664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,200100,1222393400,22200,22200,22200,22200,464
|
|
20240419,200000,1222393400,22200,22200,22200,22200,0
|
|
20240419,195900,1222393400,22200,22200,22200,22200,0
|
|
20240419,195800,1222393400,22200,22200,22200,22200,0
|
|
20240419,195700,1222393400,22200,22200,22200,22200,0
|
|
20240419,195600,1222393400,22200,22200,22200,22200,0
|
|
20240419,195500,1222393400,22200,22200,22200,22200,0
|
|
20240419,195400,1222393400,22200,22200,22200,22200,0
|
|
20240419,195300,1222393400,22200,22200,22200,22200,0
|
|
20240419,195200,1222393400,22200,22200,22200,22200,0
|
|
20240419,195100,1222393400,22200,22200,22200,22200,0
|
|
20240419,195000,1222393400,22200,22200,22200,22200,0
|
|
20240419,194900,1222393400,22200,22200,22200,22200,0
|
|
20240419,194800,1222393400,22200,22200,22200,22200,0
|
|
20240419,194700,1222393400,22200,22200,22200,22200,0
|
|
20240419,194600,1222393400,22200,22200,22200,22200,0
|
|
20240419,194500,1222393400,22200,22200,22200,22200,0
|
|
20240419,194400,1222393400,22200,22200,22200,22200,0
|
|
20240419,194300,1222393400,22200,22200,22200,22200,0
|
|
20240419,194200,1222393400,22200,22200,22200,22200,0
|
|
20240419,194100,1222393400,22200,22200,22200,22200,0
|
|
20240419,194000,1222393400,22200,22200,22200,22200,0
|
|
20240419,193900,1222393400,22200,22200,22200,22200,0
|
|
20240419,193800,1222393400,22200,22200,22200,22200,0
|
|
20240419,193700,1222393400,22200,22200,22200,22200,0
|
|
20240419,193600,1222393400,22200,22200,22200,22200,0
|
|
20240419,193500,1222393400,22200,22200,22200,22200,0
|
|
20240419,193400,1222393400,22200,22200,22200,22200,0
|
|
20240419,193300,1222393400,22200,22200,22200,22200,0
|
|
20240419,193200,1222393400,22200,22200,22200,22200,0
|
|
20240419,193100,1222393400,22200,22200,22200,22200,464
|
|
20240419,193000,1222393400,22200,22200,22200,22200,0
|
|
20240419,192900,1222393400,22200,22200,22200,22200,0
|
|
20240419,192800,1222393400,22200,22200,22200,22200,0
|
|
20240419,192700,1222393400,22200,22200,22200,22200,0
|
|
20240419,192600,1222393400,22200,22200,22200,22200,0
|
|
20240419,192500,1222393400,22200,22200,22200,22200,0
|
|
20240419,192400,1222393400,22200,22200,22200,22200,0
|
|
20240419,192300,1222393400,22200,22200,22200,22200,0
|
|
20240419,192200,1222393400,22200,22200,22200,22200,0
|
|
20240419,192100,1222393400,22200,22200,22200,22200,0
|
|
20240419,192000,1222393400,22200,22200,22200,22200,0
|
|
20240419,191900,1222393400,22200,22200,22200,22200,0
|
|
20240419,191800,1222393400,22200,22200,22200,22200,0
|
|
20240419,191700,1222393400,22200,22200,22200,22200,0
|
|
20240419,191600,1222393400,22200,22200,22200,22200,0
|
|
20240419,191500,1222393400,22200,22200,22200,22200,0
|
|
20240419,191400,1222393400,22200,22200,22200,22200,0
|
|
20240419,191300,1222393400,22200,22200,22200,22200,0
|
|
20240419,191200,1222393400,22200,22200,22200,22200,0
|
|
20240419,191100,1222393400,22200,22200,22200,22200,0
|
|
20240419,191000,1222393400,22200,22200,22200,22200,0
|
|
20240419,190900,1222393400,22200,22200,22200,22200,0
|
|
20240419,190800,1222393400,22200,22200,22200,22200,0
|
|
20240419,190700,1222393400,22200,22200,22200,22200,0
|
|
20240419,190600,1222393400,22200,22200,22200,22200,0
|
|
20240419,190500,1222393400,22200,22200,22200,22200,0
|
|
20240419,190400,1222393400,22200,22200,22200,22200,0
|
|
20240419,190300,1222393400,22200,22200,22200,22200,0
|
|
20240419,190200,1222393400,22200,22200,22200,22200,0
|
|
20240419,190100,1222393400,22200,22200,22200,22200,464
|
|
20240419,190000,1222393400,22200,22200,22200,22200,0
|
|
20240419,185900,1222393400,22200,22200,22200,22200,0
|
|
20240419,185800,1222393400,22200,22200,22200,22200,0
|
|
20240419,185700,1222393400,22200,22200,22200,22200,0
|
|
20240419,185600,1222393400,22200,22200,22200,22200,0
|
|
20240419,185500,1222393400,22200,22200,22200,22200,0
|
|
20240419,185400,1222393400,22200,22200,22200,22200,0
|
|
20240419,185300,1222393400,22200,22200,22200,22200,0
|
|
20240419,185200,1222393400,22200,22200,22200,22200,0
|
|
20240419,185100,1222393400,22200,22200,22200,22200,0
|
|
20240419,185000,1222393400,22200,22200,22200,22200,0
|
|
20240419,184900,1222393400,22200,22200,22200,22200,0
|
|
20240419,184800,1222393400,22200,22200,22200,22200,0
|
|
20240419,184700,1222393400,22200,22200,22200,22200,0
|
|
20240419,184600,1222393400,22200,22200,22200,22200,0
|
|
20240419,184500,1222393400,22200,22200,22200,22200,0
|
|
20240419,184400,1222393400,22200,22200,22200,22200,0
|
|
20240419,184300,1222393400,22200,22200,22200,22200,0
|
|
20240419,184200,1222393400,22200,22200,22200,22200,0
|
|
20240419,184100,1222393400,22200,22200,22200,22200,0
|
|
20240419,184000,1222393400,22200,22200,22200,22200,0
|
|
20240419,183900,1222393400,22200,22200,22200,22200,0
|
|
20240419,183800,1222393400,22200,22200,22200,22200,0
|
|
20240419,183700,1222393400,22200,22200,22200,22200,0
|
|
20240419,183600,1222393400,22200,22200,22200,22200,0
|
|
20240419,183500,1222393400,22200,22200,22200,22200,0
|
|
20240419,183400,1222393400,22200,22200,22200,22200,0
|
|
20240419,183300,1222393400,22200,22200,22200,22200,0
|
|
20240419,183200,1222393400,22200,22200,22200,22200,0
|
|
20240419,183100,1222393400,22200,22200,22200,22200,464
|
|
20240419,183000,1222393400,22200,22200,22200,22200,0
|
|
20240419,182900,1222393400,22200,22200,22200,22200,0
|
|
20240419,182800,1222393400,22200,22200,22200,22200,0
|
|
20240419,182700,1222393400,22200,22200,22200,22200,0
|
|
20240419,182600,1222393400,22200,22200,22200,22200,0
|
|
20240419,182500,1222393400,22200,22200,22200,22200,0
|
|
20240419,182400,1222393400,22200,22200,22200,22200,0
|
|
20240419,182300,1222393400,22200,22200,22200,22200,0
|
|
20240419,182200,1222393400,22200,22200,22200,22200,0
|
|
20240419,182100,1222393400,22200,22200,22200,22200,0
|
|
20240419,182000,1222393400,22200,22200,22200,22200,0
|
|
20240419,181900,1222393400,22200,22200,22200,22200,0
|
|
20240419,181800,1222393400,22200,22200,22200,22200,0
|
|
20240419,181700,1222393400,22200,22200,22200,22200,0
|
|
20240419,181600,1222393400,22200,22200,22200,22200,0
|
|
20240419,181500,1222393400,22200,22200,22200,22200,0
|
|
20240419,181400,1222393400,22200,22200,22200,22200,0
|
|
20240419,181300,1222393400,22200,22200,22200,22200,0
|
|
20240419,181200,1222393400,22200,22200,22200,22200,0
|
|
20240419,181100,1222393400,22200,22200,22200,22200,0
|
|
20240419,181000,1222393400,22200,22200,22200,22200,0
|
|
20240419,180900,1222393400,22200,22200,22200,22200,0
|
|
20240419,180800,1222393400,22200,22200,22200,22200,0
|
|
20240419,180700,1222393400,22200,22200,22200,22200,0
|
|
20240419,180600,1222393400,22200,22200,22200,22200,0
|
|
20240419,180500,1222393400,22200,22200,22200,22200,0
|
|
20240419,180400,1222393400,22200,22200,22200,22200,0
|
|
20240419,180300,1222393400,22200,22200,22200,22200,0
|
|
20240419,180200,1222393400,22200,22200,22200,22200,0
|
|
20240419,180100,1222393400,22200,22200,22200,22200,464
|
|
20240419,180000,1222393400,22200,22200,22200,22200,0
|
|
20240419,175900,1222393400,22200,22200,22200,22200,0
|
|
20240419,175800,1222393400,22200,22200,22200,22200,0
|
|
20240419,175700,1222393400,22200,22200,22200,22200,0
|
|
20240419,175600,1222393400,22200,22200,22200,22200,0
|
|
20240419,175500,1222393400,22200,22200,22200,22200,0
|
|
20240419,175400,1222393400,22200,22200,22200,22200,0
|
|
20240419,175300,1222393400,22200,22200,22200,22200,0
|
|
20240419,175200,1222393400,22200,22200,22200,22200,0
|
|
20240419,175100,1222393400,22200,22200,22200,22200,0
|
|
20240419,175000,1222393400,22200,22200,22200,22200,0
|
|
20240419,174900,1222393400,22200,22200,22200,22200,0
|
|
20240419,174800,1222393400,22200,22200,22200,22200,0
|
|
20240419,174700,1222393400,22200,22200,22200,22200,0
|
|
20240419,174600,1222393400,22200,22200,22200,22200,0
|
|
20240419,174500,1222393400,22200,22200,22200,22200,0
|
|
20240419,174400,1222393400,22200,22200,22200,22200,0
|
|
20240419,174300,1222393400,22200,22200,22200,22200,0
|
|
20240419,174200,1222393400,22200,22200,22200,22200,0
|
|
20240419,174100,1222393400,22200,22200,22200,22200,0
|
|
20240419,174000,1222393400,22200,22200,22200,22200,0
|
|
20240419,173900,1222393400,22200,22200,22200,22200,0
|
|
20240419,173800,1222393400,22200,22200,22200,22200,0
|
|
20240419,173700,1222393400,22200,22200,22200,22200,0
|
|
20240419,173600,1222393400,22200,22200,22200,22200,0
|
|
20240419,173500,1222393400,22200,22200,22200,22200,0
|
|
20240419,173400,1222393400,22200,22200,22200,22200,0
|
|
20240419,173300,1222393400,22200,22200,22200,22200,0
|
|
20240419,173200,1222393400,22200,22200,22200,22200,0
|
|
20240419,173100,1222393400,22200,22200,22200,22200,464
|
|
20240419,173000,1222393400,22200,22200,22200,22200,0
|
|
20240419,172900,1222393400,22200,22200,22200,22200,0
|
|
20240419,172800,1222393400,22200,22200,22200,22200,0
|
|
20240419,172700,1222393400,22200,22200,22200,22200,0
|
|
20240419,172600,1222393400,22200,22200,22200,22200,0
|
|
20240419,172500,1222393400,22200,22200,22200,22200,0
|
|
20240419,172400,1222393400,22200,22200,22200,22200,0
|
|
20240419,172300,1222393400,22200,22200,22200,22200,0
|
|
20240419,172200,1222393400,22200,22200,22200,22200,0
|
|
20240419,172100,1222393400,22200,22200,22200,22200,0
|
|
20240419,172000,1222393400,22200,22200,22200,22200,0
|
|
20240419,171900,1222393400,22200,22200,22200,22200,0
|
|
20240419,171800,1222393400,22200,22200,22200,22200,0
|
|
20240419,171700,1222393400,22200,22200,22200,22200,0
|
|
20240419,171600,1222393400,22200,22200,22200,22200,0
|
|
20240419,171500,1222393400,22200,22200,22200,22200,0
|
|
20240419,171400,1222393400,22200,22200,22200,22200,0
|
|
20240419,171300,1222393400,22200,22200,22200,22200,0
|
|
20240419,171200,1222393400,22200,22200,22200,22200,0
|
|
20240419,171100,1222393400,22200,22200,22200,22200,0
|
|
20240419,171000,1222393400,22200,22200,22200,22200,0
|
|
20240419,170900,1222393400,22200,22200,22200,22200,0
|
|
20240419,170800,1222393400,22200,22200,22200,22200,0
|
|
20240419,170700,1222393400,22200,22200,22200,22200,0
|
|
20240419,170600,1222393400,22200,22200,22200,22200,0
|
|
20240419,170500,1222393400,22200,22200,22200,22200,0
|
|
20240419,170400,1222393400,22200,22200,22200,22200,0
|
|
20240419,170300,1222393400,22200,22200,22200,22200,0
|
|
20240419,170200,1222393400,22200,22200,22200,22200,0
|
|
20240419,170100,1222393400,22200,22200,22200,22200,464
|
|
20240419,170000,1222393400,22200,22200,22200,22200,0
|
|
20240419,165900,1222393400,22200,22200,22200,22200,0
|
|
20240419,165800,1222393400,22200,22200,22200,22200,0
|
|
20240419,165700,1222393400,22200,22200,22200,22200,0
|
|
20240419,165600,1222393400,22200,22200,22200,22200,0
|
|
20240419,165500,1222393400,22200,22200,22200,22200,0
|
|
20240419,165400,1222393400,22200,22200,22200,22200,0
|
|
20240419,165300,1222393400,22200,22200,22200,22200,0
|
|
20240419,165200,1222393400,22200,22200,22200,22200,0
|
|
20240419,165100,1222393400,22200,22200,22200,22200,0
|
|
20240419,165000,1222393400,22200,22200,22200,22200,0
|
|
20240419,164900,1222393400,22200,22200,22200,22200,0
|
|
20240419,164800,1222393400,22200,22200,22200,22200,0
|
|
20240419,164700,1222393400,22200,22200,22200,22200,0
|
|
20240419,164600,1222393400,22200,22200,22200,22200,0
|
|
20240419,164500,1222393400,22200,22200,22200,22200,0
|
|
20240419,164400,1222393400,22200,22200,22200,22200,0
|
|
20240419,164300,1222393400,22200,22200,22200,22200,0
|
|
20240419,164200,1222393400,22200,22200,22200,22200,0
|
|
20240419,164100,1222393400,22200,22200,22200,22200,0
|
|
20240419,164000,1222393400,22200,22200,22200,22200,0
|
|
20240419,163900,1222393400,22200,22200,22200,22200,0
|
|
20240419,163800,1222393400,22200,22200,22200,22200,0
|
|
20240419,163700,1222393400,22200,22200,22200,22200,0
|
|
20240419,163600,1222393400,22200,22200,22200,22200,0
|
|
20240419,163500,1222393400,22200,22200,22200,22200,0
|
|
20240419,163400,1222393400,22200,22200,22200,22200,0
|
|
20240419,163300,1222393400,22200,22200,22200,22200,0
|
|
20240419,163200,1222393400,22200,22200,22200,22200,0
|
|
20240419,163100,1222393400,22200,22200,22200,22200,464
|
|
20240419,163000,1222393400,22200,22200,22200,22200,0
|
|
20240419,162900,1222393400,22200,22200,22200,22200,0
|
|
20240419,162800,1222393400,22200,22200,22200,22200,0
|
|
20240419,162700,1222393400,22200,22200,22200,22200,0
|
|
20240419,162600,1222393400,22200,22200,22200,22200,0
|
|
20240419,162500,1222393400,22200,22200,22200,22200,0
|
|
20240419,162400,1222393400,22200,22200,22200,22200,0
|
|
20240419,162300,1222393400,22200,22200,22200,22200,0
|
|
20240419,162200,1222393400,22200,22200,22200,22200,0
|
|
20240419,162100,1222393400,22200,22200,22200,22200,0
|
|
20240419,162000,1222393400,22200,22200,22200,22200,0
|
|
20240419,161900,1222393400,22200,22200,22200,22200,0
|
|
20240419,161800,1222393400,22200,22200,22200,22200,0
|
|
20240419,161700,1222393400,22200,22200,22200,22200,0
|
|
20240419,161600,1222393400,22200,22200,22200,22200,0
|
|
20240419,161500,1222393400,22200,22200,22200,22200,0
|
|
20240419,161400,1222393400,22200,22200,22200,22200,0
|
|
20240419,161300,1222393400,22200,22200,22200,22200,0
|
|
20240419,161200,1222393400,22200,22200,22200,22200,0
|
|
20240419,161100,1222393400,22200,22200,22200,22200,0
|
|
20240419,161000,1222393400,22200,22200,22200,22200,0
|
|
20240419,160900,1222393400,22200,22200,22200,22200,0
|
|
20240419,160800,1222393400,22200,22200,22200,22200,0
|
|
20240419,160700,1222393400,22200,22200,22200,22200,0
|
|
20240419,160600,1222393400,22200,22200,22200,22200,0
|
|
20240419,160500,1222393400,22200,22200,22200,22200,0
|
|
20240419,160400,1222393400,22200,22200,22200,22200,0
|
|
20240419,160300,1222393400,22200,22200,22200,22200,0
|
|
20240419,160200,1222393400,22200,22200,22200,22200,0
|
|
20240419,160100,1222393400,22200,22200,22200,22200,464
|
|
20240419,160000,1222393400,22200,22200,22200,22200,0
|
|
20240419,155900,1222393400,22200,22200,22200,22200,0
|
|
20240419,155800,1222393400,22200,22200,22200,22200,0
|
|
20240419,155700,1222393400,22200,22200,22200,22200,0
|
|
20240419,155600,1222393400,22200,22200,22200,22200,0
|
|
20240419,155500,1222393400,22200,22200,22200,22200,0
|
|
20240419,155400,1222393400,22200,22200,22200,22200,0
|
|
20240419,155300,1222393400,22200,22200,22200,22200,0
|
|
20240419,155200,1222393400,22200,22200,22200,22200,0
|
|
20240419,155100,1222393400,22200,22200,22200,22200,0
|
|
20240419,155000,1222393400,22200,22200,22200,22200,0
|
|
20240419,154900,1222393400,22200,22200,22200,22200,0
|
|
20240419,154800,1222393400,22200,22200,22200,22200,0
|
|
20240419,154700,1222393400,22200,22200,22200,22200,0
|
|
20240419,154600,1222393400,22200,22200,22200,22200,0
|
|
20240419,154500,1222393400,22200,22200,22200,22200,0
|
|
20240419,154400,1222393400,22200,22200,22200,22200,0
|
|
20240419,154300,1222393400,22200,22200,22200,22200,0
|
|
20240419,154200,1222393400,22200,22200,22200,22200,0
|
|
20240419,154100,1222393400,22200,22200,22200,22200,0
|
|
20240419,154000,1222393400,22200,22200,22200,22200,0
|
|
20240419,153900,1222393400,22200,22200,22200,22200,0
|
|
20240419,153800,1222393400,22200,22200,22200,22200,0
|
|
20240419,153700,1222393400,22200,22200,22200,22200,0
|
|
20240419,153600,1222393400,22200,22200,22200,22200,0
|
|
20240419,153500,1222393400,22200,22200,22200,22200,0
|
|
20240419,153400,1222393400,22200,22200,22200,22200,0
|
|
20240419,153300,1222393400,22200,22200,22200,22200,0
|
|
20240419,153200,1222393400,22200,22200,22200,22200,0
|
|
20240419,153100,1222393400,22200,22200,22200,22200,464
|
|
20240419,153000,1222393400,22200,22200,22200,22200,464
|
|
20240419,152900,1212092600,22200,22200,22200,22200,0
|
|
20240419,152800,1212092600,22200,22200,22200,22200,0
|
|
20240419,152700,1212092600,22200,22200,22200,22200,0
|
|
20240419,152600,1212092600,22200,22200,22200,22200,0
|
|
20240419,152500,1212092600,22200,22200,22200,22200,0
|
|
20240419,152400,1212092600,22200,22200,22200,22200,0
|
|
20240419,152300,1212092600,22200,22200,22200,22200,0
|
|
20240419,152200,1212092600,22200,22200,22200,22200,0
|
|
20240419,152100,1212092600,22200,22200,22200,22200,0
|
|
20240419,152000,1212092600,22200,22200,22200,22200,0
|
|
20240419,151900,1212092600,22200,22250,22250,22100,344
|
|
20240419,151800,1204470300,22250,22250,22250,22250,85
|
|
20240419,151700,1202579050,22250,22250,22250,22250,45
|
|
20240419,151600,1201577800,22250,22250,22250,22250,0
|
|
20240419,151500,1201577800,22250,22250,22250,22250,11
|
|
20240419,151400,1201333050,22250,22250,22250,22250,86
|
|
20240419,151300,1199419550,22150,22150,22150,22150,304
|
|
20240419,151200,1192685950,22150,22150,22150,22150,128
|
|
20240419,151100,1189850750,22250,22200,22250,22200,105
|
|
20240419,151000,1187519650,22200,22200,22200,22200,104
|
|
20240419,150900,1185210850,22200,22200,22200,22200,0
|
|
20240419,150800,1185210850,22200,22200,22200,22200,1037
|
|
20240419,150700,1162189450,22250,22250,22250,22250,0
|
|
20240419,150600,1162189450,22250,22250,22250,22250,86
|
|
20240419,150500,1160275950,22300,22300,22300,22300,0
|
|
20240419,150400,1160275950,22300,22300,22300,22300,0
|
|
20240419,150300,1160275950,22300,22300,22300,22300,0
|
|
20240419,150200,1160275950,22300,22300,22300,22300,87
|
|
20240419,150100,1158335850,22300,22300,22300,22300,0
|
|
20240419,150000,1158335850,22300,22300,22300,22300,0
|
|
20240419,145900,1158335850,22300,22300,22300,22300,87
|
|
20240419,145800,1156395750,22300,22250,22300,22250,10
|
|
20240419,145700,1156173000,22300,22300,22300,22300,0
|
|
20240419,145600,1156173000,22300,22300,22300,22300,0
|
|
20240419,145500,1156173000,22300,22300,22300,22300,87
|
|
20240419,145400,1154232900,22300,22300,22300,22300,0
|
|
20240419,145300,1154232900,22300,22250,22300,22250,516
|
|
20240419,145200,1142736900,22250,22250,22250,22250,1
|
|
20240419,145100,1142714650,22250,22250,22250,22250,87
|
|
20240419,145000,1140778900,22250,22250,22250,22250,2
|
|
20240419,144900,1140734400,22250,22250,22250,22250,0
|
|
20240419,144800,1140734400,22250,22250,22250,22250,1
|
|
20240419,144700,1140712150,22250,22300,22300,22250,489
|
|
20240419,144600,1129807600,22300,22300,22300,22300,0
|
|
20240419,144500,1129807600,22300,22300,22300,22300,0
|
|
20240419,144400,1129807600,22300,22300,22300,22300,0
|
|
20240419,144300,1129807600,22300,22300,22300,22300,85
|
|
20240419,144200,1127912100,22300,22300,22300,22300,0
|
|
20240419,144100,1127912100,22300,22300,22300,22300,0
|
|
20240419,144000,1127912100,22300,22250,22300,22250,85
|
|
20240419,143900,1126019400,22250,22250,22250,22250,0
|
|
20240419,143800,1126019400,22250,22250,22250,22250,7
|
|
20240419,143700,1125863650,22300,22300,22300,22300,0
|
|
20240419,143600,1125863650,22300,22300,22300,22300,85
|
|
20240419,143500,1123968150,22300,22300,22300,22250,646
|
|
20240419,143400,1109587400,22300,22300,22300,22300,0
|
|
20240419,143300,1109587400,22300,22300,22300,22300,0
|
|
20240419,143200,1109587400,22300,22300,22300,22300,86
|
|
20240419,143100,1107669600,22300,22300,22300,22300,0
|
|
20240419,143000,1107669600,22300,22300,22300,22300,0
|
|
20240419,142900,1107669600,22300,22300,22300,22300,0
|
|
20240419,142800,1107669600,22300,22300,22300,22300,86
|
|
20240419,142700,1105751800,22300,22300,22300,22300,0
|
|
20240419,142600,1105751800,22300,22300,22300,22300,0
|
|
20240419,142500,1105751800,22300,22250,22300,22250,113
|
|
20240419,142400,1103233150,22250,22250,22250,22250,10
|
|
20240419,142300,1103010650,22300,22300,22300,22300,0
|
|
20240419,142200,1103010650,22300,22300,22300,22300,1
|
|
20240419,142100,1102988350,22300,22300,22300,22300,84
|
|
20240419,142000,1101115150,22300,22300,22300,22300,0
|
|
20240419,141900,1101115150,22300,22300,22300,22300,0
|
|
20240419,141800,1101115150,22300,22300,22300,22300,0
|
|
20240419,141700,1101115150,22300,22300,22300,22300,87
|
|
20240419,141600,1099175050,22300,22300,22300,22300,0
|
|
20240419,141500,1099175050,22300,22300,22300,22300,1
|
|
20240419,141400,1099152750,22250,22250,22250,22250,0
|
|
20240419,141300,1099152750,22250,22250,22300,22250,88
|
|
20240419,141200,1097193550,22250,22250,22250,22250,6
|
|
20240419,141100,1097060050,22250,22250,22250,22250,0
|
|
20240419,141000,1097060050,22250,22250,22250,22250,98
|
|
20240419,140900,1094879550,22250,22250,22250,22250,0
|
|
20240419,140800,1094879550,22250,22250,22250,22250,0
|
|
20240419,140700,1094879550,22250,22250,22250,22250,0
|
|
20240419,140600,1094879550,22250,22250,22250,22250,0
|
|
20240419,140500,1094879550,22250,22250,22250,22250,87
|
|
20240419,140400,1092943800,22250,22250,22250,22250,69
|
|
20240419,140300,1091408550,22250,22300,22300,22250,87
|
|
20240419,140200,1089471400,22200,22200,22200,22200,0
|
|
20240419,140100,1089471400,22200,22200,22200,22200,4
|
|
20240419,140000,1089382600,22300,22300,22300,22300,0
|
|
20240419,135900,1089382600,22300,22300,22300,22300,0
|
|
20240419,135800,1089382600,22300,22300,22300,22300,87
|
|
20240419,135700,1087442500,22300,22300,22300,22300,0
|
|
20240419,135600,1087442500,22300,22300,22300,22300,0
|
|
20240419,135500,1087442500,22300,22300,22300,22300,20
|
|
20240419,135400,1086996500,22300,22300,22300,22300,84
|
|
20240419,135300,1085123300,22300,22300,22300,22300,0
|
|
20240419,135200,1085123300,22300,22300,22300,22300,0
|
|
20240419,135100,1085123300,22300,22300,22300,22300,0
|
|
20240419,135000,1085123300,22300,22300,22300,22300,83
|
|
20240419,134900,1083272400,22300,22250,22300,22100,101
|
|
20240419,134800,1081034600,22300,22300,22300,22300,0
|
|
20240419,134700,1081034600,22300,22300,22300,22300,0
|
|
20240419,134600,1081034600,22300,22300,22300,22300,88
|
|
20240419,134500,1079072200,22200,22250,22250,22200,45
|
|
20240419,134400,1078072950,22300,22300,22300,22300,0
|
|
20240419,134300,1078072950,22300,22300,22300,22300,85
|
|
20240419,134200,1076177450,22300,22300,22300,22300,0
|
|
20240419,134100,1076177450,22300,22300,22300,22300,0
|
|
20240419,134000,1076177450,22300,22300,22300,22300,0
|
|
20240419,133900,1076177450,22300,22300,22300,22300,87
|
|
20240419,133800,1074237350,22250,22250,22250,22250,0
|
|
20240419,133700,1074237350,22250,22250,22250,22250,565
|
|
20240419,133600,1061666100,22300,22300,22300,22300,0
|
|
20240419,133500,1061666100,22300,22300,22300,22300,86
|
|
20240419,133400,1059748300,22300,22300,22300,22300,0
|
|
20240419,133300,1059748300,22300,22300,22300,22300,0
|
|
20240419,133200,1059748300,22300,22300,22300,22300,0
|
|
20240419,133100,1059748300,22300,22300,22300,22300,107
|
|
20240419,133000,1057362200,22300,22300,22300,22300,0
|
|
20240419,132900,1057362200,22300,22300,22300,22300,0
|
|
20240419,132800,1057362200,22300,22300,22300,22300,84
|
|
20240419,132700,1055489000,22250,22250,22250,22250,45
|
|
20240419,132600,1054487750,22300,22300,22300,22300,1
|
|
20240419,132500,1054465450,22300,22300,22300,22300,0
|
|
20240419,132400,1054465450,22300,22300,22300,22300,84
|
|
20240419,132300,1052592250,22300,22300,22300,22300,0
|
|
20240419,132200,1052592250,22300,22300,22300,22300,0
|
|
20240419,132100,1052592250,22300,22300,22300,22300,69
|
|
20240419,132000,1051053550,22300,22300,22300,22300,87
|
|
20240419,131900,1049113450,22300,22300,22300,22300,10
|
|
20240419,131800,1048890450,22300,22300,22300,22300,0
|
|
20240419,131700,1048890450,22300,22300,22300,22250,82
|
|
20240419,131600,1047064850,22300,22300,22300,22300,87
|
|
20240419,131500,1045124750,22300,22300,22300,22300,0
|
|
20240419,131400,1045124750,22300,22300,22300,22300,0
|
|
20240419,131300,1045124750,22300,22300,22300,22300,0
|
|
20240419,131200,1045124750,22300,22300,22300,22300,86
|
|
20240419,131100,1043206950,22300,22300,22300,22300,51
|
|
20240419,131000,1042069650,22300,22300,22300,22300,21
|
|
20240419,130900,1041601350,22300,22300,22300,22300,106
|
|
20240419,130800,1039237550,22300,22300,22300,22300,5
|
|
20240419,130700,1039126050,22300,22300,22300,22300,0
|
|
20240419,130600,1039126050,22300,22300,22300,22300,0
|
|
20240419,130500,1039126050,22300,22250,22300,22250,87
|
|
20240419,130400,1037189900,22250,22250,22250,22250,3
|
|
20240419,130300,1037123150,22300,22300,22300,22300,7
|
|
20240419,130200,1036967050,22300,22300,22300,22300,86
|
|
20240419,130100,1035049250,22200,22250,22250,22200,42
|
|
20240419,130000,1034116650,22300,22300,22300,22300,0
|
|
20240419,125900,1034116650,22300,22300,22300,22300,0
|
|
20240419,125800,1034116650,22300,22300,22300,22300,0
|
|
20240419,125700,1034116650,22300,22300,22300,22300,87
|
|
20240419,125600,1032176550,22350,22350,22350,22350,0
|
|
20240419,125500,1032176550,22350,22350,22350,22350,0
|
|
20240419,125400,1032176550,22350,22350,22350,22350,86
|
|
20240419,125300,1030254450,22300,22300,22300,22300,371
|
|
20240419,125200,1021981150,22350,22300,22350,22300,131
|
|
20240419,125100,1019059750,22300,22300,22300,22300,0
|
|
20240419,125000,1019059750,22300,22250,22300,22250,86
|
|
20240419,124900,1017144500,22250,22250,22250,22250,39
|
|
20240419,124800,1016276750,22250,22250,22250,22250,0
|
|
20240419,124700,1016276750,22250,22250,22250,22250,278
|
|
20240419,124600,1010091250,22350,22300,22350,22300,236
|
|
20240419,124500,1004824150,22250,22250,22250,22250,100
|
|
20240419,124400,1002599150,22300,22300,22300,22300,0
|
|
20240419,124300,1002599150,22300,22300,22300,22300,0
|
|
20240419,124200,1002599150,22300,22300,22300,22300,85
|
|
20240419,124100,1000703650,22300,22300,22300,22300,0
|
|
20240419,124000,1000703650,22300,22300,22300,22300,0
|
|
20240419,123900,1000703650,22300,22300,22300,22300,13
|
|
20240419,123800,1000413750,22300,22300,22300,22300,1086
|
|
20240419,123700,976195950,22300,22300,22300,22300,1
|
|
20240419,123600,976173650,22300,22300,22300,22300,0
|
|
20240419,123500,976173650,22300,22300,22300,22300,86
|
|
20240419,123400,974255850,22300,22300,22300,22300,10
|
|
20240419,123300,974032850,22300,22300,22300,22300,0
|
|
20240419,123200,974032850,22300,22300,22300,22300,0
|
|
20240419,123100,974032850,22300,22300,22300,22300,86
|
|
20240419,123000,972115050,22250,22250,22250,22250,0
|
|
20240419,122900,972115050,22250,22250,22250,22250,50
|
|
20240419,122800,971002550,22250,22250,22250,22250,787
|
|
20240419,122700,953491800,22200,22200,22200,22200,21
|
|
20240419,122600,953025600,22200,22150,22200,22150,9
|
|
20240419,122500,952826050,22200,22200,22200,22200,0
|
|
20240419,122400,952826050,22200,22200,22200,22100,202
|
|
20240419,122300,948351650,22200,22200,22200,22200,86
|
|
20240419,122200,946442450,22200,22200,22200,22200,100
|
|
20240419,122100,944222450,22200,22200,22200,22200,0
|
|
20240419,122000,944222450,22200,22200,22200,22200,10
|
|
20240419,121900,944000450,22200,22200,22200,22200,105
|
|
20240419,121800,941669450,22200,22200,22200,22200,10
|
|
20240419,121700,941447450,22200,22200,22200,22200,0
|
|
20240419,121600,941447450,22200,22200,22200,22200,97
|
|
20240419,121500,939294050,22200,22200,22200,22200,0
|
|
20240419,121400,939294050,22200,22200,22200,22200,0
|
|
20240419,121300,939294050,22200,22200,22200,22200,14
|
|
20240419,121200,938983250,22100,22100,22100,22100,100
|
|
20240419,121100,936773250,22100,22100,22100,22100,2
|
|
20240419,121000,936729050,22200,22200,22200,22200,10
|
|
20240419,120900,936507050,22200,22200,22200,22200,0
|
|
20240419,120800,936507050,22200,22200,22200,22200,87
|
|
20240419,120700,934575650,22200,22200,22200,22200,0
|
|
20240419,120600,934575650,22200,22200,22200,22200,0
|
|
20240419,120500,934575650,22200,22150,22200,22150,62
|
|
20240419,120400,933202250,22150,21950,22150,21950,190
|
|
20240419,120300,929014350,22100,22100,22100,22100,0
|
|
20240419,120200,929014350,22100,22100,22100,22100,190
|
|
20240419,120100,924815350,22100,22050,22100,22050,85
|
|
20240419,120000,922939350,22100,22100,22100,22100,168
|
|
20240419,115900,919226550,22100,22100,22100,22100,0
|
|
20240419,115800,919226550,22100,22100,22100,22100,95
|
|
20240419,115700,917127050,22100,22100,22100,22100,11
|
|
20240419,115600,916883950,22000,22000,22000,22000,40
|
|
20240419,115500,916003950,22000,22000,22000,22000,75
|
|
20240419,115400,914353950,22100,22100,22100,22100,0
|
|
20240419,115300,914353950,22100,22100,22100,22100,264
|
|
20240419,115200,908519550,22100,22100,22100,22100,0
|
|
20240419,115100,908519550,22100,22100,22100,22100,0
|
|
20240419,115000,908519550,22100,22050,22100,22050,150
|
|
20240419,114900,905209950,22050,22050,22050,22050,85
|
|
20240419,114800,903335700,22050,22050,22050,22050,0
|
|
20240419,114700,903335700,22050,22050,22050,22050,0
|
|
20240419,114600,903335700,22050,22050,22050,22050,0
|
|
20240419,114500,903335700,22050,21950,22050,21950,91
|
|
20240419,114400,901329550,22000,22000,22000,22000,1
|
|
20240419,114300,901307550,22050,22050,22050,22050,9
|
|
20240419,114200,901109100,21950,22050,22050,21950,88
|
|
20240419,114100,899168800,22050,22050,22050,22050,0
|
|
20240419,114000,899168800,22050,22050,22050,22050,668
|
|
20240419,113900,884439400,22000,22000,22000,22000,68
|
|
20240419,113800,882943400,21900,21950,21950,21850,338
|
|
20240419,113700,875545000,22050,22050,22050,22050,1
|
|
20240419,113600,875522950,21950,21950,21950,21950,30
|
|
20240419,113500,874864450,22050,22000,22050,22000,284
|
|
20240419,113400,868616400,22000,22000,22000,22000,500
|
|
20240419,113300,857616400,22000,22050,22100,22000,593
|
|
20240419,113200,844541200,22100,22200,22200,22100,311
|
|
20240419,113100,837667950,22100,22200,22200,22100,200
|
|
20240419,113000,833236650,22250,22250,22250,22200,736
|
|
20240419,112900,816884200,22200,22200,22200,22200,1
|
|
20240419,112800,816862000,22250,22200,22250,22200,205
|
|
20240419,112700,812301000,22250,22250,22250,22250,79
|
|
20240419,112600,810543250,22150,22150,22150,22150,95
|
|
20240419,112500,808439000,22200,22200,22200,22200,0
|
|
20240419,112400,808439000,22200,22200,22200,22200,311
|
|
20240419,112300,801534800,22200,22200,22200,22200,190
|
|
20240419,112200,797316800,22200,22200,22200,22200,183
|
|
20240419,112100,793254200,22200,22250,22250,22200,1361
|
|
20240419,112000,763008950,22250,22300,22300,22250,1054
|
|
20240419,111900,739507250,22350,22350,22350,22350,84
|
|
20240419,111800,737629850,22350,22350,22350,22350,564
|
|
20240419,111700,725024450,22400,22350,22400,22350,5
|
|
20240419,111600,724912650,22350,22350,22350,22350,52
|
|
20240419,111500,723750450,22400,22400,22400,22400,407
|
|
20240419,111400,714633650,22400,22400,22400,22400,152
|
|
20240419,111300,711228850,22450,22450,22450,22450,156
|
|
20240419,111200,707726650,22450,22450,22450,22450,152
|
|
20240419,111100,704314250,22450,22400,22450,22400,237
|
|
20240419,111000,699005400,22450,22450,22450,22450,201
|
|
20240419,110900,694492950,22500,22500,22500,22500,0
|
|
20240419,110800,694492950,22500,22500,22500,22500,1351
|
|
20240419,110700,664095450,22500,22500,22500,22500,174
|
|
20240419,110600,660180450,22500,22500,22500,22500,79
|
|
20240419,110500,658402950,22500,22500,22500,22500,100
|
|
20240419,110400,656152950,22500,22500,22500,22500,52
|
|
20240419,110300,654982950,22500,22600,22600,22500,421
|
|
20240419,110200,645499650,22550,22650,22650,22550,333
|
|
20240419,110100,637985400,22550,22400,22600,22400,2463
|
|
20240419,110000,582503050,22400,22400,22400,22350,866
|
|
20240419,105900,563105050,22300,22350,22350,22300,303
|
|
20240419,105800,556342750,22350,22250,22350,22250,134
|
|
20240419,105700,553352600,22300,22250,22300,22250,108
|
|
20240419,105600,550944350,22250,22300,22300,22250,54
|
|
20240419,105500,549740200,22350,22400,22400,22350,732
|
|
20240419,105400,533377850,22400,22350,22400,22300,754
|
|
20240419,105300,516502900,22300,22300,22300,22300,157
|
|
20240419,105200,513001800,22200,22200,22200,22200,109
|
|
20240419,105100,510582000,22200,22200,22200,22200,0
|
|
20240419,105000,510582000,22200,22200,22200,22200,9
|
|
20240419,104900,510382200,22200,22200,22200,22150,1233
|
|
20240419,104800,483066900,22200,22200,22200,22200,269
|
|
20240419,104700,477095100,22300,22300,22300,22300,229
|
|
20240419,104600,471988400,22300,22250,22300,22250,3
|
|
20240419,104500,471921600,22250,22200,22250,22200,146
|
|
20240419,104400,468673150,22200,22200,22200,22200,70
|
|
20240419,104300,467119150,22300,22250,22300,22250,452
|
|
20240419,104200,457051900,22200,22200,22200,22200,130
|
|
20240419,104100,454165900,22150,22150,22150,22150,2
|
|
20240419,104000,454121600,22150,22150,22150,22150,10
|
|
20240419,103900,453900100,22150,22150,22150,22150,184
|
|
20240419,103800,449824500,22200,22200,22200,22200,0
|
|
20240419,103700,449824500,22200,22200,22200,22200,130
|
|
20240419,103600,446938500,22250,22200,22250,22200,2
|
|
20240419,103500,446894050,22150,22150,22150,22150,0
|
|
20240419,103400,446894050,22150,22250,22300,22150,337
|
|
20240419,103300,439408900,22250,22250,22250,22250,0
|
|
20240419,103200,439408900,22250,22250,22250,22250,0
|
|
20240419,103100,439408900,22250,22250,22250,22250,30
|
|
20240419,103000,438741400,22300,22350,22350,22250,174
|
|
20240419,102900,434861250,22350,22350,22350,22350,0
|
|
20240419,102800,434861250,22350,22350,22350,22350,140
|
|
20240419,102700,431732250,22400,22400,22400,22350,91
|
|
20240419,102600,429694000,22400,22350,22400,22350,400
|
|
20240419,102500,420735950,22150,22300,22300,22150,1500
|
|
20240419,102400,387379900,22350,22350,22350,22350,30
|
|
20240419,102300,386709400,22300,22400,22400,22300,127
|
|
20240419,102200,383868400,22450,22350,22450,22350,77
|
|
20240419,102100,382144450,22300,22400,22400,22300,187
|
|
20240419,102000,377959250,22400,22400,22400,22400,41
|
|
20240419,101900,377040850,22500,22450,22500,22450,439
|
|
20240419,101800,367181050,22450,22500,22500,22450,467
|
|
20240419,101700,356694400,22450,22450,22450,22450,200
|
|
20240419,101600,352204400,22500,22500,22500,22500,1
|
|
20240419,101500,352181900,22500,22500,22500,22500,258
|
|
20240419,101400,346376900,22500,22500,22500,22500,2
|
|
20240419,101300,346331900,22500,22500,22500,22500,11
|
|
20240419,101200,346084400,22550,22450,22550,22450,1093
|
|
20240419,101100,321496700,22500,22450,22500,22450,3262
|
|
20240419,101000,248197600,22450,22350,22450,22350,982
|
|
20240419,100900,226198350,22350,22350,22350,22350,50
|
|
20240419,100800,225080850,22350,22400,22400,22350,142
|
|
20240419,100700,221904550,22350,22350,22350,22350,34
|
|
20240419,100600,221144650,22350,22350,22350,22350,0
|
|
20240419,100500,221144650,22350,22350,22350,22350,1
|
|
20240419,100400,221122300,22350,22350,22350,22350,10
|
|
20240419,100300,220898800,22350,22350,22350,22350,97
|
|
20240419,100200,218730850,22350,22350,22350,22350,20
|
|
20240419,100100,218283850,22350,22350,22350,22350,5
|
|
20240419,100000,218172100,22350,22350,22350,22350,1
|
|
20240419,095900,218149750,22350,22350,22350,22350,90
|
|
20240419,095800,216138250,22300,22300,22300,22300,0
|
|
20240419,095700,216138250,22300,22400,22400,22300,281
|
|
20240419,095600,209854050,22350,22350,22350,22300,137
|
|
20240419,095500,206792250,22300,22300,22300,22300,3
|
|
20240419,095400,206725350,22350,22350,22350,22350,5
|
|
20240419,095300,206613600,22350,22350,22350,22350,4
|
|
20240419,095200,206524200,22350,22300,22350,22300,385
|
|
20240419,095100,197934450,22300,22300,22300,22300,145
|
|
20240419,095000,194700950,22300,22300,22350,22300,175
|
|
20240419,094900,190794650,22350,22350,22350,22350,1
|
|
20240419,094800,190772300,22200,22200,22200,22200,3
|
|
20240419,094700,190705700,22300,22350,22350,22300,192
|
|
20240419,094600,186423800,22350,22350,22350,22300,115
|
|
20240419,094500,183854050,22350,22300,22350,22300,820
|
|
20240419,094400,165556700,22300,22200,22300,22200,2799
|
|
20240419,094300,103309200,22150,22150,22150,22150,111
|
|
20240419,094200,100850550,22150,22100,22150,22100,878
|
|
20240419,094100,81440550,22100,22050,22100,22050,106
|
|
20240419,094000,79098950,22050,22050,22050,22050,0
|
|
20240419,093900,79098950,22050,22050,22050,22050,0
|
|
20240419,093800,79098950,22050,22050,22050,22050,0
|
|
20240419,093700,79098950,22050,22050,22050,22050,124
|
|
20240419,093600,76364750,22050,22050,22050,22050,0
|
|
20240419,093500,76364750,22050,22050,22050,22050,200
|
|
20240419,093400,71954750,22000,22000,22000,22000,1
|
|
20240419,093300,71932750,22100,22050,22100,22050,353
|
|
20240419,093200,64147500,22050,22050,22050,22050,0
|
|
20240419,093100,64147500,22050,22050,22050,22050,3
|
|
20240419,093000,64081350,22050,22050,22050,22050,0
|
|
20240419,092900,64081350,22050,22050,22050,22050,101
|
|
20240419,092800,61854300,22050,22050,22050,22050,150
|
|
20240419,092700,58546800,22050,22050,22050,22050,31
|
|
20240419,092600,57863250,22100,22100,22100,22100,61
|
|
20240419,092500,56515150,22050,22050,22050,22050,145
|
|
20240419,092400,53317900,22100,22100,22100,22100,0
|
|
20240419,092300,53317900,22100,22100,22100,22100,0
|
|
20240419,092200,53317900,22100,22000,22100,22000,731
|
|
20240419,092100,37206050,22000,22000,22000,22000,0
|
|
20240419,092000,37206050,22000,21950,22000,21950,31
|
|
20240419,091900,36525550,22000,22000,22050,22000,534
|
|
20240419,091800,24777150,21950,21950,21950,21950,5
|
|
20240419,091700,24667400,21900,21900,21900,21900,0
|
|
20240419,091600,24667400,21900,21900,21900,21900,20
|
|
20240419,091500,24229400,21950,21900,21950,21900,86
|
|
20240419,091400,22341750,21850,21850,21850,21850,0
|
|
20240419,091300,22341750,21850,21900,21900,21850,156
|
|
20240419,091200,18931850,21950,21950,21950,21950,14
|
|
20240419,091100,18624550,22050,22000,22050,22000,16
|
|
20240419,091000,18272200,22050,21950,22050,21950,87
|
|
20240419,090900,16361650,21950,21950,21950,21900,103
|
|
20240419,090800,14105300,21950,21950,21950,21950,9
|
|
20240419,090700,13907750,22000,21950,22000,21950,118
|
|
20240419,090600,11317000,21950,21950,21950,21950,9
|
|
20240419,090500,11119450,21850,21850,21850,21850,1
|
|
20240419,090400,11097600,22050,21900,22050,21900,142
|
|
20240419,090300,7985750,21950,21950,22050,21950,112
|
|
20240419,090200,5517050,22050,22050,22050,22050,0
|
|
20240419,090100,5517050,22050,21900,22050,21900,121
|
|
20240419,090000,2864000,22050,22050,22050,21950,130
|