674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,201100,1448544400,20950,20950,20950,20950,2099
|
|
20240423,201000,1448544400,20950,20950,20950,20950,0
|
|
20240423,200900,1448544400,20950,20950,20950,20950,0
|
|
20240423,200800,1448544400,20950,20950,20950,20950,0
|
|
20240423,200700,1448544400,20950,20950,20950,20950,0
|
|
20240423,200600,1448544400,20950,20950,20950,20950,0
|
|
20240423,200500,1448544400,20950,20950,20950,20950,0
|
|
20240423,200400,1448544400,20950,20950,20950,20950,0
|
|
20240423,200300,1448544400,20950,20950,20950,20950,0
|
|
20240423,200200,1448544400,20950,20950,20950,20950,0
|
|
20240423,200100,1448544400,20950,20950,20950,20950,0
|
|
20240423,200000,1448544400,20950,20950,20950,20950,0
|
|
20240423,195900,1448544400,20950,20950,20950,20950,0
|
|
20240423,195800,1448544400,20950,20950,20950,20950,0
|
|
20240423,195700,1448544400,20950,20950,20950,20950,0
|
|
20240423,195600,1448544400,20950,20950,20950,20950,0
|
|
20240423,195500,1448544400,20950,20950,20950,20950,0
|
|
20240423,195400,1448544400,20950,20950,20950,20950,0
|
|
20240423,195300,1448544400,20950,20950,20950,20950,0
|
|
20240423,195200,1448544400,20950,20950,20950,20950,0
|
|
20240423,195100,1448544400,20950,20950,20950,20950,0
|
|
20240423,195000,1448544400,20950,20950,20950,20950,0
|
|
20240423,194900,1448544400,20950,20950,20950,20950,0
|
|
20240423,194800,1448544400,20950,20950,20950,20950,0
|
|
20240423,194700,1448544400,20950,20950,20950,20950,0
|
|
20240423,194600,1448544400,20950,20950,20950,20950,0
|
|
20240423,194500,1448544400,20950,20950,20950,20950,0
|
|
20240423,194400,1448544400,20950,20950,20950,20950,0
|
|
20240423,194300,1448544400,20950,20950,20950,20950,0
|
|
20240423,194200,1448544400,20950,20950,20950,20950,0
|
|
20240423,194100,1448544400,20950,20950,20950,20950,2099
|
|
20240423,194000,1448544400,20950,20950,20950,20950,0
|
|
20240423,193900,1448544400,20950,20950,20950,20950,0
|
|
20240423,193800,1448544400,20950,20950,20950,20950,0
|
|
20240423,193700,1448544400,20950,20950,20950,20950,0
|
|
20240423,193600,1448544400,20950,20950,20950,20950,0
|
|
20240423,193500,1448544400,20950,20950,20950,20950,0
|
|
20240423,193400,1448544400,20950,20950,20950,20950,0
|
|
20240423,193300,1448544400,20950,20950,20950,20950,0
|
|
20240423,193200,1448544400,20950,20950,20950,20950,0
|
|
20240423,193100,1448544400,20950,20950,20950,20950,0
|
|
20240423,193000,1448544400,20950,20950,20950,20950,0
|
|
20240423,192900,1448544400,20950,20950,20950,20950,0
|
|
20240423,192800,1448544400,20950,20950,20950,20950,0
|
|
20240423,192700,1448544400,20950,20950,20950,20950,0
|
|
20240423,192600,1448544400,20950,20950,20950,20950,0
|
|
20240423,192500,1448544400,20950,20950,20950,20950,0
|
|
20240423,192400,1448544400,20950,20950,20950,20950,0
|
|
20240423,192300,1448544400,20950,20950,20950,20950,0
|
|
20240423,192200,1448544400,20950,20950,20950,20950,0
|
|
20240423,192100,1448544400,20950,20950,20950,20950,0
|
|
20240423,192000,1448544400,20950,20950,20950,20950,0
|
|
20240423,191900,1448544400,20950,20950,20950,20950,0
|
|
20240423,191800,1448544400,20950,20950,20950,20950,0
|
|
20240423,191700,1448544400,20950,20950,20950,20950,0
|
|
20240423,191600,1448544400,20950,20950,20950,20950,0
|
|
20240423,191500,1448544400,20950,20950,20950,20950,0
|
|
20240423,191400,1448544400,20950,20950,20950,20950,0
|
|
20240423,191300,1448544400,20950,20950,20950,20950,0
|
|
20240423,191200,1448544400,20950,20950,20950,20950,0
|
|
20240423,191100,1448544400,20950,20950,20950,20950,2099
|
|
20240423,191000,1448544400,20950,20950,20950,20950,0
|
|
20240423,190900,1448544400,20950,20950,20950,20950,0
|
|
20240423,190800,1448544400,20950,20950,20950,20950,0
|
|
20240423,190700,1448544400,20950,20950,20950,20950,0
|
|
20240423,190600,1448544400,20950,20950,20950,20950,0
|
|
20240423,190500,1448544400,20950,20950,20950,20950,0
|
|
20240423,190400,1448544400,20950,20950,20950,20950,0
|
|
20240423,190300,1448544400,20950,20950,20950,20950,0
|
|
20240423,190200,1448544400,20950,20950,20950,20950,0
|
|
20240423,190100,1448544400,20950,20950,20950,20950,0
|
|
20240423,190000,1448544400,20950,20950,20950,20950,0
|
|
20240423,185900,1448544400,20950,20950,20950,20950,0
|
|
20240423,185800,1448544400,20950,20950,20950,20950,0
|
|
20240423,185700,1448544400,20950,20950,20950,20950,0
|
|
20240423,185600,1448544400,20950,20950,20950,20950,0
|
|
20240423,185500,1448544400,20950,20950,20950,20950,0
|
|
20240423,185400,1448544400,20950,20950,20950,20950,0
|
|
20240423,185300,1448544400,20950,20950,20950,20950,0
|
|
20240423,185200,1448544400,20950,20950,20950,20950,0
|
|
20240423,185100,1448544400,20950,20950,20950,20950,0
|
|
20240423,185000,1448544400,20950,20950,20950,20950,0
|
|
20240423,184900,1448544400,20950,20950,20950,20950,0
|
|
20240423,184800,1448544400,20950,20950,20950,20950,0
|
|
20240423,184700,1448544400,20950,20950,20950,20950,0
|
|
20240423,184600,1448544400,20950,20950,20950,20950,0
|
|
20240423,184500,1448544400,20950,20950,20950,20950,0
|
|
20240423,184400,1448544400,20950,20950,20950,20950,0
|
|
20240423,184300,1448544400,20950,20950,20950,20950,0
|
|
20240423,184200,1448544400,20950,20950,20950,20950,0
|
|
20240423,184100,1448544400,20950,20950,20950,20950,2099
|
|
20240423,184000,1448544400,20950,20950,20950,20950,0
|
|
20240423,183900,1448544400,20950,20950,20950,20950,0
|
|
20240423,183800,1448544400,20950,20950,20950,20950,0
|
|
20240423,183700,1448544400,20950,20950,20950,20950,0
|
|
20240423,183600,1448544400,20950,20950,20950,20950,0
|
|
20240423,183500,1448544400,20950,20950,20950,20950,0
|
|
20240423,183400,1448544400,20950,20950,20950,20950,0
|
|
20240423,183300,1448544400,20950,20950,20950,20950,0
|
|
20240423,183200,1448544400,20950,20950,20950,20950,0
|
|
20240423,183100,1448544400,20950,20950,20950,20950,0
|
|
20240423,183000,1448544400,20950,20950,20950,20950,0
|
|
20240423,182900,1448544400,20950,20950,20950,20950,0
|
|
20240423,182800,1448544400,20950,20950,20950,20950,0
|
|
20240423,182700,1448544400,20950,20950,20950,20950,0
|
|
20240423,182600,1448544400,20950,20950,20950,20950,0
|
|
20240423,182500,1448544400,20950,20950,20950,20950,0
|
|
20240423,182400,1448544400,20950,20950,20950,20950,0
|
|
20240423,182300,1448544400,20950,20950,20950,20950,0
|
|
20240423,182200,1448544400,20950,20950,20950,20950,0
|
|
20240423,182100,1448544400,20950,20950,20950,20950,0
|
|
20240423,182000,1448544400,20950,20950,20950,20950,0
|
|
20240423,181900,1448544400,20950,20950,20950,20950,0
|
|
20240423,181800,1448544400,20950,20950,20950,20950,0
|
|
20240423,181700,1448544400,20950,20950,20950,20950,0
|
|
20240423,181600,1448544400,20950,20950,20950,20950,0
|
|
20240423,181500,1448544400,20950,20950,20950,20950,0
|
|
20240423,181400,1448544400,20950,20950,20950,20950,0
|
|
20240423,181300,1448544400,20950,20950,20950,20950,0
|
|
20240423,181200,1448544400,20950,20950,20950,20950,0
|
|
20240423,181100,1448544400,20950,20950,20950,20950,2099
|
|
20240423,181000,1448544400,20950,20950,20950,20950,0
|
|
20240423,180900,1448544400,20950,20950,20950,20950,0
|
|
20240423,180800,1448544400,20950,20950,20950,20950,0
|
|
20240423,180700,1448544400,20950,20950,20950,20950,0
|
|
20240423,180600,1448544400,20950,20950,20950,20950,0
|
|
20240423,180500,1448544400,20950,20950,20950,20950,0
|
|
20240423,180400,1448544400,20950,20950,20950,20950,0
|
|
20240423,180300,1448544400,20950,20950,20950,20950,0
|
|
20240423,180200,1448544400,20950,20950,20950,20950,0
|
|
20240423,180100,1448544400,20950,20950,20950,20950,0
|
|
20240423,180000,1448544400,20950,20950,20950,20950,0
|
|
20240423,175900,1448544400,20950,20950,20950,20950,0
|
|
20240423,175800,1448544400,20950,20950,20950,20950,0
|
|
20240423,175700,1448544400,20950,20950,20950,20950,0
|
|
20240423,175600,1448544400,20950,20950,20950,20950,0
|
|
20240423,175500,1448544400,20950,20950,20950,20950,0
|
|
20240423,175400,1448544400,20950,20950,20950,20950,0
|
|
20240423,175300,1448544400,20950,20950,20950,20950,0
|
|
20240423,175200,1448544400,20950,20950,20950,20950,0
|
|
20240423,175100,1448544400,20950,20950,20950,20950,0
|
|
20240423,175000,1448544400,20950,20950,20950,20950,0
|
|
20240423,174900,1448544400,20950,20950,20950,20950,0
|
|
20240423,174800,1448544400,20950,20950,20950,20950,0
|
|
20240423,174700,1448544400,20950,20950,20950,20950,0
|
|
20240423,174600,1448544400,20950,20950,20950,20950,0
|
|
20240423,174500,1448544400,20950,20950,20950,20950,0
|
|
20240423,174400,1448544400,20950,20950,20950,20950,0
|
|
20240423,174300,1448544400,20950,20950,20950,20950,0
|
|
20240423,174200,1448544400,20950,20950,20950,20950,0
|
|
20240423,174100,1448544400,20950,20950,20950,20950,2099
|
|
20240423,174000,1448544400,20950,20950,20950,20950,0
|
|
20240423,173900,1448544400,20950,20950,20950,20950,0
|
|
20240423,173800,1448544400,20950,20950,20950,20950,0
|
|
20240423,173700,1448544400,20950,20950,20950,20950,0
|
|
20240423,173600,1448544400,20950,20950,20950,20950,0
|
|
20240423,173500,1448544400,20950,20950,20950,20950,0
|
|
20240423,173400,1448544400,20950,20950,20950,20950,0
|
|
20240423,173300,1448544400,20950,20950,20950,20950,0
|
|
20240423,173200,1448544400,20950,20950,20950,20950,0
|
|
20240423,173100,1448544400,20950,20950,20950,20950,0
|
|
20240423,173000,1448544400,20950,20950,20950,20950,0
|
|
20240423,172900,1448544400,20950,20950,20950,20950,0
|
|
20240423,172800,1448544400,20950,20950,20950,20950,0
|
|
20240423,172700,1448544400,20950,20950,20950,20950,0
|
|
20240423,172600,1448544400,20950,20950,20950,20950,0
|
|
20240423,172500,1448544400,20950,20950,20950,20950,0
|
|
20240423,172400,1448544400,20950,20950,20950,20950,0
|
|
20240423,172300,1448544400,20950,20950,20950,20950,0
|
|
20240423,172200,1448544400,20950,20950,20950,20950,0
|
|
20240423,172100,1448544400,20950,20950,20950,20950,0
|
|
20240423,172000,1448544400,20950,20950,20950,20950,0
|
|
20240423,171900,1448544400,20950,20950,20950,20950,0
|
|
20240423,171800,1448544400,20950,20950,20950,20950,0
|
|
20240423,171700,1448544400,20950,20950,20950,20950,0
|
|
20240423,171600,1448544400,20950,20950,20950,20950,0
|
|
20240423,171500,1448544400,20950,20950,20950,20950,0
|
|
20240423,171400,1448544400,20950,20950,20950,20950,0
|
|
20240423,171300,1448544400,20950,20950,20950,20950,0
|
|
20240423,171200,1448544400,20950,20950,20950,20950,0
|
|
20240423,171100,1448544400,20950,20950,20950,20950,2099
|
|
20240423,171000,1448544400,20950,20950,20950,20950,0
|
|
20240423,170900,1448544400,20950,20950,20950,20950,0
|
|
20240423,170800,1448544400,20950,20950,20950,20950,0
|
|
20240423,170700,1448544400,20950,20950,20950,20950,0
|
|
20240423,170600,1448544400,20950,20950,20950,20950,0
|
|
20240423,170500,1448544400,20950,20950,20950,20950,0
|
|
20240423,170400,1448544400,20950,20950,20950,20950,0
|
|
20240423,170300,1448544400,20950,20950,20950,20950,0
|
|
20240423,170200,1448544400,20950,20950,20950,20950,0
|
|
20240423,170100,1448544400,20950,20950,20950,20950,0
|
|
20240423,170000,1448544400,20950,20950,20950,20950,0
|
|
20240423,165900,1448544400,20950,20950,20950,20950,0
|
|
20240423,165800,1448544400,20950,20950,20950,20950,0
|
|
20240423,165700,1448544400,20950,20950,20950,20950,0
|
|
20240423,165600,1448544400,20950,20950,20950,20950,0
|
|
20240423,165500,1448544400,20950,20950,20950,20950,0
|
|
20240423,165400,1448544400,20950,20950,20950,20950,0
|
|
20240423,165300,1448544400,20950,20950,20950,20950,0
|
|
20240423,165200,1448544400,20950,20950,20950,20950,0
|
|
20240423,165100,1448544400,20950,20950,20950,20950,0
|
|
20240423,165000,1448544400,20950,20950,20950,20950,0
|
|
20240423,164900,1448544400,20950,20950,20950,20950,0
|
|
20240423,164800,1448544400,20950,20950,20950,20950,0
|
|
20240423,164700,1448544400,20950,20950,20950,20950,0
|
|
20240423,164600,1448544400,20950,20950,20950,20950,0
|
|
20240423,164500,1448544400,20950,20950,20950,20950,0
|
|
20240423,164400,1448544400,20950,20950,20950,20950,0
|
|
20240423,164300,1448544400,20950,20950,20950,20950,0
|
|
20240423,164200,1448544400,20950,20950,20950,20950,0
|
|
20240423,164100,1448544400,20950,20950,20950,20950,2099
|
|
20240423,164000,1448544400,20950,20950,20950,20950,0
|
|
20240423,163900,1448544400,20950,20950,20950,20950,0
|
|
20240423,163800,1448544400,20950,20950,20950,20950,0
|
|
20240423,163700,1448544400,20950,20950,20950,20950,0
|
|
20240423,163600,1448544400,20950,20950,20950,20950,0
|
|
20240423,163500,1448544400,20950,20950,20950,20950,0
|
|
20240423,163400,1448544400,20950,20950,20950,20950,0
|
|
20240423,163300,1448544400,20950,20950,20950,20950,0
|
|
20240423,163200,1448544400,20950,20950,20950,20950,0
|
|
20240423,163100,1448544400,20950,20950,20950,20950,0
|
|
20240423,163000,1448544400,20950,20950,20950,20950,0
|
|
20240423,162900,1448544400,20950,20950,20950,20950,0
|
|
20240423,162800,1448544400,20950,20950,20950,20950,0
|
|
20240423,162700,1448544400,20950,20950,20950,20950,0
|
|
20240423,162600,1448544400,20950,20950,20950,20950,0
|
|
20240423,162500,1448544400,20950,20950,20950,20950,0
|
|
20240423,162400,1448544400,20950,20950,20950,20950,0
|
|
20240423,162300,1448544400,20950,20950,20950,20950,0
|
|
20240423,162200,1448544400,20950,20950,20950,20950,0
|
|
20240423,162100,1448544400,20950,20950,20950,20950,0
|
|
20240423,162000,1448544400,20950,20950,20950,20950,0
|
|
20240423,161900,1448544400,20950,20950,20950,20950,0
|
|
20240423,161800,1448544400,20950,20950,20950,20950,0
|
|
20240423,161700,1448544400,20950,20950,20950,20950,0
|
|
20240423,161600,1448544400,20950,20950,20950,20950,0
|
|
20240423,161500,1448544400,20950,20950,20950,20950,0
|
|
20240423,161400,1448544400,20950,20950,20950,20950,0
|
|
20240423,161300,1448544400,20950,20950,20950,20950,0
|
|
20240423,161200,1448544400,20950,20950,20950,20950,0
|
|
20240423,161100,1448544400,20950,20950,20950,20950,2099
|
|
20240423,161000,1448544400,20950,20950,20950,20950,0
|
|
20240423,160900,1448544400,20950,20950,20950,20950,0
|
|
20240423,160800,1448544400,20950,20950,20950,20950,0
|
|
20240423,160700,1448544400,20950,20950,20950,20950,0
|
|
20240423,160600,1448544400,20950,20950,20950,20950,0
|
|
20240423,160500,1448544400,20950,20950,20950,20950,0
|
|
20240423,160400,1448544400,20950,20950,20950,20950,0
|
|
20240423,160300,1448544400,20950,20950,20950,20950,0
|
|
20240423,160200,1448544400,20950,20950,20950,20950,0
|
|
20240423,160100,1448544400,20950,20950,20950,20950,0
|
|
20240423,160000,1448544400,20950,20950,20950,20950,0
|
|
20240423,155900,1448544400,20950,20950,20950,20950,0
|
|
20240423,155800,1448544400,20950,20950,20950,20950,0
|
|
20240423,155700,1448544400,20950,20950,20950,20950,0
|
|
20240423,155600,1448544400,20950,20950,20950,20950,0
|
|
20240423,155500,1448544400,20950,20950,20950,20950,0
|
|
20240423,155400,1448544400,20950,20950,20950,20950,0
|
|
20240423,155300,1448544400,20950,20950,20950,20950,0
|
|
20240423,155200,1448544400,20950,20950,20950,20950,0
|
|
20240423,155100,1448544400,20950,20950,20950,20950,0
|
|
20240423,155000,1448544400,20950,20950,20950,20950,0
|
|
20240423,154900,1448544400,20950,20950,20950,20950,0
|
|
20240423,154800,1448544400,20950,20950,20950,20950,0
|
|
20240423,154700,1448544400,20950,20950,20950,20950,0
|
|
20240423,154600,1448544400,20950,20950,20950,20950,0
|
|
20240423,154500,1448544400,20950,20950,20950,20950,0
|
|
20240423,154400,1448544400,20950,20950,20950,20950,0
|
|
20240423,154300,1448544400,20950,20950,20950,20950,0
|
|
20240423,154200,1448544400,20950,20950,20950,20950,0
|
|
20240423,154100,1448544400,20950,20950,20950,20950,2099
|
|
20240423,154000,1448544400,20950,20950,20950,20950,0
|
|
20240423,153900,1448544400,20950,20950,20950,20950,0
|
|
20240423,153800,1448544400,20950,20950,20950,20950,0
|
|
20240423,153700,1448544400,20950,20950,20950,20950,0
|
|
20240423,153600,1448544400,20950,20950,20950,20950,0
|
|
20240423,153500,1448544400,20950,20950,20950,20950,0
|
|
20240423,153400,1448544400,20950,20950,20950,20950,0
|
|
20240423,153300,1448544400,20950,20950,20950,20950,0
|
|
20240423,153200,1448544400,20950,20950,20950,20950,0
|
|
20240423,153100,1448544400,20950,20950,20950,20950,0
|
|
20240423,153000,1448544400,20950,20950,20950,20950,2099
|
|
20240423,152900,1404570350,20950,20950,20950,20950,0
|
|
20240423,152800,1404570350,20950,20950,20950,20950,0
|
|
20240423,152700,1404570350,20950,20950,20950,20950,0
|
|
20240423,152600,1404570350,20950,20950,20950,20950,0
|
|
20240423,152500,1404570350,20950,20950,20950,20950,0
|
|
20240423,152400,1404570350,20950,20950,20950,20950,0
|
|
20240423,152300,1404570350,20950,20950,20950,20950,0
|
|
20240423,152200,1404570350,20950,20950,20950,20950,0
|
|
20240423,152100,1404570350,20950,20950,20950,20950,0
|
|
20240423,152000,1404570350,20950,20950,20950,20950,0
|
|
20240423,151900,1404570350,20950,21000,21050,20950,218
|
|
20240423,151800,1399993600,21000,21150,21150,21000,19
|
|
20240423,151700,1399592200,21150,21050,21150,21000,211
|
|
20240423,151600,1395132900,21150,21100,21150,21050,90
|
|
20240423,151500,1393233550,21050,21100,21150,21050,284
|
|
20240423,151400,1387245050,21100,21150,21150,21050,263
|
|
20240423,151300,1381696250,21100,21150,21150,21050,15
|
|
20240423,151200,1381379250,21100,21000,21100,21000,124
|
|
20240423,151100,1378764150,21050,21100,21100,21000,141
|
|
20240423,151000,1375790500,21000,21050,21100,21000,133
|
|
20240423,150900,1372984450,21050,21150,21150,21000,546
|
|
20240423,150800,1361471250,21100,21100,21150,21100,155
|
|
20240423,150700,1358194350,21100,21150,21150,21050,160
|
|
20240423,150600,1354811350,21100,21150,21150,21050,259
|
|
20240423,150500,1349342300,21150,21050,21150,21050,83
|
|
20240423,150400,1347589200,21150,21100,21150,21050,386
|
|
20240423,150300,1339450900,21100,21100,21100,21000,208
|
|
20240423,150200,1335065800,21100,21100,21100,21000,324
|
|
20240423,150100,1328240050,21050,21050,21100,21000,304
|
|
20240423,150000,1321839250,21100,21100,21100,21000,178
|
|
20240423,145900,1318085050,21100,21100,21100,21100,171
|
|
20240423,145800,1314476950,21100,21100,21150,21000,129
|
|
20240423,145700,1311756950,21100,21050,21100,21000,193
|
|
20240423,145600,1307688850,21000,21050,21100,21000,185
|
|
20240423,145500,1303789900,21050,21000,21100,21000,169
|
|
20240423,145400,1300231700,21050,21150,21150,20900,909
|
|
20240423,145300,1281162050,21100,21050,21100,21050,193
|
|
20240423,145200,1277090150,21050,21100,21100,21000,278
|
|
20240423,145100,1271234350,21100,21100,21100,21000,165
|
|
20240423,145000,1267754800,21100,21100,21100,21050,122
|
|
20240423,144900,1265182400,21100,21100,21100,21100,176
|
|
20240423,144800,1261468800,21100,21100,21100,21000,213
|
|
20240423,144700,1256979050,21050,21100,21100,21050,243
|
|
20240423,144600,1251855500,21100,21100,21100,21050,99
|
|
20240423,144500,1249769450,21100,21000,21100,20950,267
|
|
20240423,144400,1244151600,21000,21100,21150,21000,606
|
|
20240423,144300,1231406000,21100,21100,21150,21100,216
|
|
20240423,144200,1226848250,21100,21100,21150,21050,104
|
|
20240423,144100,1224655100,21100,21100,21100,21050,235
|
|
20240423,144000,1219699200,21100,21100,21100,21050,176
|
|
20240423,143900,1215989300,21100,21100,21100,21050,252
|
|
20240423,143800,1210673300,21050,21100,21100,21050,170
|
|
20240423,143700,1207089750,21050,21050,21050,21050,181
|
|
20240423,143600,1203279700,21050,21050,21100,21000,197
|
|
20240423,143500,1199133800,21000,21050,21100,21000,207
|
|
20240423,143400,1194776150,21050,21050,21050,21050,96
|
|
20240423,143300,1192755350,21050,21050,21050,21000,166
|
|
20240423,143200,1189263700,21050,21000,21050,20950,345
|
|
20240423,143100,1182018950,21000,20950,21000,20900,770
|
|
20240423,143000,1165883950,20950,20950,20950,20900,217
|
|
20240423,142900,1161339100,20950,20950,20950,20900,164
|
|
20240423,142800,1157903400,20950,20900,20950,20900,157
|
|
20240423,142700,1154619200,20900,20900,20950,20800,328
|
|
20240423,142600,1147777200,20900,20900,20900,20900,63
|
|
20240423,142500,1146460500,20900,20900,20900,20850,111
|
|
20240423,142400,1144141200,20800,20850,20900,20800,267
|
|
20240423,142300,1138575400,20900,20900,20900,20850,78
|
|
20240423,142200,1136945250,20900,20900,20900,20900,122
|
|
20240423,142100,1134395450,20900,20850,20900,20750,252
|
|
20240423,142000,1129147800,20900,20850,20900,20850,92
|
|
20240423,141900,1127229500,20850,20850,20850,20850,24
|
|
20240423,141800,1126729100,20850,20850,20850,20800,285
|
|
20240423,141700,1120795350,20900,20900,20900,20850,74
|
|
20240423,141600,1119248800,20900,20900,20900,20800,104
|
|
20240423,141500,1117075300,20800,20850,20950,20800,526
|
|
20240423,141400,1106113900,20950,20900,20950,20900,109
|
|
20240423,141300,1103835750,20900,20900,20900,20900,100
|
|
20240423,141200,1101745750,20900,20900,20950,20800,311
|
|
20240423,141100,1095262050,20850,20900,20900,20850,56
|
|
20240423,141000,1094093850,20900,20900,20900,20850,99
|
|
20240423,140900,1092024850,20900,20900,20900,20800,251
|
|
20240423,140800,1086794250,20900,20900,20900,20800,163
|
|
20240423,140700,1083390450,20900,20900,20900,20900,87
|
|
20240423,140600,1081572150,20900,20900,20900,20800,273
|
|
20240423,140500,1075884100,20900,20900,20900,20850,129
|
|
20240423,140400,1073188300,20900,20900,20900,20850,87
|
|
20240423,140300,1071370050,20800,20850,20850,20800,170
|
|
20240423,140200,1067833300,20900,20850,20900,20850,117
|
|
20240423,140100,1065388250,20900,20900,20900,20900,73
|
|
20240423,140000,1063862550,20800,20900,20900,20800,354
|
|
20240423,135900,1056486300,20900,20900,20900,20850,76
|
|
20240423,135800,1054897950,20900,20900,20900,20900,108
|
|
20240423,135700,1052640750,20900,20900,20900,20850,277
|
|
20240423,135600,1046859950,20900,20900,20900,20900,96
|
|
20240423,135500,1044853550,20900,20900,20900,20850,482
|
|
20240423,135400,1034780100,20900,20800,20900,20800,268
|
|
20240423,135300,1029196100,20900,20850,20900,20850,100
|
|
20240423,135200,1027107000,20900,20900,20900,20800,104
|
|
20240423,135100,1024934400,20900,20900,20900,20800,257
|
|
20240423,135000,1019579700,20900,20850,20900,20800,155
|
|
20240423,134900,1016344000,20850,20850,20850,20850,127
|
|
20240423,134800,1013696050,20850,20900,20900,20750,253
|
|
20240423,134700,1008432650,20900,20850,20900,20850,76
|
|
20240423,134600,1006844350,20900,20900,20900,20800,17
|
|
20240423,134500,1006489200,20900,20900,20900,20750,450
|
|
20240423,134400,997110750,20900,20900,20900,20900,327
|
|
20240423,134300,990276450,20900,20800,20900,20800,134
|
|
20240423,134200,987478600,20850,20850,20900,20750,323
|
|
20240423,134100,980750300,20850,20850,20850,20850,96
|
|
20240423,134000,978748700,20800,20850,20850,20800,19
|
|
20240423,133900,978352600,20850,20900,20900,20750,438
|
|
20240423,133800,969234900,20850,20900,20900,20850,98
|
|
20240423,133700,967186800,20900,20750,20900,20750,258
|
|
20240423,133600,961807100,20850,20850,20850,20750,262
|
|
20240423,133500,956360200,20850,20850,20850,20800,133
|
|
20240423,133400,953587600,20800,20850,20850,20800,94
|
|
20240423,133300,951627850,20750,20850,20850,20750,261
|
|
20240423,133200,946204550,20850,20850,20850,20800,30
|
|
20240423,133100,945579100,20850,20850,20850,20850,95
|
|
20240423,133000,943598350,20850,20800,20850,20750,323
|
|
20240423,132900,936885050,20850,20850,20850,20750,126
|
|
20240423,132800,934259350,20850,20850,20850,20850,81
|
|
20240423,132700,932570500,20850,20850,20900,20750,271
|
|
20240423,132600,926931600,20850,20850,20850,20800,128
|
|
20240423,132500,924263200,20850,20850,20850,20850,77
|
|
20240423,132400,922657750,20850,20800,20850,20700,202
|
|
20240423,132300,918463500,20850,20850,20850,20750,107
|
|
20240423,132200,916233900,20850,20850,20850,20850,94
|
|
20240423,132100,914274000,20800,20850,20900,20750,358
|
|
20240423,132000,906827650,20850,20850,20850,20850,73
|
|
20240423,131900,905305600,20850,20850,20900,20850,109
|
|
20240423,131800,903032250,20900,20900,20900,20800,311
|
|
20240423,131700,896551800,20900,20850,20900,20850,44
|
|
20240423,131600,895634150,20850,20850,20850,20800,126
|
|
20240423,131500,893009550,20850,20900,20900,20700,257
|
|
20240423,131400,887674700,20900,20850,20900,20800,85
|
|
20240423,131300,885902150,20850,20850,20850,20800,96
|
|
20240423,131200,883901750,20850,20850,20850,20700,345
|
|
20240423,131100,876738500,20850,20850,20850,20700,210
|
|
20240423,131000,872366800,20850,20800,20850,20800,90
|
|
20240423,130900,870491050,20800,20800,20800,20700,337
|
|
20240423,130800,863486850,20850,20850,20850,20850,71
|
|
20240423,130700,862006500,20850,20750,20850,20650,113
|
|
20240423,130600,859656600,20750,20800,20800,20650,279
|
|
20240423,130500,853874000,20800,20750,20800,20750,113
|
|
20240423,130400,851524700,20800,20700,20800,20600,369
|
|
20240423,130300,843874800,20600,20700,20700,20550,335
|
|
20240423,130200,836961300,20650,20650,20700,20650,231
|
|
20240423,130100,832190400,20650,20650,20650,20650,26
|
|
20240423,130000,831653500,20650,20600,20650,20550,323
|
|
20240423,125900,824996250,20600,20600,20650,20600,78
|
|
20240423,125800,823387950,20650,20600,20650,20600,52
|
|
20240423,125700,822316600,20650,20650,20650,20550,223
|
|
20240423,125600,817724100,20650,20650,20650,20600,74
|
|
20240423,125500,816197950,20650,20600,20650,20600,20
|
|
20240423,125400,815785850,20700,20650,20700,20600,216
|
|
20240423,125300,811334650,20700,20700,20700,20600,44
|
|
20240423,125200,810425000,20650,20600,20650,20600,48
|
|
20240423,125100,809435100,20600,20700,20700,20600,209
|
|
20240423,125000,805128650,20600,20600,20700,20600,80
|
|
20240423,124900,803478100,20650,20600,20650,20600,33
|
|
20240423,124800,802797550,20650,20700,20750,20600,238
|
|
20240423,124700,797890950,20700,20600,20700,20600,185
|
|
20240423,124600,794063650,20650,20650,20700,20600,47
|
|
20240423,124500,793093250,20700,20700,20700,20600,219
|
|
20240423,124400,788579050,20650,20650,20700,20600,56
|
|
20240423,124300,787423450,20650,20650,20700,20650,19
|
|
20240423,124200,787030950,20700,20650,20700,20600,239
|
|
20240423,124100,782105050,20650,20650,20700,20600,41
|
|
20240423,124000,781258850,20650,20700,20700,20650,34
|
|
20240423,123900,780556050,20650,20600,20700,20600,263
|
|
20240423,123800,775135950,20600,20600,20650,20600,104
|
|
20240423,123700,772992400,20700,20650,20700,20600,43
|
|
20240423,123600,772104100,20650,20700,20700,20600,238
|
|
20240423,123500,767199900,20650,20600,20650,20600,43
|
|
20240423,123400,766313150,20650,20700,20700,20600,43
|
|
20240423,123300,765425150,20650,20650,20650,20600,262
|
|
20240423,123200,760023750,20650,20700,20700,20650,21
|
|
20240423,123100,759589850,20650,20700,20700,20600,48
|
|
20240423,123000,758599700,20600,20700,20700,20600,237
|
|
20240423,122900,753712850,20650,20700,20700,20650,21
|
|
20240423,122800,753278900,20700,20600,20750,20600,36
|
|
20240423,122700,752534350,20650,20700,20750,20600,907
|
|
20240423,122600,733775100,20650,20650,20700,20650,92
|
|
20240423,122500,731874450,20650,20600,20700,20600,57
|
|
20240423,122400,730697000,20650,20700,20700,20600,386
|
|
20240423,122300,722727150,20700,20700,20750,20650,52
|
|
20240423,122200,721651750,20650,20650,20700,20650,61
|
|
20240423,122100,720391350,20650,20700,20700,20650,202
|
|
20240423,122000,716219750,20700,20700,20750,20650,74
|
|
20240423,121900,714689100,20650,20700,20700,20650,21
|
|
20240423,121800,714255050,20700,20700,20750,20650,210
|
|
20240423,121700,709918100,20700,20650,20750,20650,47
|
|
20240423,121600,708945050,20750,20750,20750,20650,64
|
|
20240423,121500,707620950,20750,20750,20750,20650,211
|
|
20240423,121400,703257100,20700,20700,20750,20700,49
|
|
20240423,121300,702242250,20700,20700,20750,20700,66
|
|
20240423,121200,700874750,20750,20750,20750,20700,211
|
|
20240423,121100,696506900,20750,20700,20750,20700,44
|
|
20240423,121000,695595350,20700,20700,20750,20700,72
|
|
20240423,120900,694102900,20700,20750,20750,20700,220
|
|
20240423,120800,689548300,20700,20750,20750,20700,138
|
|
20240423,120700,686691650,20750,20750,20800,20750,41
|
|
20240423,120600,685840800,20800,20750,20800,20700,227
|
|
20240423,120500,681140100,20750,20750,20750,20700,27
|
|
20240423,120400,680581050,20750,20800,20800,20700,28
|
|
20240423,120300,680000100,20750,20750,20800,20700,274
|
|
20240423,120200,674314950,20750,20800,20850,20750,737
|
|
20240423,120100,659019750,20850,20750,20850,20750,23
|
|
20240423,120000,658542400,20800,20800,20850,20750,227
|
|
20240423,115900,653829500,20750,20750,20850,20750,36
|
|
20240423,115800,653081800,20750,20800,20800,20750,23
|
|
20240423,115700,652604350,20800,20850,20850,20750,241
|
|
20240423,115600,647601000,20850,20800,20850,20750,34
|
|
20240423,115500,646894550,20800,20750,20850,20750,49
|
|
20240423,115400,645876150,20750,20800,20900,20750,227
|
|
20240423,115300,641159100,20850,20750,20850,20750,74
|
|
20240423,115200,639619700,20800,20750,20850,20750,43
|
|
20240423,115100,638725750,20750,20750,20800,20750,211
|
|
20240423,115000,634347200,20750,20850,20850,20750,23
|
|
20240423,114900,633868350,20750,20800,20850,20750,81
|
|
20240423,114800,632185900,20800,20750,20800,20750,201
|
|
20240423,114700,628014900,20750,20750,20900,20750,47
|
|
20240423,114600,627037600,20800,20800,20850,20750,60
|
|
20240423,114500,625789950,20750,20750,20850,20750,699
|
|
20240423,114400,611235950,20750,20750,20800,20750,80
|
|
20240423,114300,609574250,20750,20800,20850,20750,70
|
|
20240423,114200,608118950,20750,20800,20800,20750,196
|
|
20240423,114100,604051750,20800,20800,20850,20750,81
|
|
20240423,114000,602367650,20850,20800,20850,20750,73
|
|
20240423,113900,600849150,20750,20800,20850,20750,212
|
|
20240423,113800,596442550,20800,20800,20850,20800,49
|
|
20240423,113700,595422700,20800,20800,20850,20800,76
|
|
20240423,113600,593841050,20800,20900,20900,20800,224
|
|
20240423,113500,589180900,20850,20900,20900,20800,34
|
|
20240423,113400,588472800,20850,20900,20900,20800,27
|
|
20240423,113300,587910500,20850,20900,20900,20800,233
|
|
20240423,113200,583062100,20850,20850,20900,20850,58
|
|
20240423,113100,581851500,20800,20800,20800,20800,11
|
|
20240423,113000,581622700,20850,20900,20900,20800,751
|
|
20240423,112900,565947900,20850,20900,20900,20850,38
|
|
20240423,112800,565154850,20800,20850,20850,20800,30
|
|
20240423,112700,564530450,20800,20950,20950,20800,243
|
|
20240423,112600,559463700,20850,20900,20950,20850,221
|
|
20240423,112500,554839750,20850,20850,20900,20850,50
|
|
20240423,112400,553797050,20850,20900,20950,20850,225
|
|
20240423,112300,549102650,20950,20800,20950,20800,28
|
|
20240423,112200,548518500,20850,20850,20900,20800,45
|
|
20240423,112100,547580750,20800,20900,20950,20800,293
|
|
20240423,112000,541472100,20850,20850,20950,20850,39
|
|
20240423,111900,540657550,20900,20950,20950,20850,56
|
|
20240423,111800,539487400,20850,20900,21050,20850,702
|
|
20240423,111700,524764250,20950,20900,21000,20800,560
|
|
20240423,111600,513022850,20850,20800,20900,20800,62
|
|
20240423,111500,511728850,20900,20850,20900,20800,233
|
|
20240423,111400,506875700,20900,20850,20950,20850,36
|
|
20240423,111300,506123550,20850,20900,20950,20850,56
|
|
20240423,111200,504953800,20900,20850,20950,20850,223
|
|
20240423,111100,500302400,20900,20900,20950,20900,29
|
|
20240423,111000,499696250,20950,20950,20950,20900,50
|
|
20240423,110900,498649750,20850,20900,20950,20850,226
|
|
20240423,110800,493928450,20900,20950,20950,20900,30
|
|
20240423,110700,493300500,20900,20950,21000,20900,129
|
|
20240423,110600,490599450,21000,20900,21000,20850,229
|
|
20240423,110500,485822650,20900,20950,21050,20900,397
|
|
20240423,110400,477523550,21000,20750,21250,20750,5796
|
|
20240423,110300,354952900,20800,20850,20850,20750,315
|
|
20240423,110200,348401650,20850,20800,20850,20800,55
|
|
20240423,110100,347256450,20850,20800,20850,20800,50
|
|
20240423,110000,346215700,20800,20800,20850,20800,53
|
|
20240423,105900,345113150,20850,20850,20850,20800,74
|
|
20240423,105800,343572650,20800,20800,20850,20800,594
|
|
20240423,105700,331211750,20800,20850,20850,20800,91
|
|
20240423,105600,329317200,20800,20800,20850,20800,70
|
|
20240423,105500,327860250,20850,20850,20850,20800,38
|
|
20240423,105400,327069100,20850,20850,20850,20800,127
|
|
20240423,105300,324425750,20800,20850,20850,20800,38
|
|
20240423,105200,323634950,20800,20850,20850,20800,36
|
|
20240423,105100,322885450,20800,20850,20850,20800,98
|
|
20240423,105000,320845600,20850,20800,20850,20800,59
|
|
20240423,104900,319618350,20800,20850,20850,20800,9
|
|
20240423,104800,319431050,20800,20800,20850,20800,104
|
|
20240423,104700,317266450,20850,20850,20900,20850,607
|
|
20240423,104600,304610400,20850,20900,20900,20850,74
|
|
20240423,104500,303066950,20900,20850,20900,20850,74
|
|
20240423,104400,301523500,20850,20900,20900,20850,44
|
|
20240423,104300,300604750,20850,20850,20900,20850,43
|
|
20240423,104200,299708000,20850,20850,20900,20850,93
|
|
20240423,104100,297768100,20900,20900,20900,20850,29
|
|
20240423,104000,297162500,20900,20850,20900,20850,76
|
|
20240423,103900,295576900,20900,20850,20900,20850,77
|
|
20240423,103800,293971150,20850,20900,20900,20850,20
|
|
20240423,103700,293553650,20900,20900,20900,20850,70
|
|
20240423,103600,292092500,20900,20900,20900,20850,63
|
|
20240423,103500,290778650,20850,20850,20900,20850,35
|
|
20240423,103400,290048650,20850,20850,20900,20850,71
|
|
20240423,103300,288566900,20900,20850,20900,20850,75
|
|
20240423,103200,287002850,20900,20850,20900,20850,40
|
|
20240423,103100,286168550,20900,20850,20900,20850,61
|
|
20240423,103000,284895200,20850,20850,20900,20850,80
|
|
20240423,102900,283226950,20850,20900,20900,20850,49
|
|
20240423,102800,282204600,20850,20850,20900,20850,50
|
|
20240423,102700,281161250,20850,20850,20850,20850,59
|
|
20240423,102600,279931100,20850,20850,20900,20850,52
|
|
20240423,102500,278846250,20850,20850,20900,20850,47
|
|
20240423,102400,277866200,20900,20800,20900,20800,104
|
|
20240423,102300,275698350,20800,20800,20850,20800,34
|
|
20240423,102200,274990600,20850,20800,20950,20800,47
|
|
20240423,102100,274012100,20900,20900,20950,20800,84
|
|
20240423,102000,272261300,20900,20800,20900,20800,93
|
|
20240423,101900,270322300,20850,20900,20900,20800,32
|
|
20240423,101800,269655850,20850,20850,20850,20800,105
|
|
20240423,101700,267469550,20850,20800,20850,20800,53
|
|
20240423,101600,266366350,20850,20850,20900,20800,249
|
|
20240423,101500,261180450,20850,20900,20900,20850,48
|
|
20240423,101400,260177700,20950,20850,20950,20850,45
|
|
20240423,101300,259237250,20850,20850,20950,20800,571
|
|
20240423,101200,247292900,20800,20850,20900,20800,133
|
|
20240423,101100,244521350,20850,20850,20850,20800,35
|
|
20240423,101000,243792450,20800,20800,20850,20800,43
|
|
20240423,100900,242897850,20800,20800,20850,20800,93
|
|
20240423,100800,240962900,20800,20850,20850,20800,42
|
|
20240423,100700,240088550,20800,20800,20850,20800,23
|
|
20240423,100600,239610100,20800,20800,20850,20800,323
|
|
20240423,100500,232890100,20900,20900,20900,20850,78
|
|
20240423,100400,231262200,20850,20950,20950,20850,69
|
|
20240423,100300,229822150,20850,20900,20950,20850,179
|
|
20240423,100200,226084800,20900,20900,20950,20900,41
|
|
20240423,100100,225227800,20950,20900,20950,20900,90
|
|
20240423,100000,223345600,20900,20900,20950,20900,91
|
|
20240423,095900,221443650,20900,20900,20950,20900,66
|
|
20240423,095800,220064200,20900,20900,20950,20900,149
|
|
20240423,095700,216948850,20900,20900,20950,20900,89
|
|
20240423,095600,215088700,20950,20800,20950,20800,248
|
|
20240423,095500,209908300,20950,20750,20950,20750,343
|
|
20240423,095400,202756100,20750,20800,20850,20750,61
|
|
20240423,095300,201489900,20750,20800,20850,20750,190
|
|
20240423,095200,197538300,20800,20800,20800,20750,45
|
|
20240423,095100,196603550,20850,20800,20850,20750,96
|
|
20240423,095000,194607600,20800,20800,20900,20800,80
|
|
20240423,094900,192942500,20800,20800,20800,20800,44
|
|
20240423,094800,192027300,20800,20800,20900,20750,70
|
|
20240423,094700,190571500,20750,20750,20850,20750,179
|
|
20240423,094600,186851400,20750,20800,20850,20750,1317
|
|
20240423,094500,159471150,20800,20900,20900,20800,1463
|
|
20240423,094400,128972450,20850,20850,20850,20850,22
|
|
20240423,094300,128513750,20900,20850,20900,20850,187
|
|
20240423,094200,124609650,20850,20850,20850,20850,52
|
|
20240423,094100,123525450,20900,20950,20950,20900,134
|
|
20240423,094000,120724750,20950,20950,20950,20850,932
|
|
20240423,093900,101217500,20950,21000,21000,20950,468
|
|
20240423,093800,91412500,20950,21000,21000,20950,36
|
|
20240423,093700,90658150,21000,21000,21000,20950,30
|
|
20240423,093600,90029500,21000,21000,21000,20950,41
|
|
20240423,093500,89170350,21000,21000,21000,20950,63
|
|
20240423,093400,87849650,20950,21000,21000,20950,36
|
|
20240423,093300,87094750,21000,21100,21100,20950,66
|
|
20240423,093200,85710000,21100,21050,21100,21000,416
|
|
20240423,093100,76972900,21100,21100,21100,21000,39
|
|
20240423,093000,76152600,21000,21100,21150,21000,568
|
|
20240423,092900,64195300,21050,21100,21100,21050,48
|
|
20240423,092800,63184200,21100,21100,21100,21050,39
|
|
20240423,092700,62362500,21100,21050,21100,21050,80
|
|
20240423,092600,60677850,21100,21150,21150,21050,37
|
|
20240423,092500,59897950,21150,21100,21150,21050,55
|
|
20240423,092400,58737550,21100,21100,21100,21050,48
|
|
20240423,092300,57726650,21100,21100,21100,21050,53
|
|
20240423,092200,56609750,21050,21100,21100,21050,57
|
|
20240423,092100,55407100,21100,21050,21100,21050,66
|
|
20240423,092000,54017000,21100,21050,21150,21050,50
|
|
20240423,091900,52963550,21150,21150,21150,21050,39
|
|
20240423,091800,52141300,21150,21100,21150,21050,151
|
|
20240423,091700,48956450,21100,21100,21100,21050,45
|
|
20240423,091600,48008500,21100,21100,21100,21050,33
|
|
20240423,091500,47313200,21050,21100,21100,21050,495
|
|
20240423,091400,36870500,21100,21100,21100,21100,42
|
|
20240423,091300,35984300,21100,21100,21100,21100,28
|
|
20240423,091200,35393500,21100,21150,21150,21050,285
|
|
20240423,091100,29371350,21050,21050,21050,21050,26
|
|
20240423,091000,28824050,21050,21100,21100,21050,87
|
|
20240423,090900,26989600,21050,21050,21050,21050,89
|
|
20240423,090800,25116150,21100,21150,21150,21100,491
|
|
20240423,090700,14756000,21150,21100,21150,21100,55
|
|
20240423,090600,13594200,21150,21150,21200,21150,210
|
|
20240423,090500,9152650,21100,21100,21100,21100,0
|
|
20240423,090400,9152650,21100,21100,21100,21100,0
|
|
20240423,090300,9152650,21100,21100,21200,21100,53
|
|
20240423,090200,8030350,21100,21100,21150,21100,47
|
|
20240423,090100,7037600,21350,21100,21350,21100,106
|
|
20240423,090000,4794100,21100,21100,21150,21100,227
|