579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,183600,306529500,20450,20450,20450,20450,441
|
|
20240422,183500,306529500,20450,20450,20450,20450,0
|
|
20240422,183400,306529500,20450,20450,20450,20450,0
|
|
20240422,183300,306529500,20450,20450,20450,20450,0
|
|
20240422,183200,306529500,20450,20450,20450,20450,0
|
|
20240422,183100,306529500,20450,20450,20450,20450,0
|
|
20240422,183000,306529500,20450,20450,20450,20450,0
|
|
20240422,182900,306529500,20450,20450,20450,20450,0
|
|
20240422,182800,306529500,20450,20450,20450,20450,0
|
|
20240422,182700,306529500,20450,20450,20450,20450,0
|
|
20240422,182600,306529500,20450,20450,20450,20450,0
|
|
20240422,182500,306529500,20450,20450,20450,20450,0
|
|
20240422,182400,306529500,20450,20450,20450,20450,0
|
|
20240422,182300,306529500,20450,20450,20450,20450,0
|
|
20240422,182200,306529500,20450,20450,20450,20450,0
|
|
20240422,182100,306529500,20450,20450,20450,20450,0
|
|
20240422,182000,306529500,20450,20450,20450,20450,0
|
|
20240422,181900,306529500,20450,20450,20450,20450,0
|
|
20240422,181800,306529500,20450,20450,20450,20450,0
|
|
20240422,181700,306529500,20450,20450,20450,20450,0
|
|
20240422,181600,306529500,20450,20450,20450,20450,0
|
|
20240422,181500,306529500,20450,20450,20450,20450,0
|
|
20240422,181400,306529500,20450,20450,20450,20450,0
|
|
20240422,181300,306529500,20450,20450,20450,20450,0
|
|
20240422,181200,306529500,20450,20450,20450,20450,0
|
|
20240422,181100,306529500,20450,20450,20450,20450,0
|
|
20240422,181000,306529500,20450,20450,20450,20450,0
|
|
20240422,180900,306529500,20450,20450,20450,20450,0
|
|
20240422,180800,306529500,20450,20450,20450,20450,0
|
|
20240422,180700,306529500,20450,20450,20450,20450,0
|
|
20240422,180600,306529500,20450,20450,20450,20450,441
|
|
20240422,180500,306529500,20450,20450,20450,20450,0
|
|
20240422,180400,306529500,20450,20450,20450,20450,0
|
|
20240422,180300,306529500,20450,20450,20450,20450,0
|
|
20240422,180200,306529500,20450,20450,20450,20450,0
|
|
20240422,180100,306529500,20450,20450,20450,20450,0
|
|
20240422,180000,306529500,20450,20450,20450,20450,0
|
|
20240422,175900,306529500,20450,20450,20450,20450,0
|
|
20240422,175800,306529500,20450,20450,20450,20450,0
|
|
20240422,175700,306529500,20450,20450,20450,20450,0
|
|
20240422,175600,306529500,20450,20450,20450,20450,0
|
|
20240422,175500,306529500,20450,20450,20450,20450,0
|
|
20240422,175400,306529500,20450,20450,20450,20450,0
|
|
20240422,175300,306529500,20450,20450,20450,20450,0
|
|
20240422,175200,306529500,20450,20450,20450,20450,0
|
|
20240422,175100,306529500,20450,20450,20450,20450,0
|
|
20240422,175000,306529500,20450,20450,20450,20450,0
|
|
20240422,174900,306529500,20450,20450,20450,20450,0
|
|
20240422,174800,306529500,20450,20450,20450,20450,0
|
|
20240422,174700,306529500,20450,20450,20450,20450,0
|
|
20240422,174600,306529500,20450,20450,20450,20450,0
|
|
20240422,174500,306529500,20450,20450,20450,20450,0
|
|
20240422,174400,306529500,20450,20450,20450,20450,0
|
|
20240422,174300,306529500,20450,20450,20450,20450,0
|
|
20240422,174200,306529500,20450,20450,20450,20450,0
|
|
20240422,174100,306529500,20450,20450,20450,20450,0
|
|
20240422,174000,306529500,20450,20450,20450,20450,0
|
|
20240422,173900,306529500,20450,20450,20450,20450,0
|
|
20240422,173800,306529500,20450,20450,20450,20450,0
|
|
20240422,173700,306529500,20450,20450,20450,20450,0
|
|
20240422,173600,306529500,20450,20450,20450,20450,441
|
|
20240422,173500,306529500,20450,20450,20450,20450,0
|
|
20240422,173400,306529500,20450,20450,20450,20450,0
|
|
20240422,173300,306529500,20450,20450,20450,20450,0
|
|
20240422,173200,306529500,20450,20450,20450,20450,0
|
|
20240422,173100,306529500,20450,20450,20450,20450,0
|
|
20240422,173000,306529500,20450,20450,20450,20450,0
|
|
20240422,172900,306529500,20450,20450,20450,20450,0
|
|
20240422,172800,306529500,20450,20450,20450,20450,0
|
|
20240422,172700,306529500,20450,20450,20450,20450,0
|
|
20240422,172600,306529500,20450,20450,20450,20450,0
|
|
20240422,172500,306529500,20450,20450,20450,20450,0
|
|
20240422,172400,306529500,20450,20450,20450,20450,0
|
|
20240422,172300,306529500,20450,20450,20450,20450,0
|
|
20240422,172200,306529500,20450,20450,20450,20450,0
|
|
20240422,172100,306529500,20450,20450,20450,20450,0
|
|
20240422,172000,306529500,20450,20450,20450,20450,0
|
|
20240422,171900,306529500,20450,20450,20450,20450,0
|
|
20240422,171800,306529500,20450,20450,20450,20450,0
|
|
20240422,171700,306529500,20450,20450,20450,20450,0
|
|
20240422,171600,306529500,20450,20450,20450,20450,0
|
|
20240422,171500,306529500,20450,20450,20450,20450,0
|
|
20240422,171400,306529500,20450,20450,20450,20450,0
|
|
20240422,171300,306529500,20450,20450,20450,20450,0
|
|
20240422,171200,306529500,20450,20450,20450,20450,0
|
|
20240422,171100,306529500,20450,20450,20450,20450,0
|
|
20240422,171000,306529500,20450,20450,20450,20450,0
|
|
20240422,170900,306529500,20450,20450,20450,20450,0
|
|
20240422,170800,306529500,20450,20450,20450,20450,0
|
|
20240422,170700,306529500,20450,20450,20450,20450,0
|
|
20240422,170600,306529500,20450,20450,20450,20450,441
|
|
20240422,170500,306529500,20450,20450,20450,20450,0
|
|
20240422,170400,306529500,20450,20450,20450,20450,0
|
|
20240422,170300,306529500,20450,20450,20450,20450,0
|
|
20240422,170200,306529500,20450,20450,20450,20450,0
|
|
20240422,170100,306529500,20450,20450,20450,20450,0
|
|
20240422,170000,306529500,20450,20450,20450,20450,0
|
|
20240422,165900,306529500,20450,20450,20450,20450,0
|
|
20240422,165800,306529500,20450,20450,20450,20450,0
|
|
20240422,165700,306529500,20450,20450,20450,20450,0
|
|
20240422,165600,306529500,20450,20450,20450,20450,0
|
|
20240422,165500,306529500,20450,20450,20450,20450,0
|
|
20240422,165400,306529500,20450,20450,20450,20450,0
|
|
20240422,165300,306529500,20450,20450,20450,20450,0
|
|
20240422,165200,306529500,20450,20450,20450,20450,0
|
|
20240422,165100,306529500,20450,20450,20450,20450,0
|
|
20240422,165000,306529500,20450,20450,20450,20450,0
|
|
20240422,164900,306529500,20450,20450,20450,20450,0
|
|
20240422,164800,306529500,20450,20450,20450,20450,0
|
|
20240422,164700,306529500,20450,20450,20450,20450,0
|
|
20240422,164600,306529500,20450,20450,20450,20450,0
|
|
20240422,164500,306529500,20450,20450,20450,20450,0
|
|
20240422,164400,306529500,20450,20450,20450,20450,0
|
|
20240422,164300,306529500,20450,20450,20450,20450,0
|
|
20240422,164200,306529500,20450,20450,20450,20450,0
|
|
20240422,164100,306529500,20450,20450,20450,20450,0
|
|
20240422,164000,306529500,20450,20450,20450,20450,0
|
|
20240422,163900,306529500,20450,20450,20450,20450,0
|
|
20240422,163800,306529500,20450,20450,20450,20450,0
|
|
20240422,163700,306529500,20450,20450,20450,20450,0
|
|
20240422,163600,306529500,20450,20450,20450,20450,441
|
|
20240422,163500,306529500,20450,20450,20450,20450,0
|
|
20240422,163400,306529500,20450,20450,20450,20450,0
|
|
20240422,163300,306529500,20450,20450,20450,20450,0
|
|
20240422,163200,306529500,20450,20450,20450,20450,0
|
|
20240422,163100,306529500,20450,20450,20450,20450,0
|
|
20240422,163000,306529500,20450,20450,20450,20450,0
|
|
20240422,162900,306529500,20450,20450,20450,20450,0
|
|
20240422,162800,306529500,20450,20450,20450,20450,0
|
|
20240422,162700,306529500,20450,20450,20450,20450,0
|
|
20240422,162600,306529500,20450,20450,20450,20450,0
|
|
20240422,162500,306529500,20450,20450,20450,20450,0
|
|
20240422,162400,306529500,20450,20450,20450,20450,0
|
|
20240422,162300,306529500,20450,20450,20450,20450,0
|
|
20240422,162200,306529500,20450,20450,20450,20450,0
|
|
20240422,162100,306529500,20450,20450,20450,20450,0
|
|
20240422,162000,306529500,20450,20450,20450,20450,0
|
|
20240422,161900,306529500,20450,20450,20450,20450,0
|
|
20240422,161800,306529500,20450,20450,20450,20450,0
|
|
20240422,161700,306529500,20450,20450,20450,20450,0
|
|
20240422,161600,306529500,20450,20450,20450,20450,0
|
|
20240422,161500,306529500,20450,20450,20450,20450,0
|
|
20240422,161400,306529500,20450,20450,20450,20450,0
|
|
20240422,161300,306529500,20450,20450,20450,20450,0
|
|
20240422,161200,306529500,20450,20450,20450,20450,0
|
|
20240422,161100,306529500,20450,20450,20450,20450,0
|
|
20240422,161000,306529500,20450,20450,20450,20450,0
|
|
20240422,160900,306529500,20450,20450,20450,20450,0
|
|
20240422,160800,306529500,20450,20450,20450,20450,0
|
|
20240422,160700,306529500,20450,20450,20450,20450,0
|
|
20240422,160600,306529500,20450,20450,20450,20450,441
|
|
20240422,160500,306529500,20450,20450,20450,20450,0
|
|
20240422,160400,306529500,20450,20450,20450,20450,0
|
|
20240422,160300,306529500,20450,20450,20450,20450,0
|
|
20240422,160200,306529500,20450,20450,20450,20450,0
|
|
20240422,160100,306529500,20450,20450,20450,20450,0
|
|
20240422,160000,306529500,20450,20450,20450,20450,0
|
|
20240422,155900,306529500,20450,20450,20450,20450,0
|
|
20240422,155800,306529500,20450,20450,20450,20450,0
|
|
20240422,155700,306529500,20450,20450,20450,20450,0
|
|
20240422,155600,306529500,20450,20450,20450,20450,0
|
|
20240422,155500,306529500,20450,20450,20450,20450,0
|
|
20240422,155400,306529500,20450,20450,20450,20450,0
|
|
20240422,155300,306529500,20450,20450,20450,20450,0
|
|
20240422,155200,306529500,20450,20450,20450,20450,0
|
|
20240422,155100,306529500,20450,20450,20450,20450,0
|
|
20240422,155000,306529500,20450,20450,20450,20450,0
|
|
20240422,154900,306529500,20450,20450,20450,20450,0
|
|
20240422,154800,306529500,20450,20450,20450,20450,0
|
|
20240422,154700,306529500,20450,20450,20450,20450,0
|
|
20240422,154600,306529500,20450,20450,20450,20450,0
|
|
20240422,154500,306529500,20450,20450,20450,20450,0
|
|
20240422,154400,306529500,20450,20450,20450,20450,0
|
|
20240422,154300,306529500,20450,20450,20450,20450,0
|
|
20240422,154200,306529500,20450,20450,20450,20450,0
|
|
20240422,154100,306529500,20450,20450,20450,20450,0
|
|
20240422,154000,306529500,20450,20450,20450,20450,0
|
|
20240422,153900,306529500,20450,20450,20450,20450,0
|
|
20240422,153800,306529500,20450,20450,20450,20450,0
|
|
20240422,153700,306529500,20450,20450,20450,20450,0
|
|
20240422,153600,306529500,20450,20450,20450,20450,441
|
|
20240422,153500,306529500,20450,20450,20450,20450,0
|
|
20240422,153400,306529500,20450,20450,20450,20450,0
|
|
20240422,153300,306529500,20450,20450,20450,20450,0
|
|
20240422,153200,306529500,20450,20450,20450,20450,0
|
|
20240422,153100,306529500,20450,20450,20450,20450,0
|
|
20240422,153000,306529500,20450,20450,20450,20450,441
|
|
20240422,152900,297511050,20350,20350,20350,20350,0
|
|
20240422,152800,297511050,20350,20350,20350,20350,0
|
|
20240422,152700,297511050,20350,20350,20350,20350,0
|
|
20240422,152600,297511050,20350,20350,20350,20350,0
|
|
20240422,152500,297511050,20350,20350,20350,20350,0
|
|
20240422,152400,297511050,20350,20350,20350,20350,0
|
|
20240422,152300,297511050,20350,20350,20350,20350,0
|
|
20240422,152200,297511050,20350,20350,20350,20350,0
|
|
20240422,152100,297511050,20350,20350,20350,20350,0
|
|
20240422,152000,297511050,20350,20350,20350,20350,0
|
|
20240422,151900,297511050,20350,20450,20450,20350,50
|
|
20240422,151800,296489900,20450,20450,20450,20400,32
|
|
20240422,151700,295836000,20400,20400,20400,20400,3
|
|
20240422,151600,295774800,20450,20450,20450,20400,25
|
|
20240422,151500,295264200,20400,20450,20450,20400,6
|
|
20240422,151400,295141700,20400,20400,20400,20400,14
|
|
20240422,151300,294856100,20450,20400,20450,20400,21
|
|
20240422,151200,294427550,20400,20400,20400,20400,1
|
|
20240422,151100,294407150,20400,20350,20400,20350,223
|
|
20240422,151000,289858600,20400,20400,20400,20300,7
|
|
20240422,150900,289716200,20350,20400,20400,20350,164
|
|
20240422,150800,286371200,20350,20350,20400,20350,197
|
|
20240422,150700,282353150,20400,20400,20400,20400,1
|
|
20240422,150600,282332750,20400,20400,20400,20300,375
|
|
20240422,150500,274717300,20350,20400,20400,20350,51
|
|
20240422,150400,273679400,20350,20350,20400,20350,17
|
|
20240422,150300,273333300,20350,20350,20350,20350,32
|
|
20240422,150200,272682100,20400,20400,20400,20400,0
|
|
20240422,150100,272682100,20400,20400,20400,20350,20
|
|
20240422,150000,272274750,20350,20400,20400,20350,4
|
|
20240422,145900,272193250,20350,20350,20400,20350,15
|
|
20240422,145800,271887900,20400,20350,20400,20350,15
|
|
20240422,145700,271582550,20400,20400,20400,20400,2
|
|
20240422,145600,271541750,20350,20350,20350,20350,24
|
|
20240422,145500,271053350,20350,20350,20350,20350,0
|
|
20240422,145400,271053350,20350,20400,20400,20350,78
|
|
20240422,145300,269462800,20400,20400,20400,20350,36
|
|
20240422,145200,268729050,20400,20400,20400,20400,44
|
|
20240422,145100,267831450,20400,20400,20400,20350,25
|
|
20240422,145000,267322100,20350,20400,20400,20350,4
|
|
20240422,144900,267240550,20350,20350,20400,20350,15
|
|
20240422,144800,266935200,20400,20350,20400,20350,19
|
|
20240422,144700,266548400,20350,20400,20400,20350,3
|
|
20240422,144600,266487250,20350,20350,20350,20350,12
|
|
20240422,144500,266243050,20400,20400,20400,20400,3
|
|
20240422,144400,266181850,20350,20350,20400,20350,16
|
|
20240422,144300,265856150,20400,20350,20400,20350,15
|
|
20240422,144200,265550750,20400,20400,20400,20400,51
|
|
20240422,144100,264510350,20400,20350,20400,20350,18
|
|
20240422,144000,264143800,20400,20350,20400,20350,5
|
|
20240422,143900,264041850,20350,20350,20350,20350,12
|
|
20240422,143800,263797650,20350,20350,20350,20350,13
|
|
20240422,143700,263533100,20400,20400,20400,20400,5
|
|
20240422,143600,263431100,20350,20400,20400,20350,38
|
|
20240422,143500,262656550,20350,20350,20400,20350,29
|
|
20240422,143400,262066250,20350,20400,20400,20350,15
|
|
20240422,143300,261760900,20350,20350,20350,20350,12
|
|
20240422,143200,261516700,20350,20350,20350,20350,314
|
|
20240422,143100,255126800,20300,20300,20300,20300,13
|
|
20240422,143000,254862900,20350,20350,20350,20350,2
|
|
20240422,142900,254822200,20300,20300,20300,20300,12
|
|
20240422,142800,254578600,20350,20300,20350,20300,14
|
|
20240422,142700,254294350,20350,20350,20350,20350,1
|
|
20240422,142600,254274000,20350,20300,20350,20300,18
|
|
20240422,142500,253908400,20350,20300,20350,20300,24
|
|
20240422,142400,253420900,20250,20300,20300,20250,15
|
|
20240422,142300,253117050,20250,20250,20250,20250,12
|
|
20240422,142200,252874050,20350,20350,20350,20350,0
|
|
20240422,142100,252874050,20350,20350,20350,20350,0
|
|
20240422,142000,252874050,20350,20300,20350,20250,1878
|
|
20240422,141900,214832600,20250,20350,20350,20250,203
|
|
20240422,141800,210715350,20300,20300,20300,20300,14
|
|
20240422,141700,210431150,20350,20350,20350,20350,2
|
|
20240422,141600,210390450,20300,20300,20300,20300,12
|
|
20240422,141500,210146850,20350,20300,20350,20300,5
|
|
20240422,141400,210045250,20300,20300,20350,20300,15
|
|
20240422,141300,209740600,20300,20250,20300,20250,47
|
|
20240422,141200,208787100,20300,20300,20300,20300,19
|
|
20240422,141100,208401400,20250,20250,20250,20250,13
|
|
20240422,141000,208138150,20300,20300,20300,20300,61
|
|
20240422,140900,206899850,20250,20300,20300,20250,16
|
|
20240422,140800,206575650,20250,20250,20250,20250,13
|
|
20240422,140700,206312400,20300,20300,20300,20300,96
|
|
20240422,140600,204363600,20250,20250,20250,20250,12
|
|
20240422,140500,204120600,20300,20300,20300,20300,4
|
|
20240422,140400,204039400,20250,20250,20250,20250,13
|
|
20240422,140300,203776150,20300,20250,20300,20250,14
|
|
20240422,140200,203492550,20250,20300,20300,20250,52
|
|
20240422,140100,202439450,20250,20250,20250,20250,17
|
|
20240422,140000,202095200,20300,20250,20300,20250,24
|
|
20240422,135900,201609050,20300,20300,20300,20300,0
|
|
20240422,135800,201609050,20300,20250,20300,20250,18
|
|
20240422,135700,201244300,20350,20350,20350,20350,0
|
|
20240422,135600,201244300,20350,20350,20350,20350,0
|
|
20240422,135500,201244300,20350,20250,20350,20250,18
|
|
20240422,135400,200879500,20300,20250,20300,20250,18
|
|
20240422,135300,200514850,20300,20200,20300,20200,55
|
|
20240422,135200,199402650,20200,20200,20200,20200,21
|
|
20240422,135100,198978450,20350,20350,20350,20350,0
|
|
20240422,135000,198978450,20350,20250,20350,20250,36
|
|
20240422,134900,198248250,20300,20300,20300,20300,0
|
|
20240422,134800,198248250,20300,20300,20300,20300,0
|
|
20240422,134700,198248250,20300,20300,20300,20300,111
|
|
20240422,134600,195994950,20250,20250,20250,20250,12
|
|
20240422,134500,195751950,20250,20200,20250,20200,516
|
|
20240422,134400,185303600,20250,20250,20250,20250,0
|
|
20240422,134300,185303600,20250,20250,20250,20200,16
|
|
20240422,134200,184980200,20300,20300,20300,20300,4
|
|
20240422,134100,184899000,20250,20250,20250,20250,150
|
|
20240422,134000,181861500,20250,20250,20300,20250,32
|
|
20240422,133900,181213450,20250,20250,20250,20250,70
|
|
20240422,133800,179795950,20250,20250,20250,20250,13
|
|
20240422,133700,179532700,20250,20250,20250,20250,0
|
|
20240422,133600,179532700,20250,20250,20250,20250,12
|
|
20240422,133500,179289700,20250,20250,20250,20250,13
|
|
20240422,133400,179026450,20300,20250,20300,20250,191
|
|
20240422,133300,175157850,20250,20250,20250,20250,12
|
|
20240422,133200,174914850,20300,20300,20300,20300,0
|
|
20240422,133100,174914850,20300,20250,20300,20250,44
|
|
20240422,133000,174023600,20250,20250,20250,20250,12
|
|
20240422,132900,173780600,20300,20250,20300,20250,39
|
|
20240422,132800,172990350,20250,20250,20250,20250,30
|
|
20240422,132700,172382850,20250,20250,20250,20250,0
|
|
20240422,132600,172382850,20250,20250,20250,20250,47
|
|
20240422,132500,171431100,20250,20250,20250,20250,13
|
|
20240422,132400,171167850,20300,20300,20300,20300,0
|
|
20240422,132300,171167850,20300,20250,20300,20250,88
|
|
20240422,132200,169385800,20250,20250,20250,20250,0
|
|
20240422,132100,169385800,20250,20250,20250,20250,13
|
|
20240422,132000,169122550,20250,20250,20250,20250,13
|
|
20240422,131900,168859300,20250,20250,20250,20250,0
|
|
20240422,131800,168859300,20250,20250,20250,20250,200
|
|
20240422,131700,164809300,20300,20300,20300,20300,3
|
|
20240422,131600,164748400,20250,20300,20300,20250,37
|
|
20240422,131500,163998000,20300,20300,20300,20300,15
|
|
20240422,131400,163693500,20300,20300,20300,20300,12
|
|
20240422,131300,163449900,20300,20300,20300,20300,0
|
|
20240422,131200,163449900,20300,20300,20300,20300,1
|
|
20240422,131100,163429600,20250,20250,20250,20250,13
|
|
20240422,131000,163166350,20300,20300,20300,20300,12
|
|
20240422,130900,162922750,20300,20300,20300,20300,0
|
|
20240422,130800,162922750,20300,20300,20300,20300,13
|
|
20240422,130700,162658850,20300,20300,20300,20300,2
|
|
20240422,130600,162618250,20300,20300,20300,20300,23
|
|
20240422,130500,162151350,20300,20300,20300,20300,3
|
|
20240422,130400,162090450,20300,20300,20300,20300,23
|
|
20240422,130300,161623550,20300,20250,20300,20250,13
|
|
20240422,130200,161360250,20250,20250,20250,20250,0
|
|
20240422,130100,161360250,20250,20250,20250,20250,15
|
|
20240422,130000,161056500,20250,20250,20250,20250,29
|
|
20240422,125900,160469250,20250,20250,20250,20250,0
|
|
20240422,125800,160469250,20250,20250,20250,20250,13
|
|
20240422,125700,160206000,20300,20300,20300,20300,20
|
|
20240422,125600,159800000,20250,20250,20250,20250,12
|
|
20240422,125500,159557000,20300,20250,20300,20250,23
|
|
20240422,125400,159090750,20300,20300,20300,20300,15
|
|
20240422,125300,158786250,20250,20300,20300,20250,25
|
|
20240422,125200,158279350,20250,20250,20250,20250,0
|
|
20240422,125100,158279350,20250,20250,20250,20250,13
|
|
20240422,125000,158016100,20250,20250,20250,20250,12
|
|
20240422,124900,157773100,20300,20300,20300,20300,4
|
|
20240422,124800,157691900,20250,20300,20300,20250,14
|
|
20240422,124700,157408350,20300,20300,20300,20300,15
|
|
20240422,124600,157103850,20300,20300,20300,20300,12
|
|
20240422,124500,156860250,20300,20300,20300,20300,13
|
|
20240422,124400,156596350,20300,20300,20300,20300,0
|
|
20240422,124300,156596350,20300,20300,20300,20300,12
|
|
20240422,124200,156352750,20300,20300,20300,20300,107
|
|
20240422,124100,154180650,20300,20350,20350,20300,14
|
|
20240422,124000,153896400,20300,20300,20300,20300,12
|
|
20240422,123900,153652800,20350,20350,20350,20350,2
|
|
20240422,123800,153612100,20300,20300,20300,20300,13
|
|
20240422,123700,153348200,20300,20300,20300,20300,7
|
|
20240422,123600,153206100,20300,20300,20300,20300,12
|
|
20240422,123500,152962500,20300,20300,20300,20300,13
|
|
20240422,123400,152698600,20300,20300,20300,20300,0
|
|
20240422,123300,152698600,20300,20300,20300,20300,12
|
|
20240422,123200,152455000,20300,20300,20300,20300,0
|
|
20240422,123100,152455000,20300,20300,20300,20300,27
|
|
20240422,123000,151906900,20300,20300,20300,20300,0
|
|
20240422,122900,151906900,20300,20300,20300,20300,21
|
|
20240422,122800,151480600,20250,20250,20250,20250,13
|
|
20240422,122700,151217350,20250,20250,20250,20250,0
|
|
20240422,122600,151217350,20250,20250,20250,20250,12
|
|
20240422,122500,150974350,20300,20300,20300,20300,12
|
|
20240422,122400,150730750,20300,20300,20300,20300,7
|
|
20240422,122300,150588650,20250,20300,20300,20250,14
|
|
20240422,122200,150305050,20300,20300,20300,20300,4
|
|
20240422,122100,150223850,20300,20300,20300,20300,7
|
|
20240422,122000,150081750,20300,20300,20300,20300,5
|
|
20240422,121900,149980250,20300,20300,20300,20300,0
|
|
20240422,121800,149980250,20300,20250,20300,20250,18
|
|
20240422,121700,149615500,20300,20300,20300,20300,30
|
|
20240422,121600,149006500,20250,20250,20250,20250,12
|
|
20240422,121500,148763500,20250,20300,20300,20250,240
|
|
20240422,121400,143903200,20250,20250,20250,20250,40
|
|
20240422,121300,143093200,20250,20250,20250,20250,212
|
|
20240422,121200,138800200,20250,20250,20250,20250,0
|
|
20240422,121100,138800200,20250,20250,20250,20250,25
|
|
20240422,121000,138293950,20250,20250,20250,20250,112
|
|
20240422,120900,136025950,20250,20250,20250,20250,0
|
|
20240422,120800,136025950,20250,20250,20250,20250,13
|
|
20240422,120700,135762700,20300,20300,20300,20300,0
|
|
20240422,120600,135762700,20300,20300,20300,20300,19
|
|
20240422,120500,135377000,20250,20250,20250,20250,13
|
|
20240422,120400,135113750,20250,20250,20250,20250,0
|
|
20240422,120300,135113750,20250,20250,20250,20250,12
|
|
20240422,120200,134870750,20250,20250,20250,20250,0
|
|
20240422,120100,134870750,20250,20250,20250,20250,13
|
|
20240422,120000,134607500,20250,20250,20250,20250,12
|
|
20240422,115900,134364500,20300,20300,20300,20300,0
|
|
20240422,115800,134364500,20300,20300,20300,20300,23
|
|
20240422,115700,133897600,20250,20250,20250,20250,10
|
|
20240422,115600,133695100,20250,20250,20250,20250,12
|
|
20240422,115500,133452100,20250,20250,20250,20250,14
|
|
20240422,115400,133168600,20300,20300,20300,20300,0
|
|
20240422,115300,133168600,20300,20300,20300,20300,9
|
|
20240422,115200,132985900,20300,20300,20300,20300,57
|
|
20240422,115100,131828800,20300,20300,20300,20300,13
|
|
20240422,115000,131564900,20300,20300,20300,20300,23
|
|
20240422,114900,131098000,20300,20300,20300,20300,0
|
|
20240422,114800,131098000,20300,20300,20300,20300,13
|
|
20240422,114700,130834100,20300,20300,20300,20300,0
|
|
20240422,114600,130834100,20300,20300,20300,20300,12
|
|
20240422,114500,130590500,20300,20300,20300,20300,14
|
|
20240422,114400,130306300,20300,20300,20300,20300,0
|
|
20240422,114300,130306300,20300,20300,20300,20300,12
|
|
20240422,114200,130062700,20300,20300,20300,20300,0
|
|
20240422,114100,130062700,20300,20350,20350,20300,14
|
|
20240422,114000,129778450,20300,20300,20300,20300,27
|
|
20240422,113900,129230350,20300,20300,20300,20300,0
|
|
20240422,113800,129230350,20300,20300,20300,20300,13
|
|
20240422,113700,128966450,20300,20300,20300,20300,0
|
|
20240422,113600,128966450,20300,20300,20300,20300,12
|
|
20240422,113500,128722850,20300,20300,20300,20300,23
|
|
20240422,113400,128255950,20300,20300,20300,20300,1
|
|
20240422,113300,128235650,20300,20300,20300,20300,12
|
|
20240422,113200,127992050,20350,20300,20350,20300,14
|
|
20240422,113100,127707800,20300,20300,20300,20300,0
|
|
20240422,113000,127707800,20300,20300,20300,20300,12
|
|
20240422,112900,127464200,20350,20350,20350,20350,121
|
|
20240422,112800,125001850,20300,20300,20300,20300,103
|
|
20240422,112700,122910950,20300,20300,20300,20300,12
|
|
20240422,112600,122667350,20300,20300,20300,20300,1
|
|
20240422,112500,122647050,20300,20300,20300,20300,131
|
|
20240422,112400,119987750,20250,20250,20250,20250,0
|
|
20240422,112300,119987750,20250,20250,20250,20250,13
|
|
20240422,112200,119724500,20350,20300,20350,20300,200
|
|
20240422,112100,115659150,20250,20250,20250,20250,0
|
|
20240422,112000,115659150,20250,20250,20250,20250,24
|
|
20240422,111900,115173150,20250,20250,20250,20250,0
|
|
20240422,111800,115173150,20250,20250,20250,20250,13
|
|
20240422,111700,114909900,20250,20250,20250,20250,12
|
|
20240422,111600,114666900,20300,20300,20300,20300,1
|
|
20240422,111500,114646600,20250,20250,20300,20250,140
|
|
20240422,111400,111810100,20250,20250,20250,20250,14
|
|
20240422,111300,111526600,20250,20250,20250,20250,26
|
|
20240422,111200,111000100,20250,20250,20250,20250,13
|
|
20240422,111100,110736850,20250,20250,20250,20250,0
|
|
20240422,111000,110736850,20250,20250,20250,20250,26
|
|
20240422,110900,110210350,20300,20300,20300,20300,3
|
|
20240422,110800,110149450,20250,20250,20250,20250,13
|
|
20240422,110700,109886200,20250,20250,20250,20250,12
|
|
20240422,110600,109643200,20300,20300,20300,20300,50
|
|
20240422,110500,108628200,20250,20250,20250,20250,23
|
|
20240422,110400,108162450,20250,20250,20250,20250,100
|
|
20240422,110300,106137450,20250,20250,20250,20250,12
|
|
20240422,110200,105894450,20250,20250,20250,20250,13
|
|
20240422,110100,105631200,20300,20300,20300,20300,3
|
|
20240422,110000,105570300,20300,20300,20300,20250,37
|
|
20240422,105900,104819800,20250,20250,20250,20250,0
|
|
20240422,105800,104819800,20250,20250,20250,20250,13
|
|
20240422,105700,104556550,20250,20250,20250,20250,12
|
|
20240422,105600,104313550,20250,20250,20250,20250,24
|
|
20240422,105500,103827550,20250,20250,20250,20250,25
|
|
20240422,105400,103321300,20250,20250,20250,20250,0
|
|
20240422,105300,103321300,20250,20250,20250,20250,0
|
|
20240422,105200,103321300,20250,20250,20250,20250,313
|
|
20240422,105100,96983050,20250,20250,20250,20250,8
|
|
20240422,105000,96821050,20250,20250,20250,20250,12
|
|
20240422,104900,96578050,20250,20250,20250,20250,0
|
|
20240422,104800,96578050,20250,20250,20250,20250,323
|
|
20240422,104700,90037300,20200,20200,20200,20200,13
|
|
20240422,104600,89774700,20250,20300,20300,20250,697
|
|
20240422,104500,75660350,20250,20250,20250,20250,13
|
|
20240422,104400,75397100,20250,20250,20250,20250,17
|
|
20240422,104300,75052850,20250,20250,20250,20250,12
|
|
20240422,104200,74809850,20250,20250,20250,20250,30
|
|
20240422,104100,74202350,20250,20250,20250,20250,0
|
|
20240422,104000,74202350,20250,20250,20250,20250,17
|
|
20240422,103900,73858100,20250,20250,20250,20250,0
|
|
20240422,103800,73858100,20250,20250,20250,20250,13
|
|
20240422,103700,73594850,20250,20250,20250,20250,12
|
|
20240422,103600,73351850,20250,20250,20250,20250,0
|
|
20240422,103500,73351850,20250,20250,20250,20250,13
|
|
20240422,103400,73088600,20250,20250,20250,20250,0
|
|
20240422,103300,73088600,20250,20250,20250,20250,12
|
|
20240422,103200,72845600,20250,20250,20250,20250,13
|
|
20240422,103100,72582350,20250,20250,20250,20250,0
|
|
20240422,103000,72582350,20250,20250,20250,20250,12
|
|
20240422,102900,72339350,20250,20250,20250,20250,0
|
|
20240422,102800,72339350,20250,20250,20250,20250,13
|
|
20240422,102700,72076100,20250,20250,20250,20250,67
|
|
20240422,102600,70719350,20250,20250,20250,20250,14
|
|
20240422,102500,70435850,20250,20250,20250,20250,53
|
|
20240422,102400,69362600,20250,20250,20250,20250,0
|
|
20240422,102300,69362600,20250,20250,20250,20250,12
|
|
20240422,102200,69119600,20250,20250,20250,20250,13
|
|
20240422,102100,68856350,20250,20250,20250,20250,0
|
|
20240422,102000,68856350,20250,20250,20250,20250,12
|
|
20240422,101900,68613350,20300,20300,20300,20300,0
|
|
20240422,101800,68613350,20300,20250,20300,20250,15
|
|
20240422,101700,68309500,20250,20250,20250,20250,12
|
|
20240422,101600,68066500,20250,20250,20250,20250,0
|
|
20240422,101500,68066500,20250,20250,20250,20250,13
|
|
20240422,101400,67803250,20250,20250,20250,20250,0
|
|
20240422,101300,67803250,20250,20250,20250,20250,12
|
|
20240422,101200,67560250,20250,20250,20250,20250,15
|
|
20240422,101100,67256500,20250,20250,20250,20250,0
|
|
20240422,101000,67256500,20250,20250,20300,20250,24
|
|
20240422,100900,66769950,20250,20250,20250,20250,0
|
|
20240422,100800,66769950,20250,20250,20250,20200,22
|
|
20240422,100700,66325100,20250,20200,20250,20200,13
|
|
20240422,100600,66062450,20250,20250,20250,20250,2
|
|
20240422,100500,66021950,20250,20250,20250,20250,3
|
|
20240422,100400,65961200,20250,20250,20250,20250,9
|
|
20240422,100300,65778950,20250,20250,20250,20250,3
|
|
20240422,100200,65718200,20250,20300,20300,20250,156
|
|
20240422,100100,62558800,20300,20300,20300,20300,6
|
|
20240422,100000,62437000,20300,20350,20350,20300,9
|
|
20240422,095900,62254250,20350,20350,20350,20350,3
|
|
20240422,095800,62193200,20300,20300,20300,20300,193
|
|
20240422,095700,58275300,20300,20300,20300,20300,16
|
|
20240422,095600,57950500,20350,20350,20350,20350,1
|
|
20240422,095500,57930150,20300,20300,20300,20300,13
|
|
20240422,095400,57666250,20350,20350,20350,20350,6
|
|
20240422,095300,57544150,20300,20300,20300,20300,26
|
|
20240422,095200,57016350,20350,20350,20350,20350,2
|
|
20240422,095100,56975650,20300,20300,20300,20300,0
|
|
20240422,095000,56975650,20300,20300,20300,20300,0
|
|
20240422,094900,56975650,20300,20300,20300,20300,61
|
|
20240422,094800,55737350,20300,20300,20300,20300,0
|
|
20240422,094700,55737350,20300,20300,20300,20300,13
|
|
20240422,094600,55473450,20300,20300,20300,20300,12
|
|
20240422,094500,55229850,20400,20400,20400,20400,3
|
|
20240422,094400,55168650,20300,20300,20300,20300,13
|
|
20240422,094300,54904750,20300,20300,20300,20300,0
|
|
20240422,094200,54904750,20300,20300,20300,20300,0
|
|
20240422,094100,54904750,20300,20300,20300,20300,14
|
|
20240422,094000,54620550,20400,20400,20400,20400,100
|
|
20240422,093900,52580550,20400,20400,20400,20400,1
|
|
20240422,093800,52560150,20300,20300,20300,20300,0
|
|
20240422,093700,52560150,20300,20400,20400,20300,761
|
|
20240422,093600,37111550,20300,20300,20300,20300,0
|
|
20240422,093500,37111550,20300,20300,20300,20300,0
|
|
20240422,093400,37111550,20300,20300,20300,20300,0
|
|
20240422,093300,37111550,20300,20300,20300,20300,0
|
|
20240422,093200,37111550,20300,20300,20300,20300,0
|
|
20240422,093100,37111550,20300,20300,20300,20300,55
|
|
20240422,093000,35995050,20300,20300,20300,20300,79
|
|
20240422,092900,34391350,20350,20350,20350,20350,30
|
|
20240422,092800,33780850,20350,20350,20350,20350,0
|
|
20240422,092700,33780850,20350,20350,20350,20350,0
|
|
20240422,092600,33780850,20350,20350,20350,20350,158
|
|
20240422,092500,30565550,20350,20350,20350,20350,2
|
|
20240422,092400,30524850,20350,20400,20400,20350,11
|
|
20240422,092300,30300950,20400,20400,20400,20400,0
|
|
20240422,092200,30300950,20400,20400,20400,20400,20
|
|
20240422,092100,29892950,20400,20350,20400,20350,215
|
|
20240422,092000,25514100,20350,20350,20350,20350,0
|
|
20240422,091900,25514100,20350,20350,20350,20350,0
|
|
20240422,091800,25514100,20350,20350,20350,20350,30
|
|
20240422,091700,24903600,20400,20400,20400,20400,0
|
|
20240422,091600,24903600,20400,20450,20450,20400,10
|
|
20240422,091500,24699550,20450,20450,20450,20450,0
|
|
20240422,091400,24699550,20450,20450,20450,20450,10
|
|
20240422,091300,24495050,20450,20450,20450,20450,10
|
|
20240422,091200,24290550,20450,20400,20450,20300,95
|
|
20240422,091100,22354050,20400,20400,20400,20400,3
|
|
20240422,091000,22292850,20400,20400,20400,20400,10
|
|
20240422,090900,22088850,20400,20450,20500,20400,53
|
|
20240422,090800,21006300,20450,20450,20450,20450,109
|
|
20240422,090700,18777250,20450,20450,20450,20450,110
|
|
20240422,090600,16527750,20450,20450,20450,20450,23
|
|
20240422,090500,16057400,20400,20400,20400,20400,0
|
|
20240422,090400,16057400,20400,20400,20400,20400,5
|
|
20240422,090300,15955400,20400,20450,20450,20400,150
|
|
20240422,090200,12890650,20400,20400,20400,20400,8
|
|
20240422,090100,12727450,20350,20250,20350,20250,92
|
|
20240422,090000,10856950,20250,20350,20400,20250,534
|