577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,183400,965517550,26800,26800,26800,26800,1934
|
|
20240422,183300,965517550,26800,26800,26800,26800,0
|
|
20240422,183200,965517550,26800,26800,26800,26800,0
|
|
20240422,183100,965517550,26800,26800,26800,26800,0
|
|
20240422,183000,965517550,26800,26800,26800,26800,0
|
|
20240422,182900,965517550,26800,26800,26800,26800,0
|
|
20240422,182800,965517550,26800,26800,26800,26800,0
|
|
20240422,182700,965517550,26800,26800,26800,26800,0
|
|
20240422,182600,965517550,26800,26800,26800,26800,0
|
|
20240422,182500,965517550,26800,26800,26800,26800,0
|
|
20240422,182400,965517550,26800,26800,26800,26800,0
|
|
20240422,182300,965517550,26800,26800,26800,26800,0
|
|
20240422,182200,965517550,26800,26800,26800,26800,0
|
|
20240422,182100,965517550,26800,26800,26800,26800,0
|
|
20240422,182000,965517550,26800,26800,26800,26800,0
|
|
20240422,181900,965517550,26800,26800,26800,26800,0
|
|
20240422,181800,965517550,26800,26800,26800,26800,0
|
|
20240422,181700,965517550,26800,26800,26800,26800,0
|
|
20240422,181600,965517550,26800,26800,26800,26800,0
|
|
20240422,181500,965517550,26800,26800,26800,26800,0
|
|
20240422,181400,965517550,26800,26800,26800,26800,0
|
|
20240422,181300,965517550,26800,26800,26800,26800,0
|
|
20240422,181200,965517550,26800,26800,26800,26800,0
|
|
20240422,181100,965517550,26800,26800,26800,26800,0
|
|
20240422,181000,965517550,26800,26800,26800,26800,0
|
|
20240422,180900,965517550,26800,26800,26800,26800,0
|
|
20240422,180800,965517550,26800,26800,26800,26800,0
|
|
20240422,180700,965517550,26800,26800,26800,26800,0
|
|
20240422,180600,965517550,26800,26800,26800,26800,0
|
|
20240422,180500,965517550,26800,26800,26800,26800,0
|
|
20240422,180400,965517550,26800,26800,26800,26800,1934
|
|
20240422,180300,965517550,26800,26800,26800,26800,0
|
|
20240422,180200,965517550,26800,26800,26800,26800,0
|
|
20240422,180100,965517550,26800,26800,26800,26800,0
|
|
20240422,180000,965517550,26800,26800,26800,26800,0
|
|
20240422,175900,965517550,26800,26800,26800,26800,0
|
|
20240422,175800,965517550,26800,26800,26800,26800,0
|
|
20240422,175700,965517550,26800,26800,26800,26800,0
|
|
20240422,175600,965517550,26800,26800,26800,26800,0
|
|
20240422,175500,965517550,26800,26800,26800,26800,0
|
|
20240422,175400,965517550,26800,26800,26800,26800,0
|
|
20240422,175300,965517550,26800,26800,26800,26800,0
|
|
20240422,175200,965517550,26800,26800,26800,26800,0
|
|
20240422,175100,965517550,26800,26800,26800,26800,0
|
|
20240422,175000,965517550,26800,26800,26800,26800,0
|
|
20240422,174900,965517550,26800,26800,26800,26800,0
|
|
20240422,174800,965517550,26800,26800,26800,26800,0
|
|
20240422,174700,965517550,26800,26800,26800,26800,0
|
|
20240422,174600,965517550,26800,26800,26800,26800,0
|
|
20240422,174500,965517550,26800,26800,26800,26800,0
|
|
20240422,174400,965517550,26800,26800,26800,26800,0
|
|
20240422,174300,965517550,26800,26800,26800,26800,0
|
|
20240422,174200,965517550,26800,26800,26800,26800,0
|
|
20240422,174100,965517550,26800,26800,26800,26800,0
|
|
20240422,174000,965517550,26800,26800,26800,26800,0
|
|
20240422,173900,965517550,26800,26800,26800,26800,0
|
|
20240422,173800,965517550,26800,26800,26800,26800,0
|
|
20240422,173700,965517550,26800,26800,26800,26800,0
|
|
20240422,173600,965517550,26800,26800,26800,26800,0
|
|
20240422,173500,965517550,26800,26800,26800,26800,0
|
|
20240422,173400,965517550,26800,26800,26800,26800,1934
|
|
20240422,173300,965517550,26800,26800,26800,26800,0
|
|
20240422,173200,965517550,26800,26800,26800,26800,0
|
|
20240422,173100,965517550,26800,26800,26800,26800,0
|
|
20240422,173000,965517550,26800,26800,26800,26800,0
|
|
20240422,172900,965517550,26800,26800,26800,26800,0
|
|
20240422,172800,965517550,26800,26800,26800,26800,0
|
|
20240422,172700,965517550,26800,26800,26800,26800,0
|
|
20240422,172600,965517550,26800,26800,26800,26800,0
|
|
20240422,172500,965517550,26800,26800,26800,26800,0
|
|
20240422,172400,965517550,26800,26800,26800,26800,0
|
|
20240422,172300,965517550,26800,26800,26800,26800,0
|
|
20240422,172200,965517550,26800,26800,26800,26800,0
|
|
20240422,172100,965517550,26800,26800,26800,26800,0
|
|
20240422,172000,965517550,26800,26800,26800,26800,0
|
|
20240422,171900,965517550,26800,26800,26800,26800,0
|
|
20240422,171800,965517550,26800,26800,26800,26800,0
|
|
20240422,171700,965517550,26800,26800,26800,26800,0
|
|
20240422,171600,965517550,26800,26800,26800,26800,0
|
|
20240422,171500,965517550,26800,26800,26800,26800,0
|
|
20240422,171400,965517550,26800,26800,26800,26800,0
|
|
20240422,171300,965517550,26800,26800,26800,26800,0
|
|
20240422,171200,965517550,26800,26800,26800,26800,0
|
|
20240422,171100,965517550,26800,26800,26800,26800,0
|
|
20240422,171000,965517550,26800,26800,26800,26800,0
|
|
20240422,170900,965517550,26800,26800,26800,26800,0
|
|
20240422,170800,965517550,26800,26800,26800,26800,0
|
|
20240422,170700,965517550,26800,26800,26800,26800,0
|
|
20240422,170600,965517550,26800,26800,26800,26800,0
|
|
20240422,170500,965517550,26800,26800,26800,26800,0
|
|
20240422,170400,965517550,26800,26800,26800,26800,1934
|
|
20240422,170300,965517550,26800,26800,26800,26800,0
|
|
20240422,170200,965517550,26800,26800,26800,26800,0
|
|
20240422,170100,965517550,26800,26800,26800,26800,0
|
|
20240422,170000,965517550,26800,26800,26800,26800,0
|
|
20240422,165900,965517550,26800,26800,26800,26800,0
|
|
20240422,165800,965517550,26800,26800,26800,26800,0
|
|
20240422,165700,965517550,26800,26800,26800,26800,0
|
|
20240422,165600,965517550,26800,26800,26800,26800,0
|
|
20240422,165500,965517550,26800,26800,26800,26800,0
|
|
20240422,165400,965517550,26800,26800,26800,26800,0
|
|
20240422,165300,965517550,26800,26800,26800,26800,0
|
|
20240422,165200,965517550,26800,26800,26800,26800,0
|
|
20240422,165100,965517550,26800,26800,26800,26800,0
|
|
20240422,165000,965517550,26800,26800,26800,26800,0
|
|
20240422,164900,965517550,26800,26800,26800,26800,0
|
|
20240422,164800,965517550,26800,26800,26800,26800,0
|
|
20240422,164700,965517550,26800,26800,26800,26800,0
|
|
20240422,164600,965517550,26800,26800,26800,26800,0
|
|
20240422,164500,965517550,26800,26800,26800,26800,0
|
|
20240422,164400,965517550,26800,26800,26800,26800,0
|
|
20240422,164300,965517550,26800,26800,26800,26800,0
|
|
20240422,164200,965517550,26800,26800,26800,26800,0
|
|
20240422,164100,965517550,26800,26800,26800,26800,0
|
|
20240422,164000,965517550,26800,26800,26800,26800,0
|
|
20240422,163900,965517550,26800,26800,26800,26800,0
|
|
20240422,163800,965517550,26800,26800,26800,26800,0
|
|
20240422,163700,965517550,26800,26800,26800,26800,0
|
|
20240422,163600,965517550,26800,26800,26800,26800,0
|
|
20240422,163500,965517550,26800,26800,26800,26800,0
|
|
20240422,163400,965517550,26800,26800,26800,26800,1934
|
|
20240422,163300,965517550,26800,26800,26800,26800,0
|
|
20240422,163200,965517550,26800,26800,26800,26800,0
|
|
20240422,163100,965517550,26800,26800,26800,26800,0
|
|
20240422,163000,965517550,26800,26800,26800,26800,0
|
|
20240422,162900,965517550,26800,26800,26800,26800,0
|
|
20240422,162800,965517550,26800,26800,26800,26800,0
|
|
20240422,162700,965517550,26800,26800,26800,26800,0
|
|
20240422,162600,965517550,26800,26800,26800,26800,0
|
|
20240422,162500,965517550,26800,26800,26800,26800,0
|
|
20240422,162400,965517550,26800,26800,26800,26800,0
|
|
20240422,162300,965517550,26800,26800,26800,26800,0
|
|
20240422,162200,965517550,26800,26800,26800,26800,0
|
|
20240422,162100,965517550,26800,26800,26800,26800,0
|
|
20240422,162000,965517550,26800,26800,26800,26800,0
|
|
20240422,161900,965517550,26800,26800,26800,26800,0
|
|
20240422,161800,965517550,26800,26800,26800,26800,0
|
|
20240422,161700,965517550,26800,26800,26800,26800,0
|
|
20240422,161600,965517550,26800,26800,26800,26800,0
|
|
20240422,161500,965517550,26800,26800,26800,26800,0
|
|
20240422,161400,965517550,26800,26800,26800,26800,0
|
|
20240422,161300,965517550,26800,26800,26800,26800,0
|
|
20240422,161200,965517550,26800,26800,26800,26800,0
|
|
20240422,161100,965517550,26800,26800,26800,26800,0
|
|
20240422,161000,965517550,26800,26800,26800,26800,0
|
|
20240422,160900,965517550,26800,26800,26800,26800,0
|
|
20240422,160800,965517550,26800,26800,26800,26800,0
|
|
20240422,160700,965517550,26800,26800,26800,26800,0
|
|
20240422,160600,965517550,26800,26800,26800,26800,0
|
|
20240422,160500,965517550,26800,26800,26800,26800,0
|
|
20240422,160400,965517550,26800,26800,26800,26800,1934
|
|
20240422,160300,965517550,26800,26800,26800,26800,0
|
|
20240422,160200,965517550,26800,26800,26800,26800,0
|
|
20240422,160100,965517550,26800,26800,26800,26800,0
|
|
20240422,160000,965517550,26800,26800,26800,26800,0
|
|
20240422,155900,965517550,26800,26800,26800,26800,0
|
|
20240422,155800,965517550,26800,26800,26800,26800,0
|
|
20240422,155700,965517550,26800,26800,26800,26800,0
|
|
20240422,155600,965517550,26800,26800,26800,26800,0
|
|
20240422,155500,965517550,26800,26800,26800,26800,0
|
|
20240422,155400,965517550,26800,26800,26800,26800,0
|
|
20240422,155300,965517550,26800,26800,26800,26800,0
|
|
20240422,155200,965517550,26800,26800,26800,26800,0
|
|
20240422,155100,965517550,26800,26800,26800,26800,0
|
|
20240422,155000,965517550,26800,26800,26800,26800,0
|
|
20240422,154900,965517550,26800,26800,26800,26800,0
|
|
20240422,154800,965517550,26800,26800,26800,26800,0
|
|
20240422,154700,965517550,26800,26800,26800,26800,0
|
|
20240422,154600,965517550,26800,26800,26800,26800,0
|
|
20240422,154500,965517550,26800,26800,26800,26800,0
|
|
20240422,154400,965517550,26800,26800,26800,26800,0
|
|
20240422,154300,965517550,26800,26800,26800,26800,0
|
|
20240422,154200,965517550,26800,26800,26800,26800,0
|
|
20240422,154100,965517550,26800,26800,26800,26800,0
|
|
20240422,154000,965517550,26800,26800,26800,26800,0
|
|
20240422,153900,965517550,26800,26800,26800,26800,0
|
|
20240422,153800,965517550,26800,26800,26800,26800,0
|
|
20240422,153700,965517550,26800,26800,26800,26800,0
|
|
20240422,153600,965517550,26800,26800,26800,26800,0
|
|
20240422,153500,965517550,26800,26800,26800,26800,0
|
|
20240422,153400,965517550,26800,26800,26800,26800,1934
|
|
20240422,153300,965517550,26800,26800,26800,26800,0
|
|
20240422,153200,965517550,26800,26800,26800,26800,0
|
|
20240422,153100,965517550,26800,26800,26800,26800,0
|
|
20240422,153000,965517550,26800,26800,26800,26800,1934
|
|
20240422,152900,913686350,26850,26850,26850,26850,0
|
|
20240422,152800,913686350,26850,26850,26850,26850,0
|
|
20240422,152700,913686350,26850,26850,26850,26850,0
|
|
20240422,152600,913686350,26850,26850,26850,26850,0
|
|
20240422,152500,913686350,26850,26850,26850,26850,0
|
|
20240422,152400,913686350,26850,26850,26850,26850,0
|
|
20240422,152300,913686350,26850,26850,26850,26850,0
|
|
20240422,152200,913686350,26850,26850,26850,26850,0
|
|
20240422,152100,913686350,26850,26850,26850,26850,0
|
|
20240422,152000,913686350,26850,26850,26850,26850,0
|
|
20240422,151900,913686350,26850,26750,26850,26750,1463
|
|
20240422,151800,874485750,26800,26800,26800,26750,267
|
|
20240422,151700,867331350,26800,26800,26800,26800,168
|
|
20240422,151600,862828950,26800,26750,26800,26750,150
|
|
20240422,151500,858811450,26750,26750,26750,26750,3
|
|
20240422,151400,858731200,26800,26800,26800,26800,12
|
|
20240422,151300,858409600,26750,26750,26750,26750,0
|
|
20240422,151200,858409600,26750,26750,26750,26750,50
|
|
20240422,151100,857072100,26750,26750,26750,26750,60
|
|
20240422,151000,855467100,26750,26750,26750,26750,306
|
|
20240422,150900,847281600,26750,26750,26750,26750,196
|
|
20240422,150800,842038600,26800,26800,26800,26800,27
|
|
20240422,150700,841315000,26750,26750,26750,26750,0
|
|
20240422,150600,841315000,26750,26750,26750,26750,0
|
|
20240422,150500,841315000,26750,26750,26750,26750,45
|
|
20240422,150400,840111250,26800,26800,26800,26800,0
|
|
20240422,150300,840111250,26800,26800,26800,26800,0
|
|
20240422,150200,840111250,26800,26800,26800,26800,10
|
|
20240422,150100,839843250,26750,26750,26750,26750,0
|
|
20240422,150000,839843250,26750,26750,26750,26750,0
|
|
20240422,145900,839843250,26750,26750,26800,26750,1197
|
|
20240422,145800,807769400,26700,26700,26700,26700,126
|
|
20240422,145700,804405200,26750,26750,26750,26750,0
|
|
20240422,145600,804405200,26750,26750,26750,26750,190
|
|
20240422,145500,799322700,26750,26750,26750,26750,0
|
|
20240422,145400,799322700,26750,26750,26750,26750,1
|
|
20240422,145300,799295950,26750,26750,26750,26750,5
|
|
20240422,145200,799162200,26750,26700,26750,26700,414
|
|
20240422,145100,788103400,26700,26700,26700,26700,0
|
|
20240422,145000,788103400,26700,26700,26700,26700,0
|
|
20240422,144900,788103400,26700,26750,26750,26700,32
|
|
20240422,144800,787247500,26700,26700,26700,26700,0
|
|
20240422,144700,787247500,26700,26700,26700,26700,0
|
|
20240422,144600,787247500,26700,26700,26700,26700,40
|
|
20240422,144500,786179500,26750,26750,26750,26750,0
|
|
20240422,144400,786179500,26750,26750,26750,26750,0
|
|
20240422,144300,786179500,26750,26750,26750,26750,1
|
|
20240422,144200,786152750,26750,26700,26750,26700,47
|
|
20240422,144100,784896300,26700,26700,26700,26700,0
|
|
20240422,144000,784896300,26700,26700,26700,26700,0
|
|
20240422,143900,784896300,26700,26750,26750,26700,408
|
|
20240422,143800,773991650,26800,26800,26800,26800,200
|
|
20240422,143700,768631650,26750,26750,26750,26750,9
|
|
20240422,143600,768390900,26750,26750,26750,26750,22
|
|
20240422,143500,767802400,26750,26750,26750,26750,9
|
|
20240422,143400,767561650,26750,26750,26750,26750,23
|
|
20240422,143300,766946400,26800,26750,26800,26750,1147
|
|
20240422,143200,736244150,26700,26700,26700,26700,272
|
|
20240422,143100,728981750,26700,26700,26700,26700,0
|
|
20240422,143000,728981750,26700,26700,26700,26700,3
|
|
20240422,142900,728901650,26700,26700,26700,26700,7
|
|
20240422,142800,728714750,26700,26700,26700,26700,403
|
|
20240422,142700,717954650,26700,26700,26700,26700,487
|
|
20240422,142600,704951750,26700,26700,26700,26700,20
|
|
20240422,142500,704417750,26700,26700,26700,26700,0
|
|
20240422,142400,704417750,26700,26700,26700,26700,0
|
|
20240422,142300,704417750,26700,26700,26700,26700,0
|
|
20240422,142200,704417750,26700,26700,26700,26700,2
|
|
20240422,142100,704364350,26700,26700,26700,26700,0
|
|
20240422,142000,704364350,26700,26700,26700,26700,400
|
|
20240422,141900,693684350,26650,26650,26650,26650,0
|
|
20240422,141800,693684350,26650,26650,26650,26650,0
|
|
20240422,141700,693684350,26650,26650,26650,26650,10
|
|
20240422,141600,693417850,26700,26700,26700,26700,106
|
|
20240422,141500,690587650,26700,26700,26700,26700,0
|
|
20240422,141400,690587650,26700,26700,26700,26700,86
|
|
20240422,141300,688291450,26700,26700,26700,26700,21
|
|
20240422,141200,687730750,26700,26700,26700,26700,0
|
|
20240422,141100,687730750,26700,26700,26700,26700,387
|
|
20240422,141000,677397850,26700,26700,26700,26700,0
|
|
20240422,140900,677397850,26700,26700,26700,26700,0
|
|
20240422,140800,677397850,26700,26700,26700,26700,2
|
|
20240422,140700,677344450,26650,26650,26650,26650,77
|
|
20240422,140600,675292400,26650,26650,26650,26650,0
|
|
20240422,140500,675292400,26650,26650,26650,26650,62
|
|
20240422,140400,673640100,26750,26750,26750,26750,0
|
|
20240422,140300,673640100,26750,26650,26750,26650,31
|
|
20240422,140200,672811950,26700,26700,26700,26700,79
|
|
20240422,140100,670702650,26750,26750,26750,26750,0
|
|
20240422,140000,670702650,26750,26750,26750,26750,0
|
|
20240422,135900,670702650,26750,26750,26750,26750,0
|
|
20240422,135800,670702650,26750,26750,26750,26750,0
|
|
20240422,135700,670702650,26750,26750,26750,26750,0
|
|
20240422,135600,670702650,26750,26750,26750,26750,0
|
|
20240422,135500,670702650,26750,26650,26750,26650,403
|
|
20240422,135400,659956200,26650,26650,26650,26650,0
|
|
20240422,135300,659956200,26650,26650,26650,26650,20
|
|
20240422,135200,659423200,26600,26600,26600,26600,0
|
|
20240422,135100,659423200,26600,26600,26600,26600,6
|
|
20240422,135000,659263600,26650,26650,26650,26650,0
|
|
20240422,134900,659263600,26650,26650,26650,26650,29
|
|
20240422,134800,658490750,26600,26650,26650,26600,1545
|
|
20240422,134700,617393700,26650,26650,26650,26650,81
|
|
20240422,134600,615235050,26600,26600,26600,26600,0
|
|
20240422,134500,615235050,26600,26600,26600,26600,1
|
|
20240422,134400,615208450,26600,26600,26600,26600,2
|
|
20240422,134300,615155250,26650,26700,26700,26650,498
|
|
20240422,134200,601883150,26700,26700,26700,26700,0
|
|
20240422,134100,601883150,26700,26700,26700,26700,0
|
|
20240422,134000,601883150,26700,26700,26700,26700,1
|
|
20240422,133900,601856450,26650,26650,26650,26650,0
|
|
20240422,133800,601856450,26650,26650,26650,26650,350
|
|
20240422,133700,592528950,26650,26650,26650,26650,0
|
|
20240422,133600,592528950,26650,26650,26650,26650,0
|
|
20240422,133500,592528950,26650,26650,26650,26650,0
|
|
20240422,133400,592528950,26650,26650,26650,26650,0
|
|
20240422,133300,592528950,26650,26650,26650,26650,0
|
|
20240422,133200,592528950,26650,26650,26650,26650,2
|
|
20240422,133100,592475650,26650,26650,26700,26650,23
|
|
20240422,133000,591861850,26650,26650,26650,26650,0
|
|
20240422,132900,591861850,26650,26650,26650,26650,0
|
|
20240422,132800,591861850,26650,26650,26650,26650,50
|
|
20240422,132700,590529350,26650,26650,26650,26650,171
|
|
20240422,132600,585972200,26650,26650,26650,26650,0
|
|
20240422,132500,585972200,26650,26650,26650,26650,0
|
|
20240422,132400,585972200,26650,26650,26650,26650,0
|
|
20240422,132300,585972200,26650,26650,26650,26650,0
|
|
20240422,132200,585972200,26650,26650,26650,26650,0
|
|
20240422,132100,585972200,26650,26650,26650,26650,0
|
|
20240422,132000,585972200,26650,26650,26650,26650,75
|
|
20240422,131900,583973450,26700,26700,26700,26700,0
|
|
20240422,131800,583973450,26700,26700,26700,26700,0
|
|
20240422,131700,583973450,26700,26700,26700,26700,0
|
|
20240422,131600,583973450,26700,26700,26700,26700,0
|
|
20240422,131500,583973450,26700,26700,26700,26700,0
|
|
20240422,131400,583973450,26700,26700,26700,26700,0
|
|
20240422,131300,583973450,26700,26700,26700,26700,0
|
|
20240422,131200,583973450,26700,26700,26700,26700,82
|
|
20240422,131100,581784050,26750,26750,26750,26750,0
|
|
20240422,131000,581784050,26750,26750,26750,26750,50
|
|
20240422,130900,580446550,26650,26650,26650,26650,0
|
|
20240422,130800,580446550,26650,26650,26650,26650,15
|
|
20240422,130700,580046800,26750,26750,26750,26750,0
|
|
20240422,130600,580046800,26750,26750,26750,26750,17
|
|
20240422,130500,579592050,26700,26700,26700,26700,0
|
|
20240422,130400,579592050,26700,26700,26700,26700,0
|
|
20240422,130300,579592050,26700,26700,26700,26700,0
|
|
20240422,130200,579592050,26700,26700,26700,26700,0
|
|
20240422,130100,579592050,26700,26700,26700,26700,0
|
|
20240422,130000,579592050,26700,26700,26700,26700,0
|
|
20240422,125900,579592050,26700,26700,26700,26700,60
|
|
20240422,125800,577990050,26650,26650,26650,26650,6
|
|
20240422,125700,577830150,26650,26700,26700,26650,2
|
|
20240422,125600,577776800,26700,26700,26700,26700,3
|
|
20240422,125500,577696700,26700,26700,26700,26700,10
|
|
20240422,125400,577429700,26650,26650,26650,26650,0
|
|
20240422,125300,577429700,26650,26650,26650,26650,106
|
|
20240422,125200,574604800,26700,26700,26700,26700,0
|
|
20240422,125100,574604800,26700,26700,26700,26700,0
|
|
20240422,125000,574604800,26700,26700,26700,26700,0
|
|
20240422,124900,574604800,26700,26700,26700,26700,1
|
|
20240422,124800,574578100,26700,26700,26700,26700,201
|
|
20240422,124700,569211400,26700,26650,26700,26650,102
|
|
20240422,124600,566488100,26700,26700,26700,26700,0
|
|
20240422,124500,566488100,26700,26700,26700,26700,0
|
|
20240422,124400,566488100,26700,26700,26700,26700,0
|
|
20240422,124300,566488100,26700,26700,26700,26700,0
|
|
20240422,124200,566488100,26700,26700,26700,26700,0
|
|
20240422,124100,566488100,26700,26700,26700,26700,0
|
|
20240422,124000,566488100,26700,26700,26700,26700,0
|
|
20240422,123900,566488100,26700,26700,26700,26700,102
|
|
20240422,123800,563764700,26700,26700,26700,26700,2
|
|
20240422,123700,563711300,26800,26800,26800,26800,0
|
|
20240422,123600,563711300,26800,26800,26800,26800,0
|
|
20240422,123500,563711300,26800,26800,26800,26800,0
|
|
20240422,123400,563711300,26800,26800,26800,26800,0
|
|
20240422,123300,563711300,26800,26800,26800,26800,0
|
|
20240422,123200,563711300,26800,26800,26800,26800,0
|
|
20240422,123100,563711300,26800,26800,26800,26800,0
|
|
20240422,123000,563711300,26800,26800,26800,26800,0
|
|
20240422,122900,563711300,26800,26800,26800,26800,9
|
|
20240422,122800,563470100,26800,26750,26800,26750,51
|
|
20240422,122700,562105800,26750,26650,26750,26650,276
|
|
20240422,122600,554732900,26650,26650,26650,26650,3
|
|
20240422,122500,554652950,26650,26650,26650,26650,0
|
|
20240422,122400,554652950,26650,26600,26650,26600,55
|
|
20240422,122300,553188500,26600,26600,26600,26600,0
|
|
20240422,122200,553188500,26600,26600,26600,26600,0
|
|
20240422,122100,553188500,26600,26600,26600,26600,58
|
|
20240422,122000,551645700,26600,26600,26600,26600,0
|
|
20240422,121900,551645700,26600,26600,26600,26600,0
|
|
20240422,121800,551645700,26600,26600,26600,26600,5
|
|
20240422,121700,551512700,26650,26650,26650,26650,10
|
|
20240422,121600,551246200,26650,26650,26650,26650,0
|
|
20240422,121500,551246200,26650,26650,26650,26650,0
|
|
20240422,121400,551246200,26650,26650,26650,26650,0
|
|
20240422,121300,551246200,26650,26650,26650,26650,0
|
|
20240422,121200,551246200,26650,26650,26650,26650,1
|
|
20240422,121100,551219550,26600,26600,26600,26600,0
|
|
20240422,121000,551219550,26600,26600,26600,26600,1
|
|
20240422,120900,551192950,26600,26600,26600,26600,0
|
|
20240422,120800,551192950,26600,26600,26600,26600,0
|
|
20240422,120700,551192950,26600,26600,26600,26600,80
|
|
20240422,120600,549064950,26600,26600,26600,26600,0
|
|
20240422,120500,549064950,26600,26600,26600,26600,10
|
|
20240422,120400,548798950,26600,26600,26600,26600,0
|
|
20240422,120300,548798950,26600,26600,26600,26600,0
|
|
20240422,120200,548798950,26600,26600,26600,26600,1
|
|
20240422,120100,548772350,26600,26600,26600,26600,0
|
|
20240422,120000,548772350,26600,26600,26600,26600,50
|
|
20240422,115900,547442350,26600,26600,26600,26600,700
|
|
20240422,115800,528822350,26600,26600,26600,26600,0
|
|
20240422,115700,528822350,26600,26600,26600,26600,12
|
|
20240422,115600,528503150,26600,26600,26600,26600,3
|
|
20240422,115500,528423350,26600,26600,26600,26600,1
|
|
20240422,115400,528396750,26650,26650,26650,26650,0
|
|
20240422,115300,528396750,26650,26650,26650,26650,0
|
|
20240422,115200,528396750,26650,26650,26650,26650,0
|
|
20240422,115100,528396750,26650,26650,26650,26650,0
|
|
20240422,115000,528396750,26650,26650,26650,26650,100
|
|
20240422,114900,525731750,26650,26650,26650,26650,0
|
|
20240422,114800,525731750,26650,26650,26650,26650,0
|
|
20240422,114700,525731750,26650,26650,26650,26650,0
|
|
20240422,114600,525731750,26650,26650,26650,26650,71
|
|
20240422,114500,523839600,26700,26700,26700,26700,0
|
|
20240422,114400,523839600,26700,26700,26700,26700,0
|
|
20240422,114300,523839600,26700,26700,26700,26700,13
|
|
20240422,114200,523492500,26700,26700,26700,26700,0
|
|
20240422,114100,523492500,26700,26700,26700,26700,9
|
|
20240422,114000,523252200,26700,26700,26700,26700,0
|
|
20240422,113900,523252200,26700,26700,26700,26700,1072
|
|
20240422,113800,494629800,26650,26650,26650,26650,3
|
|
20240422,113700,494549850,26700,26700,26700,26700,0
|
|
20240422,113600,494549850,26700,26700,26700,26700,0
|
|
20240422,113500,494549850,26700,26700,26700,26700,0
|
|
20240422,113400,494549850,26700,26700,26700,26700,0
|
|
20240422,113300,494549850,26700,26700,26700,26700,0
|
|
20240422,113200,494549850,26700,26700,26700,26700,0
|
|
20240422,113100,494549850,26700,26700,26700,26700,20
|
|
20240422,113000,494015850,26650,26650,26650,26650,0
|
|
20240422,112900,494015850,26650,26650,26650,26650,0
|
|
20240422,112800,494015850,26650,26650,26650,26650,26
|
|
20240422,112700,493322950,26600,26600,26600,26600,0
|
|
20240422,112600,493322950,26600,26600,26600,26600,0
|
|
20240422,112500,493322950,26600,26600,26600,26600,0
|
|
20240422,112400,493322950,26600,26600,26600,26600,500
|
|
20240422,112300,480022950,26700,26700,26700,26700,0
|
|
20240422,112200,480022950,26700,26700,26700,26700,0
|
|
20240422,112100,480022950,26700,26700,26700,26700,3
|
|
20240422,112000,479942850,26600,26600,26600,26600,100
|
|
20240422,111900,477282850,26600,26600,26600,26600,19
|
|
20240422,111800,476777450,26600,26600,26600,26600,0
|
|
20240422,111700,476777450,26600,26650,26650,26600,105
|
|
20240422,111600,473981900,26650,26650,26650,26650,4
|
|
20240422,111500,473875300,26700,26700,26700,26700,0
|
|
20240422,111400,473875300,26700,26700,26700,26700,0
|
|
20240422,111300,473875300,26700,26700,26700,26700,0
|
|
20240422,111200,473875300,26700,26700,26700,26700,0
|
|
20240422,111100,473875300,26700,26700,26700,26700,0
|
|
20240422,111000,473875300,26700,26700,26700,26700,1
|
|
20240422,110900,473848600,26700,26700,26700,26700,251
|
|
20240422,110800,467146900,26600,26600,26600,26600,0
|
|
20240422,110700,467146900,26600,26600,26600,26600,0
|
|
20240422,110600,467146900,26600,26600,26600,26600,0
|
|
20240422,110500,467146900,26600,26600,26600,26600,957
|
|
20240422,110400,441690700,26600,26700,26700,26600,735
|
|
20240422,110300,422114600,26700,26700,26700,26700,1
|
|
20240422,110200,422087900,26700,26700,26700,26700,66
|
|
20240422,110100,420325700,26750,26750,26750,26750,0
|
|
20240422,110000,420325700,26750,26750,26750,26750,10
|
|
20240422,105900,420058200,26750,26750,26750,26750,0
|
|
20240422,105800,420058200,26750,26750,26750,26750,0
|
|
20240422,105700,420058200,26750,26700,26750,26700,41
|
|
20240422,105600,418962050,26700,26700,26700,26700,0
|
|
20240422,105500,418962050,26700,26700,26700,26700,0
|
|
20240422,105400,418962050,26700,26700,26700,26700,0
|
|
20240422,105300,418962050,26700,26700,26700,26700,20
|
|
20240422,105200,418428050,26750,26750,26750,26750,0
|
|
20240422,105100,418428050,26750,26750,26750,26750,7
|
|
20240422,105000,418240800,26800,26750,26800,26750,44
|
|
20240422,104900,417063750,26750,26750,26750,26750,107
|
|
20240422,104800,414201500,26750,26750,26750,26750,5
|
|
20240422,104700,414067750,26800,26800,26800,26800,4
|
|
20240422,104600,413960550,26800,26800,26800,26800,10
|
|
20240422,104500,413692550,26750,26750,26750,26750,1
|
|
20240422,104400,413665800,26800,26800,26800,26800,1
|
|
20240422,104300,413639000,26800,26750,26800,26750,101
|
|
20240422,104200,410937200,26800,26800,26800,26800,0
|
|
20240422,104100,410937200,26800,26700,26800,26700,1768
|
|
20240422,104000,363657500,26650,26650,26650,26650,0
|
|
20240422,103900,363657500,26650,26650,26650,26650,0
|
|
20240422,103800,363657500,26650,26650,26650,26650,0
|
|
20240422,103700,363657500,26650,26650,26650,26650,10
|
|
20240422,103600,363391000,26650,26650,26650,26650,0
|
|
20240422,103500,363391000,26650,26650,26650,26650,173
|
|
20240422,103400,358780550,26700,26700,26700,26700,0
|
|
20240422,103300,358780550,26700,26700,26700,26700,11
|
|
20240422,103200,358486850,26700,26700,26700,26700,0
|
|
20240422,103100,358486850,26700,26700,26700,26700,1
|
|
20240422,103000,358460150,26700,26700,26700,26700,11
|
|
20240422,102900,358166450,26700,26700,26700,26700,69
|
|
20240422,102800,356324150,26700,26700,26700,26700,0
|
|
20240422,102700,356324150,26700,26700,26700,26700,15
|
|
20240422,102600,355923650,26700,26700,26700,26700,20
|
|
20240422,102500,355389650,26650,26650,26650,26650,34
|
|
20240422,102400,354483550,26650,26650,26650,26650,0
|
|
20240422,102300,354483550,26650,26650,26650,26650,0
|
|
20240422,102200,354483550,26650,26650,26650,26650,0
|
|
20240422,102100,354483550,26650,26650,26650,26650,43
|
|
20240422,102000,353337600,26700,26700,26700,26700,0
|
|
20240422,101900,353337600,26700,26700,26700,26700,10
|
|
20240422,101800,353070600,26750,26750,26750,26750,0
|
|
20240422,101700,353070600,26750,26750,26750,26750,0
|
|
20240422,101600,353070600,26750,26750,26750,26700,21
|
|
20240422,101500,352509350,26650,26650,26650,26650,0
|
|
20240422,101400,352509350,26650,26650,26650,26650,0
|
|
20240422,101300,352509350,26650,26650,26650,26650,41
|
|
20240422,101200,351416700,26650,26650,26700,26650,677
|
|
20240422,101100,333349650,26650,26600,26650,26600,126
|
|
20240422,101000,329996200,26650,26650,26650,26650,3
|
|
20240422,100900,329916250,26650,26650,26650,26650,26
|
|
20240422,100800,329223350,26650,26650,26650,26650,31
|
|
20240422,100700,328397200,26650,26650,26650,26650,15
|
|
20240422,100600,327997450,26600,26600,26600,26600,23
|
|
20240422,100500,327385650,26600,26600,26600,26600,58
|
|
20240422,100400,325842850,26600,26600,26600,26600,0
|
|
20240422,100300,325842850,26600,26600,26600,26600,31
|
|
20240422,100200,325018250,26600,26650,26650,26600,55
|
|
20240422,100100,323553400,26600,26600,26600,26600,24
|
|
20240422,100000,322915000,26650,26650,26650,26650,446
|
|
20240422,095900,311029100,26700,26700,26700,26700,0
|
|
20240422,095800,311029100,26700,26650,26700,26650,41
|
|
20240422,095700,309935400,26650,26650,26650,26650,5
|
|
20240422,095600,309802150,26650,26650,26700,26650,61
|
|
20240422,095500,308176450,26600,26600,26600,26600,32
|
|
20240422,095400,307325250,26600,26600,26600,26600,0
|
|
20240422,095300,307325250,26600,26600,26600,26600,0
|
|
20240422,095200,307325250,26600,26600,26600,26600,10
|
|
20240422,095100,307059250,26700,26700,26700,26700,0
|
|
20240422,095000,307059250,26700,26700,26700,26700,0
|
|
20240422,094900,307059250,26700,26700,26700,26700,0
|
|
20240422,094800,307059250,26700,26700,26700,26700,0
|
|
20240422,094700,307059250,26700,26650,26700,26650,212
|
|
20240422,094600,301409400,26650,26650,26650,26650,40
|
|
20240422,094500,300343400,26650,26600,26650,26600,285
|
|
20240422,094400,292757400,26650,26650,26650,26650,1730
|
|
20240422,094300,246652900,26700,26700,26700,26700,20
|
|
20240422,094200,246118900,26700,26650,26700,26650,122
|
|
20240422,094100,242861600,26750,26750,26750,26750,0
|
|
20240422,094000,242861600,26750,26750,26750,26750,0
|
|
20240422,093900,242861600,26750,26700,26750,26700,205
|
|
20240422,093800,237387900,26750,26700,26750,26700,2
|
|
20240422,093700,237334450,26700,26700,26700,26700,41
|
|
20240422,093600,236239750,26650,26650,26700,26650,154
|
|
20240422,093500,232135450,26650,26650,26650,26650,0
|
|
20240422,093400,232135450,26650,26700,26700,26650,106
|
|
20240422,093300,229305300,26700,26700,26700,26700,100
|
|
20240422,093200,226635300,26650,26700,26700,26650,82
|
|
20240422,093100,224447500,26700,26700,26700,26700,20
|
|
20240422,093000,223913500,26700,26650,26700,26650,96
|
|
20240422,092900,221350900,26650,26650,26650,26650,0
|
|
20240422,092800,221350900,26650,26700,26700,26650,79
|
|
20240422,092700,219245000,26750,26750,26750,26750,1
|
|
20240422,092600,219218250,26700,26700,26700,26700,8
|
|
20240422,092500,219004650,26750,26700,26750,26700,5
|
|
20240422,092400,218871000,26700,26750,26750,26650,14
|
|
20240422,092300,218496800,26800,26800,26800,26800,1
|
|
20240422,092200,218470000,26800,26700,26800,26700,21
|
|
20240422,092100,217908200,26800,26800,26800,26800,10
|
|
20240422,092000,217640200,26750,26750,26800,26750,101
|
|
20240422,091900,214938400,26750,26750,26750,26750,0
|
|
20240422,091800,214938400,26750,26800,26800,26700,466
|
|
20240422,091700,202486050,26800,26800,26800,26800,42
|
|
20240422,091600,201360450,26800,26800,26800,26800,30
|
|
20240422,091500,200556450,26750,26750,26750,26750,5
|
|
20240422,091400,200422700,26750,26850,26850,26750,111
|
|
20240422,091300,197452450,26850,26850,26850,26850,2
|
|
20240422,091200,197398750,26850,26850,26850,26850,1
|
|
20240422,091100,197371900,26850,26700,26850,26700,1272
|
|
20240422,091000,163289000,26700,26750,26800,26700,434
|
|
20240422,090900,151700150,26800,26750,26800,26750,22
|
|
20240422,090800,151110900,26700,26750,26750,26700,16
|
|
20240422,090700,150683350,26750,26750,26750,26750,39
|
|
20240422,090600,149640100,26800,26800,26800,26800,1
|
|
20240422,090500,149613300,26800,26800,26800,26800,0
|
|
20240422,090400,149613300,26800,26750,26800,26700,437
|
|
20240422,090300,137929150,26800,26800,26850,26750,362
|
|
20240422,090200,128227750,26800,26950,26950,26750,23
|
|
20240422,090100,127610550,26950,26800,27000,26800,3962
|
|
20240422,090000,21240050,26650,26650,26650,26650,797
|