662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,195900,1339129400,22400,22400,22400,22400,1986
|
|
20240402,195800,1339129400,22400,22400,22400,22400,0
|
|
20240402,195700,1339129400,22400,22400,22400,22400,0
|
|
20240402,195600,1339129400,22400,22400,22400,22400,0
|
|
20240402,195500,1339129400,22400,22400,22400,22400,0
|
|
20240402,195400,1339129400,22400,22400,22400,22400,0
|
|
20240402,195300,1339129400,22400,22400,22400,22400,0
|
|
20240402,195200,1339129400,22400,22400,22400,22400,0
|
|
20240402,195100,1339129400,22400,22400,22400,22400,0
|
|
20240402,195000,1339129400,22400,22400,22400,22400,0
|
|
20240402,194900,1339129400,22400,22400,22400,22400,0
|
|
20240402,194800,1339129400,22400,22400,22400,22400,0
|
|
20240402,194700,1339129400,22400,22400,22400,22400,0
|
|
20240402,194600,1339129400,22400,22400,22400,22400,0
|
|
20240402,194500,1339129400,22400,22400,22400,22400,0
|
|
20240402,194400,1339129400,22400,22400,22400,22400,0
|
|
20240402,194300,1339129400,22400,22400,22400,22400,0
|
|
20240402,194200,1339129400,22400,22400,22400,22400,0
|
|
20240402,194100,1339129400,22400,22400,22400,22400,0
|
|
20240402,194000,1339129400,22400,22400,22400,22400,0
|
|
20240402,193900,1339129400,22400,22400,22400,22400,0
|
|
20240402,193800,1339129400,22400,22400,22400,22400,0
|
|
20240402,193700,1339129400,22400,22400,22400,22400,0
|
|
20240402,193600,1339129400,22400,22400,22400,22400,0
|
|
20240402,193500,1339129400,22400,22400,22400,22400,0
|
|
20240402,193400,1339129400,22400,22400,22400,22400,0
|
|
20240402,193300,1339129400,22400,22400,22400,22400,0
|
|
20240402,193200,1339129400,22400,22400,22400,22400,0
|
|
20240402,193100,1339129400,22400,22400,22400,22400,0
|
|
20240402,193000,1339129400,22400,22400,22400,22400,0
|
|
20240402,192900,1339129400,22400,22400,22400,22400,1986
|
|
20240402,192800,1339129400,22400,22400,22400,22400,0
|
|
20240402,192700,1339129400,22400,22400,22400,22400,0
|
|
20240402,192600,1339129400,22400,22400,22400,22400,0
|
|
20240402,192500,1339129400,22400,22400,22400,22400,0
|
|
20240402,192400,1339129400,22400,22400,22400,22400,0
|
|
20240402,192300,1339129400,22400,22400,22400,22400,0
|
|
20240402,192200,1339129400,22400,22400,22400,22400,0
|
|
20240402,192100,1339129400,22400,22400,22400,22400,0
|
|
20240402,192000,1339129400,22400,22400,22400,22400,0
|
|
20240402,191900,1339129400,22400,22400,22400,22400,0
|
|
20240402,191800,1339129400,22400,22400,22400,22400,0
|
|
20240402,191700,1339129400,22400,22400,22400,22400,0
|
|
20240402,191600,1339129400,22400,22400,22400,22400,0
|
|
20240402,191500,1339129400,22400,22400,22400,22400,0
|
|
20240402,191400,1339129400,22400,22400,22400,22400,0
|
|
20240402,191300,1339129400,22400,22400,22400,22400,0
|
|
20240402,191200,1339129400,22400,22400,22400,22400,0
|
|
20240402,191100,1339129400,22400,22400,22400,22400,0
|
|
20240402,191000,1339129400,22400,22400,22400,22400,0
|
|
20240402,190900,1339129400,22400,22400,22400,22400,0
|
|
20240402,190800,1339129400,22400,22400,22400,22400,0
|
|
20240402,190700,1339129400,22400,22400,22400,22400,0
|
|
20240402,190600,1339129400,22400,22400,22400,22400,0
|
|
20240402,190500,1339129400,22400,22400,22400,22400,0
|
|
20240402,190400,1339129400,22400,22400,22400,22400,0
|
|
20240402,190300,1339129400,22400,22400,22400,22400,0
|
|
20240402,190200,1339129400,22400,22400,22400,22400,0
|
|
20240402,190100,1339129400,22400,22400,22400,22400,0
|
|
20240402,190000,1339129400,22400,22400,22400,22400,0
|
|
20240402,185900,1339129400,22400,22400,22400,22400,1986
|
|
20240402,185800,1339129400,22400,22400,22400,22400,0
|
|
20240402,185700,1339129400,22400,22400,22400,22400,0
|
|
20240402,185600,1339129400,22400,22400,22400,22400,0
|
|
20240402,185500,1339129400,22400,22400,22400,22400,0
|
|
20240402,185400,1339129400,22400,22400,22400,22400,0
|
|
20240402,185300,1339129400,22400,22400,22400,22400,0
|
|
20240402,185200,1339129400,22400,22400,22400,22400,0
|
|
20240402,185100,1339129400,22400,22400,22400,22400,0
|
|
20240402,185000,1339129400,22400,22400,22400,22400,0
|
|
20240402,184900,1339129400,22400,22400,22400,22400,0
|
|
20240402,184800,1339129400,22400,22400,22400,22400,0
|
|
20240402,184700,1339129400,22400,22400,22400,22400,0
|
|
20240402,184600,1339129400,22400,22400,22400,22400,0
|
|
20240402,184500,1339129400,22400,22400,22400,22400,0
|
|
20240402,184400,1339129400,22400,22400,22400,22400,0
|
|
20240402,184300,1339129400,22400,22400,22400,22400,0
|
|
20240402,184200,1339129400,22400,22400,22400,22400,0
|
|
20240402,184100,1339129400,22400,22400,22400,22400,0
|
|
20240402,184000,1339129400,22400,22400,22400,22400,0
|
|
20240402,183900,1339129400,22400,22400,22400,22400,0
|
|
20240402,183800,1339129400,22400,22400,22400,22400,0
|
|
20240402,183700,1339129400,22400,22400,22400,22400,0
|
|
20240402,183600,1339129400,22400,22400,22400,22400,0
|
|
20240402,183500,1339129400,22400,22400,22400,22400,0
|
|
20240402,183400,1339129400,22400,22400,22400,22400,0
|
|
20240402,183300,1339129400,22400,22400,22400,22400,0
|
|
20240402,183200,1339129400,22400,22400,22400,22400,0
|
|
20240402,183100,1339129400,22400,22400,22400,22400,0
|
|
20240402,183000,1339129400,22400,22400,22400,22400,0
|
|
20240402,182900,1339129400,22400,22400,22400,22400,1986
|
|
20240402,182800,1339129400,22400,22400,22400,22400,0
|
|
20240402,182700,1339129400,22400,22400,22400,22400,0
|
|
20240402,182600,1339129400,22400,22400,22400,22400,0
|
|
20240402,182500,1339129400,22400,22400,22400,22400,0
|
|
20240402,182400,1339129400,22400,22400,22400,22400,0
|
|
20240402,182300,1339129400,22400,22400,22400,22400,0
|
|
20240402,182200,1339129400,22400,22400,22400,22400,0
|
|
20240402,182100,1339129400,22400,22400,22400,22400,0
|
|
20240402,182000,1339129400,22400,22400,22400,22400,0
|
|
20240402,181900,1339129400,22400,22400,22400,22400,0
|
|
20240402,181800,1339129400,22400,22400,22400,22400,0
|
|
20240402,181700,1339129400,22400,22400,22400,22400,0
|
|
20240402,181600,1339129400,22400,22400,22400,22400,0
|
|
20240402,181500,1339129400,22400,22400,22400,22400,0
|
|
20240402,181400,1339129400,22400,22400,22400,22400,0
|
|
20240402,181300,1339129400,22400,22400,22400,22400,0
|
|
20240402,181200,1339129400,22400,22400,22400,22400,0
|
|
20240402,181100,1339129400,22400,22400,22400,22400,0
|
|
20240402,181000,1339129400,22400,22400,22400,22400,0
|
|
20240402,180900,1339129400,22400,22400,22400,22400,0
|
|
20240402,180800,1339129400,22400,22400,22400,22400,0
|
|
20240402,180700,1339129400,22400,22400,22400,22400,0
|
|
20240402,180600,1339129400,22400,22400,22400,22400,0
|
|
20240402,180500,1339129400,22400,22400,22400,22400,0
|
|
20240402,180400,1339129400,22400,22400,22400,22400,0
|
|
20240402,180300,1339129400,22400,22400,22400,22400,0
|
|
20240402,180200,1339129400,22400,22400,22400,22400,0
|
|
20240402,180100,1339129400,22400,22400,22400,22400,0
|
|
20240402,180000,1339129400,22400,22400,22400,22400,0
|
|
20240402,175900,1339129400,22400,22400,22400,22400,1986
|
|
20240402,175800,1339129400,22400,22400,22400,22400,0
|
|
20240402,175700,1339129400,22400,22400,22400,22400,0
|
|
20240402,175600,1339129400,22400,22400,22400,22400,0
|
|
20240402,175500,1339129400,22400,22400,22400,22400,0
|
|
20240402,175400,1339129400,22400,22400,22400,22400,0
|
|
20240402,175300,1339129400,22400,22400,22400,22400,0
|
|
20240402,175200,1339129400,22400,22400,22400,22400,0
|
|
20240402,175100,1339129400,22400,22400,22400,22400,0
|
|
20240402,175000,1339129400,22400,22400,22400,22400,0
|
|
20240402,174900,1339129400,22400,22400,22400,22400,0
|
|
20240402,174800,1339129400,22400,22400,22400,22400,0
|
|
20240402,174700,1339129400,22400,22400,22400,22400,0
|
|
20240402,174600,1339129400,22400,22400,22400,22400,0
|
|
20240402,174500,1339129400,22400,22400,22400,22400,0
|
|
20240402,174400,1339129400,22400,22400,22400,22400,0
|
|
20240402,174300,1339129400,22400,22400,22400,22400,0
|
|
20240402,174200,1339129400,22400,22400,22400,22400,0
|
|
20240402,174100,1339129400,22400,22400,22400,22400,0
|
|
20240402,174000,1339129400,22400,22400,22400,22400,0
|
|
20240402,173900,1339129400,22400,22400,22400,22400,0
|
|
20240402,173800,1339129400,22400,22400,22400,22400,0
|
|
20240402,173700,1339129400,22400,22400,22400,22400,0
|
|
20240402,173600,1339129400,22400,22400,22400,22400,0
|
|
20240402,173500,1339129400,22400,22400,22400,22400,0
|
|
20240402,173400,1339129400,22400,22400,22400,22400,0
|
|
20240402,173300,1339129400,22400,22400,22400,22400,0
|
|
20240402,173200,1339129400,22400,22400,22400,22400,0
|
|
20240402,173100,1339129400,22400,22400,22400,22400,0
|
|
20240402,173000,1339129400,22400,22400,22400,22400,0
|
|
20240402,172900,1339129400,22400,22400,22400,22400,1986
|
|
20240402,172800,1339129400,22400,22400,22400,22400,0
|
|
20240402,172700,1339129400,22400,22400,22400,22400,0
|
|
20240402,172600,1339129400,22400,22400,22400,22400,0
|
|
20240402,172500,1339129400,22400,22400,22400,22400,0
|
|
20240402,172400,1339129400,22400,22400,22400,22400,0
|
|
20240402,172300,1339129400,22400,22400,22400,22400,0
|
|
20240402,172200,1339129400,22400,22400,22400,22400,0
|
|
20240402,172100,1339129400,22400,22400,22400,22400,0
|
|
20240402,172000,1339129400,22400,22400,22400,22400,0
|
|
20240402,171900,1339129400,22400,22400,22400,22400,0
|
|
20240402,171800,1339129400,22400,22400,22400,22400,0
|
|
20240402,171700,1339129400,22400,22400,22400,22400,0
|
|
20240402,171600,1339129400,22400,22400,22400,22400,0
|
|
20240402,171500,1339129400,22400,22400,22400,22400,0
|
|
20240402,171400,1339129400,22400,22400,22400,22400,0
|
|
20240402,171300,1339129400,22400,22400,22400,22400,0
|
|
20240402,171200,1339129400,22400,22400,22400,22400,0
|
|
20240402,171100,1339129400,22400,22400,22400,22400,0
|
|
20240402,171000,1339129400,22400,22400,22400,22400,0
|
|
20240402,170900,1339129400,22400,22400,22400,22400,0
|
|
20240402,170800,1339129400,22400,22400,22400,22400,0
|
|
20240402,170700,1339129400,22400,22400,22400,22400,0
|
|
20240402,170600,1339129400,22400,22400,22400,22400,0
|
|
20240402,170500,1339129400,22400,22400,22400,22400,0
|
|
20240402,170400,1339129400,22400,22400,22400,22400,0
|
|
20240402,170300,1339129400,22400,22400,22400,22400,0
|
|
20240402,170200,1339129400,22400,22400,22400,22400,0
|
|
20240402,170100,1339129400,22400,22400,22400,22400,0
|
|
20240402,170000,1339129400,22400,22400,22400,22400,0
|
|
20240402,165900,1339129400,22400,22400,22400,22400,1986
|
|
20240402,165800,1339129400,22400,22400,22400,22400,0
|
|
20240402,165700,1339129400,22400,22400,22400,22400,0
|
|
20240402,165600,1339129400,22400,22400,22400,22400,0
|
|
20240402,165500,1339129400,22400,22400,22400,22400,0
|
|
20240402,165400,1339129400,22400,22400,22400,22400,0
|
|
20240402,165300,1339129400,22400,22400,22400,22400,0
|
|
20240402,165200,1339129400,22400,22400,22400,22400,0
|
|
20240402,165100,1339129400,22400,22400,22400,22400,0
|
|
20240402,165000,1339129400,22400,22400,22400,22400,0
|
|
20240402,164900,1339129400,22400,22400,22400,22400,0
|
|
20240402,164800,1339129400,22400,22400,22400,22400,0
|
|
20240402,164700,1339129400,22400,22400,22400,22400,0
|
|
20240402,164600,1339129400,22400,22400,22400,22400,0
|
|
20240402,164500,1339129400,22400,22400,22400,22400,0
|
|
20240402,164400,1339129400,22400,22400,22400,22400,0
|
|
20240402,164300,1339129400,22400,22400,22400,22400,0
|
|
20240402,164200,1339129400,22400,22400,22400,22400,0
|
|
20240402,164100,1339129400,22400,22400,22400,22400,0
|
|
20240402,164000,1339129400,22400,22400,22400,22400,0
|
|
20240402,163900,1339129400,22400,22400,22400,22400,0
|
|
20240402,163800,1339129400,22400,22400,22400,22400,0
|
|
20240402,163700,1339129400,22400,22400,22400,22400,0
|
|
20240402,163600,1339129400,22400,22400,22400,22400,0
|
|
20240402,163500,1339129400,22400,22400,22400,22400,0
|
|
20240402,163400,1339129400,22400,22400,22400,22400,0
|
|
20240402,163300,1339129400,22400,22400,22400,22400,0
|
|
20240402,163200,1339129400,22400,22400,22400,22400,0
|
|
20240402,163100,1339129400,22400,22400,22400,22400,0
|
|
20240402,163000,1339129400,22400,22400,22400,22400,0
|
|
20240402,162900,1339129400,22400,22400,22400,22400,1986
|
|
20240402,162800,1339129400,22400,22400,22400,22400,0
|
|
20240402,162700,1339129400,22400,22400,22400,22400,0
|
|
20240402,162600,1339129400,22400,22400,22400,22400,0
|
|
20240402,162500,1339129400,22400,22400,22400,22400,0
|
|
20240402,162400,1339129400,22400,22400,22400,22400,0
|
|
20240402,162300,1339129400,22400,22400,22400,22400,0
|
|
20240402,162200,1339129400,22400,22400,22400,22400,0
|
|
20240402,162100,1339129400,22400,22400,22400,22400,0
|
|
20240402,162000,1339129400,22400,22400,22400,22400,0
|
|
20240402,161900,1339129400,22400,22400,22400,22400,0
|
|
20240402,161800,1339129400,22400,22400,22400,22400,0
|
|
20240402,161700,1339129400,22400,22400,22400,22400,0
|
|
20240402,161600,1339129400,22400,22400,22400,22400,0
|
|
20240402,161500,1339129400,22400,22400,22400,22400,0
|
|
20240402,161400,1339129400,22400,22400,22400,22400,0
|
|
20240402,161300,1339129400,22400,22400,22400,22400,0
|
|
20240402,161200,1339129400,22400,22400,22400,22400,0
|
|
20240402,161100,1339129400,22400,22400,22400,22400,0
|
|
20240402,161000,1339129400,22400,22400,22400,22400,0
|
|
20240402,160900,1339129400,22400,22400,22400,22400,0
|
|
20240402,160800,1339129400,22400,22400,22400,22400,0
|
|
20240402,160700,1339129400,22400,22400,22400,22400,0
|
|
20240402,160600,1339129400,22400,22400,22400,22400,0
|
|
20240402,160500,1339129400,22400,22400,22400,22400,0
|
|
20240402,160400,1339129400,22400,22400,22400,22400,0
|
|
20240402,160300,1339129400,22400,22400,22400,22400,0
|
|
20240402,160200,1339129400,22400,22400,22400,22400,0
|
|
20240402,160100,1339129400,22400,22400,22400,22400,0
|
|
20240402,160000,1339129400,22400,22400,22400,22400,0
|
|
20240402,155900,1339129400,22400,22400,22400,22400,1986
|
|
20240402,155800,1339129400,22400,22400,22400,22400,0
|
|
20240402,155700,1339129400,22400,22400,22400,22400,0
|
|
20240402,155600,1339129400,22400,22400,22400,22400,0
|
|
20240402,155500,1339129400,22400,22400,22400,22400,0
|
|
20240402,155400,1339129400,22400,22400,22400,22400,0
|
|
20240402,155300,1339129400,22400,22400,22400,22400,0
|
|
20240402,155200,1339129400,22400,22400,22400,22400,0
|
|
20240402,155100,1339129400,22400,22400,22400,22400,0
|
|
20240402,155000,1339129400,22400,22400,22400,22400,0
|
|
20240402,154900,1339129400,22400,22400,22400,22400,0
|
|
20240402,154800,1339129400,22400,22400,22400,22400,0
|
|
20240402,154700,1339129400,22400,22400,22400,22400,0
|
|
20240402,154600,1339129400,22400,22400,22400,22400,0
|
|
20240402,154500,1339129400,22400,22400,22400,22400,0
|
|
20240402,154400,1339129400,22400,22400,22400,22400,0
|
|
20240402,154300,1339129400,22400,22400,22400,22400,0
|
|
20240402,154200,1339129400,22400,22400,22400,22400,0
|
|
20240402,154100,1339129400,22400,22400,22400,22400,0
|
|
20240402,154000,1339129400,22400,22400,22400,22400,0
|
|
20240402,153900,1339129400,22400,22400,22400,22400,0
|
|
20240402,153800,1339129400,22400,22400,22400,22400,0
|
|
20240402,153700,1339129400,22400,22400,22400,22400,0
|
|
20240402,153600,1339129400,22400,22400,22400,22400,0
|
|
20240402,153500,1339129400,22400,22400,22400,22400,0
|
|
20240402,153400,1339129400,22400,22400,22400,22400,0
|
|
20240402,153300,1339129400,22400,22400,22400,22400,0
|
|
20240402,153200,1339129400,22400,22400,22400,22400,0
|
|
20240402,153100,1339129400,22400,22400,22400,22400,0
|
|
20240402,153000,1339129400,22400,22400,22400,22400,1986
|
|
20240402,152900,1294643000,22400,22400,22400,22400,0
|
|
20240402,152800,1294643000,22400,22400,22400,22400,0
|
|
20240402,152700,1294643000,22400,22400,22400,22400,0
|
|
20240402,152600,1294643000,22400,22400,22400,22400,0
|
|
20240402,152500,1294643000,22400,22400,22400,22400,0
|
|
20240402,152400,1294643000,22400,22400,22400,22400,0
|
|
20240402,152300,1294643000,22400,22400,22400,22400,0
|
|
20240402,152200,1294643000,22400,22400,22400,22400,0
|
|
20240402,152100,1294643000,22400,22400,22400,22400,0
|
|
20240402,152000,1294643000,22400,22400,22400,22400,0
|
|
20240402,151900,1294643000,22400,22400,22400,22350,293
|
|
20240402,151800,1288092650,22300,22300,22300,22300,0
|
|
20240402,151700,1288092650,22300,22300,22300,22300,2
|
|
20240402,151600,1288048050,22400,22400,22400,22400,1
|
|
20240402,151500,1288025650,22300,22350,22350,22300,787
|
|
20240402,151400,1270441200,22350,22350,22350,22350,0
|
|
20240402,151300,1270441200,22350,22350,22350,22350,0
|
|
20240402,151200,1270441200,22350,22350,22350,22350,0
|
|
20240402,151100,1270441200,22350,22350,22350,22350,0
|
|
20240402,151000,1270441200,22350,22350,22350,22350,501
|
|
20240402,150900,1259243850,22300,22300,22300,22300,0
|
|
20240402,150800,1259243850,22300,22350,22350,22300,10
|
|
20240402,150700,1259020650,22350,22350,22350,22350,777
|
|
20240402,150600,1241654700,22350,22300,22350,22300,233
|
|
20240402,150500,1236447650,22350,22400,22400,22350,1052
|
|
20240402,150400,1212932950,22350,22350,22350,22350,5
|
|
20240402,150300,1212821200,22350,22350,22350,22350,72
|
|
20240402,150200,1211212000,22400,22400,22400,22400,1
|
|
20240402,150100,1211189600,22400,22400,22400,22400,20
|
|
20240402,150000,1210741600,22400,22400,22400,22400,0
|
|
20240402,145900,1210741600,22400,22400,22400,22400,379
|
|
20240402,145800,1202252000,22400,22400,22400,22400,1748
|
|
20240402,145700,1163096800,22400,22400,22400,22400,0
|
|
20240402,145600,1163096800,22400,22400,22400,22400,94
|
|
20240402,145500,1160991200,22400,22400,22400,22400,0
|
|
20240402,145400,1160991200,22400,22400,22400,22400,0
|
|
20240402,145300,1160991200,22400,22450,22450,22400,429
|
|
20240402,145200,1151381500,22450,22450,22500,22450,165
|
|
20240402,145100,1147676100,22450,22500,22500,22450,58
|
|
20240402,145000,1146373100,22500,22450,22500,22450,54
|
|
20240402,144900,1145158400,22500,22500,22500,22500,48
|
|
20240402,144800,1144078400,22550,22500,22550,22500,75
|
|
20240402,144700,1142390350,22500,22500,22550,22500,49
|
|
20240402,144600,1141287200,22500,22550,22550,22500,51
|
|
20240402,144500,1140138000,22550,22500,22550,22500,40
|
|
20240402,144400,1139236850,22500,22500,22500,22500,62
|
|
20240402,144300,1137841850,22500,22550,22550,22500,106
|
|
20240402,144200,1135452600,22550,22500,22550,22500,33
|
|
20240402,144100,1134709100,22450,22500,22500,22450,166
|
|
20240402,144000,1130974350,22500,22500,22500,22450,59
|
|
20240402,143900,1129647850,22500,22550,22550,22500,50
|
|
20240402,143800,1128520950,22550,22550,22550,22550,49
|
|
20240402,143700,1127416000,22550,22550,22550,22450,64
|
|
20240402,143600,1125972900,22550,22550,22550,22550,48
|
|
20240402,143500,1124890500,22550,22550,22550,22550,48
|
|
20240402,143400,1123808100,22550,22550,22550,22550,57
|
|
20240402,143300,1122522750,22550,22550,22550,22550,44
|
|
20240402,143200,1121530550,22550,22550,22550,22550,73
|
|
20240402,143100,1119884400,22550,22550,22550,22550,65
|
|
20240402,143000,1118418650,22550,22550,22550,22550,61
|
|
20240402,142900,1117043100,22550,22550,22550,22550,44
|
|
20240402,142800,1116050900,22500,22550,22550,22500,101
|
|
20240402,142700,1113775500,22550,22550,22550,22550,49
|
|
20240402,142600,1112670550,22550,22550,22550,22550,54
|
|
20240402,142500,1111452850,22550,22550,22550,22550,61
|
|
20240402,142400,1110077300,22550,22550,22550,22550,42
|
|
20240402,142300,1109130200,22550,22550,22550,22500,200
|
|
20240402,142200,1104627250,22550,22550,22550,22550,64
|
|
20240402,142100,1103184050,22550,22550,22550,22400,52
|
|
20240402,142000,1102012250,22550,22550,22550,22550,61
|
|
20240402,141900,1100636700,22550,22550,22550,22550,46
|
|
20240402,141800,1099599400,22550,22500,22550,22500,62
|
|
20240402,141700,1098202500,22500,22550,22550,22500,58
|
|
20240402,141600,1096895250,22550,22550,22550,22550,69
|
|
20240402,141500,1095339300,22550,22500,22550,22400,1145
|
|
20240402,141400,1069574450,22500,22450,22500,22450,564
|
|
20240402,141300,1056912000,22450,22450,22450,22400,46
|
|
20240402,141200,1055879350,22450,22350,22450,22350,627
|
|
20240402,141100,1041861100,22350,22300,22350,22300,1035
|
|
20240402,141000,1018780000,22300,22300,22300,22300,38
|
|
20240402,140900,1017932600,22300,22300,22300,22300,1
|
|
20240402,140800,1017910300,22250,22250,22250,22250,0
|
|
20240402,140700,1017910300,22250,22250,22250,22250,0
|
|
20240402,140600,1017910300,22250,22250,22250,22250,0
|
|
20240402,140500,1017910300,22250,22250,22250,22250,0
|
|
20240402,140400,1017910300,22250,22250,22250,22250,0
|
|
20240402,140300,1017910300,22250,22250,22250,22250,0
|
|
20240402,140200,1017910300,22250,22250,22250,22250,0
|
|
20240402,140100,1017910300,22250,22250,22250,22250,10
|
|
20240402,140000,1017687800,22250,22250,22250,22250,0
|
|
20240402,135900,1017687800,22250,22250,22250,22250,0
|
|
20240402,135800,1017687800,22250,22250,22250,22250,0
|
|
20240402,135700,1017687800,22250,22300,22300,22250,20
|
|
20240402,135600,1017241850,22250,22250,22250,22250,40
|
|
20240402,135500,1016351850,22250,22250,22250,22250,0
|
|
20240402,135400,1016351850,22250,22250,22250,22250,0
|
|
20240402,135300,1016351850,22250,22250,22250,22250,0
|
|
20240402,135200,1016351850,22250,22250,22250,22250,0
|
|
20240402,135100,1016351850,22250,22250,22250,22250,0
|
|
20240402,135000,1016351850,22250,22250,22250,22250,36
|
|
20240402,134900,1015550850,22250,22250,22250,22250,0
|
|
20240402,134800,1015550850,22250,22250,22250,22250,0
|
|
20240402,134700,1015550850,22250,22250,22250,22250,50
|
|
20240402,134600,1014438350,22250,22250,22250,22250,50
|
|
20240402,134500,1013325850,22250,22250,22250,22250,0
|
|
20240402,134400,1013325850,22250,22300,22300,22250,45
|
|
20240402,134300,1012324350,22300,22300,22300,22300,0
|
|
20240402,134200,1012324350,22300,22300,22300,22300,0
|
|
20240402,134100,1012324350,22300,22300,22300,22300,60
|
|
20240402,134000,1010986350,22300,22300,22300,22300,0
|
|
20240402,133900,1010986350,22300,22300,22300,22300,20
|
|
20240402,133800,1010540350,22250,22250,22250,22250,50
|
|
20240402,133700,1009427850,22200,22200,22200,22200,0
|
|
20240402,133600,1009427850,22200,22200,22200,22200,0
|
|
20240402,133500,1009427850,22200,22200,22200,22200,0
|
|
20240402,133400,1009427850,22200,22200,22200,22200,0
|
|
20240402,133300,1009427850,22200,22200,22200,22200,1
|
|
20240402,133200,1009405650,22200,22250,22250,22200,595
|
|
20240402,133100,996169400,22250,22250,22250,22250,5
|
|
20240402,133000,996058150,22250,22250,22250,22250,5
|
|
20240402,132900,995946900,22300,22300,22300,22300,0
|
|
20240402,132800,995946900,22300,22300,22300,22300,0
|
|
20240402,132700,995946900,22300,22250,22300,22250,332
|
|
20240402,132600,988559650,22300,22300,22300,22300,26
|
|
20240402,132500,987979850,22300,22300,22300,22250,24
|
|
20240402,132400,987445650,22300,22300,22300,22300,0
|
|
20240402,132300,987445650,22300,22300,22300,22300,10
|
|
20240402,132200,987222650,22300,22250,22300,22250,43
|
|
20240402,132100,986264250,22250,22250,22250,22250,42
|
|
20240402,132000,985329750,22250,22250,22300,22250,223
|
|
20240402,131900,980367350,22250,22250,22250,22250,0
|
|
20240402,131800,980367350,22250,22250,22250,22250,0
|
|
20240402,131700,980367350,22250,22250,22250,22250,0
|
|
20240402,131600,980367350,22250,22250,22250,22250,0
|
|
20240402,131500,980367350,22250,22250,22250,22250,1
|
|
20240402,131400,980345100,22300,22300,22300,22300,0
|
|
20240402,131300,980345100,22300,22300,22300,22300,0
|
|
20240402,131200,980345100,22300,22300,22300,22300,0
|
|
20240402,131100,980345100,22300,22300,22300,22300,0
|
|
20240402,131000,980345100,22300,22300,22300,22300,0
|
|
20240402,130900,980345100,22300,22300,22300,22300,55
|
|
20240402,130800,979118600,22300,22300,22300,22300,245
|
|
20240402,130700,973655100,22350,22350,22350,22350,0
|
|
20240402,130600,973655100,22350,22350,22350,22350,0
|
|
20240402,130500,973655100,22350,22350,22350,22350,0
|
|
20240402,130400,973655100,22350,22350,22350,22350,0
|
|
20240402,130300,973655100,22350,22350,22350,22350,0
|
|
20240402,130200,973655100,22350,22350,22350,22350,0
|
|
20240402,130100,973655100,22350,22350,22350,22350,20
|
|
20240402,130000,973208100,22350,22350,22350,22350,1
|
|
20240402,125900,973185750,22350,22350,22350,22350,20
|
|
20240402,125800,972738750,22300,22300,22300,22300,0
|
|
20240402,125700,972738750,22300,22300,22300,22300,0
|
|
20240402,125600,972738750,22300,22300,22300,22300,0
|
|
20240402,125500,972738750,22300,22300,22300,22300,20
|
|
20240402,125400,972292750,22300,22300,22300,22300,0
|
|
20240402,125300,972292750,22300,22300,22300,22300,10
|
|
20240402,125200,972069750,22300,22300,22300,22300,0
|
|
20240402,125100,972069750,22300,22300,22300,22300,10
|
|
20240402,125000,971846750,22300,22300,22300,22300,0
|
|
20240402,124900,971846750,22300,22300,22300,22300,0
|
|
20240402,124800,971846750,22300,22300,22300,22300,0
|
|
20240402,124700,971846750,22300,22300,22300,22300,0
|
|
20240402,124600,971846750,22300,22300,22300,22300,0
|
|
20240402,124500,971846750,22300,22300,22300,22300,0
|
|
20240402,124400,971846750,22300,22300,22300,22300,0
|
|
20240402,124300,971846750,22300,22300,22300,22300,101
|
|
20240402,124200,969594450,22300,22300,22300,22300,0
|
|
20240402,124100,969594450,22300,22300,22300,22300,159
|
|
20240402,124000,966048750,22250,22250,22250,22250,1
|
|
20240402,123900,966026500,22250,22250,22250,22250,0
|
|
20240402,123800,966026500,22250,22250,22250,22250,3
|
|
20240402,123700,965959750,22300,22300,22300,22300,0
|
|
20240402,123600,965959750,22300,22300,22300,22300,0
|
|
20240402,123500,965959750,22300,22300,22300,22300,0
|
|
20240402,123400,965959750,22300,22300,22300,22300,0
|
|
20240402,123300,965959750,22300,22300,22300,22300,23
|
|
20240402,123200,965446850,22300,22300,22300,22300,9
|
|
20240402,123100,965246150,22300,22300,22300,22250,76
|
|
20240402,123000,963554100,22250,22250,22250,22250,0
|
|
20240402,122900,963554100,22250,22300,22300,22250,186
|
|
20240402,122800,959407800,22350,22350,22350,22350,1
|
|
20240402,122700,959385450,22350,22350,22350,22350,0
|
|
20240402,122600,959385450,22350,22350,22350,22350,0
|
|
20240402,122500,959385450,22350,22350,22350,22350,324
|
|
20240402,122400,952144050,22350,22350,22350,22350,30
|
|
20240402,122300,951473550,22350,22350,22350,22350,0
|
|
20240402,122200,951473550,22350,22350,22350,22350,0
|
|
20240402,122100,951473550,22350,22350,22350,22350,0
|
|
20240402,122000,951473550,22350,22350,22350,22350,0
|
|
20240402,121900,951473550,22350,22350,22350,22350,0
|
|
20240402,121800,951473550,22350,22350,22350,22350,47
|
|
20240402,121700,950423100,22350,22350,22350,22350,0
|
|
20240402,121600,950423100,22350,22350,22350,22350,0
|
|
20240402,121500,950423100,22350,22350,22350,22350,0
|
|
20240402,121400,950423100,22350,22350,22350,22350,0
|
|
20240402,121300,950423100,22350,22350,22350,22350,10
|
|
20240402,121200,950199600,22350,22350,22350,22350,0
|
|
20240402,121100,950199600,22350,22350,22350,22350,0
|
|
20240402,121000,950199600,22350,22350,22350,22350,0
|
|
20240402,120900,950199600,22350,22350,22350,22350,0
|
|
20240402,120800,950199600,22350,22350,22350,22350,0
|
|
20240402,120700,950199600,22350,22350,22350,22350,10
|
|
20240402,120600,949976100,22400,22400,22400,22400,0
|
|
20240402,120500,949976100,22400,22400,22400,22400,0
|
|
20240402,120400,949976100,22400,22400,22400,22400,0
|
|
20240402,120300,949976100,22400,22300,22400,22300,1527
|
|
20240402,120200,915773300,22300,22300,22300,22300,4
|
|
20240402,120100,915684100,22400,22400,22400,22400,0
|
|
20240402,120000,915684100,22400,22400,22400,22400,0
|
|
20240402,115900,915684100,22400,22400,22400,22400,0
|
|
20240402,115800,915684100,22400,22400,22400,22400,0
|
|
20240402,115700,915684100,22400,22400,22400,22400,0
|
|
20240402,115600,915684100,22400,22400,22400,22400,0
|
|
20240402,115500,915684100,22400,22400,22400,22400,0
|
|
20240402,115400,915684100,22400,22400,22400,22400,0
|
|
20240402,115300,915684100,22400,22400,22400,22400,0
|
|
20240402,115200,915684100,22400,22350,22400,22350,201
|
|
20240402,115100,911191700,22350,22350,22350,22350,0
|
|
20240402,115000,911191700,22350,22350,22350,22350,1
|
|
20240402,114900,911169350,22350,22350,22350,22350,3
|
|
20240402,114800,911102300,22300,22300,22300,22300,5
|
|
20240402,114700,910990800,22300,22300,22300,22300,0
|
|
20240402,114600,910990800,22300,22300,22300,22300,10
|
|
20240402,114500,910767800,22350,22350,22350,22350,1
|
|
20240402,114400,910745450,22350,22350,22350,22350,0
|
|
20240402,114300,910745450,22350,22350,22350,22350,173
|
|
20240402,114200,906878900,22400,22400,22400,22400,0
|
|
20240402,114100,906878900,22400,22400,22400,22400,0
|
|
20240402,114000,906878900,22400,22400,22400,22400,1
|
|
20240402,113900,906856500,22350,22350,22350,22350,0
|
|
20240402,113800,906856500,22350,22350,22350,22350,70
|
|
20240402,113700,905292000,22350,22350,22350,22350,18
|
|
20240402,113600,904889700,22300,22300,22300,22300,0
|
|
20240402,113500,904889700,22300,22300,22300,22300,0
|
|
20240402,113400,904889700,22300,22300,22300,22300,20
|
|
20240402,113300,904443700,22300,22300,22300,22300,21
|
|
20240402,113200,903975400,22400,22400,22400,22400,0
|
|
20240402,113100,903975400,22400,22400,22400,22400,0
|
|
20240402,113000,903975400,22400,22400,22400,22400,15
|
|
20240402,112900,903639400,22400,22400,22400,22400,0
|
|
20240402,112800,903639400,22400,22400,22400,22400,2
|
|
20240402,112700,903594600,22250,22250,22250,22250,0
|
|
20240402,112600,903594600,22250,22250,22250,22250,0
|
|
20240402,112500,903594600,22250,22250,22250,22250,60
|
|
20240402,112400,902259600,22250,22250,22250,22250,0
|
|
20240402,112300,902259600,22250,22250,22250,22250,0
|
|
20240402,112200,902259600,22250,22250,22250,22250,0
|
|
20240402,112100,902259600,22250,22250,22250,22250,5
|
|
20240402,112000,902148350,22250,22250,22250,22250,0
|
|
20240402,111900,902148350,22250,22250,22250,22250,20
|
|
20240402,111800,901703350,22250,22250,22250,22250,88
|
|
20240402,111700,899745350,22250,22250,22250,22250,100
|
|
20240402,111600,897520350,22150,22150,22150,22150,0
|
|
20240402,111500,897520350,22150,22250,22250,22150,150
|
|
20240402,111400,894192850,22250,22250,22250,22100,46
|
|
20240402,111300,893171400,22250,22250,22250,22250,274
|
|
20240402,111200,887074900,22250,22250,22250,22250,9
|
|
20240402,111100,886874650,22300,22300,22300,22300,8
|
|
20240402,111000,886696250,22250,22250,22250,22250,171
|
|
20240402,110900,882891500,22350,22350,22350,22350,0
|
|
20240402,110800,882891500,22350,22300,22350,22300,699
|
|
20240402,110700,867303750,22300,22250,22300,22250,602
|
|
20240402,110600,853879250,22300,22300,22300,22300,0
|
|
20240402,110500,853879250,22300,22300,22300,22300,40
|
|
20240402,110400,852987250,22300,22250,22300,22250,1181
|
|
20240402,110300,826654550,22250,22150,22250,22100,2027
|
|
20240402,110200,781690850,22150,22150,22150,22150,220
|
|
20240402,110100,776817850,22150,22150,22150,22150,95
|
|
20240402,110000,774713600,22200,22200,22200,22200,0
|
|
20240402,105900,774713600,22200,22200,22200,22200,121
|
|
20240402,105800,772027400,22200,22200,22200,22200,5
|
|
20240402,105700,771916400,22200,22200,22200,22200,5
|
|
20240402,105600,771805400,22200,22200,22200,22200,0
|
|
20240402,105500,771805400,22200,22200,22200,22200,0
|
|
20240402,105400,771805400,22200,22150,22200,22150,35
|
|
20240402,105300,771029900,22200,22200,22200,22200,78
|
|
20240402,105200,769298300,22200,22200,22200,22200,50
|
|
20240402,105100,768188300,22200,22200,22200,22200,48
|
|
20240402,105000,767122700,22200,22200,22200,22200,25
|
|
20240402,104900,766567700,22250,22250,22250,22250,0
|
|
20240402,104800,766567700,22250,22250,22250,22250,0
|
|
20240402,104700,766567700,22250,22250,22250,22250,0
|
|
20240402,104600,766567700,22250,22250,22250,22250,0
|
|
20240402,104500,766567700,22250,22250,22250,22250,40
|
|
20240402,104400,765677700,22250,22250,22250,22250,0
|
|
20240402,104300,765677700,22250,22200,22250,22100,608
|
|
20240402,104200,752188500,22050,22300,22300,22050,10028
|
|
20240402,104100,530790050,22250,22250,22250,22250,15
|
|
20240402,104000,530456300,22250,22300,22300,22200,5064
|
|
20240402,103900,417992300,22300,22300,22300,22300,3
|
|
20240402,103800,417925400,22300,22300,22300,22300,21
|
|
20240402,103700,417457100,22300,22300,22300,22300,34
|
|
20240402,103600,416698900,22300,22300,22300,22300,3
|
|
20240402,103500,416632000,22300,22300,22300,22300,693
|
|
20240402,103400,401178100,22300,22350,22350,22300,596
|
|
20240402,103300,387874650,22350,22350,22350,22350,0
|
|
20240402,103200,387874650,22350,22350,22350,22350,2
|
|
20240402,103100,387829950,22350,22350,22350,22350,1
|
|
20240402,103000,387807600,22350,22350,22350,22350,0
|
|
20240402,102900,387807600,22350,22350,22350,22350,0
|
|
20240402,102800,387807600,22350,22350,22350,22350,0
|
|
20240402,102700,387807600,22350,22350,22350,22350,0
|
|
20240402,102600,387807600,22350,22350,22350,22350,0
|
|
20240402,102500,387807600,22350,22350,22350,22350,0
|
|
20240402,102400,387807600,22350,22350,22350,22350,0
|
|
20240402,102300,387807600,22350,22350,22350,22350,0
|
|
20240402,102200,387807600,22350,22350,22350,22350,0
|
|
20240402,102100,387807600,22350,22350,22350,22350,0
|
|
20240402,102000,387807600,22350,22350,22350,22350,0
|
|
20240402,101900,387807600,22350,22350,22350,22350,2
|
|
20240402,101800,387762900,22350,22350,22350,22350,0
|
|
20240402,101700,387762900,22350,22350,22350,22350,0
|
|
20240402,101600,387762900,22350,22350,22350,22350,1
|
|
20240402,101500,387740550,22250,22300,22300,22250,300
|
|
20240402,101400,381054850,22250,22300,22300,22250,745
|
|
20240402,101300,364473400,22300,22350,22350,22300,2000
|
|
20240402,101200,319840100,22350,22350,22350,22350,30
|
|
20240402,101100,319169600,22350,22350,22350,22350,1
|
|
20240402,101000,319147250,22350,22400,22400,22350,145
|
|
20240402,100900,315901500,22350,22350,22350,22350,0
|
|
20240402,100800,315901500,22350,22350,22350,22350,50
|
|
20240402,100700,314784000,22350,22400,22400,22350,519
|
|
20240402,100600,303170400,22450,22450,22450,22450,287
|
|
20240402,100500,296727250,22500,22500,22500,22500,0
|
|
20240402,100400,296727250,22500,22500,22500,22500,2
|
|
20240402,100300,296682250,22500,22500,22500,22500,3
|
|
20240402,100200,296614750,22450,22450,22450,22450,0
|
|
20240402,100100,296614750,22450,22450,22450,22450,0
|
|
20240402,100000,296614750,22450,22450,22450,22450,0
|
|
20240402,095900,296614750,22450,22450,22450,22450,0
|
|
20240402,095800,296614750,22450,22450,22450,22450,2201
|
|
20240402,095700,247202300,22450,22450,22450,22450,0
|
|
20240402,095600,247202300,22450,22450,22450,22450,100
|
|
20240402,095500,244957300,22450,22450,22450,22450,100
|
|
20240402,095400,242712300,22450,22450,22450,22450,200
|
|
20240402,095300,238222300,22450,22450,22450,22450,0
|
|
20240402,095200,238222300,22450,22400,22450,22300,902
|
|
20240402,095100,218057650,22400,22400,22400,22400,0
|
|
20240402,095000,218057650,22400,22400,22400,22400,0
|
|
20240402,094900,218057650,22400,22350,22400,22350,57
|
|
20240402,094800,216783450,22400,22400,22400,22400,270
|
|
20240402,094700,210735450,22450,22400,22450,22400,1010
|
|
20240402,094600,188061450,22400,22400,22400,22400,212
|
|
20240402,094500,183312650,22450,22450,22450,22450,298
|
|
20240402,094400,176622550,22450,22450,22450,22450,1
|
|
20240402,094300,176600100,22400,22400,22400,22400,0
|
|
20240402,094200,176600100,22400,22400,22400,22400,0
|
|
20240402,094100,176600100,22400,22400,22400,22400,156
|
|
20240402,094000,173105700,22400,22400,22400,22400,1365
|
|
20240402,093900,142529700,22400,22600,22600,22400,636
|
|
20240402,093800,128269400,22600,22600,22600,22600,10
|
|
20240402,093700,128043400,22450,22550,22550,22450,3184
|
|
20240402,093600,56505400,22600,22600,22600,22600,216
|
|
20240402,093500,51623800,22600,22600,22600,22600,0
|
|
20240402,093400,51623800,22600,22600,22600,22600,0
|
|
20240402,093300,51623800,22600,22600,22600,22600,0
|
|
20240402,093200,51623800,22600,22600,22600,22600,100
|
|
20240402,093100,49363800,22600,22600,22600,22600,0
|
|
20240402,093000,49363800,22600,22650,22650,22600,102
|
|
20240402,092900,47058500,22650,22650,22650,22650,0
|
|
20240402,092800,47058500,22650,22650,22650,22650,40
|
|
20240402,092700,46152500,22600,22550,22600,22550,17
|
|
20240402,092600,45768900,22550,22550,22550,22550,143
|
|
20240402,092500,42544250,22550,22550,22550,22550,10
|
|
20240402,092400,42318750,22550,22550,22550,22550,0
|
|
20240402,092300,42318750,22550,22550,22550,22550,200
|
|
20240402,092200,37808750,22550,22600,22600,22550,183
|
|
20240402,092100,33681200,22650,22650,22650,22650,0
|
|
20240402,092000,33681200,22650,22650,22650,22650,10
|
|
20240402,091900,33454700,22650,22650,22650,22650,0
|
|
20240402,091800,33454700,22650,22650,22650,22650,13
|
|
20240402,091700,33160250,22700,22700,22700,22700,4
|
|
20240402,091600,33069450,22750,22750,22750,22700,340
|
|
20240402,091500,25343400,22750,22750,22750,22750,0
|
|
20240402,091400,25343400,22750,22750,22750,22750,0
|
|
20240402,091300,25343400,22750,22750,22750,22750,0
|
|
20240402,091200,25343400,22750,22750,22750,22750,0
|
|
20240402,091100,25343400,22750,22800,22800,22750,222
|
|
20240402,091000,20292850,22800,22800,22800,22800,135
|
|
20240402,090900,17214850,22800,22800,22800,22800,60
|
|
20240402,090800,15846850,22750,22800,22800,22750,142
|
|
20240402,090700,12613250,22750,22750,22750,22750,1
|
|
20240402,090600,12590500,22750,22750,22750,22750,0
|
|
20240402,090500,12590500,22750,22750,22750,22750,0
|
|
20240402,090400,12590500,22750,22750,22750,22750,0
|
|
20240402,090300,12590500,22750,22750,22750,22750,1
|
|
20240402,090200,12567750,22900,22900,22900,22900,5
|
|
20240402,090100,12453250,22850,22850,22850,22850,0
|
|
20240402,090000,12453250,22850,22850,22850,22850,545
|