682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,201900,592728050,22400,22400,22400,22400,389
|
|
20240423,201800,592728050,22400,22400,22400,22400,0
|
|
20240423,201700,592728050,22400,22400,22400,22400,0
|
|
20240423,201600,592728050,22400,22400,22400,22400,0
|
|
20240423,201500,592728050,22400,22400,22400,22400,0
|
|
20240423,201400,592728050,22400,22400,22400,22400,0
|
|
20240423,201300,592728050,22400,22400,22400,22400,0
|
|
20240423,201200,592728050,22400,22400,22400,22400,0
|
|
20240423,201100,592728050,22400,22400,22400,22400,0
|
|
20240423,201000,592728050,22400,22400,22400,22400,0
|
|
20240423,200900,592728050,22400,22400,22400,22400,0
|
|
20240423,200800,592728050,22400,22400,22400,22400,0
|
|
20240423,200700,592728050,22400,22400,22400,22400,0
|
|
20240423,200600,592728050,22400,22400,22400,22400,0
|
|
20240423,200500,592728050,22400,22400,22400,22400,0
|
|
20240423,200400,592728050,22400,22400,22400,22400,0
|
|
20240423,200300,592728050,22400,22400,22400,22400,0
|
|
20240423,200200,592728050,22400,22400,22400,22400,0
|
|
20240423,200100,592728050,22400,22400,22400,22400,0
|
|
20240423,200000,592728050,22400,22400,22400,22400,0
|
|
20240423,195900,592728050,22400,22400,22400,22400,0
|
|
20240423,195800,592728050,22400,22400,22400,22400,0
|
|
20240423,195700,592728050,22400,22400,22400,22400,0
|
|
20240423,195600,592728050,22400,22400,22400,22400,0
|
|
20240423,195500,592728050,22400,22400,22400,22400,0
|
|
20240423,195400,592728050,22400,22400,22400,22400,0
|
|
20240423,195300,592728050,22400,22400,22400,22400,0
|
|
20240423,195200,592728050,22400,22400,22400,22400,0
|
|
20240423,195100,592728050,22400,22400,22400,22400,0
|
|
20240423,195000,592728050,22400,22400,22400,22400,0
|
|
20240423,194900,592728050,22400,22400,22400,22400,389
|
|
20240423,194800,592728050,22400,22400,22400,22400,0
|
|
20240423,194700,592728050,22400,22400,22400,22400,0
|
|
20240423,194600,592728050,22400,22400,22400,22400,0
|
|
20240423,194500,592728050,22400,22400,22400,22400,0
|
|
20240423,194400,592728050,22400,22400,22400,22400,0
|
|
20240423,194300,592728050,22400,22400,22400,22400,0
|
|
20240423,194200,592728050,22400,22400,22400,22400,0
|
|
20240423,194100,592728050,22400,22400,22400,22400,0
|
|
20240423,194000,592728050,22400,22400,22400,22400,0
|
|
20240423,193900,592728050,22400,22400,22400,22400,0
|
|
20240423,193800,592728050,22400,22400,22400,22400,0
|
|
20240423,193700,592728050,22400,22400,22400,22400,0
|
|
20240423,193600,592728050,22400,22400,22400,22400,0
|
|
20240423,193500,592728050,22400,22400,22400,22400,0
|
|
20240423,193400,592728050,22400,22400,22400,22400,0
|
|
20240423,193300,592728050,22400,22400,22400,22400,0
|
|
20240423,193200,592728050,22400,22400,22400,22400,0
|
|
20240423,193100,592728050,22400,22400,22400,22400,0
|
|
20240423,193000,592728050,22400,22400,22400,22400,0
|
|
20240423,192900,592728050,22400,22400,22400,22400,0
|
|
20240423,192800,592728050,22400,22400,22400,22400,0
|
|
20240423,192700,592728050,22400,22400,22400,22400,0
|
|
20240423,192600,592728050,22400,22400,22400,22400,0
|
|
20240423,192500,592728050,22400,22400,22400,22400,0
|
|
20240423,192400,592728050,22400,22400,22400,22400,0
|
|
20240423,192300,592728050,22400,22400,22400,22400,0
|
|
20240423,192200,592728050,22400,22400,22400,22400,0
|
|
20240423,192100,592728050,22400,22400,22400,22400,0
|
|
20240423,192000,592728050,22400,22400,22400,22400,0
|
|
20240423,191900,592728050,22400,22400,22400,22400,389
|
|
20240423,191800,592728050,22400,22400,22400,22400,0
|
|
20240423,191700,592728050,22400,22400,22400,22400,0
|
|
20240423,191600,592728050,22400,22400,22400,22400,0
|
|
20240423,191500,592728050,22400,22400,22400,22400,0
|
|
20240423,191400,592728050,22400,22400,22400,22400,0
|
|
20240423,191300,592728050,22400,22400,22400,22400,0
|
|
20240423,191200,592728050,22400,22400,22400,22400,0
|
|
20240423,191100,592728050,22400,22400,22400,22400,0
|
|
20240423,191000,592728050,22400,22400,22400,22400,0
|
|
20240423,190900,592728050,22400,22400,22400,22400,0
|
|
20240423,190800,592728050,22400,22400,22400,22400,0
|
|
20240423,190700,592728050,22400,22400,22400,22400,0
|
|
20240423,190600,592728050,22400,22400,22400,22400,0
|
|
20240423,190500,592728050,22400,22400,22400,22400,0
|
|
20240423,190400,592728050,22400,22400,22400,22400,0
|
|
20240423,190300,592728050,22400,22400,22400,22400,0
|
|
20240423,190200,592728050,22400,22400,22400,22400,0
|
|
20240423,190100,592728050,22400,22400,22400,22400,0
|
|
20240423,190000,592728050,22400,22400,22400,22400,0
|
|
20240423,185900,592728050,22400,22400,22400,22400,0
|
|
20240423,185800,592728050,22400,22400,22400,22400,0
|
|
20240423,185700,592728050,22400,22400,22400,22400,0
|
|
20240423,185600,592728050,22400,22400,22400,22400,0
|
|
20240423,185500,592728050,22400,22400,22400,22400,0
|
|
20240423,185400,592728050,22400,22400,22400,22400,0
|
|
20240423,185300,592728050,22400,22400,22400,22400,0
|
|
20240423,185200,592728050,22400,22400,22400,22400,0
|
|
20240423,185100,592728050,22400,22400,22400,22400,0
|
|
20240423,185000,592728050,22400,22400,22400,22400,0
|
|
20240423,184900,592728050,22400,22400,22400,22400,389
|
|
20240423,184800,592728050,22400,22400,22400,22400,0
|
|
20240423,184700,592728050,22400,22400,22400,22400,0
|
|
20240423,184600,592728050,22400,22400,22400,22400,0
|
|
20240423,184500,592728050,22400,22400,22400,22400,0
|
|
20240423,184400,592728050,22400,22400,22400,22400,0
|
|
20240423,184300,592728050,22400,22400,22400,22400,0
|
|
20240423,184200,592728050,22400,22400,22400,22400,0
|
|
20240423,184100,592728050,22400,22400,22400,22400,0
|
|
20240423,184000,592728050,22400,22400,22400,22400,0
|
|
20240423,183900,592728050,22400,22400,22400,22400,0
|
|
20240423,183800,592728050,22400,22400,22400,22400,0
|
|
20240423,183700,592728050,22400,22400,22400,22400,0
|
|
20240423,183600,592728050,22400,22400,22400,22400,0
|
|
20240423,183500,592728050,22400,22400,22400,22400,0
|
|
20240423,183400,592728050,22400,22400,22400,22400,0
|
|
20240423,183300,592728050,22400,22400,22400,22400,0
|
|
20240423,183200,592728050,22400,22400,22400,22400,0
|
|
20240423,183100,592728050,22400,22400,22400,22400,0
|
|
20240423,183000,592728050,22400,22400,22400,22400,0
|
|
20240423,182900,592728050,22400,22400,22400,22400,0
|
|
20240423,182800,592728050,22400,22400,22400,22400,0
|
|
20240423,182700,592728050,22400,22400,22400,22400,0
|
|
20240423,182600,592728050,22400,22400,22400,22400,0
|
|
20240423,182500,592728050,22400,22400,22400,22400,0
|
|
20240423,182400,592728050,22400,22400,22400,22400,0
|
|
20240423,182300,592728050,22400,22400,22400,22400,0
|
|
20240423,182200,592728050,22400,22400,22400,22400,0
|
|
20240423,182100,592728050,22400,22400,22400,22400,0
|
|
20240423,182000,592728050,22400,22400,22400,22400,0
|
|
20240423,181900,592728050,22400,22400,22400,22400,389
|
|
20240423,181800,592728050,22400,22400,22400,22400,0
|
|
20240423,181700,592728050,22400,22400,22400,22400,0
|
|
20240423,181600,592728050,22400,22400,22400,22400,0
|
|
20240423,181500,592728050,22400,22400,22400,22400,0
|
|
20240423,181400,592728050,22400,22400,22400,22400,0
|
|
20240423,181300,592728050,22400,22400,22400,22400,0
|
|
20240423,181200,592728050,22400,22400,22400,22400,0
|
|
20240423,181100,592728050,22400,22400,22400,22400,0
|
|
20240423,181000,592728050,22400,22400,22400,22400,0
|
|
20240423,180900,592728050,22400,22400,22400,22400,0
|
|
20240423,180800,592728050,22400,22400,22400,22400,0
|
|
20240423,180700,592728050,22400,22400,22400,22400,0
|
|
20240423,180600,592728050,22400,22400,22400,22400,0
|
|
20240423,180500,592728050,22400,22400,22400,22400,0
|
|
20240423,180400,592728050,22400,22400,22400,22400,0
|
|
20240423,180300,592728050,22400,22400,22400,22400,0
|
|
20240423,180200,592728050,22400,22400,22400,22400,0
|
|
20240423,180100,592728050,22400,22400,22400,22400,0
|
|
20240423,180000,592728050,22400,22400,22400,22400,0
|
|
20240423,175900,592728050,22400,22400,22400,22400,0
|
|
20240423,175800,592728050,22400,22400,22400,22400,0
|
|
20240423,175700,592728050,22400,22400,22400,22400,0
|
|
20240423,175600,592728050,22400,22400,22400,22400,0
|
|
20240423,175500,592728050,22400,22400,22400,22400,0
|
|
20240423,175400,592728050,22400,22400,22400,22400,0
|
|
20240423,175300,592728050,22400,22400,22400,22400,0
|
|
20240423,175200,592728050,22400,22400,22400,22400,0
|
|
20240423,175100,592728050,22400,22400,22400,22400,0
|
|
20240423,175000,592728050,22400,22400,22400,22400,0
|
|
20240423,174900,592728050,22400,22400,22400,22400,389
|
|
20240423,174800,592728050,22400,22400,22400,22400,0
|
|
20240423,174700,592728050,22400,22400,22400,22400,0
|
|
20240423,174600,592728050,22400,22400,22400,22400,0
|
|
20240423,174500,592728050,22400,22400,22400,22400,0
|
|
20240423,174400,592728050,22400,22400,22400,22400,0
|
|
20240423,174300,592728050,22400,22400,22400,22400,0
|
|
20240423,174200,592728050,22400,22400,22400,22400,0
|
|
20240423,174100,592728050,22400,22400,22400,22400,0
|
|
20240423,174000,592728050,22400,22400,22400,22400,0
|
|
20240423,173900,592728050,22400,22400,22400,22400,0
|
|
20240423,173800,592728050,22400,22400,22400,22400,0
|
|
20240423,173700,592728050,22400,22400,22400,22400,0
|
|
20240423,173600,592728050,22400,22400,22400,22400,0
|
|
20240423,173500,592728050,22400,22400,22400,22400,0
|
|
20240423,173400,592728050,22400,22400,22400,22400,0
|
|
20240423,173300,592728050,22400,22400,22400,22400,0
|
|
20240423,173200,592728050,22400,22400,22400,22400,0
|
|
20240423,173100,592728050,22400,22400,22400,22400,0
|
|
20240423,173000,592728050,22400,22400,22400,22400,0
|
|
20240423,172900,592728050,22400,22400,22400,22400,0
|
|
20240423,172800,592728050,22400,22400,22400,22400,0
|
|
20240423,172700,592728050,22400,22400,22400,22400,0
|
|
20240423,172600,592728050,22400,22400,22400,22400,0
|
|
20240423,172500,592728050,22400,22400,22400,22400,0
|
|
20240423,172400,592728050,22400,22400,22400,22400,0
|
|
20240423,172300,592728050,22400,22400,22400,22400,0
|
|
20240423,172200,592728050,22400,22400,22400,22400,0
|
|
20240423,172100,592728050,22400,22400,22400,22400,0
|
|
20240423,172000,592728050,22400,22400,22400,22400,0
|
|
20240423,171900,592728050,22400,22400,22400,22400,389
|
|
20240423,171800,592728050,22400,22400,22400,22400,0
|
|
20240423,171700,592728050,22400,22400,22400,22400,0
|
|
20240423,171600,592728050,22400,22400,22400,22400,0
|
|
20240423,171500,592728050,22400,22400,22400,22400,0
|
|
20240423,171400,592728050,22400,22400,22400,22400,0
|
|
20240423,171300,592728050,22400,22400,22400,22400,0
|
|
20240423,171200,592728050,22400,22400,22400,22400,0
|
|
20240423,171100,592728050,22400,22400,22400,22400,0
|
|
20240423,171000,592728050,22400,22400,22400,22400,0
|
|
20240423,170900,592728050,22400,22400,22400,22400,0
|
|
20240423,170800,592728050,22400,22400,22400,22400,0
|
|
20240423,170700,592728050,22400,22400,22400,22400,0
|
|
20240423,170600,592728050,22400,22400,22400,22400,0
|
|
20240423,170500,592728050,22400,22400,22400,22400,0
|
|
20240423,170400,592728050,22400,22400,22400,22400,0
|
|
20240423,170300,592728050,22400,22400,22400,22400,0
|
|
20240423,170200,592728050,22400,22400,22400,22400,0
|
|
20240423,170100,592728050,22400,22400,22400,22400,0
|
|
20240423,170000,592728050,22400,22400,22400,22400,0
|
|
20240423,165900,592728050,22400,22400,22400,22400,0
|
|
20240423,165800,592728050,22400,22400,22400,22400,0
|
|
20240423,165700,592728050,22400,22400,22400,22400,0
|
|
20240423,165600,592728050,22400,22400,22400,22400,0
|
|
20240423,165500,592728050,22400,22400,22400,22400,0
|
|
20240423,165400,592728050,22400,22400,22400,22400,0
|
|
20240423,165300,592728050,22400,22400,22400,22400,0
|
|
20240423,165200,592728050,22400,22400,22400,22400,0
|
|
20240423,165100,592728050,22400,22400,22400,22400,0
|
|
20240423,165000,592728050,22400,22400,22400,22400,0
|
|
20240423,164900,592728050,22400,22400,22400,22400,389
|
|
20240423,164800,592728050,22400,22400,22400,22400,0
|
|
20240423,164700,592728050,22400,22400,22400,22400,0
|
|
20240423,164600,592728050,22400,22400,22400,22400,0
|
|
20240423,164500,592728050,22400,22400,22400,22400,0
|
|
20240423,164400,592728050,22400,22400,22400,22400,0
|
|
20240423,164300,592728050,22400,22400,22400,22400,0
|
|
20240423,164200,592728050,22400,22400,22400,22400,0
|
|
20240423,164100,592728050,22400,22400,22400,22400,0
|
|
20240423,164000,592728050,22400,22400,22400,22400,0
|
|
20240423,163900,592728050,22400,22400,22400,22400,0
|
|
20240423,163800,592728050,22400,22400,22400,22400,0
|
|
20240423,163700,592728050,22400,22400,22400,22400,0
|
|
20240423,163600,592728050,22400,22400,22400,22400,0
|
|
20240423,163500,592728050,22400,22400,22400,22400,0
|
|
20240423,163400,592728050,22400,22400,22400,22400,0
|
|
20240423,163300,592728050,22400,22400,22400,22400,0
|
|
20240423,163200,592728050,22400,22400,22400,22400,0
|
|
20240423,163100,592728050,22400,22400,22400,22400,0
|
|
20240423,163000,592728050,22400,22400,22400,22400,0
|
|
20240423,162900,592728050,22400,22400,22400,22400,0
|
|
20240423,162800,592728050,22400,22400,22400,22400,0
|
|
20240423,162700,592728050,22400,22400,22400,22400,0
|
|
20240423,162600,592728050,22400,22400,22400,22400,0
|
|
20240423,162500,592728050,22400,22400,22400,22400,0
|
|
20240423,162400,592728050,22400,22400,22400,22400,0
|
|
20240423,162300,592728050,22400,22400,22400,22400,0
|
|
20240423,162200,592728050,22400,22400,22400,22400,0
|
|
20240423,162100,592728050,22400,22400,22400,22400,0
|
|
20240423,162000,592728050,22400,22400,22400,22400,0
|
|
20240423,161900,592728050,22400,22400,22400,22400,389
|
|
20240423,161800,592728050,22400,22400,22400,22400,0
|
|
20240423,161700,592728050,22400,22400,22400,22400,0
|
|
20240423,161600,592728050,22400,22400,22400,22400,0
|
|
20240423,161500,592728050,22400,22400,22400,22400,0
|
|
20240423,161400,592728050,22400,22400,22400,22400,0
|
|
20240423,161300,592728050,22400,22400,22400,22400,0
|
|
20240423,161200,592728050,22400,22400,22400,22400,0
|
|
20240423,161100,592728050,22400,22400,22400,22400,0
|
|
20240423,161000,592728050,22400,22400,22400,22400,0
|
|
20240423,160900,592728050,22400,22400,22400,22400,0
|
|
20240423,160800,592728050,22400,22400,22400,22400,0
|
|
20240423,160700,592728050,22400,22400,22400,22400,0
|
|
20240423,160600,592728050,22400,22400,22400,22400,0
|
|
20240423,160500,592728050,22400,22400,22400,22400,0
|
|
20240423,160400,592728050,22400,22400,22400,22400,0
|
|
20240423,160300,592728050,22400,22400,22400,22400,0
|
|
20240423,160200,592728050,22400,22400,22400,22400,0
|
|
20240423,160100,592728050,22400,22400,22400,22400,0
|
|
20240423,160000,592728050,22400,22400,22400,22400,0
|
|
20240423,155900,592728050,22400,22400,22400,22400,0
|
|
20240423,155800,592728050,22400,22400,22400,22400,0
|
|
20240423,155700,592728050,22400,22400,22400,22400,0
|
|
20240423,155600,592728050,22400,22400,22400,22400,0
|
|
20240423,155500,592728050,22400,22400,22400,22400,0
|
|
20240423,155400,592728050,22400,22400,22400,22400,0
|
|
20240423,155300,592728050,22400,22400,22400,22400,0
|
|
20240423,155200,592728050,22400,22400,22400,22400,0
|
|
20240423,155100,592728050,22400,22400,22400,22400,0
|
|
20240423,155000,592728050,22400,22400,22400,22400,0
|
|
20240423,154900,592728050,22400,22400,22400,22400,389
|
|
20240423,154800,592728050,22400,22400,22400,22400,0
|
|
20240423,154700,592728050,22400,22400,22400,22400,0
|
|
20240423,154600,592728050,22400,22400,22400,22400,0
|
|
20240423,154500,592728050,22400,22400,22400,22400,0
|
|
20240423,154400,592728050,22400,22400,22400,22400,0
|
|
20240423,154300,592728050,22400,22400,22400,22400,0
|
|
20240423,154200,592728050,22400,22400,22400,22400,0
|
|
20240423,154100,592728050,22400,22400,22400,22400,0
|
|
20240423,154000,592728050,22400,22400,22400,22400,0
|
|
20240423,153900,592728050,22400,22400,22400,22400,0
|
|
20240423,153800,592728050,22400,22400,22400,22400,0
|
|
20240423,153700,592728050,22400,22400,22400,22400,0
|
|
20240423,153600,592728050,22400,22400,22400,22400,0
|
|
20240423,153500,592728050,22400,22400,22400,22400,0
|
|
20240423,153400,592728050,22400,22400,22400,22400,0
|
|
20240423,153300,592728050,22400,22400,22400,22400,0
|
|
20240423,153200,592728050,22400,22400,22400,22400,0
|
|
20240423,153100,592728050,22400,22400,22400,22400,0
|
|
20240423,153000,592728050,22400,22400,22400,22400,389
|
|
20240423,152900,584014450,22450,22450,22450,22450,0
|
|
20240423,152800,584014450,22450,22450,22450,22450,0
|
|
20240423,152700,584014450,22450,22450,22450,22450,0
|
|
20240423,152600,584014450,22450,22450,22450,22450,0
|
|
20240423,152500,584014450,22450,22450,22450,22450,0
|
|
20240423,152400,584014450,22450,22450,22450,22450,0
|
|
20240423,152300,584014450,22450,22450,22450,22450,0
|
|
20240423,152200,584014450,22450,22450,22450,22450,0
|
|
20240423,152100,584014450,22450,22450,22450,22450,0
|
|
20240423,152000,584014450,22450,22450,22450,22450,0
|
|
20240423,151900,584014450,22450,22500,22500,22400,167
|
|
20240423,151800,580265450,22500,22400,22500,22400,58
|
|
20240423,151700,578963200,22300,22300,22400,22300,25
|
|
20240423,151600,578403600,22350,22350,22350,22350,23
|
|
20240423,151500,577889550,22400,22400,22400,22400,0
|
|
20240423,151400,577889550,22400,22400,22400,22350,26
|
|
20240423,151300,577307450,22350,22350,22350,22350,1
|
|
20240423,151200,577285100,22400,22400,22400,22400,0
|
|
20240423,151100,577285100,22400,22400,22400,22350,19
|
|
20240423,151000,576859650,22300,22300,22300,22300,1
|
|
20240423,150900,576837350,22400,22400,22400,22400,0
|
|
20240423,150800,576837350,22400,22300,22400,22300,291
|
|
20240423,150700,570347850,22400,22300,22400,22300,3
|
|
20240423,150600,570280800,22350,22350,22350,22350,92
|
|
20240423,150500,568224600,22450,22450,22450,22450,8
|
|
20240423,150400,568045000,22450,22300,22450,22300,84
|
|
20240423,150300,566165950,22350,22350,22350,22350,23
|
|
20240423,150200,565651900,22450,22450,22450,22450,8
|
|
20240423,150100,565472300,22450,22350,22450,22350,128
|
|
20240423,150000,562608200,22450,22450,22450,22450,13
|
|
20240423,145900,562316350,22450,22450,22450,22450,7
|
|
20240423,145800,562159200,22450,22450,22450,22450,551
|
|
20240423,145700,549789250,22450,22450,22450,22450,24
|
|
20240423,145600,549250450,22450,22450,22450,22450,38
|
|
20240423,145500,548397350,22450,22450,22450,22450,52
|
|
20240423,145400,547229950,22450,22450,22450,22400,133
|
|
20240423,145300,544247350,22450,22450,22450,22450,60
|
|
20240423,145200,542900350,22400,22450,22450,22400,109
|
|
20240423,145100,540458200,22450,22550,22550,22450,89
|
|
20240423,145000,538457250,22550,22550,22550,22550,52
|
|
20240423,144900,537284650,22550,22550,22550,22400,107
|
|
20240423,144800,534880450,22400,22550,22550,22400,105
|
|
20240423,144700,532520500,22550,22500,22550,22500,144
|
|
20240423,144600,529276550,22500,22550,22550,22450,194
|
|
20240423,144500,524913700,22550,22550,22550,22500,73
|
|
20240423,144400,523268100,22550,22550,22550,22550,44
|
|
20240423,144300,522275900,22550,22550,22550,22550,61
|
|
20240423,144200,520900350,22500,22500,22500,22500,66
|
|
20240423,144100,519415350,22500,22550,22550,22500,74
|
|
20240423,144000,517749500,22550,22550,22550,22550,49
|
|
20240423,143900,516644550,22550,22550,22550,22500,273
|
|
20240423,143800,510488500,22550,22500,22550,22450,460
|
|
20240423,143700,500136200,22500,22450,22500,22450,693
|
|
20240423,143600,484558800,22450,22500,22500,22450,77
|
|
20240423,143500,482829200,22500,22500,22500,22500,94
|
|
20240423,143400,480714200,22500,22450,22500,22450,271
|
|
20240423,143300,474627850,22450,22400,22450,22400,78
|
|
20240423,143200,472877750,22400,22400,22400,22300,59
|
|
20240423,143100,471556250,22400,22250,22400,22250,1085
|
|
20240423,143000,447346900,22250,22250,22250,22250,0
|
|
20240423,142900,447346900,22250,22250,22250,22250,7
|
|
20240423,142800,447191150,22250,22250,22250,22250,0
|
|
20240423,142700,447191150,22250,22250,22250,22250,6
|
|
20240423,142600,447057650,22250,22250,22250,22250,6
|
|
20240423,142500,446924150,22200,22200,22200,22200,1
|
|
20240423,142400,446901950,22250,22250,22250,22250,6
|
|
20240423,142300,446768450,22250,22250,22250,22250,6
|
|
20240423,142200,446634950,22250,22250,22250,22250,67
|
|
20240423,142100,445144200,22300,22300,22300,22300,17
|
|
20240423,142000,444765100,22350,22300,22350,22300,4
|
|
20240423,141900,444675850,22350,22300,22350,22300,93
|
|
20240423,141800,442597350,22300,22250,22300,22250,761
|
|
20240423,141700,425627100,22300,22300,22300,22300,0
|
|
20240423,141600,425627100,22300,22300,22300,22300,6
|
|
20240423,141500,425493300,22300,22300,22300,22300,6
|
|
20240423,141400,425359500,22200,22200,22200,22200,20
|
|
20240423,141300,424915500,22250,22250,22250,22250,7
|
|
20240423,141200,424759750,22250,22250,22250,22250,77
|
|
20240423,141100,423046500,22300,22300,22300,22300,6
|
|
20240423,141000,422912700,22300,22300,22300,22300,7
|
|
20240423,140900,422756600,22300,22300,22300,22300,0
|
|
20240423,140800,422756600,22300,22300,22300,22300,6
|
|
20240423,140700,422622800,22300,22300,22300,22300,6
|
|
20240423,140600,422489000,22300,22300,22300,22300,115
|
|
20240423,140500,419924500,22300,22300,22300,22300,6
|
|
20240423,140400,419790700,22300,22300,22300,22300,16
|
|
20240423,140300,419433900,22300,22300,22300,22300,74
|
|
20240423,140200,417783700,22300,22300,22300,22300,6
|
|
20240423,140100,417649900,22300,22300,22300,22300,0
|
|
20240423,140000,417649900,22300,22300,22300,22300,7
|
|
20240423,135900,417493800,22250,22300,22300,22250,7
|
|
20240423,135800,417337750,22300,22300,22300,22300,0
|
|
20240423,135700,417337750,22300,22250,22300,22250,9
|
|
20240423,135600,417137200,22300,22300,22300,22300,0
|
|
20240423,135500,417137200,22300,22300,22300,22300,6
|
|
20240423,135400,417003400,22250,22250,22250,22250,0
|
|
20240423,135300,417003400,22250,22250,22250,22250,6
|
|
20240423,135200,416869900,22250,22250,22250,22250,5
|
|
20240423,135100,416758650,22300,22300,22300,22300,7
|
|
20240423,135000,416602550,22250,22300,22300,22250,7
|
|
20240423,134900,416446550,22350,22350,22350,22350,6
|
|
20240423,134800,416312450,22300,22300,22300,22300,6
|
|
20240423,134700,416178650,22350,22350,22350,22350,6
|
|
20240423,134600,416044550,22300,22350,22350,22300,7
|
|
20240423,134500,415888150,22300,22300,22300,22300,1
|
|
20240423,134400,415865850,22350,22350,22350,22350,6
|
|
20240423,134300,415731750,22350,22350,22350,22350,6
|
|
20240423,134200,415597650,22350,22350,22350,22350,0
|
|
20240423,134100,415597650,22350,22350,22350,22350,7
|
|
20240423,134000,415441200,22350,22350,22350,22350,0
|
|
20240423,133900,415441200,22350,22350,22350,22350,16
|
|
20240423,133800,415083600,22350,22350,22350,22350,6
|
|
20240423,133700,414949500,22350,22350,22350,22350,0
|
|
20240423,133600,414949500,22350,22350,22350,22350,6
|
|
20240423,133500,414815400,22350,22350,22350,22350,6
|
|
20240423,133400,414681300,22350,22350,22350,22350,0
|
|
20240423,133300,414681300,22350,22350,22350,22350,6
|
|
20240423,133200,414547200,22350,22350,22350,22350,0
|
|
20240423,133100,414547200,22350,22350,22350,22350,9
|
|
20240423,133000,414346050,22350,22300,22350,22300,38
|
|
20240423,132900,413498300,22350,22350,22350,22350,0
|
|
20240423,132800,413498300,22350,22350,22350,22350,1
|
|
20240423,132700,413475950,22300,22350,22350,22300,83
|
|
20240423,132600,411624750,22350,22350,22350,22350,0
|
|
20240423,132500,411624750,22350,22350,22350,22350,6
|
|
20240423,132400,411490650,22350,22300,22350,22300,76
|
|
20240423,132300,409795450,22350,22350,22350,22350,6
|
|
20240423,132200,409661350,22350,22350,22350,22350,15
|
|
20240423,132100,409326100,22350,22350,22350,22350,0
|
|
20240423,132000,409326100,22350,22350,22350,22350,6
|
|
20240423,131900,409192000,22350,22350,22350,22350,6
|
|
20240423,131800,409057900,22350,22350,22350,22350,0
|
|
20240423,131700,409057900,22350,22350,22350,22350,6
|
|
20240423,131600,408923800,22350,22350,22350,22350,0
|
|
20240423,131500,408923800,22350,22350,22350,22350,6
|
|
20240423,131400,408789700,22350,22350,22350,22350,6
|
|
20240423,131300,408655600,22350,22350,22350,22350,0
|
|
20240423,131200,408655600,22350,22350,22350,22350,7
|
|
20240423,131100,408499150,22350,22350,22350,22350,12
|
|
20240423,131000,408230950,22350,22350,22350,22350,2
|
|
20240423,130900,408186250,22350,22350,22350,22350,6
|
|
20240423,130800,408052150,22350,22350,22350,22350,0
|
|
20240423,130700,408052150,22350,22350,22350,22350,6
|
|
20240423,130600,407918050,22350,22350,22350,22350,0
|
|
20240423,130500,407918050,22350,22350,22350,22300,14
|
|
20240423,130400,407605650,22350,22350,22350,22350,1
|
|
20240423,130300,407583300,22350,22350,22350,22300,70
|
|
20240423,130200,406021800,22350,22350,22350,22350,0
|
|
20240423,130100,406021800,22350,22350,22350,22350,6
|
|
20240423,130000,405887700,22350,22350,22350,22350,0
|
|
20240423,125900,405887700,22350,22350,22350,22350,6
|
|
20240423,125800,405753600,22350,22350,22350,22350,6
|
|
20240423,125700,405619500,22350,22350,22350,22350,1
|
|
20240423,125600,405597150,22350,22400,22400,22350,15
|
|
20240423,125500,405261500,22400,22400,22400,22400,6
|
|
20240423,125400,405127100,22400,22400,22400,22400,26
|
|
20240423,125300,404544700,22400,22400,22400,22400,7
|
|
20240423,125200,404387900,22400,22400,22400,22400,0
|
|
20240423,125100,404387900,22400,22350,22400,22350,52
|
|
20240423,125000,403225400,22350,22350,22350,22350,6
|
|
20240423,124900,403091300,22300,22300,22300,22300,0
|
|
20240423,124800,403091300,22300,22300,22300,22300,0
|
|
20240423,124700,403091300,22300,22300,22300,22300,6
|
|
20240423,124600,402957500,22300,22300,22300,22300,0
|
|
20240423,124500,402957500,22300,22300,22300,22300,6
|
|
20240423,124400,402823700,22300,22300,22300,22300,0
|
|
20240423,124300,402823700,22300,22300,22300,22250,81
|
|
20240423,124200,401018200,22300,22300,22300,22300,6
|
|
20240423,124100,400884400,22300,22300,22300,22300,0
|
|
20240423,124000,400884400,22300,22300,22300,22300,11
|
|
20240423,123900,400639100,22300,22300,22300,22300,6
|
|
20240423,123800,400505300,22300,22300,22300,22300,0
|
|
20240423,123700,400505300,22300,22300,22300,22300,6
|
|
20240423,123600,400371500,22300,22300,22300,22300,0
|
|
20240423,123500,400371500,22300,22300,22300,22300,6
|
|
20240423,123400,400237700,22300,22300,22300,22300,66
|
|
20240423,123300,398765900,22300,22300,22300,22300,0
|
|
20240423,123200,398765900,22300,22250,22300,22250,7
|
|
20240423,123100,398609850,22300,22300,22300,22300,6
|
|
20240423,123000,398476050,22300,22300,22300,22300,0
|
|
20240423,122900,398476050,22300,22300,22300,22300,6
|
|
20240423,122800,398342250,22300,22300,22300,22300,0
|
|
20240423,122700,398342250,22300,22300,22300,22300,6
|
|
20240423,122600,398208450,22300,22300,22300,22300,61
|
|
20240423,122500,396848150,22300,22300,22300,22300,0
|
|
20240423,122400,396848150,22300,22300,22300,22300,8
|
|
20240423,122300,396669750,22300,22300,22300,22300,6
|
|
20240423,122200,396535950,22300,22300,22300,22300,0
|
|
20240423,122100,396535950,22300,22300,22300,22300,6
|
|
20240423,122000,396402150,22300,22300,22300,22300,0
|
|
20240423,121900,396402150,22300,22300,22300,22300,6
|
|
20240423,121800,396268350,22300,22300,22300,22300,48
|
|
20240423,121700,395197950,22300,22300,22300,22300,0
|
|
20240423,121600,395197950,22300,22300,22300,22300,6
|
|
20240423,121500,395064150,22300,22300,22300,22300,7
|
|
20240423,121400,394908050,22250,22250,22250,22250,0
|
|
20240423,121300,394908050,22250,22250,22250,22250,5
|
|
20240423,121200,394796800,22250,22250,22250,22250,0
|
|
20240423,121100,394796800,22250,22250,22250,22250,6
|
|
20240423,121000,394663300,22250,22250,22250,22250,16
|
|
20240423,120900,394307300,22250,22250,22250,22250,37
|
|
20240423,120800,393484050,22250,22250,22250,22250,6
|
|
20240423,120700,393350550,22250,22300,22300,22250,27
|
|
20240423,120600,392749500,22300,22300,22300,22300,0
|
|
20240423,120500,392749500,22300,22250,22300,22250,10
|
|
20240423,120400,392526650,22250,22250,22250,22250,8
|
|
20240423,120300,392348650,22300,22300,22300,22300,6
|
|
20240423,120200,392214850,22300,22300,22300,22300,24
|
|
20240423,120100,391679650,22300,22300,22300,22300,6
|
|
20240423,120000,391545850,22350,22350,22350,22350,6
|
|
20240423,115900,391411750,22350,22350,22350,22350,6
|
|
20240423,115800,391277650,22350,22350,22350,22350,0
|
|
20240423,115700,391277650,22350,22350,22350,22350,6
|
|
20240423,115600,391143550,22350,22350,22350,22350,0
|
|
20240423,115500,391143550,22350,22350,22350,22350,7
|
|
20240423,115400,390987100,22300,22350,22350,22300,7
|
|
20240423,115300,390830700,22350,22350,22350,22350,0
|
|
20240423,115200,390830700,22350,22350,22350,22350,6
|
|
20240423,115100,390696600,22350,22350,22350,22350,81
|
|
20240423,115000,388886250,22400,22400,22400,22400,6
|
|
20240423,114900,388751850,22400,22400,22400,22400,6
|
|
20240423,114800,388617450,22400,22400,22400,22400,0
|
|
20240423,114700,388617450,22400,22400,22400,22400,6
|
|
20240423,114600,388483050,22400,22400,22400,22400,7
|
|
20240423,114500,388326250,22400,22400,22400,22400,48
|
|
20240423,114400,387251050,22400,22400,22400,22400,6
|
|
20240423,114300,387116650,22350,22350,22350,22350,0
|
|
20240423,114200,387116650,22350,22350,22350,22350,102
|
|
20240423,114100,384836950,22350,22350,22350,22350,6
|
|
20240423,114000,384702850,22350,22350,22350,22350,0
|
|
20240423,113900,384702850,22350,22350,22350,22350,24
|
|
20240423,113800,384166450,22350,22300,22350,22300,10
|
|
20240423,113700,383943150,22350,22350,22350,22350,6
|
|
20240423,113600,383809050,22400,22400,22400,22400,7
|
|
20240423,113500,383652250,22400,22400,22400,22400,0
|
|
20240423,113400,383652250,22400,22400,22400,22400,38
|
|
20240423,113300,382801050,22400,22400,22400,22400,6
|
|
20240423,113200,382666650,22400,22400,22400,22400,0
|
|
20240423,113100,382666650,22400,22400,22400,22400,6
|
|
20240423,113000,382532250,22400,22400,22400,22400,0
|
|
20240423,112900,382532250,22400,22350,22400,22350,43
|
|
20240423,112800,381570550,22400,22400,22400,22400,6
|
|
20240423,112700,381436150,22400,22400,22400,22400,0
|
|
20240423,112600,381436150,22400,22400,22400,22400,7
|
|
20240423,112500,381279350,22400,22400,22400,22400,39
|
|
20240423,112400,380405750,22400,22400,22400,22400,0
|
|
20240423,112300,380405750,22400,22400,22400,22400,6
|
|
20240423,112200,380271350,22400,22400,22400,22400,7
|
|
20240423,112100,380114550,22400,22400,22400,22400,0
|
|
20240423,112000,380114550,22400,22350,22400,22350,32
|
|
20240423,111900,379398400,22350,22350,22350,22350,19
|
|
20240423,111800,378973750,22400,22400,22400,22400,6
|
|
20240423,111700,378839350,22400,22400,22400,22400,0
|
|
20240423,111600,378839350,22400,22350,22400,22350,57
|
|
20240423,111500,377564800,22350,22350,22350,22350,6
|
|
20240423,111400,377430700,22350,22350,22350,22350,6
|
|
20240423,111300,377296600,22300,22350,22350,22300,100
|
|
20240423,111200,375064100,22400,22400,22400,22400,32
|
|
20240423,111100,374347300,22400,22350,22400,22350,79
|
|
20240423,111000,372579150,22350,22350,22350,22350,6
|
|
20240423,110900,372445050,22350,22350,22350,22350,6
|
|
20240423,110800,372310950,22350,22350,22350,22350,0
|
|
20240423,110700,372310950,22350,22350,22350,22350,8
|
|
20240423,110600,372132150,22300,22350,22350,22150,350
|
|
20240423,110500,364333650,22300,22350,22350,22300,40
|
|
20240423,110400,363441300,22400,22400,22400,22400,6
|
|
20240423,110300,363306900,22400,22400,22400,22400,32
|
|
20240423,110200,362590100,22400,22400,22400,22400,6
|
|
20240423,110100,362455700,22400,22400,22400,22400,6
|
|
20240423,110000,362321300,22400,22400,22400,22400,0
|
|
20240423,105900,362321300,22400,22350,22400,22350,15
|
|
20240423,105800,361985950,22350,22350,22350,22350,7
|
|
20240423,105700,361829500,22300,22300,22300,22300,20
|
|
20240423,105600,361383500,22350,22350,22400,22350,70
|
|
20240423,105500,359818700,22400,22400,22400,22400,24
|
|
20240423,105400,359281100,22400,22400,22400,22400,6
|
|
20240423,105300,359146700,22400,22450,22450,22400,21
|
|
20240423,105200,358676000,22400,22400,22400,22400,40
|
|
20240423,105100,357780000,22450,22400,22450,22400,80
|
|
20240423,105000,355986000,22450,22450,22450,22450,6
|
|
20240423,104900,355851300,22450,22450,22450,22450,0
|
|
20240423,104800,355851300,22450,22450,22450,22450,44
|
|
20240423,104700,354863500,22450,22450,22450,22450,1
|
|
20240423,104600,354841050,22450,22450,22450,22450,6
|
|
20240423,104500,354706350,22450,22450,22450,22450,54
|
|
20240423,104400,353494050,22450,22450,22450,22450,0
|
|
20240423,104300,353494050,22450,22400,22450,22400,22
|
|
20240423,104200,353000950,22450,22450,22450,22450,73
|
|
20240423,104100,351362100,22450,22450,22450,22450,0
|
|
20240423,104000,351362100,22450,22450,22450,22450,6
|
|
20240423,103900,351227400,22450,22450,22450,22450,42
|
|
20240423,103800,350284500,22450,22450,22450,22450,7
|
|
20240423,103700,350127350,22450,22450,22450,22450,6
|
|
20240423,103600,349992650,22450,22450,22450,22450,30
|
|
20240423,103500,349319150,22400,22400,22400,22400,4
|
|
20240423,103400,349229550,22400,22400,22400,22400,6
|
|
20240423,103300,349095150,22450,22400,22450,22400,31
|
|
20240423,103200,348399450,22400,22400,22400,22400,0
|
|
20240423,103100,348399450,22400,22400,22400,22400,0
|
|
20240423,103000,348399450,22400,22400,22400,22400,36
|
|
20240423,102900,347593050,22200,22200,22200,22200,0
|
|
20240423,102800,347593050,22200,22300,22350,22200,241
|
|
20240423,102700,342223500,22300,22300,22300,22300,2
|
|
20240423,102600,342178900,22250,22200,22250,22200,80
|
|
20240423,102500,340400400,22100,22050,22100,22050,56
|
|
20240423,102400,339165350,22050,22050,22100,22050,77
|
|
20240423,102300,337467200,22100,22050,22100,22050,96
|
|
20240423,102200,335347750,22050,22050,22100,22050,115
|
|
20240423,102100,332811700,22050,22050,22100,22050,109
|
|
20240423,102000,330407900,22050,22050,22100,22050,81
|
|
20240423,101900,328621450,22050,22050,22200,22050,104
|
|
20240423,101800,326326450,22050,22150,22150,22050,118
|
|
20240423,101700,323722500,22100,22100,22100,22100,100
|
|
20240423,101600,321512500,22100,22100,22300,22100,88
|
|
20240423,101500,319565750,22100,22100,22100,22100,88
|
|
20240423,101400,317620950,22150,22100,22150,22100,134
|
|
20240423,101300,314659250,22100,22150,22150,22100,80
|
|
20240423,101200,312890200,22300,22150,22300,22150,125
|
|
20240423,101100,310120700,22150,22100,22150,22100,94
|
|
20240423,101000,308041950,22100,22100,22150,22050,350
|
|
20240423,100900,300302700,22100,22050,22100,22050,111
|
|
20240423,100800,297854600,22050,22050,22100,22050,108
|
|
20240423,100700,295472900,22050,22150,22150,22050,1881
|
|
20240423,100600,253938050,22150,22100,22150,22100,106
|
|
20240423,100500,251595200,22100,22100,22150,22100,85
|
|
20240423,100400,249716400,22100,22150,22200,22100,139
|
|
20240423,100300,246640650,22150,22100,22150,22100,104
|
|
20240423,100200,244340350,22100,22200,22200,22100,87
|
|
20240423,100100,242416050,22150,22100,22150,22100,141
|
|
20240423,100000,239295650,22050,22100,22100,22050,136
|
|
20240423,095900,236292700,22100,22100,22100,22100,126
|
|
20240423,095800,233508100,22100,22150,22150,22100,840
|
|
20240423,095700,214922200,22150,22150,22200,22150,433
|
|
20240423,095600,205311250,22150,22250,22250,22150,2208
|
|
20240423,095500,156231350,22300,22350,22400,22300,1194
|
|
20240423,095400,129586850,22350,22450,22450,22350,37
|
|
20240423,095300,128758800,22450,22450,22450,22450,1
|
|
20240423,095200,128736350,22450,22350,22450,22350,58
|
|
20240423,095100,127438750,22450,22400,22450,22350,376
|
|
20240423,095000,119021700,22450,22450,22450,22450,8
|
|
20240423,094900,118842100,22450,22450,22450,22400,55
|
|
20240423,094800,117609600,22450,22450,22450,22450,0
|
|
20240423,094700,117609600,22450,22450,22450,22450,6
|
|
20240423,094600,117474900,22450,22450,22450,22400,54
|
|
20240423,094500,116264850,22450,22450,22450,22450,20
|
|
20240423,094400,115815850,22450,22450,22450,22450,18
|
|
20240423,094300,115411750,22500,22450,22500,22400,78
|
|
20240423,094200,113660950,22500,22500,22500,22500,2
|
|
20240423,094100,113615950,22500,22500,22500,22500,13
|
|
20240423,094000,113323450,22500,22400,22500,22400,53
|
|
20240423,093900,112135550,22500,22400,22500,22400,123
|
|
20240423,093800,109378950,22500,22500,22500,22500,1
|
|
20240423,093700,109356450,22500,22450,22500,22450,147
|
|
20240423,093600,106055650,22500,22500,22500,22500,0
|
|
20240423,093500,106055650,22500,22500,22500,22500,0
|
|
20240423,093400,106055650,22500,22450,22500,22450,54
|
|
20240423,093300,104842950,22500,22500,22500,22500,39
|
|
20240423,093200,103965450,22500,22500,22500,22500,0
|
|
20240423,093100,103965450,22500,22500,22500,22500,112
|
|
20240423,093000,101445450,22550,22500,22550,22500,295
|
|
20240423,092900,94801550,22500,22400,22500,22400,159
|
|
20240423,092800,91236550,22450,22450,22450,22450,175
|
|
20240423,092700,87307800,22450,22550,22550,22450,27
|
|
20240423,092600,86701300,22550,22550,22550,22550,0
|
|
20240423,092500,86701300,22550,22500,22550,22450,312
|
|
20240423,092400,79680300,22450,22450,22450,22450,111
|
|
20240423,092300,77188350,22450,22500,22500,22350,14
|
|
20240423,092200,76873550,22500,22450,22500,22450,84
|
|
20240423,092100,74986350,22450,22450,22450,22450,7
|
|
20240423,092000,74829200,22450,22400,22450,22400,59
|
|
20240423,091900,73507350,22400,22300,22400,22300,12
|
|
20240423,091800,73239550,22300,22300,22300,22300,219
|
|
20240423,091700,68355850,22300,22300,22300,22300,300
|
|
20240423,091600,61665850,22300,22250,22300,22250,7
|
|
20240423,091500,61510000,22300,22300,22300,22300,1
|
|
20240423,091400,61487700,22250,22250,22250,22250,119
|
|
20240423,091300,58839950,22300,22300,22300,22300,200
|
|
20240423,091200,54379950,22250,22300,22300,22250,369
|
|
20240423,091100,46151350,22400,22400,22400,22400,178
|
|
20240423,091000,42164150,22300,22300,22300,22300,50
|
|
20240423,090900,41049150,22300,22300,22300,22300,46
|
|
20240423,090800,40023350,22250,22250,22250,22250,50
|
|
20240423,090700,38910850,22250,22250,22250,22250,113
|
|
20240423,090600,36396600,22200,22200,22200,22200,0
|
|
20240423,090500,36396600,22200,22150,22200,22150,1015
|
|
20240423,090400,13864350,22100,22100,22100,22100,218
|
|
20240423,090300,9046550,22200,22200,22200,22200,5
|
|
20240423,090200,8935550,22050,22050,22050,22050,0
|
|
20240423,090100,8935550,22050,22250,22250,22050,265
|
|
20240423,090000,3043300,22300,22450,22450,22300,136
|