682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,201900,579256950,22300,22300,22300,22300,324
|
|
20240422,201800,579256950,22300,22300,22300,22300,0
|
|
20240422,201700,579256950,22300,22300,22300,22300,0
|
|
20240422,201600,579256950,22300,22300,22300,22300,0
|
|
20240422,201500,579256950,22300,22300,22300,22300,0
|
|
20240422,201400,579256950,22300,22300,22300,22300,0
|
|
20240422,201300,579256950,22300,22300,22300,22300,0
|
|
20240422,201200,579256950,22300,22300,22300,22300,0
|
|
20240422,201100,579256950,22300,22300,22300,22300,0
|
|
20240422,201000,579256950,22300,22300,22300,22300,0
|
|
20240422,200900,579256950,22300,22300,22300,22300,0
|
|
20240422,200800,579256950,22300,22300,22300,22300,0
|
|
20240422,200700,579256950,22300,22300,22300,22300,0
|
|
20240422,200600,579256950,22300,22300,22300,22300,0
|
|
20240422,200500,579256950,22300,22300,22300,22300,0
|
|
20240422,200400,579256950,22300,22300,22300,22300,0
|
|
20240422,200300,579256950,22300,22300,22300,22300,0
|
|
20240422,200200,579256950,22300,22300,22300,22300,0
|
|
20240422,200100,579256950,22300,22300,22300,22300,0
|
|
20240422,200000,579256950,22300,22300,22300,22300,0
|
|
20240422,195900,579256950,22300,22300,22300,22300,0
|
|
20240422,195800,579256950,22300,22300,22300,22300,0
|
|
20240422,195700,579256950,22300,22300,22300,22300,0
|
|
20240422,195600,579256950,22300,22300,22300,22300,0
|
|
20240422,195500,579256950,22300,22300,22300,22300,0
|
|
20240422,195400,579256950,22300,22300,22300,22300,0
|
|
20240422,195300,579256950,22300,22300,22300,22300,0
|
|
20240422,195200,579256950,22300,22300,22300,22300,0
|
|
20240422,195100,579256950,22300,22300,22300,22300,0
|
|
20240422,195000,579256950,22300,22300,22300,22300,0
|
|
20240422,194900,579256950,22300,22300,22300,22300,324
|
|
20240422,194800,579256950,22300,22300,22300,22300,0
|
|
20240422,194700,579256950,22300,22300,22300,22300,0
|
|
20240422,194600,579256950,22300,22300,22300,22300,0
|
|
20240422,194500,579256950,22300,22300,22300,22300,0
|
|
20240422,194400,579256950,22300,22300,22300,22300,0
|
|
20240422,194300,579256950,22300,22300,22300,22300,0
|
|
20240422,194200,579256950,22300,22300,22300,22300,0
|
|
20240422,194100,579256950,22300,22300,22300,22300,0
|
|
20240422,194000,579256950,22300,22300,22300,22300,0
|
|
20240422,193900,579256950,22300,22300,22300,22300,0
|
|
20240422,193800,579256950,22300,22300,22300,22300,0
|
|
20240422,193700,579256950,22300,22300,22300,22300,0
|
|
20240422,193600,579256950,22300,22300,22300,22300,0
|
|
20240422,193500,579256950,22300,22300,22300,22300,0
|
|
20240422,193400,579256950,22300,22300,22300,22300,0
|
|
20240422,193300,579256950,22300,22300,22300,22300,0
|
|
20240422,193200,579256950,22300,22300,22300,22300,0
|
|
20240422,193100,579256950,22300,22300,22300,22300,0
|
|
20240422,193000,579256950,22300,22300,22300,22300,0
|
|
20240422,192900,579256950,22300,22300,22300,22300,0
|
|
20240422,192800,579256950,22300,22300,22300,22300,0
|
|
20240422,192700,579256950,22300,22300,22300,22300,0
|
|
20240422,192600,579256950,22300,22300,22300,22300,0
|
|
20240422,192500,579256950,22300,22300,22300,22300,0
|
|
20240422,192400,579256950,22300,22300,22300,22300,0
|
|
20240422,192300,579256950,22300,22300,22300,22300,0
|
|
20240422,192200,579256950,22300,22300,22300,22300,0
|
|
20240422,192100,579256950,22300,22300,22300,22300,0
|
|
20240422,192000,579256950,22300,22300,22300,22300,0
|
|
20240422,191900,579256950,22300,22300,22300,22300,324
|
|
20240422,191800,579256950,22300,22300,22300,22300,0
|
|
20240422,191700,579256950,22300,22300,22300,22300,0
|
|
20240422,191600,579256950,22300,22300,22300,22300,0
|
|
20240422,191500,579256950,22300,22300,22300,22300,0
|
|
20240422,191400,579256950,22300,22300,22300,22300,0
|
|
20240422,191300,579256950,22300,22300,22300,22300,0
|
|
20240422,191200,579256950,22300,22300,22300,22300,0
|
|
20240422,191100,579256950,22300,22300,22300,22300,0
|
|
20240422,191000,579256950,22300,22300,22300,22300,0
|
|
20240422,190900,579256950,22300,22300,22300,22300,0
|
|
20240422,190800,579256950,22300,22300,22300,22300,0
|
|
20240422,190700,579256950,22300,22300,22300,22300,0
|
|
20240422,190600,579256950,22300,22300,22300,22300,0
|
|
20240422,190500,579256950,22300,22300,22300,22300,0
|
|
20240422,190400,579256950,22300,22300,22300,22300,0
|
|
20240422,190300,579256950,22300,22300,22300,22300,0
|
|
20240422,190200,579256950,22300,22300,22300,22300,0
|
|
20240422,190100,579256950,22300,22300,22300,22300,0
|
|
20240422,190000,579256950,22300,22300,22300,22300,0
|
|
20240422,185900,579256950,22300,22300,22300,22300,0
|
|
20240422,185800,579256950,22300,22300,22300,22300,0
|
|
20240422,185700,579256950,22300,22300,22300,22300,0
|
|
20240422,185600,579256950,22300,22300,22300,22300,0
|
|
20240422,185500,579256950,22300,22300,22300,22300,0
|
|
20240422,185400,579256950,22300,22300,22300,22300,0
|
|
20240422,185300,579256950,22300,22300,22300,22300,0
|
|
20240422,185200,579256950,22300,22300,22300,22300,0
|
|
20240422,185100,579256950,22300,22300,22300,22300,0
|
|
20240422,185000,579256950,22300,22300,22300,22300,0
|
|
20240422,184900,579256950,22300,22300,22300,22300,324
|
|
20240422,184800,579256950,22300,22300,22300,22300,0
|
|
20240422,184700,579256950,22300,22300,22300,22300,0
|
|
20240422,184600,579256950,22300,22300,22300,22300,0
|
|
20240422,184500,579256950,22300,22300,22300,22300,0
|
|
20240422,184400,579256950,22300,22300,22300,22300,0
|
|
20240422,184300,579256950,22300,22300,22300,22300,0
|
|
20240422,184200,579256950,22300,22300,22300,22300,0
|
|
20240422,184100,579256950,22300,22300,22300,22300,0
|
|
20240422,184000,579256950,22300,22300,22300,22300,0
|
|
20240422,183900,579256950,22300,22300,22300,22300,0
|
|
20240422,183800,579256950,22300,22300,22300,22300,0
|
|
20240422,183700,579256950,22300,22300,22300,22300,0
|
|
20240422,183600,579256950,22300,22300,22300,22300,0
|
|
20240422,183500,579256950,22300,22300,22300,22300,0
|
|
20240422,183400,579256950,22300,22300,22300,22300,0
|
|
20240422,183300,579256950,22300,22300,22300,22300,0
|
|
20240422,183200,579256950,22300,22300,22300,22300,0
|
|
20240422,183100,579256950,22300,22300,22300,22300,0
|
|
20240422,183000,579256950,22300,22300,22300,22300,0
|
|
20240422,182900,579256950,22300,22300,22300,22300,0
|
|
20240422,182800,579256950,22300,22300,22300,22300,0
|
|
20240422,182700,579256950,22300,22300,22300,22300,0
|
|
20240422,182600,579256950,22300,22300,22300,22300,0
|
|
20240422,182500,579256950,22300,22300,22300,22300,0
|
|
20240422,182400,579256950,22300,22300,22300,22300,0
|
|
20240422,182300,579256950,22300,22300,22300,22300,0
|
|
20240422,182200,579256950,22300,22300,22300,22300,0
|
|
20240422,182100,579256950,22300,22300,22300,22300,0
|
|
20240422,182000,579256950,22300,22300,22300,22300,0
|
|
20240422,181900,579256950,22300,22300,22300,22300,324
|
|
20240422,181800,579256950,22300,22300,22300,22300,0
|
|
20240422,181700,579256950,22300,22300,22300,22300,0
|
|
20240422,181600,579256950,22300,22300,22300,22300,0
|
|
20240422,181500,579256950,22300,22300,22300,22300,0
|
|
20240422,181400,579256950,22300,22300,22300,22300,0
|
|
20240422,181300,579256950,22300,22300,22300,22300,0
|
|
20240422,181200,579256950,22300,22300,22300,22300,0
|
|
20240422,181100,579256950,22300,22300,22300,22300,0
|
|
20240422,181000,579256950,22300,22300,22300,22300,0
|
|
20240422,180900,579256950,22300,22300,22300,22300,0
|
|
20240422,180800,579256950,22300,22300,22300,22300,0
|
|
20240422,180700,579256950,22300,22300,22300,22300,0
|
|
20240422,180600,579256950,22300,22300,22300,22300,0
|
|
20240422,180500,579256950,22300,22300,22300,22300,0
|
|
20240422,180400,579256950,22300,22300,22300,22300,0
|
|
20240422,180300,579256950,22300,22300,22300,22300,0
|
|
20240422,180200,579256950,22300,22300,22300,22300,0
|
|
20240422,180100,579256950,22300,22300,22300,22300,0
|
|
20240422,180000,579256950,22300,22300,22300,22300,0
|
|
20240422,175900,579256950,22300,22300,22300,22300,0
|
|
20240422,175800,579256950,22300,22300,22300,22300,0
|
|
20240422,175700,579256950,22300,22300,22300,22300,0
|
|
20240422,175600,579256950,22300,22300,22300,22300,0
|
|
20240422,175500,579256950,22300,22300,22300,22300,0
|
|
20240422,175400,579256950,22300,22300,22300,22300,0
|
|
20240422,175300,579256950,22300,22300,22300,22300,0
|
|
20240422,175200,579256950,22300,22300,22300,22300,0
|
|
20240422,175100,579256950,22300,22300,22300,22300,0
|
|
20240422,175000,579256950,22300,22300,22300,22300,0
|
|
20240422,174900,579256950,22300,22300,22300,22300,324
|
|
20240422,174800,579256950,22300,22300,22300,22300,0
|
|
20240422,174700,579256950,22300,22300,22300,22300,0
|
|
20240422,174600,579256950,22300,22300,22300,22300,0
|
|
20240422,174500,579256950,22300,22300,22300,22300,0
|
|
20240422,174400,579256950,22300,22300,22300,22300,0
|
|
20240422,174300,579256950,22300,22300,22300,22300,0
|
|
20240422,174200,579256950,22300,22300,22300,22300,0
|
|
20240422,174100,579256950,22300,22300,22300,22300,0
|
|
20240422,174000,579256950,22300,22300,22300,22300,0
|
|
20240422,173900,579256950,22300,22300,22300,22300,0
|
|
20240422,173800,579256950,22300,22300,22300,22300,0
|
|
20240422,173700,579256950,22300,22300,22300,22300,0
|
|
20240422,173600,579256950,22300,22300,22300,22300,0
|
|
20240422,173500,579256950,22300,22300,22300,22300,0
|
|
20240422,173400,579256950,22300,22300,22300,22300,0
|
|
20240422,173300,579256950,22300,22300,22300,22300,0
|
|
20240422,173200,579256950,22300,22300,22300,22300,0
|
|
20240422,173100,579256950,22300,22300,22300,22300,0
|
|
20240422,173000,579256950,22300,22300,22300,22300,0
|
|
20240422,172900,579256950,22300,22300,22300,22300,0
|
|
20240422,172800,579256950,22300,22300,22300,22300,0
|
|
20240422,172700,579256950,22300,22300,22300,22300,0
|
|
20240422,172600,579256950,22300,22300,22300,22300,0
|
|
20240422,172500,579256950,22300,22300,22300,22300,0
|
|
20240422,172400,579256950,22300,22300,22300,22300,0
|
|
20240422,172300,579256950,22300,22300,22300,22300,0
|
|
20240422,172200,579256950,22300,22300,22300,22300,0
|
|
20240422,172100,579256950,22300,22300,22300,22300,0
|
|
20240422,172000,579256950,22300,22300,22300,22300,0
|
|
20240422,171900,579256950,22300,22300,22300,22300,324
|
|
20240422,171800,579256950,22300,22300,22300,22300,0
|
|
20240422,171700,579256950,22300,22300,22300,22300,0
|
|
20240422,171600,579256950,22300,22300,22300,22300,0
|
|
20240422,171500,579256950,22300,22300,22300,22300,0
|
|
20240422,171400,579256950,22300,22300,22300,22300,0
|
|
20240422,171300,579256950,22300,22300,22300,22300,0
|
|
20240422,171200,579256950,22300,22300,22300,22300,0
|
|
20240422,171100,579256950,22300,22300,22300,22300,0
|
|
20240422,171000,579256950,22300,22300,22300,22300,0
|
|
20240422,170900,579256950,22300,22300,22300,22300,0
|
|
20240422,170800,579256950,22300,22300,22300,22300,0
|
|
20240422,170700,579256950,22300,22300,22300,22300,0
|
|
20240422,170600,579256950,22300,22300,22300,22300,0
|
|
20240422,170500,579256950,22300,22300,22300,22300,0
|
|
20240422,170400,579256950,22300,22300,22300,22300,0
|
|
20240422,170300,579256950,22300,22300,22300,22300,0
|
|
20240422,170200,579256950,22300,22300,22300,22300,0
|
|
20240422,170100,579256950,22300,22300,22300,22300,0
|
|
20240422,170000,579256950,22300,22300,22300,22300,0
|
|
20240422,165900,579256950,22300,22300,22300,22300,0
|
|
20240422,165800,579256950,22300,22300,22300,22300,0
|
|
20240422,165700,579256950,22300,22300,22300,22300,0
|
|
20240422,165600,579256950,22300,22300,22300,22300,0
|
|
20240422,165500,579256950,22300,22300,22300,22300,0
|
|
20240422,165400,579256950,22300,22300,22300,22300,0
|
|
20240422,165300,579256950,22300,22300,22300,22300,0
|
|
20240422,165200,579256950,22300,22300,22300,22300,0
|
|
20240422,165100,579256950,22300,22300,22300,22300,0
|
|
20240422,165000,579256950,22300,22300,22300,22300,0
|
|
20240422,164900,579256950,22300,22300,22300,22300,324
|
|
20240422,164800,579256950,22300,22300,22300,22300,0
|
|
20240422,164700,579256950,22300,22300,22300,22300,0
|
|
20240422,164600,579256950,22300,22300,22300,22300,0
|
|
20240422,164500,579256950,22300,22300,22300,22300,0
|
|
20240422,164400,579256950,22300,22300,22300,22300,0
|
|
20240422,164300,579256950,22300,22300,22300,22300,0
|
|
20240422,164200,579256950,22300,22300,22300,22300,0
|
|
20240422,164100,579256950,22300,22300,22300,22300,0
|
|
20240422,164000,579256950,22300,22300,22300,22300,0
|
|
20240422,163900,579256950,22300,22300,22300,22300,0
|
|
20240422,163800,579256950,22300,22300,22300,22300,0
|
|
20240422,163700,579256950,22300,22300,22300,22300,0
|
|
20240422,163600,579256950,22300,22300,22300,22300,0
|
|
20240422,163500,579256950,22300,22300,22300,22300,0
|
|
20240422,163400,579256950,22300,22300,22300,22300,0
|
|
20240422,163300,579256950,22300,22300,22300,22300,0
|
|
20240422,163200,579256950,22300,22300,22300,22300,0
|
|
20240422,163100,579256950,22300,22300,22300,22300,0
|
|
20240422,163000,579256950,22300,22300,22300,22300,0
|
|
20240422,162900,579256950,22300,22300,22300,22300,0
|
|
20240422,162800,579256950,22300,22300,22300,22300,0
|
|
20240422,162700,579256950,22300,22300,22300,22300,0
|
|
20240422,162600,579256950,22300,22300,22300,22300,0
|
|
20240422,162500,579256950,22300,22300,22300,22300,0
|
|
20240422,162400,579256950,22300,22300,22300,22300,0
|
|
20240422,162300,579256950,22300,22300,22300,22300,0
|
|
20240422,162200,579256950,22300,22300,22300,22300,0
|
|
20240422,162100,579256950,22300,22300,22300,22300,0
|
|
20240422,162000,579256950,22300,22300,22300,22300,0
|
|
20240422,161900,579256950,22300,22300,22300,22300,324
|
|
20240422,161800,579256950,22300,22300,22300,22300,0
|
|
20240422,161700,579256950,22300,22300,22300,22300,0
|
|
20240422,161600,579256950,22300,22300,22300,22300,0
|
|
20240422,161500,579256950,22300,22300,22300,22300,0
|
|
20240422,161400,579256950,22300,22300,22300,22300,0
|
|
20240422,161300,579256950,22300,22300,22300,22300,0
|
|
20240422,161200,579256950,22300,22300,22300,22300,0
|
|
20240422,161100,579256950,22300,22300,22300,22300,0
|
|
20240422,161000,579256950,22300,22300,22300,22300,0
|
|
20240422,160900,579256950,22300,22300,22300,22300,0
|
|
20240422,160800,579256950,22300,22300,22300,22300,0
|
|
20240422,160700,579256950,22300,22300,22300,22300,0
|
|
20240422,160600,579256950,22300,22300,22300,22300,0
|
|
20240422,160500,579256950,22300,22300,22300,22300,0
|
|
20240422,160400,579256950,22300,22300,22300,22300,0
|
|
20240422,160300,579256950,22300,22300,22300,22300,0
|
|
20240422,160200,579256950,22300,22300,22300,22300,0
|
|
20240422,160100,579256950,22300,22300,22300,22300,0
|
|
20240422,160000,579256950,22300,22300,22300,22300,0
|
|
20240422,155900,579256950,22300,22300,22300,22300,0
|
|
20240422,155800,579256950,22300,22300,22300,22300,0
|
|
20240422,155700,579256950,22300,22300,22300,22300,0
|
|
20240422,155600,579256950,22300,22300,22300,22300,0
|
|
20240422,155500,579256950,22300,22300,22300,22300,0
|
|
20240422,155400,579256950,22300,22300,22300,22300,0
|
|
20240422,155300,579256950,22300,22300,22300,22300,0
|
|
20240422,155200,579256950,22300,22300,22300,22300,0
|
|
20240422,155100,579256950,22300,22300,22300,22300,0
|
|
20240422,155000,579256950,22300,22300,22300,22300,0
|
|
20240422,154900,579256950,22300,22300,22300,22300,324
|
|
20240422,154800,579256950,22300,22300,22300,22300,0
|
|
20240422,154700,579256950,22300,22300,22300,22300,0
|
|
20240422,154600,579256950,22300,22300,22300,22300,0
|
|
20240422,154500,579256950,22300,22300,22300,22300,0
|
|
20240422,154400,579256950,22300,22300,22300,22300,0
|
|
20240422,154300,579256950,22300,22300,22300,22300,0
|
|
20240422,154200,579256950,22300,22300,22300,22300,0
|
|
20240422,154100,579256950,22300,22300,22300,22300,0
|
|
20240422,154000,579256950,22300,22300,22300,22300,0
|
|
20240422,153900,579256950,22300,22300,22300,22300,0
|
|
20240422,153800,579256950,22300,22300,22300,22300,0
|
|
20240422,153700,579256950,22300,22300,22300,22300,0
|
|
20240422,153600,579256950,22300,22300,22300,22300,0
|
|
20240422,153500,579256950,22300,22300,22300,22300,0
|
|
20240422,153400,579256950,22300,22300,22300,22300,0
|
|
20240422,153300,579256950,22300,22300,22300,22300,0
|
|
20240422,153200,579256950,22300,22300,22300,22300,0
|
|
20240422,153100,579256950,22300,22300,22300,22300,0
|
|
20240422,153000,579256950,22300,22300,22300,22300,324
|
|
20240422,152900,572031750,22350,22350,22350,22350,0
|
|
20240422,152800,572031750,22350,22350,22350,22350,0
|
|
20240422,152700,572031750,22350,22350,22350,22350,0
|
|
20240422,152600,572031750,22350,22350,22350,22350,0
|
|
20240422,152500,572031750,22350,22350,22350,22350,0
|
|
20240422,152400,572031750,22350,22350,22350,22350,0
|
|
20240422,152300,572031750,22350,22350,22350,22350,0
|
|
20240422,152200,572031750,22350,22350,22350,22350,0
|
|
20240422,152100,572031750,22350,22350,22350,22350,0
|
|
20240422,152000,572031750,22350,22350,22350,22350,0
|
|
20240422,151900,572031750,22350,22350,22350,22350,1
|
|
20240422,151800,572009400,22300,22300,22300,22300,0
|
|
20240422,151700,572009400,22300,22300,22300,22300,640
|
|
20240422,151600,557737400,22300,22300,22300,22300,209
|
|
20240422,151500,553076700,22300,22250,22300,22250,540
|
|
20240422,151400,541036700,22250,22250,22250,22250,454
|
|
20240422,151300,530935200,22200,22200,22200,22200,50
|
|
20240422,151200,529825200,22250,22250,22250,22250,1
|
|
20240422,151100,529802950,22200,22200,22200,22200,4
|
|
20240422,151000,529714150,22200,22200,22200,22200,1
|
|
20240422,150900,529691950,22200,22200,22200,22200,0
|
|
20240422,150800,529691950,22200,22200,22200,22200,0
|
|
20240422,150700,529691950,22200,22200,22200,22200,0
|
|
20240422,150600,529691950,22200,22200,22200,22200,0
|
|
20240422,150500,529691950,22200,22200,22200,22200,0
|
|
20240422,150400,529691950,22200,22200,22200,22200,0
|
|
20240422,150300,529691950,22200,22200,22200,22200,30
|
|
20240422,150200,529025950,22200,22200,22200,22200,279
|
|
20240422,150100,522832150,22150,22150,22150,22150,0
|
|
20240422,150000,522832150,22150,22150,22150,22150,174
|
|
20240422,145900,518978050,22150,22150,22150,22150,0
|
|
20240422,145800,518978050,22150,22200,22200,22150,60
|
|
20240422,145700,517648800,22150,22150,22150,22150,0
|
|
20240422,145600,517648800,22150,22150,22150,22150,125
|
|
20240422,145500,514880050,22200,22200,22200,22200,23
|
|
20240422,145400,514369450,22200,22200,22200,22200,64
|
|
20240422,145300,512948650,22200,22200,22200,22200,61
|
|
20240422,145200,511594450,22200,22200,22200,22200,62
|
|
20240422,145100,510218050,22200,22200,22200,22200,67
|
|
20240422,145000,508730650,22200,22200,22200,22200,69
|
|
20240422,144900,507198850,22150,22150,22150,22150,557
|
|
20240422,144800,494861300,22100,22150,22150,22100,57
|
|
20240422,144700,493600400,22150,22150,22150,22150,69
|
|
20240422,144600,492072050,22050,22150,22150,22050,130
|
|
20240422,144500,489196800,22150,22150,22200,22150,94
|
|
20240422,144400,487112650,22150,22200,22200,22150,73
|
|
20240422,144300,485493600,22200,22150,22200,22150,65
|
|
20240422,144200,484051950,22150,22150,22150,22000,170
|
|
20240422,144100,480296900,22150,22150,22150,22150,116
|
|
20240422,144000,477727500,22150,22150,22150,22150,51
|
|
20240422,143900,476597850,22150,22150,22150,22150,74
|
|
20240422,143800,474958750,22150,22150,22150,22150,73
|
|
20240422,143700,473341800,22150,22150,22150,22150,60
|
|
20240422,143600,472012800,22150,22150,22150,22150,56
|
|
20240422,143500,470772400,22150,22150,22150,22150,74
|
|
20240422,143400,469133300,22150,22150,22150,22150,73
|
|
20240422,143300,467516350,22150,22150,22200,22150,232
|
|
20240422,143200,462376100,22150,22150,22150,22150,56
|
|
20240422,143100,461135700,22150,21950,22150,21950,492
|
|
20240422,143000,450321400,21950,21900,21950,21900,378
|
|
20240422,142900,442035150,21900,21900,21900,21850,594
|
|
20240422,142800,429046550,21900,21900,21950,21900,243
|
|
20240422,142700,423724000,21850,21850,21850,21850,0
|
|
20240422,142600,423724000,21850,21850,21850,21850,0
|
|
20240422,142500,423724000,21850,21850,21850,21850,0
|
|
20240422,142400,423724000,21850,21850,21850,21850,28
|
|
20240422,142300,423112200,21900,21900,21900,21900,5
|
|
20240422,142200,423002700,21900,21900,21900,21900,2
|
|
20240422,142100,422958900,21900,21900,21900,21900,2
|
|
20240422,142000,422915100,21900,21900,21900,21900,134
|
|
20240422,141900,419980500,21750,21750,21750,21750,0
|
|
20240422,141800,419980500,21750,21750,21750,21750,0
|
|
20240422,141700,419980500,21750,21750,21750,21750,0
|
|
20240422,141600,419980500,21750,21750,21750,21750,0
|
|
20240422,141500,419980500,21750,21750,21750,21750,0
|
|
20240422,141400,419980500,21750,21850,21850,21750,800
|
|
20240422,141300,402533100,21950,21950,21950,21950,50
|
|
20240422,141200,401435600,21850,21850,21850,21850,0
|
|
20240422,141100,401435600,21850,21900,21900,21850,987
|
|
20240422,141000,379859200,21950,21950,21950,21950,37
|
|
20240422,140900,379047050,21950,21950,21950,21950,0
|
|
20240422,140800,379047050,21950,21950,21950,21950,0
|
|
20240422,140700,379047050,21950,22000,22000,21950,1352
|
|
20240422,140600,349306550,22000,22000,22000,22000,76
|
|
20240422,140500,347634550,22050,22050,22050,22050,0
|
|
20240422,140400,347634550,22050,22050,22050,22050,0
|
|
20240422,140300,347634550,22050,22050,22050,22050,0
|
|
20240422,140200,347634550,22050,22050,22050,22050,0
|
|
20240422,140100,347634550,22050,22050,22050,22050,0
|
|
20240422,140000,347634550,22050,22050,22050,22050,0
|
|
20240422,135900,347634550,22050,22050,22050,22050,0
|
|
20240422,135800,347634550,22050,22050,22050,22050,6
|
|
20240422,135700,347502250,22050,22050,22050,22050,0
|
|
20240422,135600,347502250,22050,22050,22050,22050,3
|
|
20240422,135500,347436100,22050,22050,22050,22050,249
|
|
20240422,135400,341945650,22050,22050,22050,22050,57
|
|
20240422,135300,340688800,22050,22100,22100,22050,1082
|
|
20240422,135200,316830500,22100,22100,22100,22100,0
|
|
20240422,135100,316830500,22100,22100,22100,22100,27
|
|
20240422,135000,316233800,22100,22100,22100,22100,19
|
|
20240422,134900,315813900,22100,22100,22100,22100,0
|
|
20240422,134800,315813900,22100,22100,22100,22100,0
|
|
20240422,134700,315813900,22100,22100,22100,22100,0
|
|
20240422,134600,315813900,22100,22100,22100,22100,0
|
|
20240422,134500,315813900,22100,22100,22100,22100,0
|
|
20240422,134400,315813900,22100,22100,22100,22100,0
|
|
20240422,134300,315813900,22100,22100,22100,22100,0
|
|
20240422,134200,315813900,22100,22100,22100,22100,0
|
|
20240422,134100,315813900,22100,22100,22100,22100,0
|
|
20240422,134000,315813900,22100,22100,22100,22100,0
|
|
20240422,133900,315813900,22100,22100,22100,22100,0
|
|
20240422,133800,315813900,22100,22100,22100,22100,0
|
|
20240422,133700,315813900,22100,22200,22200,22100,11
|
|
20240422,133600,315569800,22200,22200,22200,22200,0
|
|
20240422,133500,315569800,22200,22200,22200,22200,0
|
|
20240422,133400,315569800,22200,22200,22200,22200,0
|
|
20240422,133300,315569800,22200,22200,22200,22200,0
|
|
20240422,133200,315569800,22200,22200,22200,22200,0
|
|
20240422,133100,315569800,22200,22200,22200,22200,0
|
|
20240422,133000,315569800,22200,22200,22200,22200,2
|
|
20240422,132900,315525400,22200,22200,22200,22200,0
|
|
20240422,132800,315525400,22200,22200,22200,22200,0
|
|
20240422,132700,315525400,22200,22200,22200,22200,0
|
|
20240422,132600,315525400,22200,22200,22200,22200,0
|
|
20240422,132500,315525400,22200,22200,22200,22200,0
|
|
20240422,132400,315525400,22200,22200,22200,22200,0
|
|
20240422,132300,315525400,22200,22200,22200,22200,0
|
|
20240422,132200,315525400,22200,22200,22200,22200,0
|
|
20240422,132100,315525400,22200,22200,22200,22200,0
|
|
20240422,132000,315525400,22200,22200,22200,22200,1
|
|
20240422,131900,315503200,22200,22200,22200,22200,0
|
|
20240422,131800,315503200,22200,22200,22200,22200,0
|
|
20240422,131700,315503200,22200,22200,22200,22200,10
|
|
20240422,131600,315281200,22200,22200,22200,22200,1
|
|
20240422,131500,315259000,22200,22200,22200,22200,0
|
|
20240422,131400,315259000,22200,22200,22200,22200,0
|
|
20240422,131300,315259000,22200,22200,22200,22200,0
|
|
20240422,131200,315259000,22200,22200,22200,22200,0
|
|
20240422,131100,315259000,22200,22200,22200,22200,0
|
|
20240422,131000,315259000,22200,22200,22200,22200,0
|
|
20240422,130900,315259000,22200,22200,22200,22200,5
|
|
20240422,130800,315148000,22100,22100,22100,22100,0
|
|
20240422,130700,315148000,22100,22100,22100,22100,0
|
|
20240422,130600,315148000,22100,22100,22100,22100,0
|
|
20240422,130500,315148000,22100,22100,22100,22100,0
|
|
20240422,130400,315148000,22100,22100,22100,22100,0
|
|
20240422,130300,315148000,22100,22100,22100,22100,0
|
|
20240422,130200,315148000,22100,22100,22100,22100,0
|
|
20240422,130100,315148000,22100,22100,22100,22100,33
|
|
20240422,130000,314418700,22200,22200,22200,22200,0
|
|
20240422,125900,314418700,22200,22200,22200,22200,0
|
|
20240422,125800,314418700,22200,22200,22200,22200,1
|
|
20240422,125700,314396500,22200,22200,22200,22200,0
|
|
20240422,125600,314396500,22200,22200,22200,22200,0
|
|
20240422,125500,314396500,22200,22200,22200,22200,0
|
|
20240422,125400,314396500,22200,22200,22200,22200,0
|
|
20240422,125300,314396500,22200,22200,22200,22200,0
|
|
20240422,125200,314396500,22200,22200,22200,22200,0
|
|
20240422,125100,314396500,22200,22200,22200,22200,0
|
|
20240422,125000,314396500,22200,22200,22200,22200,114
|
|
20240422,124900,311865700,22200,22200,22200,22200,0
|
|
20240422,124800,311865700,22200,22150,22200,22150,302
|
|
20240422,124700,305176300,22100,22100,22100,22100,0
|
|
20240422,124600,305176300,22100,22100,22100,22100,0
|
|
20240422,124500,305176300,22100,22100,22100,22100,0
|
|
20240422,124400,305176300,22100,22100,22100,22100,0
|
|
20240422,124300,305176300,22100,22100,22100,22100,0
|
|
20240422,124200,305176300,22100,22100,22100,22100,1
|
|
20240422,124100,305154200,22100,22100,22100,22100,1
|
|
20240422,124000,305132100,22100,22100,22100,22100,0
|
|
20240422,123900,305132100,22100,22100,22100,22100,0
|
|
20240422,123800,305132100,22100,22100,22100,22100,0
|
|
20240422,123700,305132100,22100,22100,22100,22100,0
|
|
20240422,123600,305132100,22100,22100,22100,22100,0
|
|
20240422,123500,305132100,22100,22100,22100,22100,0
|
|
20240422,123400,305132100,22100,22100,22100,22100,5
|
|
20240422,123300,305021600,22150,22150,22150,22150,1
|
|
20240422,123200,304999450,22050,22050,22050,22050,0
|
|
20240422,123100,304999450,22050,22050,22050,22050,0
|
|
20240422,123000,304999450,22050,22050,22050,22050,0
|
|
20240422,122900,304999450,22050,22050,22050,22050,0
|
|
20240422,122800,304999450,22050,22050,22050,22050,0
|
|
20240422,122700,304999450,22050,22050,22050,22050,10
|
|
20240422,122600,304778950,22050,22050,22050,22050,100
|
|
20240422,122500,302573950,22050,22050,22050,22050,60
|
|
20240422,122400,301250950,22100,22100,22100,22100,0
|
|
20240422,122300,301250950,22100,22100,22100,22100,0
|
|
20240422,122200,301250950,22100,22100,22100,22100,0
|
|
20240422,122100,301250950,22100,22100,22100,22100,0
|
|
20240422,122000,301250950,22100,22100,22100,22100,0
|
|
20240422,121900,301250950,22100,22100,22100,22100,0
|
|
20240422,121800,301250950,22100,22100,22100,22100,0
|
|
20240422,121700,301250950,22100,22100,22100,22100,0
|
|
20240422,121600,301250950,22100,22100,22100,22100,0
|
|
20240422,121500,301250950,22100,22100,22100,22100,12
|
|
20240422,121400,300985750,22150,22150,22150,22150,0
|
|
20240422,121300,300985750,22150,22150,22150,22150,0
|
|
20240422,121200,300985750,22150,22150,22150,22150,0
|
|
20240422,121100,300985750,22150,22150,22150,22150,0
|
|
20240422,121000,300985750,22150,22150,22150,22150,0
|
|
20240422,120900,300985750,22150,22150,22150,22150,0
|
|
20240422,120800,300985750,22150,22150,22150,22150,10
|
|
20240422,120700,300764250,22100,22100,22100,22100,0
|
|
20240422,120600,300764250,22100,22100,22100,22100,0
|
|
20240422,120500,300764250,22100,22100,22100,22100,0
|
|
20240422,120400,300764250,22100,22100,22100,22100,0
|
|
20240422,120300,300764250,22100,22100,22100,22100,0
|
|
20240422,120200,300764250,22100,22100,22100,22100,0
|
|
20240422,120100,300764250,22100,22100,22100,22100,70
|
|
20240422,120000,299217250,22000,22000,22000,22000,1
|
|
20240422,115900,299195250,22000,22000,22000,22000,0
|
|
20240422,115800,299195250,22000,22000,22000,22000,0
|
|
20240422,115700,299195250,22000,22000,22000,22000,0
|
|
20240422,115600,299195250,22000,22000,22000,22000,0
|
|
20240422,115500,299195250,22000,22000,22000,22000,0
|
|
20240422,115400,299195250,22000,22000,22000,22000,0
|
|
20240422,115300,299195250,22000,22000,22000,22000,0
|
|
20240422,115200,299195250,22000,22000,22000,22000,0
|
|
20240422,115100,299195250,22000,22000,22000,22000,0
|
|
20240422,115000,299195250,22000,22000,22000,22000,0
|
|
20240422,114900,299195250,22000,22000,22000,22000,10
|
|
20240422,114800,298975250,22000,22000,22000,22000,0
|
|
20240422,114700,298975250,22000,22000,22000,22000,0
|
|
20240422,114600,298975250,22000,22000,22000,22000,0
|
|
20240422,114500,298975250,22000,22000,22000,22000,0
|
|
20240422,114400,298975250,22000,22000,22000,22000,0
|
|
20240422,114300,298975250,22000,22000,22000,22000,22
|
|
20240422,114200,298491250,22000,22000,22000,22000,0
|
|
20240422,114100,298491250,22000,22000,22000,22000,0
|
|
20240422,114000,298491250,22000,22000,22000,22000,65
|
|
20240422,113900,297061250,22050,22050,22050,22050,248
|
|
20240422,113800,291592850,22050,22050,22050,22050,0
|
|
20240422,113700,291592850,22050,22050,22050,22050,0
|
|
20240422,113600,291592850,22050,22050,22050,22050,0
|
|
20240422,113500,291592850,22050,22050,22050,22050,0
|
|
20240422,113400,291592850,22050,22050,22050,22050,0
|
|
20240422,113300,291592850,22050,22050,22050,22050,0
|
|
20240422,113200,291592850,22050,22050,22050,22050,0
|
|
20240422,113100,291592850,22050,22050,22050,22050,0
|
|
20240422,113000,291592850,22050,22050,22050,22050,0
|
|
20240422,112900,291592850,22050,22050,22050,22050,0
|
|
20240422,112800,291592850,22050,22050,22050,22050,101
|
|
20240422,112700,289365800,22050,22050,22050,22050,0
|
|
20240422,112600,289365800,22050,22050,22050,22050,30
|
|
20240422,112500,288704300,22050,22050,22050,22050,0
|
|
20240422,112400,288704300,22050,22050,22050,22050,0
|
|
20240422,112300,288704300,22050,22050,22050,22050,0
|
|
20240422,112200,288704300,22050,22050,22050,22050,0
|
|
20240422,112100,288704300,22050,22050,22050,22050,10
|
|
20240422,112000,288483800,22050,22050,22050,22050,0
|
|
20240422,111900,288483800,22050,22050,22050,22050,0
|
|
20240422,111800,288483800,22050,22050,22050,22050,0
|
|
20240422,111700,288483800,22050,22050,22050,22050,0
|
|
20240422,111600,288483800,22050,22050,22050,22050,2
|
|
20240422,111500,288439700,22000,22000,22000,22000,27
|
|
20240422,111400,287845700,22000,22000,22000,22000,102
|
|
20240422,111300,285601700,22050,22050,22050,22050,0
|
|
20240422,111200,285601700,22050,22050,22050,22050,0
|
|
20240422,111100,285601700,22050,22000,22050,22000,289
|
|
20240422,111000,279243550,22000,22000,22000,22000,0
|
|
20240422,110900,279243550,22000,22000,22000,22000,0
|
|
20240422,110800,279243550,22000,22000,22000,22000,1
|
|
20240422,110700,279221550,22000,22000,22000,22000,76
|
|
20240422,110600,277549550,22000,22000,22000,22000,53
|
|
20240422,110500,276383550,22050,22050,22050,22050,11
|
|
20240422,110400,276141000,22050,22050,22050,22050,0
|
|
20240422,110300,276141000,22050,22050,22050,22050,0
|
|
20240422,110200,276141000,22050,22050,22050,22050,0
|
|
20240422,110100,276141000,22050,22050,22050,22050,13
|
|
20240422,110000,275854350,22050,22050,22050,22050,0
|
|
20240422,105900,275854350,22050,22050,22050,22050,0
|
|
20240422,105800,275854350,22050,22050,22050,22050,102
|
|
20240422,105700,273605250,22050,22050,22050,22050,301
|
|
20240422,105600,266968200,22050,22050,22050,22050,2
|
|
20240422,105500,266924100,22050,22050,22050,22050,4
|
|
20240422,105400,266835900,22050,22050,22050,22050,7
|
|
20240422,105300,266681550,22050,22050,22050,22050,54
|
|
20240422,105200,265490850,22050,22050,22050,22050,0
|
|
20240422,105100,265490850,22050,22050,22050,22050,0
|
|
20240422,105000,265490850,22050,22000,22050,22000,261
|
|
20240422,104900,259745800,22000,22000,22000,22000,0
|
|
20240422,104800,259745800,22000,22050,22050,22000,35
|
|
20240422,104700,258975050,22000,22000,22000,22000,0
|
|
20240422,104600,258975050,22000,22100,22100,22000,651
|
|
20240422,104500,244651900,22100,22050,22100,22050,56
|
|
20240422,104400,243414450,22000,22050,22050,22000,950
|
|
20240422,104300,222501900,22050,22050,22050,22050,0
|
|
20240422,104200,222501900,22050,22050,22050,22050,0
|
|
20240422,104100,222501900,22050,22050,22050,22050,0
|
|
20240422,104000,222501900,22050,22050,22050,22050,0
|
|
20240422,103900,222501900,22050,22050,22050,22050,46
|
|
20240422,103800,221487600,22100,22100,22100,22100,0
|
|
20240422,103700,221487600,22100,22100,22100,22100,11
|
|
20240422,103600,221244500,22050,22050,22050,22050,0
|
|
20240422,103500,221244500,22050,22050,22050,22050,0
|
|
20240422,103400,221244500,22050,22050,22050,22050,0
|
|
20240422,103300,221244500,22050,22100,22100,22050,433
|
|
20240422,103200,211696800,22050,22050,22050,22050,0
|
|
20240422,103100,211696800,22050,22050,22050,22050,0
|
|
20240422,103000,211696800,22050,22100,22100,22050,421
|
|
20240422,102900,202401350,22100,22100,22100,22100,2
|
|
20240422,102800,202357150,22100,22100,22100,22100,0
|
|
20240422,102700,202357150,22100,22100,22100,22100,421
|
|
20240422,102600,193053050,22200,22200,22200,22200,0
|
|
20240422,102500,193053050,22200,22200,22200,22200,0
|
|
20240422,102400,193053050,22200,22200,22200,22200,10
|
|
20240422,102300,192831050,22050,22100,22100,22050,421
|
|
20240422,102200,183537850,22200,22200,22200,22200,0
|
|
20240422,102100,183537850,22200,22200,22200,22200,22
|
|
20240422,102000,183049450,22150,22150,22150,22150,496
|
|
20240422,101900,172063050,22150,22150,22150,22150,137
|
|
20240422,101800,169028500,22150,22150,22150,22150,1
|
|
20240422,101700,169006350,22150,22200,22200,22150,421
|
|
20240422,101600,159668200,22250,22250,22250,22250,16
|
|
20240422,101500,159312200,22250,22250,22250,22250,16
|
|
20240422,101400,158956200,22250,22250,22250,22250,9
|
|
20240422,101300,158755950,22200,22200,22200,22200,0
|
|
20240422,101200,158755950,22200,22300,22300,22200,460
|
|
20240422,101100,148538850,22350,22350,22350,22350,0
|
|
20240422,101000,148538850,22350,22350,22350,22350,0
|
|
20240422,100900,148538850,22350,22350,22350,22350,24
|
|
20240422,100800,148002450,22250,22250,22250,22250,0
|
|
20240422,100700,148002450,22250,22250,22250,22250,0
|
|
20240422,100600,148002450,22250,22250,22250,22250,33
|
|
20240422,100500,147268200,22200,22200,22200,22200,0
|
|
20240422,100400,147268200,22200,22200,22200,22200,0
|
|
20240422,100300,147268200,22200,22200,22200,22200,222
|
|
20240422,100200,142339800,22200,22200,22200,22200,0
|
|
20240422,100100,142339800,22200,22200,22200,22200,201
|
|
20240422,100000,137877600,22250,22250,22250,22250,1
|
|
20240422,095900,137855350,22200,22150,22200,22150,182
|
|
20240422,095800,133818350,22150,22150,22150,22150,26
|
|
20240422,095700,133242450,22200,22200,22200,22200,150
|
|
20240422,095600,129912450,22250,22250,22250,22250,0
|
|
20240422,095500,129912450,22250,22250,22250,22250,18
|
|
20240422,095400,129511950,22250,22250,22250,22250,25
|
|
20240422,095300,128955700,22300,22300,22300,22300,0
|
|
20240422,095200,128955700,22300,22300,22300,22300,258
|
|
20240422,095100,123202300,22300,22300,22300,22300,110
|
|
20240422,095000,120749300,22300,22300,22300,22300,10
|
|
20240422,094900,120526300,22350,22350,22350,22350,0
|
|
20240422,094800,120526300,22350,22350,22350,22350,11
|
|
20240422,094700,120280450,22300,22300,22300,22300,0
|
|
20240422,094600,120280450,22300,22300,22300,22300,0
|
|
20240422,094500,120280450,22300,22300,22300,22300,0
|
|
20240422,094400,120280450,22300,22300,22300,22300,448
|
|
20240422,094300,110290050,22300,22300,22300,22300,0
|
|
20240422,094200,110290050,22300,22300,22300,22300,0
|
|
20240422,094100,110290050,22300,22300,22300,22300,0
|
|
20240422,094000,110290050,22300,22300,22300,22300,1
|
|
20240422,093900,110267750,22300,22300,22300,22300,0
|
|
20240422,093800,110267750,22300,22300,22300,22300,0
|
|
20240422,093700,110267750,22300,22300,22300,22300,0
|
|
20240422,093600,110267750,22300,22300,22300,22300,153
|
|
20240422,093500,106855850,22350,22350,22350,22350,10
|
|
20240422,093400,106632350,22350,22350,22350,22350,0
|
|
20240422,093300,106632350,22350,22350,22350,22350,1
|
|
20240422,093200,106610000,22300,22250,22300,22250,18
|
|
20240422,093100,106209200,22250,22250,22250,22200,178
|
|
20240422,093000,102256900,22200,22350,22350,22200,1031
|
|
20240422,092900,79299850,22350,22400,22400,22350,60
|
|
20240422,092800,77958350,22400,22400,22400,22400,10
|
|
20240422,092700,77734350,22350,22450,22450,22350,71
|
|
20240422,092600,76146350,22400,22400,22400,22400,60
|
|
20240422,092500,74802350,22400,22350,22400,22350,29
|
|
20240422,092400,74152800,22350,22400,22400,22350,120
|
|
20240422,092300,71469800,22400,22500,22500,22400,496
|
|
20240422,092200,60315000,22500,22500,22500,22500,100
|
|
20240422,092100,58065000,22500,22500,22500,22500,0
|
|
20240422,092000,58065000,22500,22400,22500,22400,4
|
|
20240422,091900,57975200,22350,22350,22350,22350,217
|
|
20240422,091800,53125250,22400,22400,22400,22400,150
|
|
20240422,091700,49765250,22400,22400,22400,22400,62
|
|
20240422,091600,48376450,22400,22400,22400,22400,38
|
|
20240422,091500,47525250,22450,22500,22500,22450,41
|
|
20240422,091400,46604500,22500,22500,22500,22500,4
|
|
20240422,091300,46514500,22500,22550,22600,22450,454
|
|
20240422,091200,36276950,22550,22450,22550,22450,736
|
|
20240422,091100,19715150,22500,22500,22500,22500,2
|
|
20240422,091000,19670150,22450,22450,22450,22450,54
|
|
20240422,090900,18457850,22400,22400,22400,22400,49
|
|
20240422,090800,17360250,22400,22400,22400,22400,32
|
|
20240422,090700,16643450,22350,22350,22350,22350,0
|
|
20240422,090600,16643450,22350,22350,22350,22350,183
|
|
20240422,090500,12553400,22350,22300,22350,22300,59
|
|
20240422,090400,11237150,22300,22300,22300,22300,28
|
|
20240422,090300,10612750,22300,22350,22350,22300,112
|
|
20240422,090200,8112600,22350,22300,22350,22300,301
|
|
20240422,090100,1385300,22300,22200,22300,22200,6
|
|
20240422,090000,1251600,22350,22350,22350,22350,56
|