577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,183400,1115632350,20850,20850,20850,20850,2382
|
|
20240422,183300,1115632350,20850,20850,20850,20850,0
|
|
20240422,183200,1115632350,20850,20850,20850,20850,0
|
|
20240422,183100,1115632350,20850,20850,20850,20850,0
|
|
20240422,183000,1115632350,20850,20850,20850,20850,0
|
|
20240422,182900,1115632350,20850,20850,20850,20850,0
|
|
20240422,182800,1115632350,20850,20850,20850,20850,0
|
|
20240422,182700,1115632350,20850,20850,20850,20850,0
|
|
20240422,182600,1115632350,20850,20850,20850,20850,0
|
|
20240422,182500,1115632350,20850,20850,20850,20850,0
|
|
20240422,182400,1115632350,20850,20850,20850,20850,0
|
|
20240422,182300,1115632350,20850,20850,20850,20850,0
|
|
20240422,182200,1115632350,20850,20850,20850,20850,0
|
|
20240422,182100,1115632350,20850,20850,20850,20850,0
|
|
20240422,182000,1115632350,20850,20850,20850,20850,0
|
|
20240422,181900,1115632350,20850,20850,20850,20850,0
|
|
20240422,181800,1115632350,20850,20850,20850,20850,0
|
|
20240422,181700,1115632350,20850,20850,20850,20850,0
|
|
20240422,181600,1115632350,20850,20850,20850,20850,0
|
|
20240422,181500,1115632350,20850,20850,20850,20850,0
|
|
20240422,181400,1115632350,20850,20850,20850,20850,0
|
|
20240422,181300,1115632350,20850,20850,20850,20850,0
|
|
20240422,181200,1115632350,20850,20850,20850,20850,0
|
|
20240422,181100,1115632350,20850,20850,20850,20850,0
|
|
20240422,181000,1115632350,20850,20850,20850,20850,0
|
|
20240422,180900,1115632350,20850,20850,20850,20850,0
|
|
20240422,180800,1115632350,20850,20850,20850,20850,0
|
|
20240422,180700,1115632350,20850,20850,20850,20850,0
|
|
20240422,180600,1115632350,20850,20850,20850,20850,0
|
|
20240422,180500,1115632350,20850,20850,20850,20850,0
|
|
20240422,180400,1115632350,20850,20850,20850,20850,2382
|
|
20240422,180300,1115632350,20850,20850,20850,20850,0
|
|
20240422,180200,1115632350,20850,20850,20850,20850,0
|
|
20240422,180100,1115632350,20850,20850,20850,20850,0
|
|
20240422,180000,1115632350,20850,20850,20850,20850,0
|
|
20240422,175900,1115632350,20850,20850,20850,20850,0
|
|
20240422,175800,1115632350,20850,20850,20850,20850,0
|
|
20240422,175700,1115632350,20850,20850,20850,20850,0
|
|
20240422,175600,1115632350,20850,20850,20850,20850,0
|
|
20240422,175500,1115632350,20850,20850,20850,20850,0
|
|
20240422,175400,1115632350,20850,20850,20850,20850,0
|
|
20240422,175300,1115632350,20850,20850,20850,20850,0
|
|
20240422,175200,1115632350,20850,20850,20850,20850,0
|
|
20240422,175100,1115632350,20850,20850,20850,20850,0
|
|
20240422,175000,1115632350,20850,20850,20850,20850,0
|
|
20240422,174900,1115632350,20850,20850,20850,20850,0
|
|
20240422,174800,1115632350,20850,20850,20850,20850,0
|
|
20240422,174700,1115632350,20850,20850,20850,20850,0
|
|
20240422,174600,1115632350,20850,20850,20850,20850,0
|
|
20240422,174500,1115632350,20850,20850,20850,20850,0
|
|
20240422,174400,1115632350,20850,20850,20850,20850,0
|
|
20240422,174300,1115632350,20850,20850,20850,20850,0
|
|
20240422,174200,1115632350,20850,20850,20850,20850,0
|
|
20240422,174100,1115632350,20850,20850,20850,20850,0
|
|
20240422,174000,1115632350,20850,20850,20850,20850,0
|
|
20240422,173900,1115632350,20850,20850,20850,20850,0
|
|
20240422,173800,1115632350,20850,20850,20850,20850,0
|
|
20240422,173700,1115632350,20850,20850,20850,20850,0
|
|
20240422,173600,1115632350,20850,20850,20850,20850,0
|
|
20240422,173500,1115632350,20850,20850,20850,20850,0
|
|
20240422,173400,1115632350,20850,20850,20850,20850,2382
|
|
20240422,173300,1115632350,20850,20850,20850,20850,0
|
|
20240422,173200,1115632350,20850,20850,20850,20850,0
|
|
20240422,173100,1115632350,20850,20850,20850,20850,0
|
|
20240422,173000,1115632350,20850,20850,20850,20850,0
|
|
20240422,172900,1115632350,20850,20850,20850,20850,0
|
|
20240422,172800,1115632350,20850,20850,20850,20850,0
|
|
20240422,172700,1115632350,20850,20850,20850,20850,0
|
|
20240422,172600,1115632350,20850,20850,20850,20850,0
|
|
20240422,172500,1115632350,20850,20850,20850,20850,0
|
|
20240422,172400,1115632350,20850,20850,20850,20850,0
|
|
20240422,172300,1115632350,20850,20850,20850,20850,0
|
|
20240422,172200,1115632350,20850,20850,20850,20850,0
|
|
20240422,172100,1115632350,20850,20850,20850,20850,0
|
|
20240422,172000,1115632350,20850,20850,20850,20850,0
|
|
20240422,171900,1115632350,20850,20850,20850,20850,0
|
|
20240422,171800,1115632350,20850,20850,20850,20850,0
|
|
20240422,171700,1115632350,20850,20850,20850,20850,0
|
|
20240422,171600,1115632350,20850,20850,20850,20850,0
|
|
20240422,171500,1115632350,20850,20850,20850,20850,0
|
|
20240422,171400,1115632350,20850,20850,20850,20850,0
|
|
20240422,171300,1115632350,20850,20850,20850,20850,0
|
|
20240422,171200,1115632350,20850,20850,20850,20850,0
|
|
20240422,171100,1115632350,20850,20850,20850,20850,0
|
|
20240422,171000,1115632350,20850,20850,20850,20850,0
|
|
20240422,170900,1115632350,20850,20850,20850,20850,0
|
|
20240422,170800,1115632350,20850,20850,20850,20850,0
|
|
20240422,170700,1115632350,20850,20850,20850,20850,0
|
|
20240422,170600,1115632350,20850,20850,20850,20850,0
|
|
20240422,170500,1115632350,20850,20850,20850,20850,0
|
|
20240422,170400,1115632350,20850,20850,20850,20850,2382
|
|
20240422,170300,1115632350,20850,20850,20850,20850,0
|
|
20240422,170200,1115632350,20850,20850,20850,20850,0
|
|
20240422,170100,1115632350,20850,20850,20850,20850,0
|
|
20240422,170000,1115632350,20850,20850,20850,20850,0
|
|
20240422,165900,1115632350,20850,20850,20850,20850,0
|
|
20240422,165800,1115632350,20850,20850,20850,20850,0
|
|
20240422,165700,1115632350,20850,20850,20850,20850,0
|
|
20240422,165600,1115632350,20850,20850,20850,20850,0
|
|
20240422,165500,1115632350,20850,20850,20850,20850,0
|
|
20240422,165400,1115632350,20850,20850,20850,20850,0
|
|
20240422,165300,1115632350,20850,20850,20850,20850,0
|
|
20240422,165200,1115632350,20850,20850,20850,20850,0
|
|
20240422,165100,1115632350,20850,20850,20850,20850,0
|
|
20240422,165000,1115632350,20850,20850,20850,20850,0
|
|
20240422,164900,1115632350,20850,20850,20850,20850,0
|
|
20240422,164800,1115632350,20850,20850,20850,20850,0
|
|
20240422,164700,1115632350,20850,20850,20850,20850,0
|
|
20240422,164600,1115632350,20850,20850,20850,20850,0
|
|
20240422,164500,1115632350,20850,20850,20850,20850,0
|
|
20240422,164400,1115632350,20850,20850,20850,20850,0
|
|
20240422,164300,1115632350,20850,20850,20850,20850,0
|
|
20240422,164200,1115632350,20850,20850,20850,20850,0
|
|
20240422,164100,1115632350,20850,20850,20850,20850,0
|
|
20240422,164000,1115632350,20850,20850,20850,20850,0
|
|
20240422,163900,1115632350,20850,20850,20850,20850,0
|
|
20240422,163800,1115632350,20850,20850,20850,20850,0
|
|
20240422,163700,1115632350,20850,20850,20850,20850,0
|
|
20240422,163600,1115632350,20850,20850,20850,20850,0
|
|
20240422,163500,1115632350,20850,20850,20850,20850,0
|
|
20240422,163400,1115632350,20850,20850,20850,20850,2382
|
|
20240422,163300,1115632350,20850,20850,20850,20850,0
|
|
20240422,163200,1115632350,20850,20850,20850,20850,0
|
|
20240422,163100,1115632350,20850,20850,20850,20850,0
|
|
20240422,163000,1115632350,20850,20850,20850,20850,0
|
|
20240422,162900,1115632350,20850,20850,20850,20850,0
|
|
20240422,162800,1115632350,20850,20850,20850,20850,0
|
|
20240422,162700,1115632350,20850,20850,20850,20850,0
|
|
20240422,162600,1115632350,20850,20850,20850,20850,0
|
|
20240422,162500,1115632350,20850,20850,20850,20850,0
|
|
20240422,162400,1115632350,20850,20850,20850,20850,0
|
|
20240422,162300,1115632350,20850,20850,20850,20850,0
|
|
20240422,162200,1115632350,20850,20850,20850,20850,0
|
|
20240422,162100,1115632350,20850,20850,20850,20850,0
|
|
20240422,162000,1115632350,20850,20850,20850,20850,0
|
|
20240422,161900,1115632350,20850,20850,20850,20850,0
|
|
20240422,161800,1115632350,20850,20850,20850,20850,0
|
|
20240422,161700,1115632350,20850,20850,20850,20850,0
|
|
20240422,161600,1115632350,20850,20850,20850,20850,0
|
|
20240422,161500,1115632350,20850,20850,20850,20850,0
|
|
20240422,161400,1115632350,20850,20850,20850,20850,0
|
|
20240422,161300,1115632350,20850,20850,20850,20850,0
|
|
20240422,161200,1115632350,20850,20850,20850,20850,0
|
|
20240422,161100,1115632350,20850,20850,20850,20850,0
|
|
20240422,161000,1115632350,20850,20850,20850,20850,0
|
|
20240422,160900,1115632350,20850,20850,20850,20850,0
|
|
20240422,160800,1115632350,20850,20850,20850,20850,0
|
|
20240422,160700,1115632350,20850,20850,20850,20850,0
|
|
20240422,160600,1115632350,20850,20850,20850,20850,0
|
|
20240422,160500,1115632350,20850,20850,20850,20850,0
|
|
20240422,160400,1115632350,20850,20850,20850,20850,2382
|
|
20240422,160300,1115632350,20850,20850,20850,20850,0
|
|
20240422,160200,1115632350,20850,20850,20850,20850,0
|
|
20240422,160100,1115632350,20850,20850,20850,20850,0
|
|
20240422,160000,1115632350,20850,20850,20850,20850,0
|
|
20240422,155900,1115632350,20850,20850,20850,20850,0
|
|
20240422,155800,1115632350,20850,20850,20850,20850,0
|
|
20240422,155700,1115632350,20850,20850,20850,20850,0
|
|
20240422,155600,1115632350,20850,20850,20850,20850,0
|
|
20240422,155500,1115632350,20850,20850,20850,20850,0
|
|
20240422,155400,1115632350,20850,20850,20850,20850,0
|
|
20240422,155300,1115632350,20850,20850,20850,20850,0
|
|
20240422,155200,1115632350,20850,20850,20850,20850,0
|
|
20240422,155100,1115632350,20850,20850,20850,20850,0
|
|
20240422,155000,1115632350,20850,20850,20850,20850,0
|
|
20240422,154900,1115632350,20850,20850,20850,20850,0
|
|
20240422,154800,1115632350,20850,20850,20850,20850,0
|
|
20240422,154700,1115632350,20850,20850,20850,20850,0
|
|
20240422,154600,1115632350,20850,20850,20850,20850,0
|
|
20240422,154500,1115632350,20850,20850,20850,20850,0
|
|
20240422,154400,1115632350,20850,20850,20850,20850,0
|
|
20240422,154300,1115632350,20850,20850,20850,20850,0
|
|
20240422,154200,1115632350,20850,20850,20850,20850,0
|
|
20240422,154100,1115632350,20850,20850,20850,20850,0
|
|
20240422,154000,1115632350,20850,20850,20850,20850,0
|
|
20240422,153900,1115632350,20850,20850,20850,20850,0
|
|
20240422,153800,1115632350,20850,20850,20850,20850,0
|
|
20240422,153700,1115632350,20850,20850,20850,20850,0
|
|
20240422,153600,1115632350,20850,20850,20850,20850,0
|
|
20240422,153500,1115632350,20850,20850,20850,20850,0
|
|
20240422,153400,1115632350,20850,20850,20850,20850,2382
|
|
20240422,153300,1115632350,20850,20850,20850,20850,0
|
|
20240422,153200,1115632350,20850,20850,20850,20850,0
|
|
20240422,153100,1115632350,20850,20850,20850,20850,0
|
|
20240422,153000,1115632350,20850,20850,20850,20850,2382
|
|
20240422,152900,1065967650,20750,20750,20750,20750,0
|
|
20240422,152800,1065967650,20750,20750,20750,20750,0
|
|
20240422,152700,1065967650,20750,20750,20750,20750,0
|
|
20240422,152600,1065967650,20750,20750,20750,20750,0
|
|
20240422,152500,1065967650,20750,20750,20750,20750,0
|
|
20240422,152400,1065967650,20750,20750,20750,20750,0
|
|
20240422,152300,1065967650,20750,20750,20750,20750,0
|
|
20240422,152200,1065967650,20750,20750,20750,20750,0
|
|
20240422,152100,1065967650,20750,20750,20750,20750,0
|
|
20240422,152000,1065967650,20750,20750,20750,20750,0
|
|
20240422,151900,1065967650,20750,20750,20750,20650,480
|
|
20240422,151800,1056033400,20700,20700,20750,20700,300
|
|
20240422,151700,1049823350,20700,20750,20750,20700,1052
|
|
20240422,151600,1028045850,20750,20700,20750,20700,32
|
|
20240422,151500,1027382350,20700,20700,20750,20700,1092
|
|
20240422,151400,1004777900,20700,20750,20750,20700,724
|
|
20240422,151300,989755350,20750,20750,20750,20750,144
|
|
20240422,151200,986767350,20800,20800,20800,20800,30
|
|
20240422,151100,986143350,20800,20800,20800,20800,191
|
|
20240422,151000,982170550,20800,20750,20800,20750,21
|
|
20240422,150900,981733850,20850,20850,20850,20850,3
|
|
20240422,150800,981671300,20800,20800,20800,20800,87
|
|
20240422,150700,979861700,20800,20800,20800,20800,125
|
|
20240422,150600,977261700,20850,20800,20850,20800,125
|
|
20240422,150500,974661250,20800,20800,20800,20800,85
|
|
20240422,150400,972893250,20800,20800,20800,20800,2
|
|
20240422,150300,972851650,20800,20800,20800,20800,270
|
|
20240422,150200,967235650,20750,20750,20750,20750,0
|
|
20240422,150100,967235650,20750,20800,20800,20750,6
|
|
20240422,150000,967110900,20800,20800,20800,20750,6
|
|
20240422,145900,966986200,20800,20800,20850,20800,67
|
|
20240422,145800,965590100,20850,20750,20850,20750,16
|
|
20240422,145700,965257850,20850,20800,20850,20800,785
|
|
20240422,145600,948929800,20800,20800,20800,20750,19
|
|
20240422,145500,948534650,20800,20800,20850,20800,227
|
|
20240422,145400,943812850,20800,20750,20800,20750,13
|
|
20240422,145300,943542850,20800,20800,20800,20750,7
|
|
20240422,145200,943397500,20750,20750,20800,20750,19
|
|
20240422,145100,943002950,20800,20800,20800,20800,1
|
|
20240422,145000,942982150,20800,20750,20800,20750,50
|
|
20240422,144900,941943100,20700,20800,20800,20700,74
|
|
20240422,144800,940408600,20800,20750,20800,20750,125
|
|
20240422,144700,937813650,20800,20700,20800,20700,75
|
|
20240422,144600,936258350,20800,20800,20800,20800,56
|
|
20240422,144500,935093550,20800,20750,20800,20700,74
|
|
20240422,144400,933558050,20750,20750,20800,20750,56
|
|
20240422,144300,932396000,20800,20800,20800,20800,91
|
|
20240422,144200,930503200,20800,20800,20800,20800,23
|
|
20240422,144100,930024800,20700,20700,20800,20700,103
|
|
20240422,144000,927892550,20700,20800,20800,20700,16
|
|
20240422,143900,927561050,20800,20800,20800,20800,1
|
|
20240422,143800,927540250,20800,20700,20800,20700,2
|
|
20240422,143700,927498750,20750,20800,20800,20750,61
|
|
20240422,143600,926232950,20800,20800,20800,20800,20
|
|
20240422,143500,925816950,20750,20800,20800,20750,21
|
|
20240422,143400,925381100,20750,20750,20750,20700,552
|
|
20240422,143300,913954250,20800,20800,20800,20700,144
|
|
20240422,143200,910967850,20800,20800,20800,20800,1
|
|
20240422,143100,910947050,20800,20800,20800,20800,1
|
|
20240422,143000,910926250,20700,20700,20800,20700,4
|
|
20240422,142900,910843350,20800,20750,20800,20700,87
|
|
20240422,142800,909036350,20750,20700,20800,20700,88
|
|
20240422,142700,907210150,20700,20700,20750,20700,62
|
|
20240422,142600,905923950,20750,20700,20750,20700,24
|
|
20240422,142500,905426200,20700,20700,20750,20700,26
|
|
20240422,142400,904886950,20700,20700,20750,20700,396
|
|
20240422,142300,896688200,20700,20750,20750,20700,51
|
|
20240422,142200,895630250,20750,20700,20750,20700,1745
|
|
20240422,142100,859506200,20750,20750,20750,20700,22
|
|
20240422,142000,859050700,20750,20700,20750,20700,116
|
|
20240422,141900,856644000,20700,20700,20750,20700,12
|
|
20240422,141800,856395300,20700,20700,20750,20700,25
|
|
20240422,141700,855876800,20700,20700,20750,20700,93
|
|
20240422,141600,853947400,20700,20750,20750,20700,86
|
|
20240422,141500,852163200,20700,20700,20750,20700,25
|
|
20240422,141400,851644700,20700,20700,20700,20700,16
|
|
20240422,141300,851313500,20700,20700,20700,20700,5
|
|
20240422,141200,851210000,20700,20700,20750,20700,36
|
|
20240422,141100,850463300,20700,20700,20750,20700,7
|
|
20240422,141000,850318350,20700,20700,20750,20700,29
|
|
20240422,140900,849716850,20700,20700,20700,20700,7
|
|
20240422,140800,849571950,20700,20750,20750,20700,89
|
|
20240422,140700,847725450,20750,20750,20750,20750,5
|
|
20240422,140600,847621700,20750,20750,20750,20750,7
|
|
20240422,140500,847476450,20750,20750,20800,20750,10
|
|
20240422,140400,847268850,20750,20750,20750,20750,5
|
|
20240422,140300,847165100,20750,20750,20750,20750,5
|
|
20240422,140200,847061350,20750,20750,20750,20750,212
|
|
20240422,140100,842662350,20750,20750,20750,20750,6
|
|
20240422,140000,842537850,20750,20750,20750,20750,5
|
|
20240422,135900,842434100,20750,20750,20750,20750,5
|
|
20240422,135800,842330350,20750,20800,20800,20750,7
|
|
20240422,135700,842185050,20750,20750,20750,20750,5
|
|
20240422,135600,842081300,20750,20750,20750,20750,6
|
|
20240422,135500,841956800,20750,20700,20800,20700,25
|
|
20240422,135400,841437350,20700,20700,20700,20700,6
|
|
20240422,135300,841313150,20700,20700,20700,20700,5
|
|
20240422,135200,841209650,20800,20700,20800,20700,10
|
|
20240422,135100,841002150,20800,20700,20800,20700,7
|
|
20240422,135000,840857100,20700,20700,20700,20700,256
|
|
20240422,134900,835557900,20700,20700,20800,20700,24
|
|
20240422,134800,835059200,20700,20700,20700,20700,55
|
|
20240422,134700,833920700,20700,20700,20800,20700,25
|
|
20240422,134600,833401300,20700,20750,20800,20700,9
|
|
20240422,134500,833214500,20750,20750,20800,20750,6
|
|
20240422,134400,833089950,20750,20700,20750,20700,5
|
|
20240422,134300,832986400,20700,20700,20700,20700,6
|
|
20240422,134200,832862200,20700,20700,20700,20700,5
|
|
20240422,134100,832758700,20700,20750,20750,20700,365
|
|
20240422,134000,825185000,20750,20750,20750,20750,6
|
|
20240422,133900,825060500,20750,20750,20750,20750,5
|
|
20240422,133800,824956750,20750,20750,20750,20750,5
|
|
20240422,133700,824853000,20750,20750,20750,20750,6
|
|
20240422,133600,824728500,20750,20750,20750,20750,92
|
|
20240422,133500,822819500,20750,20750,20750,20750,5
|
|
20240422,133400,822715750,20750,20750,20750,20750,55
|
|
20240422,133300,821574500,20750,20750,20800,20750,6
|
|
20240422,133200,821449950,20750,20750,20750,20750,157
|
|
20240422,133100,818192200,20750,20800,20800,20750,1546
|
|
20240422,133000,786112050,20800,20800,20800,20800,12
|
|
20240422,132900,785862450,20800,20800,20800,20800,1097
|
|
20240422,132800,763044850,20750,20750,20750,20750,6
|
|
20240422,132700,762920350,20800,20800,20800,20750,131
|
|
20240422,132600,760195800,20750,20750,20750,20750,5
|
|
20240422,132500,760092050,20750,20700,20750,20700,287
|
|
20240422,132400,754137000,20700,20700,20700,20700,5
|
|
20240422,132300,754033500,20750,20700,20750,20700,11
|
|
20240422,132200,753805550,20700,20700,20750,20700,29
|
|
20240422,132100,753204300,20700,20700,20750,20700,51
|
|
20240422,132000,752148150,20700,20750,20750,20700,7
|
|
20240422,131900,752003150,20700,20700,20700,20700,5
|
|
20240422,131800,751899650,20700,20700,20700,20700,6
|
|
20240422,131700,751775450,20700,20700,20700,20700,7
|
|
20240422,131600,751630550,20700,20700,20700,20700,5
|
|
20240422,131500,751527050,20700,20700,20700,20700,5
|
|
20240422,131400,751423550,20700,20700,20700,20700,256
|
|
20240422,131300,746124350,20700,20700,20700,20700,25
|
|
20240422,131200,745606850,20700,20700,20700,20700,5
|
|
20240422,131100,745503350,20700,20700,20700,20700,6
|
|
20240422,131000,745379150,20700,20750,20750,20700,340
|
|
20240422,130900,738339400,20700,20700,20750,20700,7
|
|
20240422,130800,738194450,20700,20700,20750,20700,207
|
|
20240422,130700,733909450,20700,20700,20700,20700,6
|
|
20240422,130600,733785250,20700,20700,20700,20700,5
|
|
20240422,130500,733681750,20700,20700,20700,20700,5
|
|
20240422,130400,733578250,20700,20700,20700,20700,5
|
|
20240422,130300,733474750,20700,20700,20700,20700,6
|
|
20240422,130200,733350550,20700,20700,20700,20700,8
|
|
20240422,130100,733184950,20700,20700,20700,20700,5
|
|
20240422,130000,733081450,20700,20700,20700,20700,17
|
|
20240422,125900,732729550,20700,20700,20700,20700,7
|
|
20240422,125800,732584650,20700,20700,20750,20700,17
|
|
20240422,125700,732232250,20700,20700,20700,20700,78
|
|
20240422,125600,730617650,20700,20750,20750,20700,9
|
|
20240422,125500,730431300,20700,20700,20700,20650,80
|
|
20240422,125400,728775650,20650,20650,20650,20650,5
|
|
20240422,125300,728672400,20650,20650,20650,20650,8
|
|
20240422,125200,728507200,20650,20650,20650,20650,10
|
|
20240422,125100,728300700,20650,20700,20700,20650,65
|
|
20240422,125000,726955400,20700,20650,20700,20650,104
|
|
20240422,124900,724802850,20650,20650,20650,20650,18
|
|
20240422,124800,724431150,20650,20650,20650,20650,6
|
|
20240422,124700,724307250,20650,20650,20650,20650,8
|
|
20240422,124600,724142050,20650,20650,20650,20650,7
|
|
20240422,124500,723997500,20650,20650,20650,20650,6
|
|
20240422,124400,723873600,20650,20650,20650,20650,25
|
|
20240422,124300,723357350,20650,20650,20750,20650,65
|
|
20240422,124200,722014100,20650,20650,20650,20650,5
|
|
20240422,124100,721910850,20650,20650,20650,20650,8
|
|
20240422,124000,721745650,20650,20650,20650,20650,7
|
|
20240422,123900,721601100,20650,20650,20700,20650,120
|
|
20240422,123800,719117350,20650,20700,20700,20650,8
|
|
20240422,123700,718952100,20650,20650,20650,20650,8
|
|
20240422,123600,718786900,20650,20650,20650,20650,5
|
|
20240422,123500,718683650,20650,20700,20700,20650,13
|
|
20240422,123400,718414900,20650,20650,20800,20650,10
|
|
20240422,123300,718208250,20650,20650,20650,20650,11
|
|
20240422,123200,717981100,20650,20700,20700,20650,1807
|
|
20240422,123100,680666150,20700,20650,20800,20650,14
|
|
20240422,123000,680376650,20650,20650,20650,20650,5
|
|
20240422,122900,680273400,20650,20650,20650,20650,7
|
|
20240422,122800,680128850,20650,20650,20800,20650,58
|
|
20240422,122700,678923650,20650,20650,20800,20650,9
|
|
20240422,122600,678737550,20800,20650,20800,20650,18
|
|
20240422,122500,678364200,20800,20650,20800,20650,1115
|
|
20240422,122400,655228450,20650,20650,20650,20650,5
|
|
20240422,122300,655125200,20700,20650,20700,20650,8
|
|
20240422,122200,654959800,20650,20650,20650,20650,8
|
|
20240422,122100,654794600,20750,20700,20750,20650,653
|
|
20240422,122000,641276450,20700,20700,20750,20700,43
|
|
20240422,121900,640386100,20700,20700,20750,20700,113
|
|
20240422,121800,638041700,20750,20700,20750,20700,6
|
|
20240422,121700,637917450,20700,20700,20700,20700,18
|
|
20240422,121600,637544850,20700,20700,20700,20700,10
|
|
20240422,121500,637337850,20700,20700,20700,20700,7
|
|
20240422,121400,637192950,20700,20700,20700,20700,7
|
|
20240422,121300,637048050,20700,20700,20700,20700,105
|
|
20240422,121200,634874550,20700,20750,20750,20700,11
|
|
20240422,121100,634646800,20700,20700,20700,20700,8
|
|
20240422,121000,634481200,20700,20750,20750,20700,192
|
|
20240422,120900,630505050,20700,20700,20750,20700,12
|
|
20240422,120800,630256450,20700,20700,20700,20700,7
|
|
20240422,120700,630111550,20700,20700,20700,20700,5
|
|
20240422,120600,630008050,20750,20750,20750,20700,13
|
|
20240422,120500,629738700,20700,20700,20700,20700,9
|
|
20240422,120400,629552400,20700,20700,20700,20700,5
|
|
20240422,120300,629448900,20700,20700,20700,20700,7
|
|
20240422,120200,629304000,20700,20700,20700,20700,12
|
|
20240422,120100,629055600,20700,20700,20700,20700,6
|
|
20240422,120000,628931400,20700,20700,20700,20700,45
|
|
20240422,115900,627999900,20700,20700,20700,20700,7
|
|
20240422,115800,627855000,20700,20700,20700,20700,7
|
|
20240422,115700,627710100,20700,20700,20700,20700,7
|
|
20240422,115600,627565200,20700,20700,20750,20700,9
|
|
20240422,115500,627378850,20700,20650,20700,20650,6
|
|
20240422,115400,627254800,20750,20750,20750,20650,10
|
|
20240422,115300,627048100,20650,20650,20750,20650,9
|
|
20240422,115200,626862150,20650,20650,20700,20650,24
|
|
20240422,115100,626365600,20650,20650,20700,20650,28
|
|
20240422,115000,625786450,20650,20650,20700,20650,16
|
|
20240422,114900,625455550,20650,20650,20750,20650,6
|
|
20240422,114800,625331550,20650,20650,20650,20650,7
|
|
20240422,114700,625187000,20650,20650,20700,20650,70
|
|
20240422,114600,623738450,20650,20650,20650,20600,2463
|
|
20240422,114500,572883200,20650,20700,20700,20650,110
|
|
20240422,114400,570609700,20650,20650,20700,20650,49
|
|
20240422,114300,569595750,20650,20700,20750,20650,26
|
|
20240422,114200,569057800,20700,20750,20750,20650,26
|
|
20240422,114100,568518750,20650,20650,20750,20650,10
|
|
20240422,114000,568312150,20650,20650,20650,20650,7
|
|
20240422,113900,568167600,20650,20650,20650,20650,13
|
|
20240422,113800,567899150,20650,20650,20750,20650,44
|
|
20240422,113700,566988550,20650,20650,20650,20650,5
|
|
20240422,113600,566885300,20650,20650,20750,20650,45
|
|
20240422,113500,565954000,20650,20650,20650,20650,6
|
|
20240422,113400,565830100,20650,20650,20650,20650,7
|
|
20240422,113300,565685550,20650,20650,20700,20650,84
|
|
20240422,113200,563947100,20650,20650,20700,20650,169
|
|
20240422,113100,560448950,20650,20650,20650,20650,13
|
|
20240422,113000,560180500,20650,20650,20750,20650,48
|
|
20240422,112900,559187100,20650,20650,20750,20650,7
|
|
20240422,112800,559042450,20650,20650,20750,20650,8
|
|
20240422,112700,558877150,20650,20650,20650,20650,7
|
|
20240422,112600,558732600,20650,20650,20650,20650,5
|
|
20240422,112500,558629350,20650,20650,20700,20650,409
|
|
20240422,112400,550163500,20700,20650,20700,20650,116
|
|
20240422,112300,547763100,20600,20600,20600,20600,5
|
|
20240422,112200,547660100,20600,20700,20700,20600,2060
|
|
20240422,112100,505112700,20700,20700,20700,20700,51
|
|
20240422,112000,504057000,20700,20700,20700,20700,6
|
|
20240422,111900,503932800,20700,20700,20700,20700,126
|
|
20240422,111800,501324600,20700,20700,20750,20700,9
|
|
20240422,111700,501138250,20700,20700,20700,20700,9
|
|
20240422,111600,500951950,20700,20650,20750,20650,110
|
|
20240422,111500,498675000,20650,20650,20700,20650,28
|
|
20240422,111400,498095850,20650,20650,20700,20650,129
|
|
20240422,111300,495425850,20650,20700,20700,20650,1274
|
|
20240422,111200,469054100,20700,20700,20700,20700,2
|
|
20240422,111100,469012700,20700,20700,20700,20700,1
|
|
20240422,111000,468992000,20700,20750,20750,20700,64
|
|
20240422,110900,467664950,20700,20700,20700,20700,2
|
|
20240422,110800,467623550,20750,20700,20750,20700,62
|
|
20240422,110700,466337450,20700,20750,20750,20700,6
|
|
20240422,110600,466213100,20800,20700,20800,20700,63
|
|
20240422,110500,464905100,20700,20700,20700,20700,69
|
|
20240422,110400,463476800,20700,20750,20750,20700,109
|
|
20240422,110300,461220400,20700,20700,20700,20700,3
|
|
20240422,110200,461158300,20750,20750,20750,20750,38
|
|
20240422,110100,460369800,20700,20800,20800,20700,3
|
|
20240422,110000,460307600,20750,20700,20800,20700,34
|
|
20240422,105900,459602250,20750,20750,20750,20750,154
|
|
20240422,105800,456406750,20750,20750,20750,20750,37
|
|
20240422,105700,455639000,20750,20700,20750,20700,258
|
|
20240422,105600,450286700,20750,20700,20750,20700,75
|
|
20240422,105500,448730750,20700,20700,20700,20700,206
|
|
20240422,105400,444466550,20700,20650,20700,20650,376
|
|
20240422,105300,436697450,20650,20700,20700,20650,6
|
|
20240422,105200,436573350,20650,20750,20750,20650,918
|
|
20240422,105100,417560750,20700,20700,20700,20700,0
|
|
20240422,105000,417560750,20700,20700,20700,20700,23
|
|
20240422,104900,417084650,20700,20700,20700,20700,20
|
|
20240422,104800,416670650,20700,20700,20700,20700,1
|
|
20240422,104700,416649950,20700,20750,20750,20700,8
|
|
20240422,104600,416484100,20750,20700,20750,20700,7
|
|
20240422,104500,416338950,20700,20700,20700,20700,37
|
|
20240422,104400,415573050,20700,20750,20750,20700,303
|
|
20240422,104300,409285950,20750,20750,20750,20700,113
|
|
20240422,104200,406941750,20700,20700,20700,20700,11
|
|
20240422,104100,406714050,20700,20700,20700,20700,2
|
|
20240422,104000,406672650,20700,20700,20700,20650,444
|
|
20240422,103900,397482500,20700,20700,20700,20700,14
|
|
20240422,103800,397192700,20650,20700,20700,20650,7
|
|
20240422,103700,397047950,20700,20650,20700,20650,19
|
|
20240422,103600,396654750,20650,20650,20650,20650,2
|
|
20240422,103500,396613450,20650,20700,20700,20650,16
|
|
20240422,103400,396282350,20700,20700,20700,20650,231
|
|
20240422,103300,391500900,20750,20750,20750,20750,1
|
|
20240422,103200,391480150,20700,20750,20750,20700,7
|
|
20240422,103100,391335000,20750,20700,20750,20700,13
|
|
20240422,103000,391065400,20750,20700,20750,20700,218
|
|
20240422,102900,386545800,20650,20700,20700,20650,528
|
|
20240422,102800,375616400,20700,20650,20750,20650,139
|
|
20240422,102700,372737200,20650,20700,20700,20650,2
|
|
20240422,102600,372695850,20650,20650,20650,20650,10
|
|
20240422,102500,372489350,20700,20700,20700,20700,104
|
|
20240422,102400,370336550,20700,20700,20700,20700,103
|
|
20240422,102300,368204450,20650,20700,20700,20650,18
|
|
20240422,102200,367831900,20700,20700,20700,20700,16
|
|
20240422,102100,367500700,20700,20700,20700,20700,10
|
|
20240422,102000,367293700,20700,20650,20700,20650,67
|
|
20240422,101900,365909350,20700,20700,20700,20700,60
|
|
20240422,101800,364667350,20650,20650,20700,20650,384
|
|
20240422,101700,356722450,20700,20650,20700,20650,125
|
|
20240422,101600,354136200,20650,20700,20700,20650,5
|
|
20240422,101500,354032750,20700,20700,20700,20700,22
|
|
20240422,101400,353577350,20700,20700,20700,20700,5
|
|
20240422,101300,353473850,20700,20700,20700,20700,20
|
|
20240422,101200,353059850,20650,20700,20700,20650,2
|
|
20240422,101100,353018500,20700,20700,20700,20700,26
|
|
20240422,101000,352480300,20700,20700,20700,20700,54
|
|
20240422,100900,351362500,20650,20650,20650,20650,41
|
|
20240422,100800,350515850,20650,20650,20650,20650,86
|
|
20240422,100700,348739950,20650,20650,20650,20650,1
|
|
20240422,100600,348719300,20600,20600,20600,20600,0
|
|
20240422,100500,348719300,20600,20650,20650,20600,1413
|
|
20240422,100400,319540900,20700,20700,20700,20650,14
|
|
20240422,100300,319251350,20700,20700,20700,20700,38
|
|
20240422,100200,318464750,20700,20650,20700,20650,103
|
|
20240422,100100,316332700,20650,20650,20700,20650,21
|
|
20240422,100000,315899000,20650,20700,20700,20650,381
|
|
20240422,095900,308012800,20650,20700,20700,20650,35
|
|
20240422,095800,307289900,20700,20650,20700,20650,2
|
|
20240422,095700,307248550,20700,20700,20700,20700,38
|
|
20240422,095600,306461950,20700,20700,20700,20700,31
|
|
20240422,095500,305820250,20700,20700,20700,20700,174
|
|
20240422,095400,302218450,20700,20650,20700,20650,22
|
|
20240422,095300,301763150,20700,20700,20700,20700,48
|
|
20240422,095200,300769550,20650,20650,20650,20650,50
|
|
20240422,095100,299737050,20650,20600,20650,20600,118
|
|
20240422,095000,297301200,20650,20650,20650,20650,25
|
|
20240422,094900,296784950,20600,20600,20600,20600,304
|
|
20240422,094800,290522550,20600,20650,20650,20600,21
|
|
20240422,094700,290089700,20650,20650,20650,20650,9
|
|
20240422,094600,289903850,20650,20650,20650,20650,94
|
|
20240422,094500,287962750,20650,20650,20650,20650,669
|
|
20240422,094400,274147900,20650,20650,20650,20650,52
|
|
20240422,094300,273074100,20650,20650,20650,20650,191
|
|
20240422,094200,269129950,20700,20700,20700,20700,4
|
|
20240422,094100,269047150,20700,20650,20700,20650,52
|
|
20240422,094000,267973100,20650,20650,20650,20650,4
|
|
20240422,093900,267890500,20650,20700,20700,20650,32
|
|
20240422,093800,267229400,20700,20700,20700,20700,2
|
|
20240422,093700,267188000,20700,20700,20700,20700,36
|
|
20240422,093600,266442800,20650,20650,20650,20650,0
|
|
20240422,093500,266442800,20650,20650,20650,20600,60
|
|
20240422,093400,265204250,20700,20700,20700,20700,310
|
|
20240422,093300,258787250,20600,20700,20700,20600,138
|
|
20240422,093200,255944050,20650,20650,20650,20650,151
|
|
20240422,093100,252825900,20650,20650,20650,20650,222
|
|
20240422,093000,248241600,20650,20650,20650,20650,271
|
|
20240422,092900,242645450,20700,20700,20700,20700,701
|
|
20240422,092800,228134750,20750,20750,20750,20750,28
|
|
20240422,092700,227553750,20750,20750,20750,20750,286
|
|
20240422,092600,221619250,20750,20750,20750,20750,0
|
|
20240422,092500,221619250,20750,20750,20750,20750,6
|
|
20240422,092400,221494750,20750,20800,20800,20750,77
|
|
20240422,092300,219893200,20750,20750,20750,20750,33
|
|
20240422,092200,219208450,20700,20750,20750,20700,62
|
|
20240422,092100,217923550,20750,20750,20750,20750,16
|
|
20240422,092000,217591550,20750,20800,20800,20750,381
|
|
20240422,091900,209680800,20850,20800,20850,20800,140
|
|
20240422,091800,206766900,20850,20850,20850,20850,0
|
|
20240422,091700,206766900,20850,20800,20850,20800,280
|
|
20240422,091600,200937400,20750,20700,20750,20700,483
|
|
20240422,091500,190920550,20800,20750,20800,20750,241
|
|
20240422,091400,185910400,20700,20750,20750,20700,489
|
|
20240422,091300,175779800,20750,20750,20750,20750,1065
|
|
20240422,091200,153681050,20850,20850,20850,20800,63
|
|
20240422,091100,152368650,20850,20850,20850,20850,95
|
|
20240422,091000,150387900,20850,20950,20950,20800,1966
|
|
20240422,090900,109369550,20950,20950,21000,20950,145
|
|
20240422,090800,106329800,21000,20950,21000,20950,1085
|
|
20240422,090700,83582700,20950,20900,20950,20900,677
|
|
20240422,090600,69408550,20900,20900,20900,20900,77
|
|
20240422,090500,67799250,20900,20850,20900,20850,546
|
|
20240422,090400,56393350,20850,20900,20900,20850,875
|
|
20240422,090300,38122450,20850,20800,20850,20750,564
|
|
20240422,090200,26379350,20800,20700,20800,20700,119
|
|
20240422,090100,23909750,20700,20650,20700,20600,139
|
|
20240422,090000,21039100,20650,20750,20800,20600,1014
|