674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,201100,2717330450,21350,21350,21350,21350,1577
|
|
20240422,201000,2717330450,21350,21350,21350,21350,0
|
|
20240422,200900,2717330450,21350,21350,21350,21350,0
|
|
20240422,200800,2717330450,21350,21350,21350,21350,0
|
|
20240422,200700,2717330450,21350,21350,21350,21350,0
|
|
20240422,200600,2717330450,21350,21350,21350,21350,0
|
|
20240422,200500,2717330450,21350,21350,21350,21350,0
|
|
20240422,200400,2717330450,21350,21350,21350,21350,0
|
|
20240422,200300,2717330450,21350,21350,21350,21350,0
|
|
20240422,200200,2717330450,21350,21350,21350,21350,0
|
|
20240422,200100,2717330450,21350,21350,21350,21350,0
|
|
20240422,200000,2717330450,21350,21350,21350,21350,0
|
|
20240422,195900,2717330450,21350,21350,21350,21350,0
|
|
20240422,195800,2717330450,21350,21350,21350,21350,0
|
|
20240422,195700,2717330450,21350,21350,21350,21350,0
|
|
20240422,195600,2717330450,21350,21350,21350,21350,0
|
|
20240422,195500,2717330450,21350,21350,21350,21350,0
|
|
20240422,195400,2717330450,21350,21350,21350,21350,0
|
|
20240422,195300,2717330450,21350,21350,21350,21350,0
|
|
20240422,195200,2717330450,21350,21350,21350,21350,0
|
|
20240422,195100,2717330450,21350,21350,21350,21350,0
|
|
20240422,195000,2717330450,21350,21350,21350,21350,0
|
|
20240422,194900,2717330450,21350,21350,21350,21350,0
|
|
20240422,194800,2717330450,21350,21350,21350,21350,0
|
|
20240422,194700,2717330450,21350,21350,21350,21350,0
|
|
20240422,194600,2717330450,21350,21350,21350,21350,0
|
|
20240422,194500,2717330450,21350,21350,21350,21350,0
|
|
20240422,194400,2717330450,21350,21350,21350,21350,0
|
|
20240422,194300,2717330450,21350,21350,21350,21350,0
|
|
20240422,194200,2717330450,21350,21350,21350,21350,0
|
|
20240422,194100,2717330450,21350,21350,21350,21350,1577
|
|
20240422,194000,2717330450,21350,21350,21350,21350,0
|
|
20240422,193900,2717330450,21350,21350,21350,21350,0
|
|
20240422,193800,2717330450,21350,21350,21350,21350,0
|
|
20240422,193700,2717330450,21350,21350,21350,21350,0
|
|
20240422,193600,2717330450,21350,21350,21350,21350,0
|
|
20240422,193500,2717330450,21350,21350,21350,21350,0
|
|
20240422,193400,2717330450,21350,21350,21350,21350,0
|
|
20240422,193300,2717330450,21350,21350,21350,21350,0
|
|
20240422,193200,2717330450,21350,21350,21350,21350,0
|
|
20240422,193100,2717330450,21350,21350,21350,21350,0
|
|
20240422,193000,2717330450,21350,21350,21350,21350,0
|
|
20240422,192900,2717330450,21350,21350,21350,21350,0
|
|
20240422,192800,2717330450,21350,21350,21350,21350,0
|
|
20240422,192700,2717330450,21350,21350,21350,21350,0
|
|
20240422,192600,2717330450,21350,21350,21350,21350,0
|
|
20240422,192500,2717330450,21350,21350,21350,21350,0
|
|
20240422,192400,2717330450,21350,21350,21350,21350,0
|
|
20240422,192300,2717330450,21350,21350,21350,21350,0
|
|
20240422,192200,2717330450,21350,21350,21350,21350,0
|
|
20240422,192100,2717330450,21350,21350,21350,21350,0
|
|
20240422,192000,2717330450,21350,21350,21350,21350,0
|
|
20240422,191900,2717330450,21350,21350,21350,21350,0
|
|
20240422,191800,2717330450,21350,21350,21350,21350,0
|
|
20240422,191700,2717330450,21350,21350,21350,21350,0
|
|
20240422,191600,2717330450,21350,21350,21350,21350,0
|
|
20240422,191500,2717330450,21350,21350,21350,21350,0
|
|
20240422,191400,2717330450,21350,21350,21350,21350,0
|
|
20240422,191300,2717330450,21350,21350,21350,21350,0
|
|
20240422,191200,2717330450,21350,21350,21350,21350,0
|
|
20240422,191100,2717330450,21350,21350,21350,21350,1577
|
|
20240422,191000,2717330450,21350,21350,21350,21350,0
|
|
20240422,190900,2717330450,21350,21350,21350,21350,0
|
|
20240422,190800,2717330450,21350,21350,21350,21350,0
|
|
20240422,190700,2717330450,21350,21350,21350,21350,0
|
|
20240422,190600,2717330450,21350,21350,21350,21350,0
|
|
20240422,190500,2717330450,21350,21350,21350,21350,0
|
|
20240422,190400,2717330450,21350,21350,21350,21350,0
|
|
20240422,190300,2717330450,21350,21350,21350,21350,0
|
|
20240422,190200,2717330450,21350,21350,21350,21350,0
|
|
20240422,190100,2717330450,21350,21350,21350,21350,0
|
|
20240422,190000,2717330450,21350,21350,21350,21350,0
|
|
20240422,185900,2717330450,21350,21350,21350,21350,0
|
|
20240422,185800,2717330450,21350,21350,21350,21350,0
|
|
20240422,185700,2717330450,21350,21350,21350,21350,0
|
|
20240422,185600,2717330450,21350,21350,21350,21350,0
|
|
20240422,185500,2717330450,21350,21350,21350,21350,0
|
|
20240422,185400,2717330450,21350,21350,21350,21350,0
|
|
20240422,185300,2717330450,21350,21350,21350,21350,0
|
|
20240422,185200,2717330450,21350,21350,21350,21350,0
|
|
20240422,185100,2717330450,21350,21350,21350,21350,0
|
|
20240422,185000,2717330450,21350,21350,21350,21350,0
|
|
20240422,184900,2717330450,21350,21350,21350,21350,0
|
|
20240422,184800,2717330450,21350,21350,21350,21350,0
|
|
20240422,184700,2717330450,21350,21350,21350,21350,0
|
|
20240422,184600,2717330450,21350,21350,21350,21350,0
|
|
20240422,184500,2717330450,21350,21350,21350,21350,0
|
|
20240422,184400,2717330450,21350,21350,21350,21350,0
|
|
20240422,184300,2717330450,21350,21350,21350,21350,0
|
|
20240422,184200,2717330450,21350,21350,21350,21350,0
|
|
20240422,184100,2717330450,21350,21350,21350,21350,1577
|
|
20240422,184000,2717330450,21350,21350,21350,21350,0
|
|
20240422,183900,2717330450,21350,21350,21350,21350,0
|
|
20240422,183800,2717330450,21350,21350,21350,21350,0
|
|
20240422,183700,2717330450,21350,21350,21350,21350,0
|
|
20240422,183600,2717330450,21350,21350,21350,21350,0
|
|
20240422,183500,2717330450,21350,21350,21350,21350,0
|
|
20240422,183400,2717330450,21350,21350,21350,21350,0
|
|
20240422,183300,2717330450,21350,21350,21350,21350,0
|
|
20240422,183200,2717330450,21350,21350,21350,21350,0
|
|
20240422,183100,2717330450,21350,21350,21350,21350,0
|
|
20240422,183000,2717330450,21350,21350,21350,21350,0
|
|
20240422,182900,2717330450,21350,21350,21350,21350,0
|
|
20240422,182800,2717330450,21350,21350,21350,21350,0
|
|
20240422,182700,2717330450,21350,21350,21350,21350,0
|
|
20240422,182600,2717330450,21350,21350,21350,21350,0
|
|
20240422,182500,2717330450,21350,21350,21350,21350,0
|
|
20240422,182400,2717330450,21350,21350,21350,21350,0
|
|
20240422,182300,2717330450,21350,21350,21350,21350,0
|
|
20240422,182200,2717330450,21350,21350,21350,21350,0
|
|
20240422,182100,2717330450,21350,21350,21350,21350,0
|
|
20240422,182000,2717330450,21350,21350,21350,21350,0
|
|
20240422,181900,2717330450,21350,21350,21350,21350,0
|
|
20240422,181800,2717330450,21350,21350,21350,21350,0
|
|
20240422,181700,2717330450,21350,21350,21350,21350,0
|
|
20240422,181600,2717330450,21350,21350,21350,21350,0
|
|
20240422,181500,2717330450,21350,21350,21350,21350,0
|
|
20240422,181400,2717330450,21350,21350,21350,21350,0
|
|
20240422,181300,2717330450,21350,21350,21350,21350,0
|
|
20240422,181200,2717330450,21350,21350,21350,21350,0
|
|
20240422,181100,2717330450,21350,21350,21350,21350,1577
|
|
20240422,181000,2717330450,21350,21350,21350,21350,0
|
|
20240422,180900,2717330450,21350,21350,21350,21350,0
|
|
20240422,180800,2717330450,21350,21350,21350,21350,0
|
|
20240422,180700,2717330450,21350,21350,21350,21350,0
|
|
20240422,180600,2717330450,21350,21350,21350,21350,0
|
|
20240422,180500,2717330450,21350,21350,21350,21350,0
|
|
20240422,180400,2717330450,21350,21350,21350,21350,0
|
|
20240422,180300,2717330450,21350,21350,21350,21350,0
|
|
20240422,180200,2717330450,21350,21350,21350,21350,0
|
|
20240422,180100,2717330450,21350,21350,21350,21350,0
|
|
20240422,180000,2717330450,21350,21350,21350,21350,0
|
|
20240422,175900,2717330450,21350,21350,21350,21350,0
|
|
20240422,175800,2717330450,21350,21350,21350,21350,0
|
|
20240422,175700,2717330450,21350,21350,21350,21350,0
|
|
20240422,175600,2717330450,21350,21350,21350,21350,0
|
|
20240422,175500,2717330450,21350,21350,21350,21350,0
|
|
20240422,175400,2717330450,21350,21350,21350,21350,0
|
|
20240422,175300,2717330450,21350,21350,21350,21350,0
|
|
20240422,175200,2717330450,21350,21350,21350,21350,0
|
|
20240422,175100,2717330450,21350,21350,21350,21350,0
|
|
20240422,175000,2717330450,21350,21350,21350,21350,0
|
|
20240422,174900,2717330450,21350,21350,21350,21350,0
|
|
20240422,174800,2717330450,21350,21350,21350,21350,0
|
|
20240422,174700,2717330450,21350,21350,21350,21350,0
|
|
20240422,174600,2717330450,21350,21350,21350,21350,0
|
|
20240422,174500,2717330450,21350,21350,21350,21350,0
|
|
20240422,174400,2717330450,21350,21350,21350,21350,0
|
|
20240422,174300,2717330450,21350,21350,21350,21350,0
|
|
20240422,174200,2717330450,21350,21350,21350,21350,0
|
|
20240422,174100,2717330450,21350,21350,21350,21350,1577
|
|
20240422,174000,2717330450,21350,21350,21350,21350,0
|
|
20240422,173900,2717330450,21350,21350,21350,21350,0
|
|
20240422,173800,2717330450,21350,21350,21350,21350,0
|
|
20240422,173700,2717330450,21350,21350,21350,21350,0
|
|
20240422,173600,2717330450,21350,21350,21350,21350,0
|
|
20240422,173500,2717330450,21350,21350,21350,21350,0
|
|
20240422,173400,2717330450,21350,21350,21350,21350,0
|
|
20240422,173300,2717330450,21350,21350,21350,21350,0
|
|
20240422,173200,2717330450,21350,21350,21350,21350,0
|
|
20240422,173100,2717330450,21350,21350,21350,21350,0
|
|
20240422,173000,2717330450,21350,21350,21350,21350,0
|
|
20240422,172900,2717330450,21350,21350,21350,21350,0
|
|
20240422,172800,2717330450,21350,21350,21350,21350,0
|
|
20240422,172700,2717330450,21350,21350,21350,21350,0
|
|
20240422,172600,2717330450,21350,21350,21350,21350,0
|
|
20240422,172500,2717330450,21350,21350,21350,21350,0
|
|
20240422,172400,2717330450,21350,21350,21350,21350,0
|
|
20240422,172300,2717330450,21350,21350,21350,21350,0
|
|
20240422,172200,2717330450,21350,21350,21350,21350,0
|
|
20240422,172100,2717330450,21350,21350,21350,21350,0
|
|
20240422,172000,2717330450,21350,21350,21350,21350,0
|
|
20240422,171900,2717330450,21350,21350,21350,21350,0
|
|
20240422,171800,2717330450,21350,21350,21350,21350,0
|
|
20240422,171700,2717330450,21350,21350,21350,21350,0
|
|
20240422,171600,2717330450,21350,21350,21350,21350,0
|
|
20240422,171500,2717330450,21350,21350,21350,21350,0
|
|
20240422,171400,2717330450,21350,21350,21350,21350,0
|
|
20240422,171300,2717330450,21350,21350,21350,21350,0
|
|
20240422,171200,2717330450,21350,21350,21350,21350,0
|
|
20240422,171100,2717330450,21350,21350,21350,21350,1577
|
|
20240422,171000,2717330450,21350,21350,21350,21350,0
|
|
20240422,170900,2717330450,21350,21350,21350,21350,0
|
|
20240422,170800,2717330450,21350,21350,21350,21350,0
|
|
20240422,170700,2717330450,21350,21350,21350,21350,0
|
|
20240422,170600,2717330450,21350,21350,21350,21350,0
|
|
20240422,170500,2717330450,21350,21350,21350,21350,0
|
|
20240422,170400,2717330450,21350,21350,21350,21350,0
|
|
20240422,170300,2717330450,21350,21350,21350,21350,0
|
|
20240422,170200,2717330450,21350,21350,21350,21350,0
|
|
20240422,170100,2717330450,21350,21350,21350,21350,0
|
|
20240422,170000,2717330450,21350,21350,21350,21350,0
|
|
20240422,165900,2717330450,21350,21350,21350,21350,0
|
|
20240422,165800,2717330450,21350,21350,21350,21350,0
|
|
20240422,165700,2717330450,21350,21350,21350,21350,0
|
|
20240422,165600,2717330450,21350,21350,21350,21350,0
|
|
20240422,165500,2717330450,21350,21350,21350,21350,0
|
|
20240422,165400,2717330450,21350,21350,21350,21350,0
|
|
20240422,165300,2717330450,21350,21350,21350,21350,0
|
|
20240422,165200,2717330450,21350,21350,21350,21350,0
|
|
20240422,165100,2717330450,21350,21350,21350,21350,0
|
|
20240422,165000,2717330450,21350,21350,21350,21350,0
|
|
20240422,164900,2717330450,21350,21350,21350,21350,0
|
|
20240422,164800,2717330450,21350,21350,21350,21350,0
|
|
20240422,164700,2717330450,21350,21350,21350,21350,0
|
|
20240422,164600,2717330450,21350,21350,21350,21350,0
|
|
20240422,164500,2717330450,21350,21350,21350,21350,0
|
|
20240422,164400,2717330450,21350,21350,21350,21350,0
|
|
20240422,164300,2717330450,21350,21350,21350,21350,0
|
|
20240422,164200,2717330450,21350,21350,21350,21350,0
|
|
20240422,164100,2717330450,21350,21350,21350,21350,1577
|
|
20240422,164000,2717330450,21350,21350,21350,21350,0
|
|
20240422,163900,2717330450,21350,21350,21350,21350,0
|
|
20240422,163800,2717330450,21350,21350,21350,21350,0
|
|
20240422,163700,2717330450,21350,21350,21350,21350,0
|
|
20240422,163600,2717330450,21350,21350,21350,21350,0
|
|
20240422,163500,2717330450,21350,21350,21350,21350,0
|
|
20240422,163400,2717330450,21350,21350,21350,21350,0
|
|
20240422,163300,2717330450,21350,21350,21350,21350,0
|
|
20240422,163200,2717330450,21350,21350,21350,21350,0
|
|
20240422,163100,2717330450,21350,21350,21350,21350,0
|
|
20240422,163000,2717330450,21350,21350,21350,21350,0
|
|
20240422,162900,2717330450,21350,21350,21350,21350,0
|
|
20240422,162800,2717330450,21350,21350,21350,21350,0
|
|
20240422,162700,2717330450,21350,21350,21350,21350,0
|
|
20240422,162600,2717330450,21350,21350,21350,21350,0
|
|
20240422,162500,2717330450,21350,21350,21350,21350,0
|
|
20240422,162400,2717330450,21350,21350,21350,21350,0
|
|
20240422,162300,2717330450,21350,21350,21350,21350,0
|
|
20240422,162200,2717330450,21350,21350,21350,21350,0
|
|
20240422,162100,2717330450,21350,21350,21350,21350,0
|
|
20240422,162000,2717330450,21350,21350,21350,21350,0
|
|
20240422,161900,2717330450,21350,21350,21350,21350,0
|
|
20240422,161800,2717330450,21350,21350,21350,21350,0
|
|
20240422,161700,2717330450,21350,21350,21350,21350,0
|
|
20240422,161600,2717330450,21350,21350,21350,21350,0
|
|
20240422,161500,2717330450,21350,21350,21350,21350,0
|
|
20240422,161400,2717330450,21350,21350,21350,21350,0
|
|
20240422,161300,2717330450,21350,21350,21350,21350,0
|
|
20240422,161200,2717330450,21350,21350,21350,21350,0
|
|
20240422,161100,2717330450,21350,21350,21350,21350,1577
|
|
20240422,161000,2717330450,21350,21350,21350,21350,0
|
|
20240422,160900,2717330450,21350,21350,21350,21350,0
|
|
20240422,160800,2717330450,21350,21350,21350,21350,0
|
|
20240422,160700,2717330450,21350,21350,21350,21350,0
|
|
20240422,160600,2717330450,21350,21350,21350,21350,0
|
|
20240422,160500,2717330450,21350,21350,21350,21350,0
|
|
20240422,160400,2717330450,21350,21350,21350,21350,0
|
|
20240422,160300,2717330450,21350,21350,21350,21350,0
|
|
20240422,160200,2717330450,21350,21350,21350,21350,0
|
|
20240422,160100,2717330450,21350,21350,21350,21350,0
|
|
20240422,160000,2717330450,21350,21350,21350,21350,0
|
|
20240422,155900,2717330450,21350,21350,21350,21350,0
|
|
20240422,155800,2717330450,21350,21350,21350,21350,0
|
|
20240422,155700,2717330450,21350,21350,21350,21350,0
|
|
20240422,155600,2717330450,21350,21350,21350,21350,0
|
|
20240422,155500,2717330450,21350,21350,21350,21350,0
|
|
20240422,155400,2717330450,21350,21350,21350,21350,0
|
|
20240422,155300,2717330450,21350,21350,21350,21350,0
|
|
20240422,155200,2717330450,21350,21350,21350,21350,0
|
|
20240422,155100,2717330450,21350,21350,21350,21350,0
|
|
20240422,155000,2717330450,21350,21350,21350,21350,0
|
|
20240422,154900,2717330450,21350,21350,21350,21350,0
|
|
20240422,154800,2717330450,21350,21350,21350,21350,0
|
|
20240422,154700,2717330450,21350,21350,21350,21350,0
|
|
20240422,154600,2717330450,21350,21350,21350,21350,0
|
|
20240422,154500,2717330450,21350,21350,21350,21350,0
|
|
20240422,154400,2717330450,21350,21350,21350,21350,0
|
|
20240422,154300,2717330450,21350,21350,21350,21350,0
|
|
20240422,154200,2717330450,21350,21350,21350,21350,0
|
|
20240422,154100,2717330450,21350,21350,21350,21350,1577
|
|
20240422,154000,2717330450,21350,21350,21350,21350,0
|
|
20240422,153900,2717330450,21350,21350,21350,21350,0
|
|
20240422,153800,2717330450,21350,21350,21350,21350,0
|
|
20240422,153700,2717330450,21350,21350,21350,21350,0
|
|
20240422,153600,2717330450,21350,21350,21350,21350,0
|
|
20240422,153500,2717330450,21350,21350,21350,21350,0
|
|
20240422,153400,2717330450,21350,21350,21350,21350,0
|
|
20240422,153300,2717330450,21350,21350,21350,21350,0
|
|
20240422,153200,2717330450,21350,21350,21350,21350,0
|
|
20240422,153100,2717330450,21350,21350,21350,21350,0
|
|
20240422,153000,2717330450,21350,21350,21350,21350,1577
|
|
20240422,152900,2683661500,21200,21200,21200,21200,0
|
|
20240422,152800,2683661500,21200,21200,21200,21200,0
|
|
20240422,152700,2683661500,21200,21200,21200,21200,0
|
|
20240422,152600,2683661500,21200,21200,21200,21200,0
|
|
20240422,152500,2683661500,21200,21200,21200,21200,0
|
|
20240422,152400,2683661500,21200,21200,21200,21200,0
|
|
20240422,152300,2683661500,21200,21200,21200,21200,0
|
|
20240422,152200,2683661500,21200,21200,21200,21200,0
|
|
20240422,152100,2683661500,21200,21200,21200,21200,0
|
|
20240422,152000,2683661500,21200,21200,21200,21200,0
|
|
20240422,151900,2683661500,21200,21300,21350,21200,175
|
|
20240422,151800,2679943000,21300,21300,21350,21200,73
|
|
20240422,151700,2678387550,21200,21200,21300,21100,866
|
|
20240422,151600,2659997650,21200,21100,21250,21100,573
|
|
20240422,151500,2647856350,21250,21150,21250,21100,690
|
|
20240422,151400,2633238600,21200,21200,21250,21100,625
|
|
20240422,151300,2620011450,21200,21100,21250,21100,1130
|
|
20240422,151200,2596095950,21200,21200,21250,21100,663
|
|
20240422,151100,2582067000,21200,21200,21200,21150,566
|
|
20240422,151000,2570081200,21200,21100,21250,21100,757
|
|
20240422,150900,2554035000,21100,21200,21250,21100,1206
|
|
20240422,150800,2528482400,21200,21300,21300,21150,945
|
|
20240422,150700,2508420900,21250,21350,21350,21200,517
|
|
20240422,150600,2497431250,21300,21250,21350,21250,625
|
|
20240422,150500,2484128100,21300,21300,21400,21200,651
|
|
20240422,150400,2470264450,21200,21400,21400,21200,485
|
|
20240422,150300,2459934550,21300,21350,21450,21250,722
|
|
20240422,150200,2444536950,21300,21350,21400,21200,545
|
|
20240422,150100,2432926600,21350,21350,21400,21250,581
|
|
20240422,150000,2420551200,21350,21350,21400,21250,678
|
|
20240422,145900,2406082700,21300,21350,21450,21300,850
|
|
20240422,145800,2387934350,21350,21400,21450,21300,805
|
|
20240422,145700,2370732000,21350,21400,21450,21300,1144
|
|
20240422,145600,2346290800,21350,21350,21450,21300,625
|
|
20240422,145500,2332937800,21350,21300,21450,21300,1693
|
|
20240422,145400,2296803250,21300,21350,21450,21250,678
|
|
20240422,145300,2282353600,21300,21300,21450,21250,1246
|
|
20240422,145200,2255758200,21300,21200,21350,21200,614
|
|
20240422,145100,2242694400,21300,21300,21350,21200,714
|
|
20240422,145000,2227498250,21350,21200,21350,21200,774
|
|
20240422,144900,2211040350,21250,21250,21250,21200,521
|
|
20240422,144800,2199976250,21250,21200,21350,21200,702
|
|
20240422,144700,2185057800,21200,21300,21350,21200,739
|
|
20240422,144600,2169349000,21250,21300,21300,21200,624
|
|
20240422,144500,2156094250,21250,21250,21350,21200,758
|
|
20240422,144400,2139966100,21200,21350,21400,21200,686
|
|
20240422,144300,2125354500,21300,21350,21350,21300,581
|
|
20240422,144200,2112962800,21350,21300,21350,21250,355
|
|
20240422,144100,2105395950,21300,21300,21350,21200,339
|
|
20240422,144000,2098173150,21350,21300,21350,21250,817
|
|
20240422,143900,2080763300,21350,21300,21350,21250,575
|
|
20240422,143800,2068501050,21400,21400,21400,21300,358
|
|
20240422,143700,2060860750,21350,21350,21400,21300,1149
|
|
20240422,143600,2036358700,21350,21300,21400,21300,343
|
|
20240422,143500,2029037400,21350,21300,21400,21300,630
|
|
20240422,143400,2015593050,21350,21300,21350,21250,388
|
|
20240422,143300,2007323900,21350,21300,21400,21250,779
|
|
20240422,143200,1990713400,21350,21300,21350,21300,527
|
|
20240422,143100,1979471750,21350,21300,21400,21300,383
|
|
20240422,143000,1971295900,21350,21300,21400,21300,699
|
|
20240422,142900,1956386350,21350,21350,21400,21300,524
|
|
20240422,142800,1945201800,21300,21250,21400,21250,458
|
|
20240422,142700,1935433150,21250,21350,21350,21250,1013
|
|
20240422,142600,1913827250,21350,21400,21400,21300,1313
|
|
20240422,142500,1885784700,21400,21350,21400,21350,638
|
|
20240422,142400,1872141000,21400,21400,21450,21350,455
|
|
20240422,142300,1862405700,21400,21400,21450,21350,1228
|
|
20240422,142200,1836119600,21450,21400,21450,21400,542
|
|
20240422,142100,1824512150,21400,21400,21450,21400,443
|
|
20240422,142000,1815014650,21400,21450,21450,21400,1037
|
|
20240422,141900,1792809100,21400,21450,21500,21400,470
|
|
20240422,141800,1782730550,21450,21400,21450,21400,291
|
|
20240422,141700,1776491450,21400,21450,21450,21400,1215
|
|
20240422,141600,1750472750,21450,21450,21450,21400,1610
|
|
20240422,141500,1715945050,21400,21450,21450,21400,485
|
|
20240422,141400,1705544600,21400,21400,21450,21400,335
|
|
20240422,141300,1698361900,21450,21350,21450,21350,424
|
|
20240422,141200,1689286950,21350,21400,21400,21350,476
|
|
20240422,141100,1679101550,21350,21350,21400,21350,333
|
|
20240422,141000,1671980700,21400,21400,21400,21350,450
|
|
20240422,140900,1662353000,21350,21400,21400,21350,503
|
|
20240422,140800,1651605250,21400,21350,21400,21350,486
|
|
20240422,140700,1641213250,21350,21350,21400,21300,737
|
|
20240422,140600,1625474050,21400,21350,21400,21350,511
|
|
20240422,140500,1614543850,21350,21400,21400,21350,373
|
|
20240422,140400,1606569850,21400,21400,21450,21350,273
|
|
20240422,140300,1600725850,21400,21350,21450,21350,604
|
|
20240422,140200,1587813350,21400,21450,21450,21400,570
|
|
20240422,140100,1575597150,21400,21400,21450,21400,828
|
|
20240422,140000,1557840100,21450,21450,21450,21400,364
|
|
20240422,135900,1550036400,21450,21400,21450,21400,631
|
|
20240422,135800,1536515300,21400,21450,21450,21400,372
|
|
20240422,135700,1528538650,21400,21400,21500,21400,553
|
|
20240422,135600,1516677800,21400,21450,21450,21400,473
|
|
20240422,135500,1506543200,21450,21400,21500,21400,1345
|
|
20240422,135400,1477729800,21450,21400,21450,21400,494
|
|
20240422,135300,1467135450,21450,21450,21500,21400,302
|
|
20240422,135200,1460655650,21450,21400,21450,21400,501
|
|
20240422,135100,1449914800,21350,21450,21500,21350,1145
|
|
20240422,135000,1425362950,21450,21400,21500,21350,5404
|
|
20240422,134900,1309537250,21400,21300,21400,21300,1637
|
|
20240422,134800,1274585150,21300,21300,21350,21300,407
|
|
20240422,134700,1265899900,21350,21300,21350,21250,422
|
|
20240422,134600,1256905150,21250,21300,21300,21250,315
|
|
20240422,134500,1250198250,21300,21250,21300,21250,245
|
|
20240422,134400,1244987200,21300,21300,21350,21300,400
|
|
20240422,134300,1236457250,21300,21250,21300,21250,219
|
|
20240422,134200,1231795100,21250,21250,21300,21250,343
|
|
20240422,134100,1224493650,21250,21250,21300,21250,238
|
|
20240422,134000,1219428200,21250,21300,21350,21250,1072
|
|
20240422,133900,1196622600,21300,21300,21300,21250,476
|
|
20240422,133800,1186484950,21250,21250,21300,21250,185
|
|
20240422,133700,1182546600,21250,21350,21350,21250,388
|
|
20240422,133600,1174276150,21300,21300,21300,21250,273
|
|
20240422,133500,1168461450,21250,21300,21300,21250,719
|
|
20240422,133400,1153148850,21250,21300,21300,21250,380
|
|
20240422,133300,1145059650,21300,21250,21300,21250,138
|
|
20240422,133200,1142125050,21300,21300,21300,21250,403
|
|
20240422,133100,1133544050,21300,21250,21300,21250,294
|
|
20240422,133000,1127292350,21300,21250,21300,21250,263
|
|
20240422,132900,1121692900,21300,21250,21300,21250,268
|
|
20240422,132800,1115988400,21300,21250,21300,21250,452
|
|
20240422,132700,1106372450,21300,21250,21300,21250,379
|
|
20240422,132600,1098308600,21250,21250,21300,21200,161
|
|
20240422,132500,1094885650,21300,21200,21300,21200,242
|
|
20240422,132400,1089745450,21300,21250,21300,21200,434
|
|
20240422,132300,1080527000,21200,21300,21300,21200,339
|
|
20240422,132200,1073327600,21250,21250,21300,21250,266
|
|
20240422,132100,1067670450,21250,21250,21300,21250,727
|
|
20240422,132000,1052204400,21250,21250,21300,21250,248
|
|
20240422,131900,1046926200,21250,21250,21300,21250,754
|
|
20240422,131800,1030898650,21250,21250,21300,21200,257
|
|
20240422,131700,1025434850,21250,21200,21250,21200,201
|
|
20240422,131600,1021167900,21250,21250,21250,21200,382
|
|
20240422,131500,1013052000,21250,21200,21250,21200,190
|
|
20240422,131400,1009019850,21250,21250,21250,21200,365
|
|
20240422,131300,1001266300,21200,21200,21250,21200,151
|
|
20240422,131200,998060250,21200,21150,21200,21150,810
|
|
20240422,131100,980893150,21200,21200,21200,21150,345
|
|
20240422,131000,973582750,21150,21150,21200,21150,129
|
|
20240422,130900,970850850,21150,21150,21150,21150,16
|
|
20240422,130800,970512450,21150,21150,21150,21150,323
|
|
20240422,130700,963681000,21150,21100,21200,21100,609
|
|
20240422,130600,950798000,21150,21150,21150,21100,223
|
|
20240422,130500,946081800,21100,21050,21100,21050,903
|
|
20240422,130400,927029550,21000,21000,21050,21000,3146
|
|
20240422,130300,860952200,21000,21000,21000,21000,138
|
|
20240422,130200,858054200,21000,21000,21000,20950,555
|
|
20240422,130100,846399750,21000,21000,21000,21000,598
|
|
20240422,130000,833841750,21000,21000,21000,21000,6
|
|
20240422,125900,833715750,21000,21000,21000,21000,79
|
|
20240422,125800,832056750,21000,20950,21000,20950,413
|
|
20240422,125700,823400750,20950,20950,20950,20950,152
|
|
20240422,125600,820216350,20950,20900,20950,20900,137
|
|
20240422,125500,817346250,20950,20950,20950,20900,144
|
|
20240422,125400,814329500,20950,20950,20950,20950,132
|
|
20240422,125300,811564100,20950,20950,20950,20950,74
|
|
20240422,125200,810013800,20950,20950,20950,20900,132
|
|
20240422,125100,807248450,20950,20900,20950,20900,64
|
|
20240422,125000,805908200,20950,20950,20950,20950,74
|
|
20240422,124900,804357900,20950,20950,20950,20900,182
|
|
20240422,124800,800545050,20950,20950,20950,20950,72
|
|
20240422,124700,799036650,20950,20950,20950,20950,74
|
|
20240422,124600,797486350,20950,20950,20950,20950,60
|
|
20240422,124500,796229350,20950,20950,20950,20950,150
|
|
20240422,124400,793086850,20950,20950,20950,20950,7
|
|
20240422,124300,792940200,20950,20950,20950,20950,95
|
|
20240422,124200,790949950,20950,20950,20950,20950,10
|
|
20240422,124100,790740450,20950,20950,20950,20900,17
|
|
20240422,124000,790384350,20950,20950,20950,20950,76
|
|
20240422,123900,788792150,20900,20900,20900,20900,115
|
|
20240422,123800,786388650,20950,20950,20950,20950,161
|
|
20240422,123700,783015700,20950,21000,21000,20950,994
|
|
20240422,123600,762191100,21000,21000,21000,20950,155
|
|
20240422,123500,758936600,21000,21000,21000,21000,60
|
|
20240422,123400,757676600,20950,20950,21000,20950,154
|
|
20240422,123300,754443150,20950,21000,21000,20950,25
|
|
20240422,123200,753918750,21000,21000,21000,21000,163
|
|
20240422,123100,750495750,21000,20950,21000,20950,75
|
|
20240422,123000,748923950,20950,20950,21000,20950,24
|
|
20240422,122900,748421000,21000,21000,21000,21000,153
|
|
20240422,122800,745208000,21000,21000,21000,20950,67
|
|
20240422,122700,743801050,21000,21000,21000,20950,146
|
|
20240422,122600,740735100,21000,21000,21000,21000,65
|
|
20240422,122500,739370100,21000,21000,21000,21000,146
|
|
20240422,122400,736304100,21000,21000,21000,21000,65
|
|
20240422,122300,734939100,21000,21000,21000,20950,84
|
|
20240422,122200,733175600,21000,21000,21000,21000,67
|
|
20240422,122100,731768600,21000,21000,21000,21000,57
|
|
20240422,122000,730571600,20950,21000,21000,20950,153
|
|
20240422,121900,727358650,20950,21000,21000,20950,71
|
|
20240422,121800,725868450,21000,21000,21000,21000,157
|
|
20240422,121700,722571450,21000,21000,21000,21000,3
|
|
20240422,121600,722508450,21000,20950,21000,20950,58
|
|
20240422,121500,721293250,20950,20950,20950,20950,15
|
|
20240422,121400,720979000,20950,20950,20950,20950,6
|
|
20240422,121300,720853300,20950,20900,20950,20900,249
|
|
20240422,121200,715648100,20900,21000,21000,20900,1347
|
|
20240422,121100,687427350,21000,20950,21000,20950,146
|
|
20240422,121000,684361400,20950,21000,21000,20950,119
|
|
20240422,120900,681867950,21000,21000,21000,21000,149
|
|
20240422,120800,678738950,21000,21000,21000,21000,62
|
|
20240422,120700,677436950,20950,21000,21000,20950,130
|
|
20240422,120600,674707000,21000,21000,21000,21000,71
|
|
20240422,120500,673216000,21000,21000,21000,21000,136
|
|
20240422,120400,670360000,21000,21000,21000,21000,19
|
|
20240422,120300,669961000,21000,21000,21000,21000,95
|
|
20240422,120200,667966000,21000,21000,21000,20950,97
|
|
20240422,120100,665929200,20950,21000,21000,20950,19
|
|
20240422,120000,665530650,21000,21000,21000,20950,81
|
|
20240422,115900,663829700,21000,21000,21000,20950,582
|
|
20240422,115800,651632800,21000,21000,21000,21000,80
|
|
20240422,115700,649952800,21000,21000,21000,21000,77
|
|
20240422,115600,648335800,21000,21000,21000,21000,135
|
|
20240422,115500,645500800,21000,20950,21000,20950,135
|
|
20240422,115400,642665850,21000,21000,21000,21000,117
|
|
20240422,115300,640208850,21000,21000,21000,21000,140
|
|
20240422,115200,637268850,21000,21000,21000,21000,75
|
|
20240422,115100,635693850,21000,21000,21000,21000,81
|
|
20240422,115000,633992850,21000,21000,21000,20950,79
|
|
20240422,114900,632333900,21000,21000,21000,21000,143
|
|
20240422,114800,629330900,21000,21000,21000,21000,67
|
|
20240422,114700,627923900,21000,21000,21000,21000,129
|
|
20240422,114600,625214900,20950,21000,21000,20950,20
|
|
20240422,114500,624794950,21000,21000,21000,20950,80
|
|
20240422,114400,623115050,21000,20950,21000,20950,176
|
|
20240422,114300,619419150,21000,21000,21000,21000,85
|
|
20240422,114200,617634150,21000,21000,21000,21000,140
|
|
20240422,114100,614694150,21000,21000,21000,21000,68
|
|
20240422,114000,613266150,21000,21000,21000,21000,128
|
|
20240422,113900,610578150,21000,21000,21000,20950,86
|
|
20240422,113800,608772450,21000,21000,21000,21000,145
|
|
20240422,113700,605727450,21000,21000,21000,21000,60
|
|
20240422,113600,604467450,20950,21000,21000,20950,25
|
|
20240422,113500,603942950,21000,21000,21000,21000,125
|
|
20240422,113400,601317950,21000,20950,21000,20950,104
|
|
20240422,113300,599135500,21000,21000,21000,21000,71
|
|
20240422,113200,597644500,21000,21000,21000,21000,74
|
|
20240422,113100,596090500,21000,21000,21000,20950,128
|
|
20240422,113000,593402550,21000,21000,21000,20950,27
|
|
20240422,112900,592836100,20950,21000,21000,20950,268
|
|
20240422,112800,587215150,20950,20950,20950,20950,1
|
|
20240422,112700,587194200,21000,21000,21000,21000,130
|
|
20240422,112600,584464200,21000,20950,21000,20950,82
|
|
20240422,112500,582743600,21000,21000,21000,21000,62
|
|
20240422,112400,581441600,21000,21000,21000,21000,127
|
|
20240422,112300,578774600,21000,21000,21000,21000,60
|
|
20240422,112200,577514600,21000,21000,21000,21000,130
|
|
20240422,112100,574784600,21000,21000,21000,21000,58
|
|
20240422,112000,573566600,20950,21000,21000,20950,82
|
|
20240422,111900,571844650,21000,21000,21000,20950,90
|
|
20240422,111800,569954700,21000,21000,21000,21000,128
|
|
20240422,111700,567266700,21000,21000,21000,21000,99
|
|
20240422,111600,565187700,21000,21000,21000,21000,0
|
|
20240422,111500,565187700,21000,21000,21000,21000,95
|
|
20240422,111400,563192700,21000,21000,21000,21000,15
|
|
20240422,111300,562877700,21000,21000,21000,20950,86
|
|
20240422,111200,561072200,21000,21000,21000,20950,48
|
|
20240422,111100,560064300,20950,21000,21050,20950,605
|
|
20240422,111000,547359450,21000,21000,21000,21000,4
|
|
20240422,110900,547275450,20950,21000,21000,20950,81
|
|
20240422,110800,545574950,20950,20950,21000,20950,8
|
|
20240422,110700,545407050,21000,21000,21000,21000,83
|
|
20240422,110600,543664050,21050,21000,21050,21000,98
|
|
20240422,110500,541605750,21000,21050,21050,21000,73
|
|
20240422,110400,540072550,21000,21000,21050,21000,113
|
|
20240422,110300,537699500,21000,21000,21050,21000,101
|
|
20240422,110200,535578200,21000,21000,21050,21000,189
|
|
20240422,110100,531605650,21000,21000,21050,21000,21
|
|
20240422,110000,531164400,21000,21000,21050,21000,116
|
|
20240422,105900,528728300,21000,21000,21000,21000,247
|
|
20240422,105800,523541300,21000,21000,21050,21000,55
|
|
20240422,105700,522386000,21050,21000,21050,21000,238
|
|
20240422,105600,517384500,21000,21000,21050,21000,146
|
|
20240422,105500,514317300,21000,21000,21050,21000,481
|
|
20240422,105400,504212750,21000,21000,21000,20950,57
|
|
20240422,105300,503015900,21000,21000,21000,21000,77
|
|
20240422,105200,501398900,21000,20950,21000,20950,53
|
|
20240422,105100,500285950,21000,20950,21000,20950,150
|
|
20240422,105000,497136000,21000,20950,21000,20950,54
|
|
20240422,104900,496002050,21000,21000,21000,21000,61
|
|
20240422,104800,494721050,21000,21000,21000,20950,183
|
|
20240422,104700,490878100,21000,21000,21000,21000,52
|
|
20240422,104600,489786100,21000,21000,21000,20950,178
|
|
20240422,104500,486050450,21000,21000,21000,21000,0
|
|
20240422,104400,486050450,21000,21000,21000,20950,131
|
|
20240422,104300,483299500,20950,21000,21000,20950,4
|
|
20240422,104200,483215550,21000,21000,21000,21000,72
|
|
20240422,104100,481703550,21000,21000,21000,21000,6
|
|
20240422,104000,481577550,21000,21000,21000,21000,0
|
|
20240422,103900,481577550,21000,21000,21000,20950,213
|
|
20240422,103800,477111350,20950,21000,21000,20950,4
|
|
20240422,103700,477027400,21000,20950,21000,20950,97
|
|
20240422,103600,474991600,21000,21000,21000,21000,2
|
|
20240422,103500,474949600,21000,20950,21000,20950,118
|
|
20240422,103400,472473850,21000,21000,21000,20950,7
|
|
20240422,103300,472326900,20950,21000,21000,20950,921
|
|
20240422,103200,453024850,21000,21000,21000,20950,133
|
|
20240422,103100,450231900,21000,21000,21000,21000,24
|
|
20240422,103000,449727900,21000,21000,21000,21000,98
|
|
20240422,102900,447669900,21000,21000,21000,21000,221
|
|
20240422,102800,443028900,21000,21000,21000,21000,1378
|
|
20240422,102700,414090900,21000,21000,21000,21000,502
|
|
20240422,102600,403548900,21000,20900,21000,20900,1051
|
|
20240422,102500,381514150,20850,20850,20850,20850,65
|
|
20240422,102400,380158900,20850,20800,20850,20800,42
|
|
20240422,102300,379283550,20800,20800,20800,20750,46
|
|
20240422,102200,378326800,20750,20800,20800,20750,111
|
|
20240422,102100,376023350,20750,20750,20750,20750,0
|
|
20240422,102000,376023350,20750,20750,20750,20750,0
|
|
20240422,101900,376023350,20750,20750,20750,20750,0
|
|
20240422,101800,376023350,20750,20750,20750,20750,0
|
|
20240422,101700,376023350,20750,20750,20750,20750,3
|
|
20240422,101600,375961100,20800,20700,20800,20700,25
|
|
20240422,101500,375441200,20700,20750,20750,20700,68
|
|
20240422,101400,374032500,20750,20800,20800,20750,5
|
|
20240422,101300,373928700,20800,20750,20800,20750,248
|
|
20240422,101200,368781500,20750,20750,20750,20750,2
|
|
20240422,101100,368740000,20850,20850,20850,20850,21
|
|
20240422,101000,368302150,20800,20750,20800,20750,28
|
|
20240422,100900,367719950,20750,20750,20750,20700,107
|
|
20240422,100800,365504700,20750,20800,20800,20750,96
|
|
20240422,100700,363512450,20750,20750,20750,20750,53
|
|
20240422,100600,362412700,20700,20800,20800,20700,516
|
|
20240422,100500,351710450,20800,20800,20800,20800,0
|
|
20240422,100400,351710450,20800,20800,20800,20800,101
|
|
20240422,100300,349609650,20750,20750,20800,20750,26
|
|
20240422,100200,349069150,20750,20900,20900,20750,529
|
|
20240422,100100,338027650,20950,20950,20950,20950,0
|
|
20240422,100000,338027650,20950,21000,21000,20950,254
|
|
20240422,095900,332699650,21000,21000,21000,21000,25
|
|
20240422,095800,332174650,21000,21000,21050,21000,215
|
|
20240422,095700,327658400,21050,21100,21100,21050,136
|
|
20240422,095600,324791200,21100,21100,21150,21100,51
|
|
20240422,095500,323715050,21050,21100,21100,21050,123
|
|
20240422,095400,321119850,21050,21050,21050,21050,285
|
|
20240422,095300,315120600,21050,21050,21050,21050,50
|
|
20240422,095200,314068100,21050,21050,21050,21050,112
|
|
20240422,095100,311710500,21000,21100,21100,21000,326
|
|
20240422,095000,304845550,21100,21100,21100,21100,70
|
|
20240422,094900,303368550,21100,21100,21100,21100,112
|
|
20240422,094800,301005350,21100,21100,21150,21100,113
|
|
20240422,094700,298617900,21100,21150,21150,21100,59
|
|
20240422,094600,297371000,21150,21150,21200,21150,133
|
|
20240422,094500,294556800,21150,21050,21150,21050,140
|
|
20240422,094400,291600350,21050,21050,21050,21050,19
|
|
20240422,094300,291200400,21100,21050,21100,21050,133
|
|
20240422,094200,288395150,21100,21100,21100,21050,114
|
|
20240422,094100,285989800,21100,21100,21100,21100,50
|
|
20240422,094000,284934800,21100,21050,21100,21000,83
|
|
20240422,093900,283185300,21100,21150,21150,21050,160
|
|
20240422,093800,279807300,21150,21200,21200,21150,113
|
|
20240422,093700,277414800,21200,21150,21200,21150,126
|
|
20240422,093600,274747050,21200,21200,21200,21200,25
|
|
20240422,093500,274217050,21150,21150,21150,21100,262
|
|
20240422,093400,268676750,21200,21150,21200,21150,2145
|
|
20240422,093300,223263250,21100,21050,21100,21050,1292
|
|
20240422,093200,196004250,21050,21050,21050,21050,380
|
|
20240422,093100,188005250,21050,21000,21050,21000,178
|
|
20240422,093000,184259550,21000,21050,21050,21000,125
|
|
20240422,092900,181630050,21050,21050,21050,21050,25
|
|
20240422,092800,181103800,21050,21050,21050,21050,112
|
|
20240422,092700,178746200,21050,21050,21100,21050,180
|
|
20240422,092600,174955950,21050,21100,21100,21050,41
|
|
20240422,092500,174091650,21100,21100,21100,21050,112
|
|
20240422,092400,171729650,21100,21050,21100,21050,161
|
|
20240422,092300,168338100,21000,21050,21050,21000,99
|
|
20240422,092200,166255550,21050,21050,21050,21050,135
|
|
20240422,092100,163413800,21000,21050,21050,20950,583
|
|
20240422,092000,151182650,21050,21050,21100,21050,141
|
|
20240422,091900,148210600,21100,21050,21100,21050,74
|
|
20240422,091800,146651550,21050,21100,21100,21050,125
|
|
20240422,091700,144015900,21100,21050,21100,21050,51
|
|
20240422,091600,142939900,21100,21050,21100,21050,154
|
|
20240422,091500,139690600,21050,21050,21100,21050,146
|
|
20240422,091400,136610700,21000,21000,21050,21000,95
|
|
20240422,091300,134611600,21000,21000,21050,21000,103
|
|
20240422,091200,132444250,21000,21100,21150,21000,335
|
|
20240422,091100,125388250,21100,21150,21150,21100,54
|
|
20240422,091000,124247550,21150,21100,21150,21100,114
|
|
20240422,090900,121836800,21150,21100,21150,21100,126
|
|
20240422,090800,119175700,21100,21100,21150,21100,115
|
|
20240422,090700,116747400,21100,21150,21150,21050,171
|
|
20240422,090600,113138250,21150,21100,21200,21100,391
|
|
20240422,090500,104881250,21100,21000,21100,21000,584
|
|
20240422,090400,92606150,21050,20950,21050,20950,157
|
|
20240422,090300,89303700,20950,21000,21050,20950,118
|
|
20240422,090200,86827250,20950,20850,20950,20850,49
|
|
20240422,090100,85801100,20950,20750,20950,20750,299
|
|
20240422,090000,79545850,20950,21400,21400,20750,3737
|