577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,183400,1018551800,21100,21100,21100,21100,1399
|
|
20240424,183300,1018551800,21100,21100,21100,21100,0
|
|
20240424,183200,1018551800,21100,21100,21100,21100,0
|
|
20240424,183100,1018551800,21100,21100,21100,21100,0
|
|
20240424,183000,1018551800,21100,21100,21100,21100,0
|
|
20240424,182900,1018551800,21100,21100,21100,21100,0
|
|
20240424,182800,1018551800,21100,21100,21100,21100,0
|
|
20240424,182700,1018551800,21100,21100,21100,21100,0
|
|
20240424,182600,1018551800,21100,21100,21100,21100,0
|
|
20240424,182500,1018551800,21100,21100,21100,21100,0
|
|
20240424,182400,1018551800,21100,21100,21100,21100,0
|
|
20240424,182300,1018551800,21100,21100,21100,21100,0
|
|
20240424,182200,1018551800,21100,21100,21100,21100,0
|
|
20240424,182100,1018551800,21100,21100,21100,21100,0
|
|
20240424,182000,1018551800,21100,21100,21100,21100,0
|
|
20240424,181900,1018551800,21100,21100,21100,21100,0
|
|
20240424,181800,1018551800,21100,21100,21100,21100,0
|
|
20240424,181700,1018551800,21100,21100,21100,21100,0
|
|
20240424,181600,1018551800,21100,21100,21100,21100,0
|
|
20240424,181500,1018551800,21100,21100,21100,21100,0
|
|
20240424,181400,1018551800,21100,21100,21100,21100,0
|
|
20240424,181300,1018551800,21100,21100,21100,21100,0
|
|
20240424,181200,1018551800,21100,21100,21100,21100,0
|
|
20240424,181100,1018551800,21100,21100,21100,21100,0
|
|
20240424,181000,1018551800,21100,21100,21100,21100,0
|
|
20240424,180900,1018551800,21100,21100,21100,21100,0
|
|
20240424,180800,1018551800,21100,21100,21100,21100,0
|
|
20240424,180700,1018551800,21100,21100,21100,21100,0
|
|
20240424,180600,1018551800,21100,21100,21100,21100,0
|
|
20240424,180500,1018551800,21100,21100,21100,21100,0
|
|
20240424,180400,1018551800,21100,21100,21100,21100,1399
|
|
20240424,180300,1018551800,21100,21100,21100,21100,0
|
|
20240424,180200,1018551800,21100,21100,21100,21100,0
|
|
20240424,180100,1018551800,21100,21100,21100,21100,0
|
|
20240424,180000,1018551800,21100,21100,21100,21100,0
|
|
20240424,175900,1018551800,21100,21100,21100,21100,0
|
|
20240424,175800,1018551800,21100,21100,21100,21100,0
|
|
20240424,175700,1018551800,21100,21100,21100,21100,0
|
|
20240424,175600,1018551800,21100,21100,21100,21100,0
|
|
20240424,175500,1018551800,21100,21100,21100,21100,0
|
|
20240424,175400,1018551800,21100,21100,21100,21100,0
|
|
20240424,175300,1018551800,21100,21100,21100,21100,0
|
|
20240424,175200,1018551800,21100,21100,21100,21100,0
|
|
20240424,175100,1018551800,21100,21100,21100,21100,0
|
|
20240424,175000,1018551800,21100,21100,21100,21100,0
|
|
20240424,174900,1018551800,21100,21100,21100,21100,0
|
|
20240424,174800,1018551800,21100,21100,21100,21100,0
|
|
20240424,174700,1018551800,21100,21100,21100,21100,0
|
|
20240424,174600,1018551800,21100,21100,21100,21100,0
|
|
20240424,174500,1018551800,21100,21100,21100,21100,0
|
|
20240424,174400,1018551800,21100,21100,21100,21100,0
|
|
20240424,174300,1018551800,21100,21100,21100,21100,0
|
|
20240424,174200,1018551800,21100,21100,21100,21100,0
|
|
20240424,174100,1018551800,21100,21100,21100,21100,0
|
|
20240424,174000,1018551800,21100,21100,21100,21100,0
|
|
20240424,173900,1018551800,21100,21100,21100,21100,0
|
|
20240424,173800,1018551800,21100,21100,21100,21100,0
|
|
20240424,173700,1018551800,21100,21100,21100,21100,0
|
|
20240424,173600,1018551800,21100,21100,21100,21100,0
|
|
20240424,173500,1018551800,21100,21100,21100,21100,0
|
|
20240424,173400,1018551800,21100,21100,21100,21100,1399
|
|
20240424,173300,1018551800,21100,21100,21100,21100,0
|
|
20240424,173200,1018551800,21100,21100,21100,21100,0
|
|
20240424,173100,1018551800,21100,21100,21100,21100,0
|
|
20240424,173000,1018551800,21100,21100,21100,21100,0
|
|
20240424,172900,1018551800,21100,21100,21100,21100,0
|
|
20240424,172800,1018551800,21100,21100,21100,21100,0
|
|
20240424,172700,1018551800,21100,21100,21100,21100,0
|
|
20240424,172600,1018551800,21100,21100,21100,21100,0
|
|
20240424,172500,1018551800,21100,21100,21100,21100,0
|
|
20240424,172400,1018551800,21100,21100,21100,21100,0
|
|
20240424,172300,1018551800,21100,21100,21100,21100,0
|
|
20240424,172200,1018551800,21100,21100,21100,21100,0
|
|
20240424,172100,1018551800,21100,21100,21100,21100,0
|
|
20240424,172000,1018551800,21100,21100,21100,21100,0
|
|
20240424,171900,1018551800,21100,21100,21100,21100,0
|
|
20240424,171800,1018551800,21100,21100,21100,21100,0
|
|
20240424,171700,1018551800,21100,21100,21100,21100,0
|
|
20240424,171600,1018551800,21100,21100,21100,21100,0
|
|
20240424,171500,1018551800,21100,21100,21100,21100,0
|
|
20240424,171400,1018551800,21100,21100,21100,21100,0
|
|
20240424,171300,1018551800,21100,21100,21100,21100,0
|
|
20240424,171200,1018551800,21100,21100,21100,21100,0
|
|
20240424,171100,1018551800,21100,21100,21100,21100,0
|
|
20240424,171000,1018551800,21100,21100,21100,21100,0
|
|
20240424,170900,1018551800,21100,21100,21100,21100,0
|
|
20240424,170800,1018551800,21100,21100,21100,21100,0
|
|
20240424,170700,1018551800,21100,21100,21100,21100,0
|
|
20240424,170600,1018551800,21100,21100,21100,21100,0
|
|
20240424,170500,1018551800,21100,21100,21100,21100,0
|
|
20240424,170400,1018551800,21100,21100,21100,21100,1399
|
|
20240424,170300,1018551800,21100,21100,21100,21100,0
|
|
20240424,170200,1018551800,21100,21100,21100,21100,0
|
|
20240424,170100,1018551800,21100,21100,21100,21100,0
|
|
20240424,170000,1018551800,21100,21100,21100,21100,0
|
|
20240424,165900,1018551800,21100,21100,21100,21100,0
|
|
20240424,165800,1018551800,21100,21100,21100,21100,0
|
|
20240424,165700,1018551800,21100,21100,21100,21100,0
|
|
20240424,165600,1018551800,21100,21100,21100,21100,0
|
|
20240424,165500,1018551800,21100,21100,21100,21100,0
|
|
20240424,165400,1018551800,21100,21100,21100,21100,0
|
|
20240424,165300,1018551800,21100,21100,21100,21100,0
|
|
20240424,165200,1018551800,21100,21100,21100,21100,0
|
|
20240424,165100,1018551800,21100,21100,21100,21100,0
|
|
20240424,165000,1018551800,21100,21100,21100,21100,0
|
|
20240424,164900,1018551800,21100,21100,21100,21100,0
|
|
20240424,164800,1018551800,21100,21100,21100,21100,0
|
|
20240424,164700,1018551800,21100,21100,21100,21100,0
|
|
20240424,164600,1018551800,21100,21100,21100,21100,0
|
|
20240424,164500,1018551800,21100,21100,21100,21100,0
|
|
20240424,164400,1018551800,21100,21100,21100,21100,0
|
|
20240424,164300,1018551800,21100,21100,21100,21100,0
|
|
20240424,164200,1018551800,21100,21100,21100,21100,0
|
|
20240424,164100,1018551800,21100,21100,21100,21100,0
|
|
20240424,164000,1018551800,21100,21100,21100,21100,0
|
|
20240424,163900,1018551800,21100,21100,21100,21100,0
|
|
20240424,163800,1018551800,21100,21100,21100,21100,0
|
|
20240424,163700,1018551800,21100,21100,21100,21100,0
|
|
20240424,163600,1018551800,21100,21100,21100,21100,0
|
|
20240424,163500,1018551800,21100,21100,21100,21100,0
|
|
20240424,163400,1018551800,21100,21100,21100,21100,1399
|
|
20240424,163300,1018551800,21100,21100,21100,21100,0
|
|
20240424,163200,1018551800,21100,21100,21100,21100,0
|
|
20240424,163100,1018551800,21100,21100,21100,21100,0
|
|
20240424,163000,1018551800,21100,21100,21100,21100,0
|
|
20240424,162900,1018551800,21100,21100,21100,21100,0
|
|
20240424,162800,1018551800,21100,21100,21100,21100,0
|
|
20240424,162700,1018551800,21100,21100,21100,21100,0
|
|
20240424,162600,1018551800,21100,21100,21100,21100,0
|
|
20240424,162500,1018551800,21100,21100,21100,21100,0
|
|
20240424,162400,1018551800,21100,21100,21100,21100,0
|
|
20240424,162300,1018551800,21100,21100,21100,21100,0
|
|
20240424,162200,1018551800,21100,21100,21100,21100,0
|
|
20240424,162100,1018551800,21100,21100,21100,21100,0
|
|
20240424,162000,1018551800,21100,21100,21100,21100,0
|
|
20240424,161900,1018551800,21100,21100,21100,21100,0
|
|
20240424,161800,1018551800,21100,21100,21100,21100,0
|
|
20240424,161700,1018551800,21100,21100,21100,21100,0
|
|
20240424,161600,1018551800,21100,21100,21100,21100,0
|
|
20240424,161500,1018551800,21100,21100,21100,21100,0
|
|
20240424,161400,1018551800,21100,21100,21100,21100,0
|
|
20240424,161300,1018551800,21100,21100,21100,21100,0
|
|
20240424,161200,1018551800,21100,21100,21100,21100,0
|
|
20240424,161100,1018551800,21100,21100,21100,21100,0
|
|
20240424,161000,1018551800,21100,21100,21100,21100,0
|
|
20240424,160900,1018551800,21100,21100,21100,21100,0
|
|
20240424,160800,1018551800,21100,21100,21100,21100,0
|
|
20240424,160700,1018551800,21100,21100,21100,21100,0
|
|
20240424,160600,1018551800,21100,21100,21100,21100,0
|
|
20240424,160500,1018551800,21100,21100,21100,21100,0
|
|
20240424,160400,1018551800,21100,21100,21100,21100,1399
|
|
20240424,160300,1018551800,21100,21100,21100,21100,0
|
|
20240424,160200,1018551800,21100,21100,21100,21100,0
|
|
20240424,160100,1018551800,21100,21100,21100,21100,0
|
|
20240424,160000,1018551800,21100,21100,21100,21100,0
|
|
20240424,155900,1018551800,21100,21100,21100,21100,0
|
|
20240424,155800,1018551800,21100,21100,21100,21100,0
|
|
20240424,155700,1018551800,21100,21100,21100,21100,0
|
|
20240424,155600,1018551800,21100,21100,21100,21100,0
|
|
20240424,155500,1018551800,21100,21100,21100,21100,0
|
|
20240424,155400,1018551800,21100,21100,21100,21100,0
|
|
20240424,155300,1018551800,21100,21100,21100,21100,0
|
|
20240424,155200,1018551800,21100,21100,21100,21100,0
|
|
20240424,155100,1018551800,21100,21100,21100,21100,0
|
|
20240424,155000,1018551800,21100,21100,21100,21100,0
|
|
20240424,154900,1018551800,21100,21100,21100,21100,0
|
|
20240424,154800,1018551800,21100,21100,21100,21100,0
|
|
20240424,154700,1018551800,21100,21100,21100,21100,0
|
|
20240424,154600,1018551800,21100,21100,21100,21100,0
|
|
20240424,154500,1018551800,21100,21100,21100,21100,0
|
|
20240424,154400,1018551800,21100,21100,21100,21100,0
|
|
20240424,154300,1018551800,21100,21100,21100,21100,0
|
|
20240424,154200,1018551800,21100,21100,21100,21100,0
|
|
20240424,154100,1018551800,21100,21100,21100,21100,0
|
|
20240424,154000,1018551800,21100,21100,21100,21100,0
|
|
20240424,153900,1018551800,21100,21100,21100,21100,0
|
|
20240424,153800,1018551800,21100,21100,21100,21100,0
|
|
20240424,153700,1018551800,21100,21100,21100,21100,0
|
|
20240424,153600,1018551800,21100,21100,21100,21100,0
|
|
20240424,153500,1018551800,21100,21100,21100,21100,0
|
|
20240424,153400,1018551800,21100,21100,21100,21100,1399
|
|
20240424,153300,1018551800,21100,21100,21100,21100,0
|
|
20240424,153200,1018551800,21100,21100,21100,21100,0
|
|
20240424,153100,1018551800,21100,21100,21100,21100,0
|
|
20240424,153000,1018551800,21100,21100,21100,21100,1399
|
|
20240424,152900,989032900,21100,21100,21100,21100,0
|
|
20240424,152800,989032900,21100,21100,21100,21100,0
|
|
20240424,152700,989032900,21100,21100,21100,21100,0
|
|
20240424,152600,989032900,21100,21100,21100,21100,0
|
|
20240424,152500,989032900,21100,21100,21100,21100,0
|
|
20240424,152400,989032900,21100,21100,21100,21100,0
|
|
20240424,152300,989032900,21100,21100,21100,21100,0
|
|
20240424,152200,989032900,21100,21100,21100,21100,0
|
|
20240424,152100,989032900,21100,21100,21100,21100,0
|
|
20240424,152000,989032900,21100,21100,21100,21100,0
|
|
20240424,151900,989032900,21100,21050,21100,21050,328
|
|
20240424,151800,982128100,21100,21100,21100,21050,30
|
|
20240424,151700,981495450,21100,21100,21100,21050,13
|
|
20240424,151600,981221400,21100,21050,21100,21000,522
|
|
20240424,151500,970232100,21050,21050,21050,21050,1
|
|
20240424,151400,970211050,21050,21050,21050,21050,0
|
|
20240424,151300,970211050,21050,21050,21050,21050,1
|
|
20240424,151200,970190000,21050,21100,21100,21050,40
|
|
20240424,151100,969346050,21100,21100,21100,21100,0
|
|
20240424,151000,969346050,21100,21050,21100,21050,24
|
|
20240424,150900,968840550,21050,21050,21100,21000,461
|
|
20240424,150800,959139550,21000,21050,21050,21000,208
|
|
20240424,150700,954761200,21050,21050,21100,21050,59
|
|
20240424,150600,953518300,21000,21100,21100,21000,21
|
|
20240424,150500,953076500,21000,21150,21150,21000,24
|
|
20240424,150400,952569650,21000,21050,21100,21000,1751
|
|
20240424,150300,915708400,21050,21050,21050,21050,60
|
|
20240424,150200,914445400,21100,21100,21100,21100,1031
|
|
20240424,150100,892691300,21100,21100,21100,21100,1
|
|
20240424,150000,892670200,21100,21150,21150,21100,2
|
|
20240424,145900,892627950,21150,21150,21150,21150,129
|
|
20240424,145800,889899600,21150,21150,21150,21150,16
|
|
20240424,145700,889561200,21150,21150,21200,21150,11
|
|
20240424,145600,889328300,21150,21150,21150,21150,16
|
|
20240424,145500,888989900,21150,21150,21150,21150,2
|
|
20240424,145400,888947600,21150,21150,21150,21150,5
|
|
20240424,145300,888841850,21150,21200,21200,21150,400
|
|
20240424,145200,880381800,21150,21150,21200,21150,6
|
|
20240424,145100,880254850,21150,21150,21200,21150,29
|
|
20240424,145000,879641200,21150,21200,21200,21150,19
|
|
20240424,144900,879239000,21150,21150,21200,21150,12
|
|
20240424,144800,878984800,21200,21200,21200,21150,43
|
|
20240424,144700,878073400,21150,21150,21150,21150,7
|
|
20240424,144600,877925350,21150,21150,21200,21150,239
|
|
20240424,144500,872860000,21200,21150,21200,21150,9
|
|
20240424,144400,872669450,21200,21200,21200,21150,39
|
|
20240424,144300,871842900,21150,21150,21150,21150,8
|
|
20240424,144200,871673700,21150,21150,21150,21150,3
|
|
20240424,144100,871610250,21200,21150,21200,21100,112
|
|
20240424,144000,869241300,21150,21100,21150,21100,6
|
|
20240424,143900,869114600,21100,21150,21150,21100,107
|
|
20240424,143800,866851600,21150,21100,21150,21100,24
|
|
20240424,143700,866344250,21100,21150,21150,21100,3
|
|
20240424,143600,866280900,21150,21100,21150,21100,120
|
|
20240424,143500,863743750,21150,21150,21150,21150,6
|
|
20240424,143400,863616850,21150,21100,21150,21100,3
|
|
20240424,143300,863553500,21100,21150,21150,21100,25
|
|
20240424,143200,863025700,21150,21150,21150,21150,0
|
|
20240424,143100,863025700,21150,21150,21150,21150,0
|
|
20240424,143000,863025700,21150,21150,21150,21150,5
|
|
20240424,142900,862919950,21100,21100,21100,21100,1
|
|
20240424,142800,862898850,21100,21100,21100,21100,1
|
|
20240424,142700,862877750,21100,21100,21100,21100,6
|
|
20240424,142600,862751150,21100,21100,21100,21100,5
|
|
20240424,142500,862645650,21050,21100,21100,21050,38
|
|
20240424,142400,861843900,21100,21100,21100,21100,0
|
|
20240424,142300,861843900,21100,21100,21100,21100,80
|
|
20240424,142200,860155900,21100,21100,21100,21100,3
|
|
20240424,142100,860092600,21100,21100,21100,21100,53
|
|
20240424,142000,858974300,21100,21100,21100,21100,5
|
|
20240424,141900,858868800,21100,21150,21150,21100,10
|
|
20240424,141800,858657600,21050,21050,21050,21050,0
|
|
20240424,141700,858657600,21050,21100,21100,21050,123
|
|
20240424,141600,856062350,21100,21100,21100,21100,18
|
|
20240424,141500,855682550,21100,21200,21200,21100,25
|
|
20240424,141400,855154450,21100,21100,21100,21100,0
|
|
20240424,141300,855154450,21100,21100,21100,21100,5
|
|
20240424,141200,855048950,21100,21200,21200,21100,438
|
|
20240424,141100,845803350,21100,21200,21200,21100,43
|
|
20240424,141000,844895450,21100,21100,21100,21100,3
|
|
20240424,140900,844832150,21100,21150,21150,21100,255
|
|
20240424,140800,839444400,21150,21150,21150,21150,2
|
|
20240424,140700,839402100,21150,21150,21150,21100,4
|
|
20240424,140600,839317550,21100,21100,21100,21100,4
|
|
20240424,140500,839233150,21100,21100,21100,21100,1
|
|
20240424,140400,839212050,21150,21100,21150,21100,47
|
|
20240424,140300,838218200,21150,21150,21150,21150,277
|
|
20240424,140200,832359650,21150,21100,21150,21100,22
|
|
20240424,140100,831894450,21100,21100,21150,21100,439
|
|
20240424,140000,822623550,21100,21100,21100,21100,0
|
|
20240424,135900,822623550,21100,21050,21100,21050,17
|
|
20240424,135800,822265500,21050,21100,21100,21050,38
|
|
20240424,135700,821464600,21100,21050,21100,21050,5
|
|
20240424,135600,821359150,21050,21050,21100,21050,13
|
|
20240424,135500,821085100,21050,21100,21100,21050,208
|
|
20240424,135400,816699000,21100,21100,21100,21100,5
|
|
20240424,135300,816593500,21100,21100,21100,21100,5
|
|
20240424,135200,816488000,21100,21100,21150,21050,10
|
|
20240424,135100,816277000,21050,21050,21100,21050,44
|
|
20240424,135000,815350750,21050,21050,21050,21050,0
|
|
20240424,134900,815350750,21050,21050,21050,21050,0
|
|
20240424,134800,815350750,21050,21050,21050,21050,0
|
|
20240424,134700,815350750,21050,21050,21050,21050,0
|
|
20240424,134600,815350750,21050,21050,21050,21050,65
|
|
20240424,134500,813982500,21050,21100,21100,21050,65
|
|
20240424,134400,812611900,21150,21150,21150,21150,37
|
|
20240424,134300,811829350,21150,21150,21150,21150,0
|
|
20240424,134200,811829350,21150,21150,21150,21150,1
|
|
20240424,134100,811808200,21150,21100,21150,21100,100
|
|
20240424,134000,809693400,21050,21050,21100,21050,28
|
|
20240424,133900,809103050,21100,21100,21100,21100,305
|
|
20240424,133800,802667550,21100,21100,21100,21100,0
|
|
20240424,133700,802667550,21100,21100,21100,21100,0
|
|
20240424,133600,802667550,21100,21100,21100,21100,23
|
|
20240424,133500,802182250,21100,21100,21100,21100,0
|
|
20240424,133400,802182250,21100,21100,21100,21100,0
|
|
20240424,133300,802182250,21100,21100,21100,21100,3
|
|
20240424,133200,802118950,21100,21100,21100,21100,1
|
|
20240424,133100,802097850,21100,21100,21100,21100,0
|
|
20240424,133000,802097850,21100,21100,21100,21100,0
|
|
20240424,132900,802097850,21100,21100,21100,21100,0
|
|
20240424,132800,802097850,21100,21100,21100,21100,16
|
|
20240424,132700,801760250,21100,21100,21100,21100,366
|
|
20240424,132600,794037650,21100,21100,21100,21100,0
|
|
20240424,132500,794037650,21100,21050,21100,21050,4
|
|
20240424,132400,793953350,21100,21100,21100,21100,407
|
|
20240424,132300,785365650,21050,21000,21050,21000,104
|
|
20240424,132200,783176500,21000,21000,21050,21000,390
|
|
20240424,132100,774967550,21000,21050,21050,21000,688
|
|
20240424,132000,760486500,21050,21050,21050,21050,0
|
|
20240424,131900,760486500,21050,21000,21050,21000,16
|
|
20240424,131800,760150400,21000,21000,21000,21000,2
|
|
20240424,131700,760108400,20950,20950,21000,20950,158
|
|
20240424,131600,756792600,20950,21000,21000,20950,196
|
|
20240424,131500,752679100,21000,21000,21000,21000,10
|
|
20240424,131400,752469100,21000,20950,21000,20950,75
|
|
20240424,131300,750894600,21000,21000,21000,21000,350
|
|
20240424,131200,743544600,21000,21000,21000,21000,40
|
|
20240424,131100,742704600,21000,21000,21000,21000,40
|
|
20240424,131000,741864600,21000,21000,21000,21000,39
|
|
20240424,130900,741045600,21100,21000,21100,21000,30
|
|
20240424,130800,740415250,21000,21050,21100,21000,73
|
|
20240424,130700,738882050,21100,21000,21100,21000,49
|
|
20240424,130600,737852800,21000,21000,21000,21000,8
|
|
20240424,130500,737684800,21000,21000,21000,21000,89
|
|
20240424,130400,735815800,21000,21000,21000,21000,15
|
|
20240424,130300,735500800,21000,21000,21000,21000,7
|
|
20240424,130200,735353800,21000,21050,21050,21000,224
|
|
20240424,130100,730643250,21000,21000,21000,21000,2
|
|
20240424,130000,730601250,21000,21100,21100,21000,38
|
|
20240424,125900,729803150,21000,21000,21000,21000,53
|
|
20240424,125800,728690150,21000,21000,21000,21000,182
|
|
20240424,125700,724868150,21050,21050,21050,21050,160
|
|
20240424,125600,721500150,20950,20950,20950,20950,60
|
|
20240424,125500,720243150,20950,20950,20950,20950,54
|
|
20240424,125400,719111850,20950,20950,20950,20950,0
|
|
20240424,125300,719111850,20950,21000,21000,20950,85
|
|
20240424,125200,717331000,21000,21050,21050,21000,2
|
|
20240424,125100,717288950,21050,20950,21050,20950,103
|
|
20240424,125000,715131000,21000,21000,21000,21000,14
|
|
20240424,124900,714837000,21000,21000,21000,21000,42
|
|
20240424,124800,713955000,21000,20950,21000,20950,151
|
|
20240424,124700,710788400,20950,20950,20950,20950,0
|
|
20240424,124600,710788400,20950,21000,21000,20950,39
|
|
20240424,124500,709971300,20950,20950,20950,20950,133
|
|
20240424,124400,707184950,20950,21000,21000,20950,1685
|
|
20240424,124300,671884150,20950,21000,21000,20950,57
|
|
20240424,124200,670689500,21000,21000,21000,20950,52
|
|
20240424,124100,669599550,21000,21000,21000,21000,59
|
|
20240424,124000,668360550,21050,21000,21050,21000,27
|
|
20240424,123900,667793450,21000,21000,21000,21000,94
|
|
20240424,123800,665819450,20950,20950,20950,20950,0
|
|
20240424,123700,665819450,20950,20950,20950,20950,1
|
|
20240424,123600,665798500,20950,20950,20950,20950,113
|
|
20240424,123500,663431150,20950,20950,20950,20950,1
|
|
20240424,123400,663410200,20900,20900,20900,20900,41
|
|
20240424,123300,662553300,20950,20900,21050,20900,89
|
|
20240424,123200,660686000,20900,20900,20900,20900,42
|
|
20240424,123100,659808200,20900,20900,20900,20900,1
|
|
20240424,123000,659787300,20900,21000,21000,20900,44
|
|
20240424,122900,658867500,20900,20900,20900,20900,43
|
|
20240424,122800,657968800,21050,20900,21050,20900,161
|
|
20240424,122700,654592400,20900,20950,21000,20900,207
|
|
20240424,122600,650249900,21000,20950,21000,20950,20
|
|
20240424,122500,649830850,21000,20950,21000,20900,52
|
|
20240424,122400,648743450,20950,20950,20950,20950,59
|
|
20240424,122300,647507400,20950,20950,20950,20950,7
|
|
20240424,122200,647360750,20950,20900,20950,20900,109
|
|
20240424,122100,645081900,21000,21000,21000,21000,1
|
|
20240424,122000,645060900,20900,20900,20900,20900,46
|
|
20240424,121900,644099500,20950,20900,20950,20900,57
|
|
20240424,121800,642907700,20900,20900,20900,20900,0
|
|
20240424,121700,642907700,20900,20900,20900,20900,38
|
|
20240424,121600,642113500,20900,20900,20900,20900,60
|
|
20240424,121500,640859500,20900,20900,21000,20900,509
|
|
20240424,121400,630216400,21000,21000,21000,21000,2
|
|
20240424,121300,630174400,20900,20900,20900,20900,46
|
|
20240424,121200,629213000,20900,20950,20950,20900,64
|
|
20240424,121100,627874450,20950,21000,21000,20950,4
|
|
20240424,121000,627790600,20950,20950,20950,20950,99
|
|
20240424,120900,625716550,20900,20950,20950,20900,21
|
|
20240424,120800,625277000,20900,21000,21000,20900,116
|
|
20240424,120700,622848050,20950,20950,20950,20950,0
|
|
20240424,120600,622848050,20950,20900,20950,20900,98
|
|
20240424,120500,620795900,20900,20950,20950,20900,43
|
|
20240424,120400,619897100,21050,21050,21050,21050,20
|
|
20240424,120300,619476100,20950,21050,21050,20950,56
|
|
20240424,120200,618302000,20950,20900,20950,20900,50
|
|
20240424,120100,617256800,20900,20900,20900,20900,43
|
|
20240424,120000,616358100,20950,20950,20950,20950,11
|
|
20240424,115900,616127650,20900,20900,20900,20900,51
|
|
20240424,115800,615061750,20900,20950,20950,20900,48
|
|
20240424,115700,614056250,20950,20950,20950,20950,2
|
|
20240424,115600,614014350,20950,20950,21050,20950,595
|
|
20240424,115500,601508500,20900,20900,20900,20900,1
|
|
20240424,115400,601487600,20900,20900,20900,20900,105
|
|
20240424,115300,599293100,20900,20950,20950,20900,1773
|
|
20240424,115200,562232400,20950,20950,20950,20950,7
|
|
20240424,115100,562085750,20950,20950,20950,20950,57
|
|
20240424,115000,560891600,20950,20950,20950,20950,73
|
|
20240424,114900,559362250,20950,20950,20950,20950,264
|
|
20240424,114800,553831450,20950,20950,20950,20950,53
|
|
20240424,114700,552721100,20950,20950,20950,20950,1
|
|
20240424,114600,552700150,20950,20950,20950,20950,46
|
|
20240424,114500,551736450,20900,20900,20900,20900,67
|
|
20240424,114400,550336150,20900,20950,20950,20900,42
|
|
20240424,114300,549458150,21000,21050,21050,20950,358
|
|
20240424,114200,541955150,20950,20950,20950,20950,100
|
|
20240424,114100,539860150,21000,21000,21000,21000,17
|
|
20240424,114000,539503150,20900,20900,20900,20900,0
|
|
20240424,113900,539503150,20900,20950,21000,20900,175
|
|
20240424,113800,535842750,20950,20950,20950,20950,0
|
|
20240424,113700,535842750,20950,20900,20950,20900,50
|
|
20240424,113600,534797550,20900,20950,20950,20900,1250
|
|
20240424,113500,508613000,20950,20950,20950,20950,0
|
|
20240424,113400,508613000,20950,21000,21000,20950,40
|
|
20240424,113300,507774800,21000,21000,21000,21000,17
|
|
20240424,113200,507417800,20950,21000,21000,20950,52
|
|
20240424,113100,506328300,20950,20950,20950,20950,0
|
|
20240424,113000,506328300,20950,20950,20950,20950,85
|
|
20240424,112900,504547550,21000,21000,21000,21000,24
|
|
20240424,112800,504043550,21000,21000,21000,21000,69
|
|
20240424,112700,502594550,21000,21000,21000,21000,36
|
|
20240424,112600,501838550,20950,21000,21000,20950,206
|
|
20240424,112500,497512650,20950,20950,20950,20950,97
|
|
20240424,112400,495480500,20950,20950,20950,20950,0
|
|
20240424,112300,495480500,20950,20950,20950,20950,45
|
|
20240424,112200,494537750,21000,21000,21000,21000,9
|
|
20240424,112100,494348750,20950,21000,21000,20950,55
|
|
20240424,112000,493194250,21000,21000,21000,21000,29
|
|
20240424,111900,492585250,20950,21000,21000,20950,155
|
|
20240424,111800,489333600,21000,21000,21000,21000,1191
|
|
20240424,111700,464322600,21050,21000,21050,21000,15
|
|
20240424,111600,464007550,21000,21000,21000,21000,54
|
|
20240424,111500,462873550,21000,21050,21100,21000,1758
|
|
20240424,111400,425926050,21050,21050,21050,21050,0
|
|
20240424,111300,425926050,21050,21050,21050,21050,106
|
|
20240424,111200,423694750,21100,21050,21100,21050,11
|
|
20240424,111100,423462850,21050,21050,21050,21050,81
|
|
20240424,111000,421757800,21050,21100,21100,21050,123
|
|
20240424,110900,419164600,21050,21050,21050,21050,0
|
|
20240424,110800,419164600,21050,21050,21050,21050,91
|
|
20240424,110700,417249050,21050,21050,21050,21050,0
|
|
20240424,110600,417249050,21050,21050,21100,21050,250
|
|
20240424,110500,411976550,21050,21100,21100,21000,61
|
|
20240424,110400,410694750,21100,21000,21100,21000,76
|
|
20240424,110300,409096400,21000,21000,21000,21000,0
|
|
20240424,110200,409096400,21000,21050,21050,21000,133
|
|
20240424,110100,406299750,21050,21150,21150,21050,45
|
|
20240424,110000,405352250,21050,21050,21050,21050,0
|
|
20240424,105900,405352250,21050,21000,21050,21000,157
|
|
20240424,105800,402049600,21100,21100,21100,21100,69
|
|
20240424,105700,400593700,21100,21050,21100,21000,66
|
|
20240424,105600,399202750,21000,21050,21050,21000,100
|
|
20240424,105500,397100100,21050,21050,21050,21050,19
|
|
20240424,105400,396700150,21050,21050,21050,21050,19
|
|
20240424,105300,396300200,21050,21050,21100,21050,59
|
|
20240424,105200,395058200,21050,21000,21100,21000,331
|
|
20240424,105100,388092650,21050,21050,21100,21050,217
|
|
20240424,105000,383524750,21000,21100,21200,21000,159
|
|
20240424,104900,380168150,21000,21000,21000,21000,41
|
|
20240424,104800,379307150,21000,21000,21000,21000,46
|
|
20240424,104700,378341150,21000,21000,21000,21000,47
|
|
20240424,104600,377354150,21000,21000,21000,21000,1
|
|
20240424,104500,377333150,21000,21100,21100,21000,69
|
|
20240424,104400,375884000,21000,21000,21050,21000,122
|
|
20240424,104300,373318200,21000,21050,21050,21000,872
|
|
20240424,104200,354964400,21000,21050,21050,21000,177
|
|
20240424,104100,351244500,21150,21150,21150,21150,49
|
|
20240424,104000,350208150,21000,21000,21050,21000,144
|
|
20240424,103900,347179150,21000,21050,21050,21000,120
|
|
20240424,103800,344656150,21000,21000,21000,21000,1
|
|
20240424,103700,344635150,21000,21100,21100,21000,62
|
|
20240424,103600,343331200,21000,21000,21000,21000,42
|
|
20240424,103500,342449200,21000,21000,21000,21000,45
|
|
20240424,103400,341504200,21050,21050,21050,21000,22
|
|
20240424,103300,341041300,21000,21000,21000,21000,104
|
|
20240424,103200,338857300,21050,21000,21050,21000,7
|
|
20240424,103100,338710200,21000,21000,21000,21000,17
|
|
20240424,103000,338353200,21000,21000,21000,21000,95
|
|
20240424,102900,336358200,21000,21000,21000,21000,13
|
|
20240424,102800,336085200,21050,21000,21050,21000,113
|
|
20240424,102700,333711950,21000,21000,21000,21000,0
|
|
20240424,102600,333711950,21000,21000,21000,21000,0
|
|
20240424,102500,333711950,21000,21000,21100,21000,117
|
|
20240424,102400,331253300,21000,21000,21000,21000,10
|
|
20240424,102300,331043300,21000,21000,21000,21000,44
|
|
20240424,102200,330119300,21050,21100,21200,21000,1315
|
|
20240424,102100,302433850,21050,21050,21050,21050,208
|
|
20240424,102000,298055450,21050,21050,21050,21050,17
|
|
20240424,101900,297697600,21050,21050,21050,21050,51
|
|
20240424,101800,296624050,21050,21050,21050,21050,59
|
|
20240424,101700,295382100,21050,21050,21050,21050,8
|
|
20240424,101600,295213700,21050,21050,21050,21050,88
|
|
20240424,101500,293361300,21050,21050,21050,21050,0
|
|
20240424,101400,293361300,21050,21050,21050,21050,0
|
|
20240424,101300,293361300,21050,21050,21050,21050,0
|
|
20240424,101200,293361300,21050,21100,21100,21050,150
|
|
20240424,101100,290203750,21050,21150,21150,21050,1467
|
|
20240424,101000,259245100,21150,21150,21150,21150,118
|
|
20240424,100900,256749400,21200,21200,21200,21200,0
|
|
20240424,100800,256749400,21200,21200,21200,21200,0
|
|
20240424,100700,256749400,21200,21200,21200,21200,5
|
|
20240424,100600,256643400,21200,21200,21200,21200,0
|
|
20240424,100500,256643400,21200,21200,21200,21200,207
|
|
20240424,100400,252255000,21100,21200,21200,21100,25
|
|
20240424,100300,251727000,21100,21100,21100,21100,0
|
|
20240424,100200,251727000,21100,21200,21200,21100,2
|
|
20240424,100100,251684700,21200,21100,21200,21100,344
|
|
20240424,100000,244411700,21150,21050,21150,21050,322
|
|
20240424,095900,237619650,21100,21100,21100,21100,6
|
|
20240424,095800,237493050,21100,21100,21100,21100,10
|
|
20240424,095700,237282050,21100,21100,21100,21100,45
|
|
20240424,095600,236332550,21100,21100,21100,21050,52
|
|
20240424,095500,235235950,21100,21100,21100,21100,1
|
|
20240424,095400,235214850,21050,21050,21050,21050,0
|
|
20240424,095300,235214850,21050,21050,21050,21050,2
|
|
20240424,095200,235172750,21050,21050,21100,21050,17
|
|
20240424,095100,234814550,21050,21050,21050,21050,0
|
|
20240424,095000,234814550,21050,21100,21100,21050,22
|
|
20240424,094900,234350400,21050,21050,21050,21050,0
|
|
20240424,094800,234350400,21050,21050,21050,21050,0
|
|
20240424,094700,234350400,21050,21050,21050,21050,1
|
|
20240424,094600,234329350,21050,21050,21050,21050,2
|
|
20240424,094500,234287250,21050,21100,21100,21050,597
|
|
20240424,094400,221719750,21050,21050,21100,21050,81
|
|
20240424,094300,220013800,21050,21050,21100,21050,73
|
|
20240424,094200,218474750,21050,21100,21100,21050,1115
|
|
20240424,094100,194950750,21150,21150,21150,21150,1
|
|
20240424,094000,194929600,21150,21150,21150,21150,1
|
|
20240424,093900,194908450,21100,21100,21100,21100,50
|
|
20240424,093800,193853450,21150,21150,21150,21150,20
|
|
20240424,093700,193430450,21150,21150,21200,21150,48
|
|
20240424,093600,192413950,21100,21150,21200,21100,3441
|
|
20240424,093500,119646450,21150,21150,21150,21150,58
|
|
20240424,093400,118419750,21200,21150,21200,21150,62
|
|
20240424,093300,117107950,21150,21200,21200,21150,1179
|
|
20240424,093200,92166500,21200,21200,21200,21200,211
|
|
20240424,093100,87693300,21200,21200,21200,21200,1
|
|
20240424,093000,87672100,21200,21200,21200,21200,13
|
|
20240424,092900,87396500,21150,21150,21200,21150,94
|
|
20240424,092800,85407450,21150,21150,21150,21150,0
|
|
20240424,092700,85407450,21150,21150,21150,21150,86
|
|
20240424,092600,83588550,21200,21200,21200,21200,95
|
|
20240424,092500,81574550,21200,21200,21200,21150,293
|
|
20240424,092400,75363700,21200,21250,21250,21200,863
|
|
20240424,092300,57025800,21300,21300,21300,21300,12
|
|
20240424,092200,56770200,21250,21300,21300,21250,42
|
|
20240424,092100,55875750,21250,21250,21300,21250,187
|
|
20240424,092000,51901050,21200,21200,21200,21200,2
|
|
20240424,091900,51858650,21200,21200,21250,21200,73
|
|
20240424,091800,50309150,21200,21250,21250,21200,29
|
|
20240424,091700,49694300,21200,21200,21200,21200,1
|
|
20240424,091600,49673100,21200,21200,21200,21200,154
|
|
20240424,091500,46408300,21200,21200,21200,21200,0
|
|
20240424,091400,46408300,21200,21200,21200,21200,49
|
|
20240424,091300,45369500,21200,21200,21200,21200,5
|
|
20240424,091200,45263500,21200,21200,21250,21200,124
|
|
20240424,091100,42629350,21200,21200,21200,21200,172
|
|
20240424,091000,38982950,21200,21200,21200,21200,321
|
|
20240424,090900,32177750,21250,21250,21250,21250,75
|
|
20240424,090800,30584000,21250,21300,21300,21250,33
|
|
20240424,090700,29881350,21300,21300,21300,21200,86
|
|
20240424,090600,28050100,21200,21200,21300,21200,8
|
|
20240424,090500,27880300,21200,21250,21250,21200,337
|
|
20240424,090400,20730000,21300,21300,21300,21300,38
|
|
20240424,090300,19920600,21200,21300,21300,21200,164
|
|
20240424,090200,16434900,21250,21300,21300,21250,154
|
|
20240424,090100,13154750,21300,21300,21300,21250,56
|
|
20240424,090000,11962300,21350,21400,21400,21200,560
|