580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,183700,375445100,21400,21400,21400,21400,565
|
|
20240423,183600,375445100,21400,21400,21400,21400,0
|
|
20240423,183500,375445100,21400,21400,21400,21400,0
|
|
20240423,183400,375445100,21400,21400,21400,21400,0
|
|
20240423,183300,375445100,21400,21400,21400,21400,0
|
|
20240423,183200,375445100,21400,21400,21400,21400,0
|
|
20240423,183100,375445100,21400,21400,21400,21400,0
|
|
20240423,183000,375445100,21400,21400,21400,21400,0
|
|
20240423,182900,375445100,21400,21400,21400,21400,0
|
|
20240423,182800,375445100,21400,21400,21400,21400,0
|
|
20240423,182700,375445100,21400,21400,21400,21400,0
|
|
20240423,182600,375445100,21400,21400,21400,21400,0
|
|
20240423,182500,375445100,21400,21400,21400,21400,0
|
|
20240423,182400,375445100,21400,21400,21400,21400,0
|
|
20240423,182300,375445100,21400,21400,21400,21400,0
|
|
20240423,182200,375445100,21400,21400,21400,21400,0
|
|
20240423,182100,375445100,21400,21400,21400,21400,0
|
|
20240423,182000,375445100,21400,21400,21400,21400,0
|
|
20240423,181900,375445100,21400,21400,21400,21400,0
|
|
20240423,181800,375445100,21400,21400,21400,21400,0
|
|
20240423,181700,375445100,21400,21400,21400,21400,0
|
|
20240423,181600,375445100,21400,21400,21400,21400,0
|
|
20240423,181500,375445100,21400,21400,21400,21400,0
|
|
20240423,181400,375445100,21400,21400,21400,21400,0
|
|
20240423,181300,375445100,21400,21400,21400,21400,0
|
|
20240423,181200,375445100,21400,21400,21400,21400,0
|
|
20240423,181100,375445100,21400,21400,21400,21400,0
|
|
20240423,181000,375445100,21400,21400,21400,21400,0
|
|
20240423,180900,375445100,21400,21400,21400,21400,0
|
|
20240423,180800,375445100,21400,21400,21400,21400,0
|
|
20240423,180700,375445100,21400,21400,21400,21400,565
|
|
20240423,180600,375445100,21400,21400,21400,21400,0
|
|
20240423,180500,375445100,21400,21400,21400,21400,0
|
|
20240423,180400,375445100,21400,21400,21400,21400,0
|
|
20240423,180300,375445100,21400,21400,21400,21400,0
|
|
20240423,180200,375445100,21400,21400,21400,21400,0
|
|
20240423,180100,375445100,21400,21400,21400,21400,0
|
|
20240423,180000,375445100,21400,21400,21400,21400,0
|
|
20240423,175900,375445100,21400,21400,21400,21400,0
|
|
20240423,175800,375445100,21400,21400,21400,21400,0
|
|
20240423,175700,375445100,21400,21400,21400,21400,0
|
|
20240423,175600,375445100,21400,21400,21400,21400,0
|
|
20240423,175500,375445100,21400,21400,21400,21400,0
|
|
20240423,175400,375445100,21400,21400,21400,21400,0
|
|
20240423,175300,375445100,21400,21400,21400,21400,0
|
|
20240423,175200,375445100,21400,21400,21400,21400,0
|
|
20240423,175100,375445100,21400,21400,21400,21400,0
|
|
20240423,175000,375445100,21400,21400,21400,21400,0
|
|
20240423,174900,375445100,21400,21400,21400,21400,0
|
|
20240423,174800,375445100,21400,21400,21400,21400,0
|
|
20240423,174700,375445100,21400,21400,21400,21400,0
|
|
20240423,174600,375445100,21400,21400,21400,21400,0
|
|
20240423,174500,375445100,21400,21400,21400,21400,0
|
|
20240423,174400,375445100,21400,21400,21400,21400,0
|
|
20240423,174300,375445100,21400,21400,21400,21400,0
|
|
20240423,174200,375445100,21400,21400,21400,21400,0
|
|
20240423,174100,375445100,21400,21400,21400,21400,0
|
|
20240423,174000,375445100,21400,21400,21400,21400,0
|
|
20240423,173900,375445100,21400,21400,21400,21400,0
|
|
20240423,173800,375445100,21400,21400,21400,21400,0
|
|
20240423,173700,375445100,21400,21400,21400,21400,565
|
|
20240423,173600,375445100,21400,21400,21400,21400,0
|
|
20240423,173500,375445100,21400,21400,21400,21400,0
|
|
20240423,173400,375445100,21400,21400,21400,21400,0
|
|
20240423,173300,375445100,21400,21400,21400,21400,0
|
|
20240423,173200,375445100,21400,21400,21400,21400,0
|
|
20240423,173100,375445100,21400,21400,21400,21400,0
|
|
20240423,173000,375445100,21400,21400,21400,21400,0
|
|
20240423,172900,375445100,21400,21400,21400,21400,0
|
|
20240423,172800,375445100,21400,21400,21400,21400,0
|
|
20240423,172700,375445100,21400,21400,21400,21400,0
|
|
20240423,172600,375445100,21400,21400,21400,21400,0
|
|
20240423,172500,375445100,21400,21400,21400,21400,0
|
|
20240423,172400,375445100,21400,21400,21400,21400,0
|
|
20240423,172300,375445100,21400,21400,21400,21400,0
|
|
20240423,172200,375445100,21400,21400,21400,21400,0
|
|
20240423,172100,375445100,21400,21400,21400,21400,0
|
|
20240423,172000,375445100,21400,21400,21400,21400,0
|
|
20240423,171900,375445100,21400,21400,21400,21400,0
|
|
20240423,171800,375445100,21400,21400,21400,21400,0
|
|
20240423,171700,375445100,21400,21400,21400,21400,0
|
|
20240423,171600,375445100,21400,21400,21400,21400,0
|
|
20240423,171500,375445100,21400,21400,21400,21400,0
|
|
20240423,171400,375445100,21400,21400,21400,21400,0
|
|
20240423,171300,375445100,21400,21400,21400,21400,0
|
|
20240423,171200,375445100,21400,21400,21400,21400,0
|
|
20240423,171100,375445100,21400,21400,21400,21400,0
|
|
20240423,171000,375445100,21400,21400,21400,21400,0
|
|
20240423,170900,375445100,21400,21400,21400,21400,0
|
|
20240423,170800,375445100,21400,21400,21400,21400,0
|
|
20240423,170700,375445100,21400,21400,21400,21400,565
|
|
20240423,170600,375445100,21400,21400,21400,21400,0
|
|
20240423,170500,375445100,21400,21400,21400,21400,0
|
|
20240423,170400,375445100,21400,21400,21400,21400,0
|
|
20240423,170300,375445100,21400,21400,21400,21400,0
|
|
20240423,170200,375445100,21400,21400,21400,21400,0
|
|
20240423,170100,375445100,21400,21400,21400,21400,0
|
|
20240423,170000,375445100,21400,21400,21400,21400,0
|
|
20240423,165900,375445100,21400,21400,21400,21400,0
|
|
20240423,165800,375445100,21400,21400,21400,21400,0
|
|
20240423,165700,375445100,21400,21400,21400,21400,0
|
|
20240423,165600,375445100,21400,21400,21400,21400,0
|
|
20240423,165500,375445100,21400,21400,21400,21400,0
|
|
20240423,165400,375445100,21400,21400,21400,21400,0
|
|
20240423,165300,375445100,21400,21400,21400,21400,0
|
|
20240423,165200,375445100,21400,21400,21400,21400,0
|
|
20240423,165100,375445100,21400,21400,21400,21400,0
|
|
20240423,165000,375445100,21400,21400,21400,21400,0
|
|
20240423,164900,375445100,21400,21400,21400,21400,0
|
|
20240423,164800,375445100,21400,21400,21400,21400,0
|
|
20240423,164700,375445100,21400,21400,21400,21400,0
|
|
20240423,164600,375445100,21400,21400,21400,21400,0
|
|
20240423,164500,375445100,21400,21400,21400,21400,0
|
|
20240423,164400,375445100,21400,21400,21400,21400,0
|
|
20240423,164300,375445100,21400,21400,21400,21400,0
|
|
20240423,164200,375445100,21400,21400,21400,21400,0
|
|
20240423,164100,375445100,21400,21400,21400,21400,0
|
|
20240423,164000,375445100,21400,21400,21400,21400,0
|
|
20240423,163900,375445100,21400,21400,21400,21400,0
|
|
20240423,163800,375445100,21400,21400,21400,21400,0
|
|
20240423,163700,375445100,21400,21400,21400,21400,565
|
|
20240423,163600,375445100,21400,21400,21400,21400,0
|
|
20240423,163500,375445100,21400,21400,21400,21400,0
|
|
20240423,163400,375445100,21400,21400,21400,21400,0
|
|
20240423,163300,375445100,21400,21400,21400,21400,0
|
|
20240423,163200,375445100,21400,21400,21400,21400,0
|
|
20240423,163100,375445100,21400,21400,21400,21400,0
|
|
20240423,163000,375445100,21400,21400,21400,21400,0
|
|
20240423,162900,375445100,21400,21400,21400,21400,0
|
|
20240423,162800,375445100,21400,21400,21400,21400,0
|
|
20240423,162700,375445100,21400,21400,21400,21400,0
|
|
20240423,162600,375445100,21400,21400,21400,21400,0
|
|
20240423,162500,375445100,21400,21400,21400,21400,0
|
|
20240423,162400,375445100,21400,21400,21400,21400,0
|
|
20240423,162300,375445100,21400,21400,21400,21400,0
|
|
20240423,162200,375445100,21400,21400,21400,21400,0
|
|
20240423,162100,375445100,21400,21400,21400,21400,0
|
|
20240423,162000,375445100,21400,21400,21400,21400,0
|
|
20240423,161900,375445100,21400,21400,21400,21400,0
|
|
20240423,161800,375445100,21400,21400,21400,21400,0
|
|
20240423,161700,375445100,21400,21400,21400,21400,0
|
|
20240423,161600,375445100,21400,21400,21400,21400,0
|
|
20240423,161500,375445100,21400,21400,21400,21400,0
|
|
20240423,161400,375445100,21400,21400,21400,21400,0
|
|
20240423,161300,375445100,21400,21400,21400,21400,0
|
|
20240423,161200,375445100,21400,21400,21400,21400,0
|
|
20240423,161100,375445100,21400,21400,21400,21400,0
|
|
20240423,161000,375445100,21400,21400,21400,21400,0
|
|
20240423,160900,375445100,21400,21400,21400,21400,0
|
|
20240423,160800,375445100,21400,21400,21400,21400,0
|
|
20240423,160700,375445100,21400,21400,21400,21400,565
|
|
20240423,160600,375445100,21400,21400,21400,21400,0
|
|
20240423,160500,375445100,21400,21400,21400,21400,0
|
|
20240423,160400,375445100,21400,21400,21400,21400,0
|
|
20240423,160300,375445100,21400,21400,21400,21400,0
|
|
20240423,160200,375445100,21400,21400,21400,21400,0
|
|
20240423,160100,375445100,21400,21400,21400,21400,0
|
|
20240423,160000,375445100,21400,21400,21400,21400,0
|
|
20240423,155900,375445100,21400,21400,21400,21400,0
|
|
20240423,155800,375445100,21400,21400,21400,21400,0
|
|
20240423,155700,375445100,21400,21400,21400,21400,0
|
|
20240423,155600,375445100,21400,21400,21400,21400,0
|
|
20240423,155500,375445100,21400,21400,21400,21400,0
|
|
20240423,155400,375445100,21400,21400,21400,21400,0
|
|
20240423,155300,375445100,21400,21400,21400,21400,0
|
|
20240423,155200,375445100,21400,21400,21400,21400,0
|
|
20240423,155100,375445100,21400,21400,21400,21400,0
|
|
20240423,155000,375445100,21400,21400,21400,21400,0
|
|
20240423,154900,375445100,21400,21400,21400,21400,0
|
|
20240423,154800,375445100,21400,21400,21400,21400,0
|
|
20240423,154700,375445100,21400,21400,21400,21400,0
|
|
20240423,154600,375445100,21400,21400,21400,21400,0
|
|
20240423,154500,375445100,21400,21400,21400,21400,0
|
|
20240423,154400,375445100,21400,21400,21400,21400,0
|
|
20240423,154300,375445100,21400,21400,21400,21400,0
|
|
20240423,154200,375445100,21400,21400,21400,21400,0
|
|
20240423,154100,375445100,21400,21400,21400,21400,0
|
|
20240423,154000,375445100,21400,21400,21400,21400,0
|
|
20240423,153900,375445100,21400,21400,21400,21400,0
|
|
20240423,153800,375445100,21400,21400,21400,21400,0
|
|
20240423,153700,375445100,21400,21400,21400,21400,565
|
|
20240423,153600,375445100,21400,21400,21400,21400,0
|
|
20240423,153500,375445100,21400,21400,21400,21400,0
|
|
20240423,153400,375445100,21400,21400,21400,21400,0
|
|
20240423,153300,375445100,21400,21400,21400,21400,0
|
|
20240423,153200,375445100,21400,21400,21400,21400,0
|
|
20240423,153100,375445100,21400,21400,21400,21400,0
|
|
20240423,153000,375445100,21400,21400,21400,21400,565
|
|
20240423,152900,363354100,21400,21400,21400,21400,0
|
|
20240423,152800,363354100,21400,21400,21400,21400,0
|
|
20240423,152700,363354100,21400,21400,21400,21400,0
|
|
20240423,152600,363354100,21400,21400,21400,21400,0
|
|
20240423,152500,363354100,21400,21400,21400,21400,0
|
|
20240423,152400,363354100,21400,21400,21400,21400,0
|
|
20240423,152300,363354100,21400,21400,21400,21400,0
|
|
20240423,152200,363354100,21400,21400,21400,21400,0
|
|
20240423,152100,363354100,21400,21400,21400,21400,0
|
|
20240423,152000,363354100,21400,21400,21400,21400,0
|
|
20240423,151900,363354100,21400,21400,21400,21300,83
|
|
20240423,151800,361578900,21400,21400,21400,21400,2
|
|
20240423,151700,361536100,21350,21350,21350,21350,25
|
|
20240423,151600,361002350,21400,21400,21400,21400,43
|
|
20240423,151500,360082150,21400,21350,21400,21300,86
|
|
20240423,151400,358243250,21350,21350,21350,21350,5
|
|
20240423,151300,358136500,21350,21350,21350,21350,6
|
|
20240423,151200,358008400,21350,21300,21350,21300,65
|
|
20240423,151100,356622850,21300,21250,21300,21250,47
|
|
20240423,151000,355622250,21250,21250,21250,21250,59
|
|
20240423,150900,354368500,21250,21250,21250,21250,4
|
|
20240423,150800,354283500,21250,21250,21250,21250,4
|
|
20240423,150700,354198500,21250,21250,21250,21250,6
|
|
20240423,150600,354071000,21250,21250,21250,21200,114
|
|
20240423,150500,351653500,21250,21200,21250,21200,6
|
|
20240423,150400,351526050,21250,21250,21250,21250,14
|
|
20240423,150300,351228550,21250,21250,21250,21250,4
|
|
20240423,150200,351143550,21250,21250,21250,21200,6
|
|
20240423,150100,351016100,21250,21250,21250,21250,5
|
|
20240423,150000,350909850,21250,21250,21250,21200,17
|
|
20240423,145900,350549250,21250,21200,21250,21200,6
|
|
20240423,145800,350421850,21250,21200,21250,21200,9
|
|
20240423,145700,350230700,21250,21250,21250,21200,7
|
|
20240423,145600,350082100,21250,21250,21250,21200,7
|
|
20240423,145500,349933400,21200,21250,21250,21200,7
|
|
20240423,145400,349784800,21250,21200,21250,21200,108
|
|
20240423,145300,347495000,21250,21250,21250,21200,47
|
|
20240423,145200,346496300,21250,21250,21250,21200,9
|
|
20240423,145100,346305250,21200,21200,21250,21200,7
|
|
20240423,145000,346156650,21250,21250,21250,21200,6
|
|
20240423,144900,346029250,21200,21250,21250,21200,8
|
|
20240423,144800,345859400,21250,21200,21250,21200,25
|
|
20240423,144700,345328300,21250,21250,21250,21200,8
|
|
20240423,144600,345158400,21200,21250,21250,21200,16
|
|
20240423,144500,344818550,21250,21250,21250,21200,11
|
|
20240423,144400,344584900,21200,21250,21250,21200,8
|
|
20240423,144300,344415050,21250,21200,21250,21200,27
|
|
20240423,144200,343841450,21250,21250,21250,21200,8
|
|
20240423,144100,343671600,21200,21200,21250,21200,7
|
|
20240423,144000,343523000,21250,21250,21250,21250,4
|
|
20240423,143900,343438000,21250,21250,21250,21250,3
|
|
20240423,143800,343374250,21250,21250,21250,21250,22
|
|
20240423,143700,342906750,21250,21250,21250,21200,3
|
|
20240423,143600,342843050,21250,21250,21250,21250,3
|
|
20240423,143500,342779300,21250,21250,21250,21200,303
|
|
20240423,143400,336355550,21250,21250,21250,21250,1
|
|
20240423,143300,336334300,21250,21250,21250,21250,18
|
|
20240423,143200,335951800,21200,21200,21200,21200,101
|
|
20240423,143100,333810600,21250,21250,21250,21250,0
|
|
20240423,143000,333810600,21250,21250,21250,21250,0
|
|
20240423,142900,333810600,21250,21250,21250,21250,0
|
|
20240423,142800,333810600,21250,21250,21250,21250,21
|
|
20240423,142700,333364350,21250,21200,21250,21200,105
|
|
20240423,142600,331133150,21250,21250,21250,21250,0
|
|
20240423,142500,331133150,21250,21250,21250,21250,0
|
|
20240423,142400,331133150,21250,21250,21250,21250,0
|
|
20240423,142300,331133150,21250,21250,21250,21250,102
|
|
20240423,142200,328965650,21250,21250,21250,21250,235
|
|
20240423,142100,323971900,21200,21200,21200,21200,1
|
|
20240423,142000,323950700,21250,21250,21250,21250,0
|
|
20240423,141900,323950700,21250,21250,21250,21250,0
|
|
20240423,141800,323950700,21250,21250,21250,21250,17
|
|
20240423,141700,323589450,21200,21200,21200,21200,0
|
|
20240423,141600,323589450,21200,21200,21200,21150,332
|
|
20240423,141500,316551100,21200,21200,21200,21200,5
|
|
20240423,141400,316445100,21200,21200,21200,21200,30
|
|
20240423,141300,315809100,21200,21200,21200,21200,0
|
|
20240423,141200,315809100,21200,21200,21200,21200,21
|
|
20240423,141100,315363900,21150,21150,21150,21150,1
|
|
20240423,141000,315342750,21200,21200,21200,21200,0
|
|
20240423,140900,315342750,21200,21200,21200,21200,0
|
|
20240423,140800,315342750,21200,21200,21200,21200,0
|
|
20240423,140700,315342750,21200,21200,21200,21200,0
|
|
20240423,140600,315342750,21200,21200,21200,21150,90
|
|
20240423,140500,313434800,21200,21200,21200,21200,50
|
|
20240423,140400,312374800,21200,21200,21200,21200,145
|
|
20240423,140300,309300800,21200,21200,21200,21200,257
|
|
20240423,140200,303852400,21200,21200,21200,21200,14
|
|
20240423,140100,303555600,21250,21250,21250,21250,1
|
|
20240423,140000,303534350,21250,21300,21300,21250,135
|
|
20240423,135900,300665550,21300,21300,21300,21300,0
|
|
20240423,135800,300665550,21300,21300,21300,21300,1
|
|
20240423,135700,300644250,21250,21250,21250,21250,0
|
|
20240423,135600,300644250,21250,21250,21250,21250,97
|
|
20240423,135500,298583000,21250,21250,21250,21250,0
|
|
20240423,135400,298583000,21250,21250,21250,21250,134
|
|
20240423,135300,295735500,21300,21300,21300,21300,1
|
|
20240423,135200,295714200,21300,21300,21300,21300,10
|
|
20240423,135100,295501200,21300,21300,21300,21300,0
|
|
20240423,135000,295501200,21300,21300,21300,21300,214
|
|
20240423,134900,290943000,21350,21350,21350,21350,25
|
|
20240423,134800,290409250,21300,21300,21300,21300,0
|
|
20240423,134700,290409250,21300,21400,21400,21300,25
|
|
20240423,134600,289876650,21300,21300,21300,21300,0
|
|
20240423,134500,289876650,21300,21350,21350,21300,2
|
|
20240423,134400,289834000,21300,21300,21300,21300,344
|
|
20240423,134300,282506800,21300,21350,21350,21300,353
|
|
20240423,134200,274970400,21350,21350,21350,21350,0
|
|
20240423,134100,274970400,21350,21350,21350,21350,0
|
|
20240423,134000,274970400,21350,21350,21350,21350,21
|
|
20240423,133900,274522050,21350,21350,21350,21350,20
|
|
20240423,133800,274095050,21350,21350,21350,21350,0
|
|
20240423,133700,274095050,21350,21350,21350,21350,100
|
|
20240423,133600,271960050,21350,21350,21350,21350,255
|
|
20240423,133500,266515800,21350,21350,21350,21350,19
|
|
20240423,133400,266110150,21300,21300,21300,21300,200
|
|
20240423,133300,261850150,21300,21300,21300,21300,46
|
|
20240423,133200,260870350,21300,21300,21300,21300,0
|
|
20240423,133100,260870350,21300,21300,21300,21300,0
|
|
20240423,133000,260870350,21300,21300,21300,21300,1
|
|
20240423,132900,260849050,21300,21300,21300,21300,20
|
|
20240423,132800,260423050,21300,21300,21300,21300,0
|
|
20240423,132700,260423050,21300,21300,21300,21300,1
|
|
20240423,132600,260401750,21300,21300,21300,21300,40
|
|
20240423,132500,259549750,21300,21300,21300,21300,1
|
|
20240423,132400,259528450,21300,21300,21300,21300,1
|
|
20240423,132300,259507150,21300,21250,21300,21250,89
|
|
20240423,132200,257614950,21300,21300,21300,21300,0
|
|
20240423,132100,257614950,21300,21300,21300,21300,0
|
|
20240423,132000,257614950,21300,21300,21300,21300,1
|
|
20240423,131900,257593650,21300,21300,21300,21300,8
|
|
20240423,131800,257423250,21250,21250,21250,21250,0
|
|
20240423,131700,257423250,21250,21250,21250,21250,0
|
|
20240423,131600,257423250,21250,21250,21250,21250,0
|
|
20240423,131500,257423250,21250,21250,21250,21250,0
|
|
20240423,131400,257423250,21250,21250,21250,21250,130
|
|
20240423,131300,254660750,21250,21250,21250,21250,0
|
|
20240423,131200,254660750,21250,21250,21250,21250,0
|
|
20240423,131100,254660750,21250,21250,21250,21250,0
|
|
20240423,131000,254660750,21250,21250,21250,21250,5
|
|
20240423,130900,254554500,21300,21300,21300,21300,124
|
|
20240423,130800,251913300,21300,21300,21300,21300,2
|
|
20240423,130700,251870700,21350,21350,21350,21350,17
|
|
20240423,130600,251507750,21350,21350,21350,21350,0
|
|
20240423,130500,251507750,21350,21350,21350,21350,0
|
|
20240423,130400,251507750,21350,21350,21350,21350,3
|
|
20240423,130300,251443700,21350,21350,21350,21350,0
|
|
20240423,130200,251443700,21350,21350,21350,21350,0
|
|
20240423,130100,251443700,21350,21350,21350,21350,19
|
|
20240423,130000,251038050,21300,21300,21300,21300,1
|
|
20240423,125900,251016750,21300,21300,21300,21300,0
|
|
20240423,125800,251016750,21300,21250,21350,21250,8
|
|
20240423,125700,250846200,21350,21350,21350,21350,0
|
|
20240423,125600,250846200,21350,21350,21350,21350,0
|
|
20240423,125500,250846200,21350,21300,21350,21300,211
|
|
20240423,125400,246351850,21300,21300,21300,21300,1
|
|
20240423,125300,246330550,21300,21300,21300,21300,21
|
|
20240423,125200,245883250,21300,21300,21300,21300,0
|
|
20240423,125100,245883250,21300,21300,21300,21300,0
|
|
20240423,125000,245883250,21300,21300,21300,21300,0
|
|
20240423,124900,245883250,21300,21300,21300,21300,0
|
|
20240423,124800,245883250,21300,21300,21300,21300,0
|
|
20240423,124700,245883250,21300,21300,21300,21300,22
|
|
20240423,124600,245414650,21300,21300,21300,21300,0
|
|
20240423,124500,245414650,21300,21300,21300,21300,20
|
|
20240423,124400,244988650,21300,21300,21300,21300,0
|
|
20240423,124300,244988650,21300,21300,21300,21300,0
|
|
20240423,124200,244988650,21300,21300,21300,21300,0
|
|
20240423,124100,244988650,21300,21300,21300,21300,0
|
|
20240423,124000,244988650,21300,21300,21300,21300,0
|
|
20240423,123900,244988650,21300,21300,21300,21300,24
|
|
20240423,123800,244477450,21300,21300,21300,21300,0
|
|
20240423,123700,244477450,21300,21300,21300,21300,0
|
|
20240423,123600,244477450,21300,21300,21300,21300,9
|
|
20240423,123500,244285750,21300,21300,21300,21300,0
|
|
20240423,123400,244285750,21300,21300,21300,21300,0
|
|
20240423,123300,244285750,21300,21300,21300,21300,1
|
|
20240423,123200,244264450,21300,21200,21300,21200,110
|
|
20240423,123100,241922350,21250,21250,21250,21250,0
|
|
20240423,123000,241922350,21250,21250,21250,21250,0
|
|
20240423,122900,241922350,21250,21250,21250,21250,0
|
|
20240423,122800,241922350,21250,21250,21250,21250,0
|
|
20240423,122700,241922350,21250,21250,21250,21250,1076
|
|
20240423,122600,219057350,21200,21200,21200,21200,2
|
|
20240423,122500,219014950,21200,21200,21200,21200,0
|
|
20240423,122400,219014950,21200,21200,21200,21200,168
|
|
20240423,122300,215453350,21200,21200,21200,21200,0
|
|
20240423,122200,215453350,21200,21200,21200,21200,0
|
|
20240423,122100,215453350,21200,21200,21200,21200,0
|
|
20240423,122000,215453350,21200,21200,21200,21200,0
|
|
20240423,121900,215453350,21200,21200,21200,21200,21
|
|
20240423,121800,215008150,21200,21200,21200,21200,0
|
|
20240423,121700,215008150,21200,21200,21200,21200,0
|
|
20240423,121600,215008150,21200,21200,21200,21200,0
|
|
20240423,121500,215008150,21200,21200,21200,21200,0
|
|
20240423,121400,215008150,21200,21200,21200,21200,0
|
|
20240423,121300,215008150,21200,21200,21200,21200,0
|
|
20240423,121200,215008150,21200,21200,21200,21200,23
|
|
20240423,121100,214520550,21200,21200,21200,21200,1
|
|
20240423,121000,214499350,21200,21200,21200,21200,0
|
|
20240423,120900,214499350,21200,21200,21200,21200,0
|
|
20240423,120800,214499350,21200,21200,21200,21200,0
|
|
20240423,120700,214499350,21200,21200,21200,21200,0
|
|
20240423,120600,214499350,21200,21200,21200,21200,0
|
|
20240423,120500,214499350,21200,21150,21200,21150,21
|
|
20240423,120400,214054250,21150,21150,21150,21150,0
|
|
20240423,120300,214054250,21150,21150,21150,21150,0
|
|
20240423,120200,214054250,21150,21150,21150,21150,0
|
|
20240423,120100,214054250,21150,21150,21150,21150,0
|
|
20240423,120000,214054250,21150,21150,21150,21150,1
|
|
20240423,115900,214033100,21150,21150,21150,21150,0
|
|
20240423,115800,214033100,21150,21150,21150,21150,36
|
|
20240423,115700,213271700,21100,21100,21100,21100,0
|
|
20240423,115600,213271700,21100,21100,21100,21100,0
|
|
20240423,115500,213271700,21100,21100,21100,21100,1
|
|
20240423,115400,213250600,21150,21100,21150,21100,171
|
|
20240423,115300,209634000,21150,21150,21150,21150,2
|
|
20240423,115200,209591700,21150,21150,21150,21150,0
|
|
20240423,115100,209591700,21150,21150,21150,21150,19
|
|
20240423,115000,209189850,21150,21150,21150,21150,0
|
|
20240423,114900,209189850,21150,21150,21150,21150,0
|
|
20240423,114800,209189850,21150,21150,21150,21150,0
|
|
20240423,114700,209189850,21150,21150,21150,21150,0
|
|
20240423,114600,209189850,21150,21150,21150,21150,0
|
|
20240423,114500,209189850,21150,21150,21150,21150,20
|
|
20240423,114400,208766850,21150,21150,21150,21150,45
|
|
20240423,114300,207815100,21150,21150,21150,21150,10
|
|
20240423,114200,207603600,21150,21150,21150,21150,0
|
|
20240423,114100,207603600,21150,21150,21150,21150,0
|
|
20240423,114000,207603600,21150,21150,21150,21150,0
|
|
20240423,113900,207603600,21150,21150,21150,21150,18
|
|
20240423,113800,207222900,21150,21150,21150,21150,0
|
|
20240423,113700,207222900,21150,21150,21150,21150,0
|
|
20240423,113600,207222900,21150,21150,21150,21150,0
|
|
20240423,113500,207222900,21150,21150,21150,21150,0
|
|
20240423,113400,207222900,21150,21150,21150,21150,1
|
|
20240423,113300,207201750,21150,21150,21150,21150,1
|
|
20240423,113200,207180600,21150,21150,21150,21150,33
|
|
20240423,113100,206482650,21150,21150,21150,21150,0
|
|
20240423,113000,206482650,21150,21150,21150,21150,3
|
|
20240423,112900,206419200,21150,21150,21150,21150,0
|
|
20240423,112800,206419200,21150,21150,21150,21150,0
|
|
20240423,112700,206419200,21150,21150,21150,21150,0
|
|
20240423,112600,206419200,21150,21150,21150,21150,19
|
|
20240423,112500,206017350,21150,21150,21150,21150,0
|
|
20240423,112400,206017350,21150,21150,21150,21150,1
|
|
20240423,112300,205996200,21150,21150,21150,21150,31
|
|
20240423,112200,205340550,21150,21150,21150,21150,0
|
|
20240423,112100,205340550,21150,21150,21150,21150,0
|
|
20240423,112000,205340550,21150,21150,21150,21150,0
|
|
20240423,111900,205340550,21150,21150,21150,21150,0
|
|
20240423,111800,205340550,21150,21100,21150,21100,1489
|
|
20240423,111700,173922150,21100,21100,21100,21100,0
|
|
20240423,111600,173922150,21100,21100,21100,21100,10
|
|
20240423,111500,173711150,21100,21100,21100,21100,0
|
|
20240423,111400,173711150,21100,21100,21100,21100,0
|
|
20240423,111300,173711150,21100,21100,21100,21100,0
|
|
20240423,111200,173711150,21100,21100,21100,21100,1
|
|
20240423,111100,173690050,21100,21100,21100,21100,0
|
|
20240423,111000,173690050,21100,21100,21100,21100,1010
|
|
20240423,110900,152379050,21150,21150,21150,21150,19
|
|
20240423,110800,151977200,21150,21150,21150,21150,0
|
|
20240423,110700,151977200,21150,21150,21150,21150,0
|
|
20240423,110600,151977200,21150,21150,21150,21150,1
|
|
20240423,110500,151956050,21150,21150,21150,21150,0
|
|
20240423,110400,151956050,21150,21150,21150,21150,18
|
|
20240423,110300,151575350,21150,21150,21150,21150,0
|
|
20240423,110200,151575350,21150,21150,21150,21150,0
|
|
20240423,110100,151575350,21150,21150,21150,21150,2
|
|
20240423,110000,151533050,21150,21150,21150,21150,0
|
|
20240423,105900,151533050,21150,21150,21150,21150,2
|
|
20240423,105800,151490750,21100,21100,21100,21100,84
|
|
20240423,105700,149718350,21100,21100,21100,21100,0
|
|
20240423,105600,149718350,21100,21100,21100,21100,0
|
|
20240423,105500,149718350,21100,21100,21100,21100,0
|
|
20240423,105400,149718350,21100,21100,21100,21100,2
|
|
20240423,105300,149676150,21100,21100,21100,21100,0
|
|
20240423,105200,149676150,21100,21100,21100,21100,96
|
|
20240423,105100,147650550,21100,21100,21100,21100,1321
|
|
20240423,105000,119777450,21150,21150,21150,21150,5
|
|
20240423,104900,119671700,21150,21150,21150,21150,0
|
|
20240423,104800,119671700,21150,21200,21200,21150,121
|
|
20240423,104700,117111500,21150,21150,21150,21150,80
|
|
20240423,104600,115419500,21200,21200,21200,21200,0
|
|
20240423,104500,115419500,21200,21200,21200,21200,0
|
|
20240423,104400,115419500,21200,21200,21200,21200,0
|
|
20240423,104300,115419500,21200,21200,21200,21200,0
|
|
20240423,104200,115419500,21200,21200,21200,21200,0
|
|
20240423,104100,115419500,21200,21200,21200,21200,0
|
|
20240423,104000,115419500,21200,21200,21200,21200,0
|
|
20240423,103900,115419500,21200,21200,21200,21200,0
|
|
20240423,103800,115419500,21200,21200,21200,21200,0
|
|
20240423,103700,115419500,21200,21200,21200,21200,0
|
|
20240423,103600,115419500,21200,21200,21200,21200,0
|
|
20240423,103500,115419500,21200,21200,21200,21200,0
|
|
20240423,103400,115419500,21200,21200,21200,21200,0
|
|
20240423,103300,115419500,21200,21200,21200,21200,0
|
|
20240423,103200,115419500,21200,21200,21200,21200,0
|
|
20240423,103100,115419500,21200,21200,21200,21200,6
|
|
20240423,103000,115292300,21200,21200,21200,21200,0
|
|
20240423,102900,115292300,21200,21200,21200,21200,22
|
|
20240423,102800,114825900,21200,21200,21200,21200,87
|
|
20240423,102700,112981500,21200,21200,21200,21200,2
|
|
20240423,102600,112939100,21200,21200,21200,21200,0
|
|
20240423,102500,112939100,21200,21200,21200,21200,0
|
|
20240423,102400,112939100,21200,21200,21200,21200,0
|
|
20240423,102300,112939100,21200,21200,21200,21200,4
|
|
20240423,102200,112854300,21200,21200,21200,21200,0
|
|
20240423,102100,112854300,21200,21200,21200,21200,5
|
|
20240423,102000,112748300,21200,21200,21200,21200,0
|
|
20240423,101900,112748300,21200,21200,21200,21200,0
|
|
20240423,101800,112748300,21200,21200,21200,21200,0
|
|
20240423,101700,112748300,21200,21200,21200,21200,0
|
|
20240423,101600,112748300,21200,21200,21200,21200,1
|
|
20240423,101500,112727100,21250,21250,21250,21250,0
|
|
20240423,101400,112727100,21250,21250,21250,21250,1
|
|
20240423,101300,112705850,21200,21200,21200,21200,0
|
|
20240423,101200,112705850,21200,21200,21200,21200,0
|
|
20240423,101100,112705850,21200,21200,21200,21200,365
|
|
20240423,101000,104967850,21200,21200,21200,21200,5
|
|
20240423,100900,104861850,21100,21100,21100,21100,0
|
|
20240423,100800,104861850,21100,21100,21100,21100,0
|
|
20240423,100700,104861850,21100,21100,21100,21100,0
|
|
20240423,100600,104861850,21100,21100,21100,21100,0
|
|
20240423,100500,104861850,21100,21100,21100,21100,0
|
|
20240423,100400,104861850,21100,21150,21200,21100,401
|
|
20240423,100300,96400250,21200,21200,21200,21200,0
|
|
20240423,100200,96400250,21200,21200,21200,21200,1
|
|
20240423,100100,96379050,21200,21200,21200,21200,10
|
|
20240423,100000,96167050,21150,21150,21150,21150,0
|
|
20240423,095900,96167050,21150,21150,21150,21150,0
|
|
20240423,095800,96167050,21150,21150,21150,21150,0
|
|
20240423,095700,96167050,21150,21150,21150,21100,101
|
|
20240423,095600,94034900,21100,21100,21100,21100,0
|
|
20240423,095500,94034900,21100,21100,21100,21100,0
|
|
20240423,095400,94034900,21100,21100,21100,21100,1
|
|
20240423,095300,94013800,21100,21100,21100,21100,100
|
|
20240423,095200,91903800,21200,21200,21200,21200,45
|
|
20240423,095100,90949800,21150,21150,21150,21150,16
|
|
20240423,095000,90611400,21150,21150,21150,21150,0
|
|
20240423,094900,90611400,21150,21150,21150,21150,0
|
|
20240423,094800,90611400,21150,21150,21150,21150,0
|
|
20240423,094700,90611400,21150,21150,21150,21150,6
|
|
20240423,094600,90484500,21100,21100,21100,21100,0
|
|
20240423,094500,90484500,21100,21100,21100,21100,0
|
|
20240423,094400,90484500,21100,21100,21100,21100,0
|
|
20240423,094300,90484500,21100,21100,21100,21100,1
|
|
20240423,094200,90463400,21100,21100,21100,21100,28
|
|
20240423,094100,89872600,21100,21100,21100,21100,28
|
|
20240423,094000,89281800,21100,21100,21100,21100,414
|
|
20240423,093900,80546400,21100,21150,21150,21100,92
|
|
20240423,093800,78605150,21100,21100,21100,21100,86
|
|
20240423,093700,76790550,21100,21100,21100,21100,39
|
|
20240423,093600,75967650,21100,21100,21100,21100,0
|
|
20240423,093500,75967650,21100,21100,21100,21100,2
|
|
20240423,093400,75925450,21100,21100,21100,21100,0
|
|
20240423,093300,75925450,21100,21100,21100,21100,200
|
|
20240423,093200,71705450,21100,21100,21100,21100,70
|
|
20240423,093100,70228450,21100,21100,21100,21100,56
|
|
20240423,093000,69046850,21150,21150,21150,21150,800
|
|
20240423,092900,52126850,21200,21200,21200,21200,5
|
|
20240423,092800,52020850,21200,21200,21200,21200,0
|
|
20240423,092700,52020850,21200,21200,21200,21200,64
|
|
20240423,092600,50664050,21200,21200,21200,21200,0
|
|
20240423,092500,50664050,21200,21200,21200,21200,252
|
|
20240423,092400,45321650,21200,21200,21200,21200,1
|
|
20240423,092300,45300450,21200,21250,21250,21200,15
|
|
20240423,092200,44982200,21250,21250,21250,21250,18
|
|
20240423,092100,44599700,21250,21250,21250,21250,0
|
|
20240423,092000,44599700,21250,21250,21250,21250,0
|
|
20240423,091900,44599700,21250,21250,21250,21250,0
|
|
20240423,091800,44599700,21250,21250,21250,21250,2
|
|
20240423,091700,44557200,21250,21250,21250,21250,0
|
|
20240423,091600,44557200,21250,21250,21250,21250,2
|
|
20240423,091500,44514700,21250,21200,21250,21200,6
|
|
20240423,091400,44387250,21200,21200,21200,21200,2
|
|
20240423,091300,44344850,21250,21250,21250,21250,0
|
|
20240423,091200,44344850,21250,21250,21250,21250,5
|
|
20240423,091100,44238600,21200,21200,21200,21200,202
|
|
20240423,091000,39956200,21200,21200,21200,21200,129
|
|
20240423,090900,37221400,21250,21200,21250,21200,425
|
|
20240423,090800,28201350,21200,21200,21200,21200,1
|
|
20240423,090700,28180150,21150,21150,21150,21150,1
|
|
20240423,090600,28159000,21150,21150,21150,21150,0
|
|
20240423,090500,28159000,21150,21150,21150,21150,17
|
|
20240423,090400,27799450,21150,21050,21150,21000,270
|
|
20240423,090300,22123100,21000,21000,21000,21000,10
|
|
20240423,090200,21913100,21000,21000,21000,21000,0
|
|
20240423,090100,21913100,21000,21000,21000,21000,18
|
|
20240423,090000,21535100,21000,21150,21150,21000,1020
|