580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,183700,370702650,21150,21150,21150,21150,471
|
|
20240422,183600,370702650,21150,21150,21150,21150,0
|
|
20240422,183500,370702650,21150,21150,21150,21150,0
|
|
20240422,183400,370702650,21150,21150,21150,21150,0
|
|
20240422,183300,370702650,21150,21150,21150,21150,0
|
|
20240422,183200,370702650,21150,21150,21150,21150,0
|
|
20240422,183100,370702650,21150,21150,21150,21150,0
|
|
20240422,183000,370702650,21150,21150,21150,21150,0
|
|
20240422,182900,370702650,21150,21150,21150,21150,0
|
|
20240422,182800,370702650,21150,21150,21150,21150,0
|
|
20240422,182700,370702650,21150,21150,21150,21150,0
|
|
20240422,182600,370702650,21150,21150,21150,21150,0
|
|
20240422,182500,370702650,21150,21150,21150,21150,0
|
|
20240422,182400,370702650,21150,21150,21150,21150,0
|
|
20240422,182300,370702650,21150,21150,21150,21150,0
|
|
20240422,182200,370702650,21150,21150,21150,21150,0
|
|
20240422,182100,370702650,21150,21150,21150,21150,0
|
|
20240422,182000,370702650,21150,21150,21150,21150,0
|
|
20240422,181900,370702650,21150,21150,21150,21150,0
|
|
20240422,181800,370702650,21150,21150,21150,21150,0
|
|
20240422,181700,370702650,21150,21150,21150,21150,0
|
|
20240422,181600,370702650,21150,21150,21150,21150,0
|
|
20240422,181500,370702650,21150,21150,21150,21150,0
|
|
20240422,181400,370702650,21150,21150,21150,21150,0
|
|
20240422,181300,370702650,21150,21150,21150,21150,0
|
|
20240422,181200,370702650,21150,21150,21150,21150,0
|
|
20240422,181100,370702650,21150,21150,21150,21150,0
|
|
20240422,181000,370702650,21150,21150,21150,21150,0
|
|
20240422,180900,370702650,21150,21150,21150,21150,0
|
|
20240422,180800,370702650,21150,21150,21150,21150,0
|
|
20240422,180700,370702650,21150,21150,21150,21150,471
|
|
20240422,180600,370702650,21150,21150,21150,21150,0
|
|
20240422,180500,370702650,21150,21150,21150,21150,0
|
|
20240422,180400,370702650,21150,21150,21150,21150,0
|
|
20240422,180300,370702650,21150,21150,21150,21150,0
|
|
20240422,180200,370702650,21150,21150,21150,21150,0
|
|
20240422,180100,370702650,21150,21150,21150,21150,0
|
|
20240422,180000,370702650,21150,21150,21150,21150,0
|
|
20240422,175900,370702650,21150,21150,21150,21150,0
|
|
20240422,175800,370702650,21150,21150,21150,21150,0
|
|
20240422,175700,370702650,21150,21150,21150,21150,0
|
|
20240422,175600,370702650,21150,21150,21150,21150,0
|
|
20240422,175500,370702650,21150,21150,21150,21150,0
|
|
20240422,175400,370702650,21150,21150,21150,21150,0
|
|
20240422,175300,370702650,21150,21150,21150,21150,0
|
|
20240422,175200,370702650,21150,21150,21150,21150,0
|
|
20240422,175100,370702650,21150,21150,21150,21150,0
|
|
20240422,175000,370702650,21150,21150,21150,21150,0
|
|
20240422,174900,370702650,21150,21150,21150,21150,0
|
|
20240422,174800,370702650,21150,21150,21150,21150,0
|
|
20240422,174700,370702650,21150,21150,21150,21150,0
|
|
20240422,174600,370702650,21150,21150,21150,21150,0
|
|
20240422,174500,370702650,21150,21150,21150,21150,0
|
|
20240422,174400,370702650,21150,21150,21150,21150,0
|
|
20240422,174300,370702650,21150,21150,21150,21150,0
|
|
20240422,174200,370702650,21150,21150,21150,21150,0
|
|
20240422,174100,370702650,21150,21150,21150,21150,0
|
|
20240422,174000,370702650,21150,21150,21150,21150,0
|
|
20240422,173900,370702650,21150,21150,21150,21150,0
|
|
20240422,173800,370702650,21150,21150,21150,21150,0
|
|
20240422,173700,370702650,21150,21150,21150,21150,471
|
|
20240422,173600,370702650,21150,21150,21150,21150,0
|
|
20240422,173500,370702650,21150,21150,21150,21150,0
|
|
20240422,173400,370702650,21150,21150,21150,21150,0
|
|
20240422,173300,370702650,21150,21150,21150,21150,0
|
|
20240422,173200,370702650,21150,21150,21150,21150,0
|
|
20240422,173100,370702650,21150,21150,21150,21150,0
|
|
20240422,173000,370702650,21150,21150,21150,21150,0
|
|
20240422,172900,370702650,21150,21150,21150,21150,0
|
|
20240422,172800,370702650,21150,21150,21150,21150,0
|
|
20240422,172700,370702650,21150,21150,21150,21150,0
|
|
20240422,172600,370702650,21150,21150,21150,21150,0
|
|
20240422,172500,370702650,21150,21150,21150,21150,0
|
|
20240422,172400,370702650,21150,21150,21150,21150,0
|
|
20240422,172300,370702650,21150,21150,21150,21150,0
|
|
20240422,172200,370702650,21150,21150,21150,21150,0
|
|
20240422,172100,370702650,21150,21150,21150,21150,0
|
|
20240422,172000,370702650,21150,21150,21150,21150,0
|
|
20240422,171900,370702650,21150,21150,21150,21150,0
|
|
20240422,171800,370702650,21150,21150,21150,21150,0
|
|
20240422,171700,370702650,21150,21150,21150,21150,0
|
|
20240422,171600,370702650,21150,21150,21150,21150,0
|
|
20240422,171500,370702650,21150,21150,21150,21150,0
|
|
20240422,171400,370702650,21150,21150,21150,21150,0
|
|
20240422,171300,370702650,21150,21150,21150,21150,0
|
|
20240422,171200,370702650,21150,21150,21150,21150,0
|
|
20240422,171100,370702650,21150,21150,21150,21150,0
|
|
20240422,171000,370702650,21150,21150,21150,21150,0
|
|
20240422,170900,370702650,21150,21150,21150,21150,0
|
|
20240422,170800,370702650,21150,21150,21150,21150,0
|
|
20240422,170700,370702650,21150,21150,21150,21150,471
|
|
20240422,170600,370702650,21150,21150,21150,21150,0
|
|
20240422,170500,370702650,21150,21150,21150,21150,0
|
|
20240422,170400,370702650,21150,21150,21150,21150,0
|
|
20240422,170300,370702650,21150,21150,21150,21150,0
|
|
20240422,170200,370702650,21150,21150,21150,21150,0
|
|
20240422,170100,370702650,21150,21150,21150,21150,0
|
|
20240422,170000,370702650,21150,21150,21150,21150,0
|
|
20240422,165900,370702650,21150,21150,21150,21150,0
|
|
20240422,165800,370702650,21150,21150,21150,21150,0
|
|
20240422,165700,370702650,21150,21150,21150,21150,0
|
|
20240422,165600,370702650,21150,21150,21150,21150,0
|
|
20240422,165500,370702650,21150,21150,21150,21150,0
|
|
20240422,165400,370702650,21150,21150,21150,21150,0
|
|
20240422,165300,370702650,21150,21150,21150,21150,0
|
|
20240422,165200,370702650,21150,21150,21150,21150,0
|
|
20240422,165100,370702650,21150,21150,21150,21150,0
|
|
20240422,165000,370702650,21150,21150,21150,21150,0
|
|
20240422,164900,370702650,21150,21150,21150,21150,0
|
|
20240422,164800,370702650,21150,21150,21150,21150,0
|
|
20240422,164700,370702650,21150,21150,21150,21150,0
|
|
20240422,164600,370702650,21150,21150,21150,21150,0
|
|
20240422,164500,370702650,21150,21150,21150,21150,0
|
|
20240422,164400,370702650,21150,21150,21150,21150,0
|
|
20240422,164300,370702650,21150,21150,21150,21150,0
|
|
20240422,164200,370702650,21150,21150,21150,21150,0
|
|
20240422,164100,370702650,21150,21150,21150,21150,0
|
|
20240422,164000,370702650,21150,21150,21150,21150,0
|
|
20240422,163900,370702650,21150,21150,21150,21150,0
|
|
20240422,163800,370702650,21150,21150,21150,21150,0
|
|
20240422,163700,370702650,21150,21150,21150,21150,471
|
|
20240422,163600,370702650,21150,21150,21150,21150,0
|
|
20240422,163500,370702650,21150,21150,21150,21150,0
|
|
20240422,163400,370702650,21150,21150,21150,21150,0
|
|
20240422,163300,370702650,21150,21150,21150,21150,0
|
|
20240422,163200,370702650,21150,21150,21150,21150,0
|
|
20240422,163100,370702650,21150,21150,21150,21150,0
|
|
20240422,163000,370702650,21150,21150,21150,21150,0
|
|
20240422,162900,370702650,21150,21150,21150,21150,0
|
|
20240422,162800,370702650,21150,21150,21150,21150,0
|
|
20240422,162700,370702650,21150,21150,21150,21150,0
|
|
20240422,162600,370702650,21150,21150,21150,21150,0
|
|
20240422,162500,370702650,21150,21150,21150,21150,0
|
|
20240422,162400,370702650,21150,21150,21150,21150,0
|
|
20240422,162300,370702650,21150,21150,21150,21150,0
|
|
20240422,162200,370702650,21150,21150,21150,21150,0
|
|
20240422,162100,370702650,21150,21150,21150,21150,0
|
|
20240422,162000,370702650,21150,21150,21150,21150,0
|
|
20240422,161900,370702650,21150,21150,21150,21150,0
|
|
20240422,161800,370702650,21150,21150,21150,21150,0
|
|
20240422,161700,370702650,21150,21150,21150,21150,0
|
|
20240422,161600,370702650,21150,21150,21150,21150,0
|
|
20240422,161500,370702650,21150,21150,21150,21150,0
|
|
20240422,161400,370702650,21150,21150,21150,21150,0
|
|
20240422,161300,370702650,21150,21150,21150,21150,0
|
|
20240422,161200,370702650,21150,21150,21150,21150,0
|
|
20240422,161100,370702650,21150,21150,21150,21150,0
|
|
20240422,161000,370702650,21150,21150,21150,21150,0
|
|
20240422,160900,370702650,21150,21150,21150,21150,0
|
|
20240422,160800,370702650,21150,21150,21150,21150,0
|
|
20240422,160700,370702650,21150,21150,21150,21150,471
|
|
20240422,160600,370702650,21150,21150,21150,21150,0
|
|
20240422,160500,370702650,21150,21150,21150,21150,0
|
|
20240422,160400,370702650,21150,21150,21150,21150,0
|
|
20240422,160300,370702650,21150,21150,21150,21150,0
|
|
20240422,160200,370702650,21150,21150,21150,21150,0
|
|
20240422,160100,370702650,21150,21150,21150,21150,0
|
|
20240422,160000,370702650,21150,21150,21150,21150,0
|
|
20240422,155900,370702650,21150,21150,21150,21150,0
|
|
20240422,155800,370702650,21150,21150,21150,21150,0
|
|
20240422,155700,370702650,21150,21150,21150,21150,0
|
|
20240422,155600,370702650,21150,21150,21150,21150,0
|
|
20240422,155500,370702650,21150,21150,21150,21150,0
|
|
20240422,155400,370702650,21150,21150,21150,21150,0
|
|
20240422,155300,370702650,21150,21150,21150,21150,0
|
|
20240422,155200,370702650,21150,21150,21150,21150,0
|
|
20240422,155100,370702650,21150,21150,21150,21150,0
|
|
20240422,155000,370702650,21150,21150,21150,21150,0
|
|
20240422,154900,370702650,21150,21150,21150,21150,0
|
|
20240422,154800,370702650,21150,21150,21150,21150,0
|
|
20240422,154700,370702650,21150,21150,21150,21150,0
|
|
20240422,154600,370702650,21150,21150,21150,21150,0
|
|
20240422,154500,370702650,21150,21150,21150,21150,0
|
|
20240422,154400,370702650,21150,21150,21150,21150,0
|
|
20240422,154300,370702650,21150,21150,21150,21150,0
|
|
20240422,154200,370702650,21150,21150,21150,21150,0
|
|
20240422,154100,370702650,21150,21150,21150,21150,0
|
|
20240422,154000,370702650,21150,21150,21150,21150,0
|
|
20240422,153900,370702650,21150,21150,21150,21150,0
|
|
20240422,153800,370702650,21150,21150,21150,21150,0
|
|
20240422,153700,370702650,21150,21150,21150,21150,471
|
|
20240422,153600,370702650,21150,21150,21150,21150,0
|
|
20240422,153500,370702650,21150,21150,21150,21150,0
|
|
20240422,153400,370702650,21150,21150,21150,21150,0
|
|
20240422,153300,370702650,21150,21150,21150,21150,0
|
|
20240422,153200,370702650,21150,21150,21150,21150,0
|
|
20240422,153100,370702650,21150,21150,21150,21150,0
|
|
20240422,153000,370702650,21150,21150,21150,21150,471
|
|
20240422,152900,360741000,21150,21150,21150,21150,0
|
|
20240422,152800,360741000,21150,21150,21150,21150,0
|
|
20240422,152700,360741000,21150,21150,21150,21150,0
|
|
20240422,152600,360741000,21150,21150,21150,21150,0
|
|
20240422,152500,360741000,21150,21150,21150,21150,0
|
|
20240422,152400,360741000,21150,21150,21150,21150,0
|
|
20240422,152300,360741000,21150,21150,21150,21150,0
|
|
20240422,152200,360741000,21150,21150,21150,21150,0
|
|
20240422,152100,360741000,21150,21150,21150,21150,0
|
|
20240422,152000,360741000,21150,21150,21150,21150,0
|
|
20240422,151900,360741000,21150,21150,21150,21150,32
|
|
20240422,151800,360064200,21150,21150,21150,21150,1
|
|
20240422,151700,360043050,21150,21150,21150,21150,3
|
|
20240422,151600,359979600,21150,21150,21150,21150,1
|
|
20240422,151500,359958450,21150,21100,21150,21100,73
|
|
20240422,151400,358418050,21150,21100,21150,21100,3
|
|
20240422,151300,358354650,21150,21150,21150,21150,2
|
|
20240422,151200,358312350,21100,21150,21150,21100,5
|
|
20240422,151100,358206750,21100,21150,21150,21100,7
|
|
20240422,151000,358058950,21150,21050,21150,21050,15
|
|
20240422,150900,357741800,21150,21150,21150,21150,1
|
|
20240422,150800,357720650,21050,21150,21150,21050,102
|
|
20240422,150700,355573350,21150,21150,21150,21150,1
|
|
20240422,150600,355552200,21150,21150,21150,21150,2
|
|
20240422,150500,355509900,21150,21150,21150,21150,2
|
|
20240422,150400,355467600,21150,21150,21150,21150,3
|
|
20240422,150300,355404150,21050,21150,21150,21050,101
|
|
20240422,150200,353274650,21150,21150,21150,21150,3
|
|
20240422,150100,353211200,21100,21150,21150,21100,10
|
|
20240422,150000,353000150,21150,21150,21150,21150,3
|
|
20240422,145900,352936700,21150,21150,21150,21150,2
|
|
20240422,145800,352894400,21150,21150,21150,21150,3
|
|
20240422,145700,352830950,21150,21150,21150,21150,4
|
|
20240422,145600,352746350,21150,21100,21150,21100,14
|
|
20240422,145500,352450750,21150,21150,21150,21150,4
|
|
20240422,145400,352366150,21150,21150,21150,21150,4
|
|
20240422,145300,352281550,21150,21150,21150,21100,26
|
|
20240422,145200,351732650,21150,21150,21150,21150,3
|
|
20240422,145100,351669200,21150,21150,21150,21150,13
|
|
20240422,145000,351394250,21150,21150,21150,21150,3
|
|
20240422,144900,351330800,21100,21150,21150,21100,139
|
|
20240422,144800,348397700,21150,21150,21150,21150,3
|
|
20240422,144700,348334250,21150,21150,21150,21150,6
|
|
20240422,144600,348207350,21150,21150,21150,21150,6
|
|
20240422,144500,348080450,21150,21150,21150,21150,5
|
|
20240422,144400,347974700,21150,21150,21150,21150,21
|
|
20240422,144300,347530550,21100,21100,21100,21100,1830
|
|
20240422,144200,308917550,21100,21050,21100,21050,9
|
|
20240422,144100,308727950,21100,21100,21100,21100,3
|
|
20240422,144000,308664650,21100,21100,21100,21100,7
|
|
20240422,143900,308516950,21100,21100,21100,21100,2
|
|
20240422,143800,308474750,21100,21100,21100,21100,4
|
|
20240422,143700,308390350,21100,21100,21100,21100,3
|
|
20240422,143600,308327050,21100,21100,21100,21100,4
|
|
20240422,143500,308242650,21100,21100,21100,21100,4
|
|
20240422,143400,308158250,21100,21100,21100,21050,10
|
|
20240422,143300,307947550,21100,21100,21100,21100,2
|
|
20240422,143200,307905350,21100,21100,21100,21100,1
|
|
20240422,143100,307884250,21050,21100,21100,21050,5
|
|
20240422,143000,307778800,21100,21100,21100,21100,20
|
|
20240422,142900,307356800,21100,21100,21100,21100,3
|
|
20240422,142800,307293500,21000,21100,21100,21000,18
|
|
20240422,142700,306914800,21100,21100,21100,21100,2
|
|
20240422,142600,306872600,21100,21100,21100,21100,102
|
|
20240422,142500,304720400,21100,21100,21100,21100,1
|
|
20240422,142400,304699300,21100,21050,21100,21050,3
|
|
20240422,142300,304636050,21100,21100,21100,21100,1
|
|
20240422,142200,304614950,21100,21100,21100,21100,2
|
|
20240422,142100,304572750,21100,21100,21100,21100,3
|
|
20240422,142000,304509450,21100,21100,21100,21100,2
|
|
20240422,141900,304467250,21100,21100,21100,21100,2
|
|
20240422,141800,304425050,21100,21100,21100,21100,94
|
|
20240422,141700,302441650,21100,21100,21100,21100,2
|
|
20240422,141600,302399450,21050,21050,21050,21050,4
|
|
20240422,141500,302315250,21050,21050,21050,21050,2
|
|
20240422,141400,302273150,21000,21000,21000,21000,0
|
|
20240422,141300,302273150,21000,21000,21000,21000,3
|
|
20240422,141200,302210150,21100,21100,21100,21100,3
|
|
20240422,141100,302146850,21100,21100,21100,21100,0
|
|
20240422,141000,302146850,21100,21100,21100,21100,0
|
|
20240422,140900,302146850,21100,21100,21100,21100,0
|
|
20240422,140800,302146850,21100,21100,21100,21100,45
|
|
20240422,140700,301197350,21000,21000,21000,21000,3
|
|
20240422,140600,301134350,21000,21000,21000,21000,0
|
|
20240422,140500,301134350,21000,21000,21000,21000,0
|
|
20240422,140400,301134350,21000,21000,21000,21000,0
|
|
20240422,140300,301134350,21000,21000,21000,21000,0
|
|
20240422,140200,301134350,21000,21050,21050,21000,392
|
|
20240422,140100,292899150,21050,21050,21050,21050,0
|
|
20240422,140000,292899150,21050,21050,21050,21050,68
|
|
20240422,135900,291467750,21100,21100,21100,21100,19
|
|
20240422,135800,291066850,21050,21050,21050,21050,0
|
|
20240422,135700,291066850,21050,21050,21050,21050,0
|
|
20240422,135600,291066850,21050,21050,21050,21050,0
|
|
20240422,135500,291066850,21050,21050,21050,21050,0
|
|
20240422,135400,291066850,21050,21050,21050,21050,283
|
|
20240422,135300,285109700,21100,21100,21100,21100,0
|
|
20240422,135200,285109700,21100,21100,21100,21100,0
|
|
20240422,135100,285109700,21100,21100,21100,21100,0
|
|
20240422,135000,285109700,21100,21100,21100,21100,0
|
|
20240422,134900,285109700,21100,21100,21100,21100,1
|
|
20240422,134800,285088600,21050,21050,21050,21050,0
|
|
20240422,134700,285088600,21050,21050,21050,21050,0
|
|
20240422,134600,285088600,21050,21050,21050,21050,0
|
|
20240422,134500,285088600,21050,21050,21050,21050,0
|
|
20240422,134400,285088600,21050,21050,21050,21050,10
|
|
20240422,134300,284878100,21100,21100,21100,21100,19
|
|
20240422,134200,284477200,21100,21100,21100,21100,0
|
|
20240422,134100,284477200,21100,21100,21100,21100,0
|
|
20240422,134000,284477200,21100,21100,21100,21100,0
|
|
20240422,133900,284477200,21100,21100,21100,21100,1
|
|
20240422,133800,284456100,21050,21050,21050,21050,0
|
|
20240422,133700,284456100,21050,21050,21050,21050,10
|
|
20240422,133600,284245600,21050,21050,21050,21050,10
|
|
20240422,133500,284035100,21050,21050,21050,21050,0
|
|
20240422,133400,284035100,21050,21050,21050,21050,0
|
|
20240422,133300,284035100,21050,21050,21050,21050,0
|
|
20240422,133200,284035100,21050,21050,21050,21050,0
|
|
20240422,133100,284035100,21050,21050,21050,21050,10
|
|
20240422,133000,283824600,21050,21050,21050,21050,4
|
|
20240422,132900,283740400,21100,21100,21100,21100,0
|
|
20240422,132800,283740400,21100,21100,21100,21100,0
|
|
20240422,132700,283740400,21100,21100,21100,21100,0
|
|
20240422,132600,283740400,21100,21100,21100,21100,19
|
|
20240422,132500,283339500,21100,21100,21100,21100,0
|
|
20240422,132400,283339500,21100,21100,21100,21100,6
|
|
20240422,132300,283212900,21100,21100,21100,21100,21
|
|
20240422,132200,282769800,21100,21100,21100,21100,0
|
|
20240422,132100,282769800,21100,21100,21100,21100,11
|
|
20240422,132000,282537700,21100,21100,21100,21100,0
|
|
20240422,131900,282537700,21100,21100,21100,21100,10
|
|
20240422,131800,282326700,21100,21100,21100,21100,0
|
|
20240422,131700,282326700,21100,21050,21100,21050,446
|
|
20240422,131600,272937800,21100,21100,21100,21100,10
|
|
20240422,131500,272726800,21100,21100,21100,21100,0
|
|
20240422,131400,272726800,21100,21000,21100,21000,18
|
|
20240422,131300,272347600,21100,21100,21100,21100,0
|
|
20240422,131200,272347600,21100,21100,21100,21100,10
|
|
20240422,131100,272136600,21100,21100,21100,21100,12
|
|
20240422,131000,271883400,21100,21100,21100,21100,0
|
|
20240422,130900,271883400,21100,21100,21100,21100,10
|
|
20240422,130800,271672400,21100,21100,21100,21100,1
|
|
20240422,130700,271651300,21100,21100,21100,21100,112
|
|
20240422,130600,269288100,21100,21100,21100,21100,5
|
|
20240422,130500,269182600,21100,21100,21100,21100,5
|
|
20240422,130400,269077100,21100,21100,21100,21100,13
|
|
20240422,130300,268802800,21100,21100,21100,21100,0
|
|
20240422,130200,268802800,21100,21100,21100,21100,10
|
|
20240422,130100,268591800,21100,21100,21100,21100,0
|
|
20240422,130000,268591800,21100,21100,21100,21100,12
|
|
20240422,125900,268338600,21100,21100,21100,21100,5
|
|
20240422,125800,268233100,21100,21000,21100,21000,19
|
|
20240422,125700,267833600,21000,21100,21100,21000,125
|
|
20240422,125600,265202800,21100,21100,21100,21100,0
|
|
20240422,125500,265202800,21100,21100,21100,21100,10
|
|
20240422,125400,264991800,21100,21100,21100,21100,6
|
|
20240422,125300,264865200,21100,21050,21100,21050,87
|
|
20240422,125200,263033550,21050,21100,21100,21050,110
|
|
20240422,125100,260717550,21100,21100,21100,21100,0
|
|
20240422,125000,260717550,21100,21100,21100,21100,31
|
|
20240422,124900,260063450,21100,21100,21100,21100,0
|
|
20240422,124800,260063450,21100,21100,21100,21100,10
|
|
20240422,124700,259852450,21100,21100,21100,21100,6
|
|
20240422,124600,259725850,21100,21100,21100,21100,6
|
|
20240422,124500,259599250,21100,21100,21100,21100,10
|
|
20240422,124400,259388250,21100,21100,21100,21100,0
|
|
20240422,124300,259388250,21100,21100,21100,21100,14
|
|
20240422,124200,259092850,21100,21100,21100,21100,5
|
|
20240422,124100,258987350,21100,21100,21100,21100,6
|
|
20240422,124000,258860750,21100,21100,21100,21050,13
|
|
20240422,123900,258586500,21100,21100,21100,21100,0
|
|
20240422,123800,258586500,21100,21100,21100,21100,10
|
|
20240422,123700,258375500,21100,21100,21100,21100,6
|
|
20240422,123600,258248900,21100,21100,21100,21100,6
|
|
20240422,123500,258122300,21100,21100,21100,21100,5
|
|
20240422,123400,258016800,21100,21100,21100,21100,30
|
|
20240422,123300,257383800,21100,21100,21100,21100,12
|
|
20240422,123200,257130600,21050,21050,21050,21050,202
|
|
20240422,123100,252878500,21100,21100,21100,21100,10
|
|
20240422,123000,252667500,21100,21100,21100,21100,11
|
|
20240422,122900,252435400,21100,21100,21100,21100,7
|
|
20240422,122800,252287700,21100,21100,21100,21100,5
|
|
20240422,122700,252182200,21100,21100,21100,21100,8
|
|
20240422,122600,252013400,21100,21100,21100,21100,12
|
|
20240422,122500,251760200,21100,21100,21100,21100,5
|
|
20240422,122400,251654700,21100,21100,21100,21100,9
|
|
20240422,122300,251464800,21100,21100,21100,21100,6
|
|
20240422,122200,251338200,21100,21100,21100,21100,6
|
|
20240422,122100,251211600,21150,21150,21150,21150,10
|
|
20240422,122000,251000100,21050,21150,21150,21050,186
|
|
20240422,121900,247083950,21150,21150,21150,21150,6
|
|
20240422,121800,246957050,21150,21150,21150,21150,5
|
|
20240422,121700,246851300,21150,21150,21150,21150,5
|
|
20240422,121600,246745550,21150,21150,21150,21150,6
|
|
20240422,121500,246618650,21150,21100,21150,21100,10
|
|
20240422,121400,246407350,21100,21150,21150,21100,154
|
|
20240422,121300,243157700,21150,21150,21150,21150,6
|
|
20240422,121200,243030800,21150,21150,21150,21150,6
|
|
20240422,121100,242903900,21150,21150,21150,21150,5
|
|
20240422,121000,242798150,21150,21150,21150,21150,24
|
|
20240422,120900,242290550,21150,21150,21150,21150,13
|
|
20240422,120800,242015600,21150,21150,21150,21150,26
|
|
20240422,120700,241465700,21150,21150,21150,21150,6
|
|
20240422,120600,241338800,21150,21150,21150,21150,6
|
|
20240422,120500,241211900,21150,21150,21150,21150,6
|
|
20240422,120400,241085000,21150,21150,21150,21150,7
|
|
20240422,120300,240936950,21150,21150,21150,21150,11
|
|
20240422,120200,240704300,21150,21150,21150,21150,6
|
|
20240422,120100,240577400,21150,21200,21200,21150,6
|
|
20240422,120000,240450250,21200,21200,21200,21200,5
|
|
20240422,115900,240344250,21200,21200,21200,21200,16
|
|
20240422,115800,240005050,21200,21200,21200,21200,6
|
|
20240422,115700,239877850,21200,21150,21200,21150,7
|
|
20240422,115600,239729550,21200,21150,21200,21150,14
|
|
20240422,115500,239432900,21150,21150,21200,21150,45
|
|
20240422,115400,238480850,21200,21200,21200,21200,25
|
|
20240422,115300,237950850,21200,21200,21200,21200,5
|
|
20240422,115200,237844850,21200,21200,21200,21200,7
|
|
20240422,115100,237696450,21200,21200,21200,21200,11
|
|
20240422,115000,237463250,21200,21200,21200,21200,5
|
|
20240422,114900,237357250,21200,21200,21200,21200,6
|
|
20240422,114800,237230050,21200,21200,21200,21200,6
|
|
20240422,114700,237102850,21200,21200,21200,21200,5
|
|
20240422,114600,236996850,21200,21200,21200,21200,11
|
|
20240422,114500,236763650,21200,21200,21200,21200,0
|
|
20240422,114400,236763650,21200,21200,21200,21200,12
|
|
20240422,114300,236509250,21200,21200,21200,21200,5
|
|
20240422,114200,236403250,21200,21150,21200,21150,126
|
|
20240422,114100,233738050,21200,21200,21200,21200,6
|
|
20240422,114000,233610850,21200,21200,21200,21200,5
|
|
20240422,113900,233504850,21200,21200,21200,21200,11
|
|
20240422,113800,233271650,21200,21200,21200,21200,0
|
|
20240422,113700,233271650,21200,21200,21200,21200,11
|
|
20240422,113600,233038450,21200,21200,21200,21200,5
|
|
20240422,113500,232932450,21200,21150,21200,21150,26
|
|
20240422,113400,232382250,21200,21200,21200,21200,11
|
|
20240422,113300,232149050,21200,21200,21200,21200,0
|
|
20240422,113200,232149050,21200,21200,21200,21200,24
|
|
20240422,113100,231640250,21200,21200,21200,21200,6
|
|
20240422,113000,231513050,21150,21150,21200,21150,179
|
|
20240422,112900,227726900,21200,21200,21200,21150,44
|
|
20240422,112800,226794150,21200,21200,21200,21200,0
|
|
20240422,112700,226794150,21200,21200,21200,21200,11
|
|
20240422,112600,226560950,21150,21200,21200,21150,320
|
|
20240422,112500,219792850,21200,21200,21200,21200,21
|
|
20240422,112400,219347650,21200,21200,21200,21200,6
|
|
20240422,112300,219220450,21200,21200,21200,21200,5
|
|
20240422,112200,219114450,21200,21200,21200,21200,11
|
|
20240422,112100,218881250,21200,21200,21200,21200,0
|
|
20240422,112000,218881250,21200,21200,21200,21200,16
|
|
20240422,111900,218542050,21200,21200,21200,21200,5
|
|
20240422,111800,218436050,21200,21200,21200,21200,11
|
|
20240422,111700,218202850,21200,21200,21200,21200,11
|
|
20240422,111600,217969650,21150,21150,21150,21150,185
|
|
20240422,111500,214056900,21100,21100,21100,21100,66
|
|
20240422,111400,212664300,21100,21100,21100,21100,0
|
|
20240422,111300,212664300,21100,21100,21100,21100,29
|
|
20240422,111200,212052400,21100,21150,21150,21100,194
|
|
20240422,111100,207958450,21100,21100,21100,21100,1
|
|
20240422,111000,207937350,21150,21150,21150,21150,11
|
|
20240422,110900,207704700,21150,21150,21150,21150,0
|
|
20240422,110800,207704700,21150,21150,21150,21150,21
|
|
20240422,110700,207260550,21150,21150,21150,21150,0
|
|
20240422,110600,207260550,21150,21150,21150,21150,11
|
|
20240422,110500,207027900,21150,21150,21150,21150,11
|
|
20240422,110400,206795250,21100,21100,21100,21100,2
|
|
20240422,110300,206753050,21150,21150,21150,21150,12
|
|
20240422,110200,206499250,21150,21150,21150,21150,13
|
|
20240422,110100,206224300,21150,21150,21150,21150,11
|
|
20240422,110000,205991650,21100,21100,21100,21100,203
|
|
20240422,105900,201708350,21100,21100,21100,21100,413
|
|
20240422,105800,192994050,21100,21100,21100,21100,12
|
|
20240422,105700,192740850,21000,21000,21000,21000,0
|
|
20240422,105600,192740850,21000,21100,21100,21000,21
|
|
20240422,105500,192298750,21100,21000,21100,21000,7
|
|
20240422,105400,192151150,21100,21100,21100,21100,5
|
|
20240422,105300,192045650,21100,21100,21100,21100,11
|
|
20240422,105200,191813550,21050,21050,21050,21050,249
|
|
20240422,105100,186572100,21100,21050,21100,21050,19
|
|
20240422,105000,186171600,21100,21100,21100,21100,0
|
|
20240422,104900,186171600,21100,21100,21100,21100,11
|
|
20240422,104800,185939500,21100,21100,21150,21100,12
|
|
20240422,104700,185686000,21100,21050,21100,21050,332
|
|
20240422,104600,178695800,21100,21050,21100,21050,208
|
|
20240422,104500,174311900,21050,21050,21050,21050,0
|
|
20240422,104400,174311900,21050,21050,21100,21050,119
|
|
20240422,104300,171806350,21050,21050,21050,21050,5
|
|
20240422,104200,171701100,21050,21050,21050,21050,6
|
|
20240422,104100,171574800,21050,21050,21050,21050,11
|
|
20240422,104000,171343250,21050,21050,21050,21050,19
|
|
20240422,103900,170943300,21050,21050,21050,21050,11
|
|
20240422,103800,170711750,21050,21050,21050,21050,6
|
|
20240422,103700,170585450,21050,21050,21050,21050,5
|
|
20240422,103600,170480200,21050,21050,21050,21050,5
|
|
20240422,103500,170374950,21050,21050,21050,21050,6
|
|
20240422,103400,170248650,21050,21050,21050,21050,11
|
|
20240422,103300,170017100,21000,21000,21000,21000,200
|
|
20240422,103200,165817100,21050,21050,21050,21050,1
|
|
20240422,103100,165796050,21050,21050,21050,21050,0
|
|
20240422,103000,165796050,21050,21050,21050,21050,5
|
|
20240422,102900,165690800,21050,21050,21050,21050,3
|
|
20240422,102800,165627650,21050,21050,21050,21050,0
|
|
20240422,102700,165627650,21050,21050,21050,21050,0
|
|
20240422,102600,165627650,21050,21050,21050,21050,0
|
|
20240422,102500,165627650,21050,21050,21050,21050,201
|
|
20240422,102400,161396600,21000,21000,21000,21000,0
|
|
20240422,102300,161396600,21000,21000,21000,21000,17
|
|
20240422,102200,161039600,21050,21050,21050,21050,0
|
|
20240422,102100,161039600,21050,21050,21050,21050,0
|
|
20240422,102000,161039600,21050,21050,21050,21050,119
|
|
20240422,101900,158534650,21050,21050,21050,21050,281
|
|
20240422,101800,152619600,21050,21050,21050,21050,200
|
|
20240422,101700,148409600,21050,21050,21050,21050,300
|
|
20240422,101600,142094600,21100,21100,21100,21100,6
|
|
20240422,101500,141968000,21100,21100,21100,21100,0
|
|
20240422,101400,141968000,21100,21100,21100,21100,172
|
|
20240422,101300,138338800,21100,21100,21100,21100,0
|
|
20240422,101200,138338800,21100,21100,21100,21100,20
|
|
20240422,101100,137916800,21100,21100,21100,21100,0
|
|
20240422,101000,137916800,21100,21100,21100,21100,0
|
|
20240422,100900,137916800,21100,21100,21100,21100,52
|
|
20240422,100800,136819600,21100,21100,21100,21100,260
|
|
20240422,100700,131333600,21100,21100,21100,21100,0
|
|
20240422,100600,131333600,21100,21100,21100,21100,0
|
|
20240422,100500,131333600,21100,21100,21100,21100,1
|
|
20240422,100400,131312500,21050,21050,21050,21050,0
|
|
20240422,100300,131312500,21050,21050,21050,21050,110
|
|
20240422,100200,128997000,21050,21050,21050,21050,0
|
|
20240422,100100,128997000,21050,21050,21050,21050,4
|
|
20240422,100000,128912800,21050,21100,21100,21050,2
|
|
20240422,095900,128870650,21100,21100,21100,21100,0
|
|
20240422,095800,128870650,21100,21100,21100,21100,1
|
|
20240422,095700,128849550,21100,21100,21100,21100,6
|
|
20240422,095600,128722950,21100,21100,21100,21100,1
|
|
20240422,095500,128701850,21100,21100,21100,21100,19
|
|
20240422,095400,128300950,21050,21050,21050,21050,0
|
|
20240422,095300,128300950,21050,21050,21050,21050,3
|
|
20240422,095200,128237800,21050,21050,21050,21050,1
|
|
20240422,095100,128216750,21050,21050,21050,21050,0
|
|
20240422,095000,128216750,21050,21050,21050,21050,0
|
|
20240422,094900,128216750,21050,21050,21050,21050,2
|
|
20240422,094800,128174650,21050,21050,21050,21050,0
|
|
20240422,094700,128174650,21050,21050,21050,21050,0
|
|
20240422,094600,128174650,21050,21000,21050,20950,34
|
|
20240422,094500,127462200,21050,21050,21050,21050,1
|
|
20240422,094400,127441150,21000,21050,21100,21000,503
|
|
20240422,094300,116862850,21050,21050,21050,21050,214
|
|
20240422,094200,112358150,21100,21100,21100,21100,0
|
|
20240422,094100,112358150,21100,21100,21100,21100,1
|
|
20240422,094000,112337050,21000,21100,21100,21000,30
|
|
20240422,093900,111706500,21100,21100,21100,21100,52
|
|
20240422,093800,110609300,21150,21150,21150,21150,0
|
|
20240422,093700,110609300,21150,21100,21150,21100,151
|
|
20240422,093600,107423150,21000,21000,21000,21000,0
|
|
20240422,093500,107423150,21000,21000,21000,21000,70
|
|
20240422,093400,105953150,21050,21050,21050,21050,20
|
|
20240422,093300,105532150,21000,21000,21000,21000,0
|
|
20240422,093200,105532150,21000,21050,21050,21000,217
|
|
20240422,093100,100965550,21050,21050,21050,21050,251
|
|
20240422,093000,95682000,21150,21150,21150,21150,0
|
|
20240422,092900,95682000,21150,21150,21150,21150,0
|
|
20240422,092800,95682000,21150,21150,21150,21150,0
|
|
20240422,092700,95682000,21150,21100,21150,21100,154
|
|
20240422,092600,92432400,21100,21100,21100,21100,50
|
|
20240422,092500,91377400,21100,21100,21100,21100,140
|
|
20240422,092400,88423400,21100,21100,21100,21100,5
|
|
20240422,092300,88317900,21100,21150,21150,21100,33
|
|
20240422,092200,87621450,21150,21150,21150,21150,3
|
|
20240422,092100,87558000,21150,21150,21150,21150,144
|
|
20240422,092000,84512400,21150,21150,21150,21150,5
|
|
20240422,091900,84406650,21150,21150,21150,21150,0
|
|
20240422,091800,84406650,21150,21150,21150,21150,10
|
|
20240422,091700,84195150,21100,21100,21100,21050,136
|
|
20240422,091600,81327000,21050,21050,21050,21050,0
|
|
20240422,091500,81327000,21050,21050,21050,21050,15
|
|
20240422,091400,81011250,21100,21050,21100,21050,332
|
|
20240422,091300,74006200,21050,21050,21050,21050,108
|
|
20240422,091200,71732800,21050,21050,21050,21050,10
|
|
20240422,091100,71522300,21050,21050,21050,21050,0
|
|
20240422,091000,71522300,21050,21050,21050,21050,541
|
|
20240422,090900,60134250,21000,21050,21050,21000,104
|
|
20240422,090800,57950050,21050,21050,21050,21050,1
|
|
20240422,090700,57929000,20900,20900,20900,20900,500
|
|
20240422,090600,47479000,20900,20900,20900,20900,0
|
|
20240422,090500,47479000,20900,21000,21100,20850,800
|
|
20240422,090400,30745600,21100,20900,21100,20900,585
|
|
20240422,090300,18485800,20900,20850,20900,20850,318
|
|
20240422,090200,11855450,20850,20850,20850,20850,1
|
|
20240422,090100,11834600,20750,20800,20800,20750,353
|
|
20240422,090000,4503600,20850,20850,20850,20850,209
|