20240423,133100,261367150,22800,22800,22800,22800,0
|
|
20240423,133000,261367150,22800,22800,22800,22800,0
|
|
20240423,132900,261367150,22800,22800,22800,22800,200
|
|
20240423,132800,256807150,22800,22800,22800,22800,0
|
|
20240423,132700,256807150,22800,22800,22800,22800,0
|
|
20240423,132600,256807150,22800,22800,22800,22800,0
|
|
20240423,132500,256807150,22800,22800,22800,22800,0
|
|
20240423,132400,256807150,22800,22800,22800,22800,0
|
|
20240423,132300,256807150,22800,22800,22800,22800,0
|
|
20240423,132200,256807150,22800,22800,22800,22800,1
|
|
20240423,132100,256784350,22800,22800,22800,22800,0
|
|
20240423,132000,256784350,22800,22800,22800,22800,1
|
|
20240423,131900,256761550,22750,22750,22750,22750,0
|
|
20240423,131800,256761550,22750,22750,22750,22750,0
|
|
20240423,131700,256761550,22750,22750,22750,22750,0
|
|
20240423,131600,256761550,22750,22750,22750,22750,0
|
|
20240423,131500,256761550,22750,22750,22750,22750,110
|
|
20240423,131400,254259050,22750,22750,22750,22750,0
|
|
20240423,131300,254259050,22750,22750,22750,22750,40
|
|
20240423,131200,253349050,22750,22750,22750,22750,0
|
|
20240423,131100,253349050,22750,22750,22750,22750,0
|
|
20240423,131000,253349050,22750,22750,22750,22750,0
|
|
20240423,130900,253349050,22750,22750,22750,22750,0
|
|
20240423,130800,253349050,22750,22750,22750,22750,0
|
|
20240423,130700,253349050,22750,22750,22750,22750,0
|
|
20240423,130600,253349050,22750,22750,22750,22750,0
|
|
20240423,130500,253349050,22750,22750,22750,22750,0
|
|
20240423,130400,253349050,22750,22750,22750,22750,0
|
|
20240423,130300,253349050,22750,22750,22750,22750,0
|
|
20240423,130200,253349050,22750,22750,22750,22750,0
|
|
20240423,130100,253349050,22750,22750,22750,22750,0
|
|
20240423,130000,253349050,22750,22750,22750,22750,0
|
|
20240423,125900,253349050,22750,22750,22750,22750,0
|
|
20240423,125800,253349050,22750,22750,22750,22750,0
|
|
20240423,125700,253349050,22750,22750,22750,22750,0
|
|
20240423,125600,253349050,22750,22750,22750,22750,175
|
|
20240423,125500,249367800,22800,22800,22800,22800,0
|
|
20240423,125400,249367800,22800,22800,22800,22800,0
|
|
20240423,125300,249367800,22800,22800,22800,22800,1
|
|
20240423,125200,249345000,22750,22750,22750,22750,0
|
|
20240423,125100,249345000,22750,22750,22750,22750,0
|
|
20240423,125000,249345000,22750,22750,22750,22750,0
|
|
20240423,124900,249345000,22750,22750,22750,22750,0
|
|
20240423,124800,249345000,22750,22800,22800,22750,57
|
|
20240423,124700,248047400,22800,22750,22800,22750,42
|
|
20240423,124600,247089900,22750,22750,22750,22750,261
|
|
20240423,124500,241152150,22750,22750,22750,22750,0
|
|
20240423,124400,241152150,22750,22750,22750,22750,0
|
|
20240423,124300,241152150,22750,22750,22750,22750,0
|
|
20240423,124200,241152150,22750,22750,22750,22750,0
|
|
20240423,124100,241152150,22750,22750,22750,22750,0
|
|
20240423,124000,241152150,22750,22750,22750,22750,0
|
|
20240423,123900,241152150,22750,22750,22750,22750,0
|
|
20240423,123800,241152150,22750,22750,22750,22750,0
|
|
20240423,123700,241152150,22750,22750,22750,22750,25
|
|
20240423,123600,240583400,22750,22750,22750,22750,0
|
|
20240423,123500,240583400,22750,22750,22750,22750,25
|
|
20240423,123400,240014650,22750,22750,22750,22750,25
|
|
20240423,123300,239445900,22750,22750,22750,22750,0
|
|
20240423,123200,239445900,22750,22750,22750,22750,0
|
|
20240423,123100,239445900,22750,22750,22750,22750,0
|
|
20240423,123000,239445900,22750,22750,22750,22750,0
|
|
20240423,122900,239445900,22750,22750,22750,22750,0
|
|
20240423,122800,239445900,22750,22750,22750,22750,0
|
|
20240423,122700,239445900,22750,22750,22750,22750,0
|
|
20240423,122600,239445900,22750,22750,22750,22750,0
|
|
20240423,122500,239445900,22750,22750,22750,22750,1
|
|
20240423,122400,239423150,22700,22700,22700,22700,0
|
|
20240423,122300,239423150,22700,22700,22700,22700,0
|
|
20240423,122200,239423150,22700,22700,22700,22700,0
|
|
20240423,122100,239423150,22700,22700,22700,22700,41
|
|
20240423,122000,238492450,22700,22700,22700,22700,0
|
|
20240423,121900,238492450,22700,22700,22700,22700,0
|
|
20240423,121800,238492450,22700,22700,22700,22700,2
|
|
20240423,121700,238447050,22750,22750,22750,22750,10
|
|
20240423,121600,238219550,22700,22700,22700,22700,0
|
|
20240423,121500,238219550,22700,22700,22700,22700,0
|
|
20240423,121400,238219550,22700,22700,22700,22700,10
|
|
20240423,121300,237992550,22700,22700,22700,22700,0
|
|
20240423,121200,237992550,22700,22700,22700,22700,302
|
|
20240423,121100,231137150,22750,22750,22750,22750,0
|
|
20240423,121000,231137150,22750,22750,22750,22750,0
|
|
20240423,120900,231137150,22750,22750,22750,22750,1
|
|
20240423,120800,231114400,22700,22700,22700,22700,18
|
|
20240423,120700,230705800,22700,22700,22700,22700,0
|
|
20240423,120600,230705800,22700,22700,22700,22700,5
|
|
20240423,120500,230592300,22750,22750,22750,22750,0
|
|
20240423,120400,230592300,22750,22750,22750,22750,0
|
|
20240423,120300,230592300,22750,22750,22750,22750,0
|
|
20240423,120200,230592300,22750,22750,22750,22750,0
|
|
20240423,120100,230592300,22750,22750,22750,22750,0
|
|
20240423,120000,230592300,22750,22750,22750,22750,0
|
|
20240423,115900,230592300,22750,22750,22750,22750,0
|
|
20240423,115800,230592300,22750,22750,22750,22750,0
|
|
20240423,115700,230592300,22750,22750,22750,22750,0
|
|
20240423,115600,230592300,22750,22750,22750,22750,2
|
|
20240423,115500,230546800,22700,22700,22700,22700,1
|
|
20240423,115400,230524100,22750,22750,22750,22750,0
|
|
20240423,115300,230524100,22750,22750,22750,22750,0
|
|
20240423,115200,230524100,22750,22750,22750,22750,50
|
|
20240423,115100,229386600,22750,22750,22750,22750,50
|
|
20240423,115000,228249100,22750,22750,22750,22750,20
|
|
20240423,114900,227794100,22750,22750,22750,22750,4
|
|
20240423,114800,227703100,22750,22750,22750,22750,5
|
|
20240423,114700,227589350,22750,22750,22750,22750,0
|
|
20240423,114600,227589350,22750,22750,22750,22750,31
|
|
20240423,114500,226884100,22750,22750,22750,22750,0
|
|
20240423,114400,226884100,22750,22750,22750,22750,0
|
|
20240423,114300,226884100,22750,22750,22750,22750,0
|
|
20240423,114200,226884100,22750,22750,22750,22750,0
|
|
20240423,114100,226884100,22750,22750,22750,22750,0
|
|
20240423,114000,226884100,22750,22750,22750,22750,0
|
|
20240423,113900,226884100,22750,22750,22750,22750,80
|
|
20240423,113800,225064100,22800,22800,22800,22800,0
|
|
20240423,113700,225064100,22800,22850,22850,22800,112
|
|
20240423,113600,222510000,22800,22800,22800,22800,0
|
|
20240423,113500,222510000,22800,22800,22800,22800,0
|
|
20240423,113400,222510000,22800,22800,22800,22800,0
|
|
20240423,113300,222510000,22800,22800,22800,22800,1
|
|
20240423,113200,222487200,22850,22850,22850,22850,0
|
|
20240423,113100,222487200,22850,22850,22850,22850,0
|
|
20240423,113000,222487200,22850,22850,22850,22850,0
|
|
20240423,112900,222487200,22850,22850,22850,22850,0
|
|
20240423,112800,222487200,22850,22850,22850,22850,1
|
|
20240423,112700,222464350,22850,22850,22850,22850,1
|
|
20240423,112600,222441500,22850,22850,22850,22850,0
|
|
20240423,112500,222441500,22850,22850,22850,22850,0
|
|
20240423,112400,222441500,22850,22850,22850,22850,0
|
|
20240423,112300,222441500,22850,22850,22850,22850,0
|
|
20240423,112200,222441500,22850,22850,22850,22850,0
|
|
20240423,112100,222441500,22850,22800,22850,22800,10
|
|
20240423,112000,222213350,22850,22850,22850,22850,10
|
|
20240423,111900,221984850,22800,22800,22800,22800,0
|
|
20240423,111800,221984850,22800,22800,22800,22800,0
|
|
20240423,111700,221984850,22800,22800,22800,22800,0
|
|
20240423,111600,221984850,22800,22800,22800,22800,221
|
|
20240423,111500,216946050,22800,22800,22800,22800,0
|
|
20240423,111400,216946050,22800,22800,22800,22800,0
|
|
20240423,111300,216946050,22800,22800,22800,22800,0
|
|
20240423,111200,216946050,22800,22800,22800,22800,0
|
|
20240423,111100,216946050,22800,22800,22800,22800,0
|
|
20240423,111000,216946050,22800,22800,22800,22800,0
|
|
20240423,110900,216946050,22800,22800,22800,22800,0
|
|
20240423,110800,216946050,22800,22800,22800,22800,0
|
|
20240423,110700,216946050,22800,22800,22800,22800,0
|
|
20240423,110600,216946050,22800,22800,22800,22800,0
|
|
20240423,110500,216946050,22800,22800,22800,22800,0
|
|
20240423,110400,216946050,22800,22800,22800,22800,0
|
|
20240423,110300,216946050,22800,22800,22800,22800,0
|
|
20240423,110200,216946050,22800,22800,22800,22800,0
|
|
20240423,110100,216946050,22800,22800,22800,22800,6
|
|
20240423,110000,216809250,22700,22700,22700,22700,270
|
|
20240423,105900,210680250,22700,22700,22700,22700,724
|
|
20240423,105800,194245450,22750,22750,22750,22750,0
|
|
20240423,105700,194245450,22750,22750,22750,22750,0
|
|
20240423,105600,194245450,22750,22750,22750,22750,388
|
|
20240423,105500,185418450,22800,22800,22800,22800,0
|
|
20240423,105400,185418450,22800,22800,22800,22800,0
|
|
20240423,105300,185418450,22800,22850,22850,22800,143
|
|
20240423,105200,182157850,22900,22900,22900,22900,0
|
|
20240423,105100,182157850,22900,22900,22900,22900,0
|
|
20240423,105000,182157850,22900,22900,22900,22900,0
|
|
20240423,104900,182157850,22900,22900,22900,22900,0
|
|
20240423,104800,182157850,22900,22900,22900,22900,0
|
|
20240423,104700,182157850,22900,22900,22900,22900,0
|
|
20240423,104600,182157850,22900,22900,22900,22900,0
|
|
20240423,104500,182157850,22900,22900,22900,22900,0
|
|
20240423,104400,182157850,22900,22900,22900,22900,0
|
|
20240423,104300,182157850,22900,22850,22900,22800,35
|
|
20240423,104200,181359700,22800,22800,22800,22800,0
|
|
20240423,104100,181359700,22800,22850,22850,22800,200
|
|
20240423,104000,176799650,22800,22800,22800,22800,0
|
|
20240423,103900,176799650,22800,22800,22800,22800,0
|
|
20240423,103800,176799650,22800,22800,22800,22800,0
|
|
20240423,103700,176799650,22800,22850,22850,22800,44
|
|
20240423,103600,175796150,22800,22800,22800,22800,0
|
|
20240423,103500,175796150,22800,22800,22800,22800,0
|
|
20240423,103400,175796150,22800,22800,22800,22800,0
|
|
20240423,103300,175796150,22800,22850,22850,22800,224
|
|
20240423,103200,170688100,22900,22900,22900,22900,0
|
|
20240423,103100,170688100,22900,22900,22900,22900,0
|
|
20240423,103000,170688100,22900,22900,22900,22900,0
|
|
20240423,102900,170688100,22900,22900,22900,22900,0
|
|
20240423,102800,170688100,22900,22900,22900,22900,36
|
|
20240423,102700,169863700,22900,22900,22900,22900,1
|
|
20240423,102600,169840800,22850,22850,22850,22850,0
|
|
20240423,102500,169840800,22850,22850,22850,22850,1
|
|
20240423,102400,169817950,22900,22900,22900,22900,0
|
|
20240423,102300,169817950,22900,22900,22900,22900,0
|
|
20240423,102200,169817950,22900,22900,22900,22900,0
|
|
20240423,102100,169817950,22900,22900,22900,22900,0
|
|
20240423,102000,169817950,22900,22900,22900,22900,0
|
|
20240423,101900,169817950,22900,22900,22900,22900,26
|
|
20240423,101800,169222550,22900,22900,22900,22900,17
|
|
20240423,101700,168833250,22800,22800,22800,22800,0
|
|
20240423,101600,168833250,22800,22850,22850,22800,30
|
|
20240423,101500,168148400,22950,22950,22950,22950,4
|
|
20240423,101400,168056600,22950,22900,22950,22900,19
|
|
20240423,101300,167621450,22900,22900,22900,22900,4
|
|
20240423,101200,167529850,22800,22900,22900,22750,2874
|
|
20240423,101100,102015150,22900,22900,22900,22900,0
|
|
20240423,101000,102015150,22900,22900,22900,22900,0
|
|
20240423,100900,102015150,22900,22900,22900,22900,0
|
|
20240423,100800,102015150,22900,22900,22900,22900,1
|
|
20240423,100700,101992250,22900,22900,22900,22900,0
|
|
20240423,100600,101992250,22900,22900,22900,22900,109
|
|
20240423,100500,99496150,22900,22900,22900,22900,0
|
|
20240423,100400,99496150,22900,22900,22900,22900,25
|
|
20240423,100300,98923650,22900,22900,22900,22900,25
|
|
20240423,100200,98351150,22900,22900,22900,22900,0
|
|
20240423,100100,98351150,22900,22950,22950,22900,6
|
|
20240423,100000,98213700,22850,22850,22850,22850,0
|
|
20240423,095900,98213700,22850,22850,22850,22850,0
|
|
20240423,095800,98213700,22850,22850,22850,22850,0
|
|
20240423,095700,98213700,22850,22850,22850,22850,0
|
|
20240423,095600,98213700,22850,22850,22850,22850,0
|
|
20240423,095500,98213700,22850,22850,22850,22850,0
|
|
20240423,095400,98213700,22850,22850,22850,22850,0
|
|
20240423,095300,98213700,22850,22850,22850,22850,0
|
|
20240423,095200,98213700,22850,22850,22850,22850,0
|
|
20240423,095100,98213700,22850,22850,22850,22850,0
|
|
20240423,095000,98213700,22850,22850,22850,22850,0
|
|
20240423,094900,98213700,22850,22850,22850,22850,0
|
|
20240423,094800,98213700,22850,22850,22850,22850,0
|
|
20240423,094700,98213700,22850,22900,22900,22850,35
|
|
20240423,094600,97412250,22900,22900,22900,22900,2
|
|
20240423,094500,97366450,22850,22850,22850,22850,0
|
|
20240423,094400,97366450,22850,22850,22850,22850,0
|
|
20240423,094300,97366450,22850,22850,22850,22850,0
|
|
20240423,094200,97366450,22850,22850,22850,22850,11
|
|
20240423,094100,97115100,22850,22900,22900,22850,113
|
|
20240423,094000,94532050,22850,22850,22850,22850,0
|
|
20240423,093900,94532050,22850,22850,22850,22850,0
|
|
20240423,093800,94532050,22850,22850,22850,22850,3
|
|
20240423,093700,94463500,22900,22900,22900,22900,1
|
|
20240423,093600,94440600,22900,22850,22900,22850,12
|
|
20240423,093500,94166350,22850,22850,22850,22850,21
|
|
20240423,093400,93686500,22850,22850,22850,22850,0
|
|
20240423,093300,93686500,22850,22850,22850,22850,30
|
|
20240423,093200,93001000,22850,22850,22850,22850,0
|
|
20240423,093100,93001000,22850,22850,22850,22850,0
|
|
20240423,093000,93001000,22850,22850,22850,22850,2
|
|
20240423,092900,92955300,22800,22800,22800,22800,0
|
|
20240423,092800,92955300,22800,22800,22800,22800,0
|
|
20240423,092700,92955300,22800,22850,22850,22800,46
|
|
20240423,092600,91904650,22850,22850,22850,22850,0
|
|
20240423,092500,91904650,22850,22850,22850,22850,17
|
|
20240423,092400,91516200,22850,23000,23000,22850,226
|
|
20240423,092300,86344200,23000,22950,23000,22950,276
|
|
20240423,092200,80006200,22900,22900,22900,22900,1000
|
|
20240423,092100,57106200,22850,22950,22950,22850,77
|
|
20240423,092000,55345050,23000,23000,23000,23000,1
|
|
20240423,091900,55322050,22950,22950,22950,22950,0
|
|
20240423,091800,55322050,22950,22950,22950,22950,0
|
|
20240423,091700,55322050,22950,22950,22950,22950,243
|
|
20240423,091600,49745200,22950,22950,22950,22950,0
|
|
20240423,091500,49745200,22950,22950,22950,22950,65
|
|
20240423,091400,48253450,22950,22950,22950,22950,154
|
|
20240423,091300,44719150,22950,22900,22950,22900,740
|
|
20240423,091200,27740400,22950,22950,22950,22950,0
|
|
20240423,091100,27740400,22950,22950,22950,22950,13
|
|
20240423,091000,27442050,22750,22800,22950,22750,1119
|
|
20240423,090900,1920600,22750,22750,22750,22750,0
|
|
20240423,090800,1920600,22750,22750,22750,22750,0
|
|
20240423,090700,1920600,22750,22750,22750,22750,0
|
|
20240423,090600,1920600,22750,22750,22750,22750,0
|
|
20240423,090500,1920600,22750,22750,22750,22750,0
|
|
20240423,090400,1920600,22750,22850,22950,22750,56
|
|
20240423,090300,638400,22800,22800,22800,22800,4
|
|
20240423,090200,547200,22800,22800,22800,22800,0
|
|
20240423,090100,547200,22800,22800,22800,22800,0
|
|
20240423,090000,547200,22800,22800,22800,22800,24
|