682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,201900,1111399800,23250,23250,23250,23250,647
|
|
20240424,201800,1111399800,23250,23250,23250,23250,0
|
|
20240424,201700,1111399800,23250,23250,23250,23250,0
|
|
20240424,201600,1111399800,23250,23250,23250,23250,0
|
|
20240424,201500,1111399800,23250,23250,23250,23250,0
|
|
20240424,201400,1111399800,23250,23250,23250,23250,0
|
|
20240424,201300,1111399800,23250,23250,23250,23250,0
|
|
20240424,201200,1111399800,23250,23250,23250,23250,0
|
|
20240424,201100,1111399800,23250,23250,23250,23250,0
|
|
20240424,201000,1111399800,23250,23250,23250,23250,0
|
|
20240424,200900,1111399800,23250,23250,23250,23250,0
|
|
20240424,200800,1111399800,23250,23250,23250,23250,0
|
|
20240424,200700,1111399800,23250,23250,23250,23250,0
|
|
20240424,200600,1111399800,23250,23250,23250,23250,0
|
|
20240424,200500,1111399800,23250,23250,23250,23250,0
|
|
20240424,200400,1111399800,23250,23250,23250,23250,0
|
|
20240424,200300,1111399800,23250,23250,23250,23250,0
|
|
20240424,200200,1111399800,23250,23250,23250,23250,0
|
|
20240424,200100,1111399800,23250,23250,23250,23250,0
|
|
20240424,200000,1111399800,23250,23250,23250,23250,0
|
|
20240424,195900,1111399800,23250,23250,23250,23250,0
|
|
20240424,195800,1111399800,23250,23250,23250,23250,0
|
|
20240424,195700,1111399800,23250,23250,23250,23250,0
|
|
20240424,195600,1111399800,23250,23250,23250,23250,0
|
|
20240424,195500,1111399800,23250,23250,23250,23250,0
|
|
20240424,195400,1111399800,23250,23250,23250,23250,0
|
|
20240424,195300,1111399800,23250,23250,23250,23250,0
|
|
20240424,195200,1111399800,23250,23250,23250,23250,0
|
|
20240424,195100,1111399800,23250,23250,23250,23250,0
|
|
20240424,195000,1111399800,23250,23250,23250,23250,0
|
|
20240424,194900,1111399800,23250,23250,23250,23250,647
|
|
20240424,194800,1111399800,23250,23250,23250,23250,0
|
|
20240424,194700,1111399800,23250,23250,23250,23250,0
|
|
20240424,194600,1111399800,23250,23250,23250,23250,0
|
|
20240424,194500,1111399800,23250,23250,23250,23250,0
|
|
20240424,194400,1111399800,23250,23250,23250,23250,0
|
|
20240424,194300,1111399800,23250,23250,23250,23250,0
|
|
20240424,194200,1111399800,23250,23250,23250,23250,0
|
|
20240424,194100,1111399800,23250,23250,23250,23250,0
|
|
20240424,194000,1111399800,23250,23250,23250,23250,0
|
|
20240424,193900,1111399800,23250,23250,23250,23250,0
|
|
20240424,193800,1111399800,23250,23250,23250,23250,0
|
|
20240424,193700,1111399800,23250,23250,23250,23250,0
|
|
20240424,193600,1111399800,23250,23250,23250,23250,0
|
|
20240424,193500,1111399800,23250,23250,23250,23250,0
|
|
20240424,193400,1111399800,23250,23250,23250,23250,0
|
|
20240424,193300,1111399800,23250,23250,23250,23250,0
|
|
20240424,193200,1111399800,23250,23250,23250,23250,0
|
|
20240424,193100,1111399800,23250,23250,23250,23250,0
|
|
20240424,193000,1111399800,23250,23250,23250,23250,0
|
|
20240424,192900,1111399800,23250,23250,23250,23250,0
|
|
20240424,192800,1111399800,23250,23250,23250,23250,0
|
|
20240424,192700,1111399800,23250,23250,23250,23250,0
|
|
20240424,192600,1111399800,23250,23250,23250,23250,0
|
|
20240424,192500,1111399800,23250,23250,23250,23250,0
|
|
20240424,192400,1111399800,23250,23250,23250,23250,0
|
|
20240424,192300,1111399800,23250,23250,23250,23250,0
|
|
20240424,192200,1111399800,23250,23250,23250,23250,0
|
|
20240424,192100,1111399800,23250,23250,23250,23250,0
|
|
20240424,192000,1111399800,23250,23250,23250,23250,0
|
|
20240424,191900,1111399800,23250,23250,23250,23250,647
|
|
20240424,191800,1111399800,23250,23250,23250,23250,0
|
|
20240424,191700,1111399800,23250,23250,23250,23250,0
|
|
20240424,191600,1111399800,23250,23250,23250,23250,0
|
|
20240424,191500,1111399800,23250,23250,23250,23250,0
|
|
20240424,191400,1111399800,23250,23250,23250,23250,0
|
|
20240424,191300,1111399800,23250,23250,23250,23250,0
|
|
20240424,191200,1111399800,23250,23250,23250,23250,0
|
|
20240424,191100,1111399800,23250,23250,23250,23250,0
|
|
20240424,191000,1111399800,23250,23250,23250,23250,0
|
|
20240424,190900,1111399800,23250,23250,23250,23250,0
|
|
20240424,190800,1111399800,23250,23250,23250,23250,0
|
|
20240424,190700,1111399800,23250,23250,23250,23250,0
|
|
20240424,190600,1111399800,23250,23250,23250,23250,0
|
|
20240424,190500,1111399800,23250,23250,23250,23250,0
|
|
20240424,190400,1111399800,23250,23250,23250,23250,0
|
|
20240424,190300,1111399800,23250,23250,23250,23250,0
|
|
20240424,190200,1111399800,23250,23250,23250,23250,0
|
|
20240424,190100,1111399800,23250,23250,23250,23250,0
|
|
20240424,190000,1111399800,23250,23250,23250,23250,0
|
|
20240424,185900,1111399800,23250,23250,23250,23250,0
|
|
20240424,185800,1111399800,23250,23250,23250,23250,0
|
|
20240424,185700,1111399800,23250,23250,23250,23250,0
|
|
20240424,185600,1111399800,23250,23250,23250,23250,0
|
|
20240424,185500,1111399800,23250,23250,23250,23250,0
|
|
20240424,185400,1111399800,23250,23250,23250,23250,0
|
|
20240424,185300,1111399800,23250,23250,23250,23250,0
|
|
20240424,185200,1111399800,23250,23250,23250,23250,0
|
|
20240424,185100,1111399800,23250,23250,23250,23250,0
|
|
20240424,185000,1111399800,23250,23250,23250,23250,0
|
|
20240424,184900,1111399800,23250,23250,23250,23250,647
|
|
20240424,184800,1111399800,23250,23250,23250,23250,0
|
|
20240424,184700,1111399800,23250,23250,23250,23250,0
|
|
20240424,184600,1111399800,23250,23250,23250,23250,0
|
|
20240424,184500,1111399800,23250,23250,23250,23250,0
|
|
20240424,184400,1111399800,23250,23250,23250,23250,0
|
|
20240424,184300,1111399800,23250,23250,23250,23250,0
|
|
20240424,184200,1111399800,23250,23250,23250,23250,0
|
|
20240424,184100,1111399800,23250,23250,23250,23250,0
|
|
20240424,184000,1111399800,23250,23250,23250,23250,0
|
|
20240424,183900,1111399800,23250,23250,23250,23250,0
|
|
20240424,183800,1111399800,23250,23250,23250,23250,0
|
|
20240424,183700,1111399800,23250,23250,23250,23250,0
|
|
20240424,183600,1111399800,23250,23250,23250,23250,0
|
|
20240424,183500,1111399800,23250,23250,23250,23250,0
|
|
20240424,183400,1111399800,23250,23250,23250,23250,0
|
|
20240424,183300,1111399800,23250,23250,23250,23250,0
|
|
20240424,183200,1111399800,23250,23250,23250,23250,0
|
|
20240424,183100,1111399800,23250,23250,23250,23250,0
|
|
20240424,183000,1111399800,23250,23250,23250,23250,0
|
|
20240424,182900,1111399800,23250,23250,23250,23250,0
|
|
20240424,182800,1111399800,23250,23250,23250,23250,0
|
|
20240424,182700,1111399800,23250,23250,23250,23250,0
|
|
20240424,182600,1111399800,23250,23250,23250,23250,0
|
|
20240424,182500,1111399800,23250,23250,23250,23250,0
|
|
20240424,182400,1111399800,23250,23250,23250,23250,0
|
|
20240424,182300,1111399800,23250,23250,23250,23250,0
|
|
20240424,182200,1111399800,23250,23250,23250,23250,0
|
|
20240424,182100,1111399800,23250,23250,23250,23250,0
|
|
20240424,182000,1111399800,23250,23250,23250,23250,0
|
|
20240424,181900,1111399800,23250,23250,23250,23250,647
|
|
20240424,181800,1111399800,23250,23250,23250,23250,0
|
|
20240424,181700,1111399800,23250,23250,23250,23250,0
|
|
20240424,181600,1111399800,23250,23250,23250,23250,0
|
|
20240424,181500,1111399800,23250,23250,23250,23250,0
|
|
20240424,181400,1111399800,23250,23250,23250,23250,0
|
|
20240424,181300,1111399800,23250,23250,23250,23250,0
|
|
20240424,181200,1111399800,23250,23250,23250,23250,0
|
|
20240424,181100,1111399800,23250,23250,23250,23250,0
|
|
20240424,181000,1111399800,23250,23250,23250,23250,0
|
|
20240424,180900,1111399800,23250,23250,23250,23250,0
|
|
20240424,180800,1111399800,23250,23250,23250,23250,0
|
|
20240424,180700,1111399800,23250,23250,23250,23250,0
|
|
20240424,180600,1111399800,23250,23250,23250,23250,0
|
|
20240424,180500,1111399800,23250,23250,23250,23250,0
|
|
20240424,180400,1111399800,23250,23250,23250,23250,0
|
|
20240424,180300,1111399800,23250,23250,23250,23250,0
|
|
20240424,180200,1111399800,23250,23250,23250,23250,0
|
|
20240424,180100,1111399800,23250,23250,23250,23250,0
|
|
20240424,180000,1111399800,23250,23250,23250,23250,0
|
|
20240424,175900,1111399800,23250,23250,23250,23250,0
|
|
20240424,175800,1111399800,23250,23250,23250,23250,0
|
|
20240424,175700,1111399800,23250,23250,23250,23250,0
|
|
20240424,175600,1111399800,23250,23250,23250,23250,0
|
|
20240424,175500,1111399800,23250,23250,23250,23250,0
|
|
20240424,175400,1111399800,23250,23250,23250,23250,0
|
|
20240424,175300,1111399800,23250,23250,23250,23250,0
|
|
20240424,175200,1111399800,23250,23250,23250,23250,0
|
|
20240424,175100,1111399800,23250,23250,23250,23250,0
|
|
20240424,175000,1111399800,23250,23250,23250,23250,0
|
|
20240424,174900,1111399800,23250,23250,23250,23250,647
|
|
20240424,174800,1111399800,23250,23250,23250,23250,0
|
|
20240424,174700,1111399800,23250,23250,23250,23250,0
|
|
20240424,174600,1111399800,23250,23250,23250,23250,0
|
|
20240424,174500,1111399800,23250,23250,23250,23250,0
|
|
20240424,174400,1111399800,23250,23250,23250,23250,0
|
|
20240424,174300,1111399800,23250,23250,23250,23250,0
|
|
20240424,174200,1111399800,23250,23250,23250,23250,0
|
|
20240424,174100,1111399800,23250,23250,23250,23250,0
|
|
20240424,174000,1111399800,23250,23250,23250,23250,0
|
|
20240424,173900,1111399800,23250,23250,23250,23250,0
|
|
20240424,173800,1111399800,23250,23250,23250,23250,0
|
|
20240424,173700,1111399800,23250,23250,23250,23250,0
|
|
20240424,173600,1111399800,23250,23250,23250,23250,0
|
|
20240424,173500,1111399800,23250,23250,23250,23250,0
|
|
20240424,173400,1111399800,23250,23250,23250,23250,0
|
|
20240424,173300,1111399800,23250,23250,23250,23250,0
|
|
20240424,173200,1111399800,23250,23250,23250,23250,0
|
|
20240424,173100,1111399800,23250,23250,23250,23250,0
|
|
20240424,173000,1111399800,23250,23250,23250,23250,0
|
|
20240424,172900,1111399800,23250,23250,23250,23250,0
|
|
20240424,172800,1111399800,23250,23250,23250,23250,0
|
|
20240424,172700,1111399800,23250,23250,23250,23250,0
|
|
20240424,172600,1111399800,23250,23250,23250,23250,0
|
|
20240424,172500,1111399800,23250,23250,23250,23250,0
|
|
20240424,172400,1111399800,23250,23250,23250,23250,0
|
|
20240424,172300,1111399800,23250,23250,23250,23250,0
|
|
20240424,172200,1111399800,23250,23250,23250,23250,0
|
|
20240424,172100,1111399800,23250,23250,23250,23250,0
|
|
20240424,172000,1111399800,23250,23250,23250,23250,0
|
|
20240424,171900,1111399800,23250,23250,23250,23250,647
|
|
20240424,171800,1111399800,23250,23250,23250,23250,0
|
|
20240424,171700,1111399800,23250,23250,23250,23250,0
|
|
20240424,171600,1111399800,23250,23250,23250,23250,0
|
|
20240424,171500,1111399800,23250,23250,23250,23250,0
|
|
20240424,171400,1111399800,23250,23250,23250,23250,0
|
|
20240424,171300,1111399800,23250,23250,23250,23250,0
|
|
20240424,171200,1111399800,23250,23250,23250,23250,0
|
|
20240424,171100,1111399800,23250,23250,23250,23250,0
|
|
20240424,171000,1111399800,23250,23250,23250,23250,0
|
|
20240424,170900,1111399800,23250,23250,23250,23250,0
|
|
20240424,170800,1111399800,23250,23250,23250,23250,0
|
|
20240424,170700,1111399800,23250,23250,23250,23250,0
|
|
20240424,170600,1111399800,23250,23250,23250,23250,0
|
|
20240424,170500,1111399800,23250,23250,23250,23250,0
|
|
20240424,170400,1111399800,23250,23250,23250,23250,0
|
|
20240424,170300,1111399800,23250,23250,23250,23250,0
|
|
20240424,170200,1111399800,23250,23250,23250,23250,0
|
|
20240424,170100,1111399800,23250,23250,23250,23250,0
|
|
20240424,170000,1111399800,23250,23250,23250,23250,0
|
|
20240424,165900,1111399800,23250,23250,23250,23250,0
|
|
20240424,165800,1111399800,23250,23250,23250,23250,0
|
|
20240424,165700,1111399800,23250,23250,23250,23250,0
|
|
20240424,165600,1111399800,23250,23250,23250,23250,0
|
|
20240424,165500,1111399800,23250,23250,23250,23250,0
|
|
20240424,165400,1111399800,23250,23250,23250,23250,0
|
|
20240424,165300,1111399800,23250,23250,23250,23250,0
|
|
20240424,165200,1111399800,23250,23250,23250,23250,0
|
|
20240424,165100,1111399800,23250,23250,23250,23250,0
|
|
20240424,165000,1111399800,23250,23250,23250,23250,0
|
|
20240424,164900,1111399800,23250,23250,23250,23250,647
|
|
20240424,164800,1111399800,23250,23250,23250,23250,0
|
|
20240424,164700,1111399800,23250,23250,23250,23250,0
|
|
20240424,164600,1111399800,23250,23250,23250,23250,0
|
|
20240424,164500,1111399800,23250,23250,23250,23250,0
|
|
20240424,164400,1111399800,23250,23250,23250,23250,0
|
|
20240424,164300,1111399800,23250,23250,23250,23250,0
|
|
20240424,164200,1111399800,23250,23250,23250,23250,0
|
|
20240424,164100,1111399800,23250,23250,23250,23250,0
|
|
20240424,164000,1111399800,23250,23250,23250,23250,0
|
|
20240424,163900,1111399800,23250,23250,23250,23250,0
|
|
20240424,163800,1111399800,23250,23250,23250,23250,0
|
|
20240424,163700,1111399800,23250,23250,23250,23250,0
|
|
20240424,163600,1111399800,23250,23250,23250,23250,0
|
|
20240424,163500,1111399800,23250,23250,23250,23250,0
|
|
20240424,163400,1111399800,23250,23250,23250,23250,0
|
|
20240424,163300,1111399800,23250,23250,23250,23250,0
|
|
20240424,163200,1111399800,23250,23250,23250,23250,0
|
|
20240424,163100,1111399800,23250,23250,23250,23250,0
|
|
20240424,163000,1111399800,23250,23250,23250,23250,0
|
|
20240424,162900,1111399800,23250,23250,23250,23250,0
|
|
20240424,162800,1111399800,23250,23250,23250,23250,0
|
|
20240424,162700,1111399800,23250,23250,23250,23250,0
|
|
20240424,162600,1111399800,23250,23250,23250,23250,0
|
|
20240424,162500,1111399800,23250,23250,23250,23250,0
|
|
20240424,162400,1111399800,23250,23250,23250,23250,0
|
|
20240424,162300,1111399800,23250,23250,23250,23250,0
|
|
20240424,162200,1111399800,23250,23250,23250,23250,0
|
|
20240424,162100,1111399800,23250,23250,23250,23250,0
|
|
20240424,162000,1111399800,23250,23250,23250,23250,0
|
|
20240424,161900,1111399800,23250,23250,23250,23250,647
|
|
20240424,161800,1111399800,23250,23250,23250,23250,0
|
|
20240424,161700,1111399800,23250,23250,23250,23250,0
|
|
20240424,161600,1111399800,23250,23250,23250,23250,0
|
|
20240424,161500,1111399800,23250,23250,23250,23250,0
|
|
20240424,161400,1111399800,23250,23250,23250,23250,0
|
|
20240424,161300,1111399800,23250,23250,23250,23250,0
|
|
20240424,161200,1111399800,23250,23250,23250,23250,0
|
|
20240424,161100,1111399800,23250,23250,23250,23250,0
|
|
20240424,161000,1111399800,23250,23250,23250,23250,0
|
|
20240424,160900,1111399800,23250,23250,23250,23250,0
|
|
20240424,160800,1111399800,23250,23250,23250,23250,0
|
|
20240424,160700,1111399800,23250,23250,23250,23250,0
|
|
20240424,160600,1111399800,23250,23250,23250,23250,0
|
|
20240424,160500,1111399800,23250,23250,23250,23250,0
|
|
20240424,160400,1111399800,23250,23250,23250,23250,0
|
|
20240424,160300,1111399800,23250,23250,23250,23250,0
|
|
20240424,160200,1111399800,23250,23250,23250,23250,0
|
|
20240424,160100,1111399800,23250,23250,23250,23250,0
|
|
20240424,160000,1111399800,23250,23250,23250,23250,0
|
|
20240424,155900,1111399800,23250,23250,23250,23250,0
|
|
20240424,155800,1111399800,23250,23250,23250,23250,0
|
|
20240424,155700,1111399800,23250,23250,23250,23250,0
|
|
20240424,155600,1111399800,23250,23250,23250,23250,0
|
|
20240424,155500,1111399800,23250,23250,23250,23250,0
|
|
20240424,155400,1111399800,23250,23250,23250,23250,0
|
|
20240424,155300,1111399800,23250,23250,23250,23250,0
|
|
20240424,155200,1111399800,23250,23250,23250,23250,0
|
|
20240424,155100,1111399800,23250,23250,23250,23250,0
|
|
20240424,155000,1111399800,23250,23250,23250,23250,0
|
|
20240424,154900,1111399800,23250,23250,23250,23250,647
|
|
20240424,154800,1111399800,23250,23250,23250,23250,0
|
|
20240424,154700,1111399800,23250,23250,23250,23250,0
|
|
20240424,154600,1111399800,23250,23250,23250,23250,0
|
|
20240424,154500,1111399800,23250,23250,23250,23250,0
|
|
20240424,154400,1111399800,23250,23250,23250,23250,0
|
|
20240424,154300,1111399800,23250,23250,23250,23250,0
|
|
20240424,154200,1111399800,23250,23250,23250,23250,0
|
|
20240424,154100,1111399800,23250,23250,23250,23250,0
|
|
20240424,154000,1111399800,23250,23250,23250,23250,0
|
|
20240424,153900,1111399800,23250,23250,23250,23250,0
|
|
20240424,153800,1111399800,23250,23250,23250,23250,0
|
|
20240424,153700,1111399800,23250,23250,23250,23250,0
|
|
20240424,153600,1111399800,23250,23250,23250,23250,0
|
|
20240424,153500,1111399800,23250,23250,23250,23250,0
|
|
20240424,153400,1111399800,23250,23250,23250,23250,0
|
|
20240424,153300,1111399800,23250,23250,23250,23250,0
|
|
20240424,153200,1111399800,23250,23250,23250,23250,0
|
|
20240424,153100,1111399800,23250,23250,23250,23250,0
|
|
20240424,153000,1111399800,23250,23250,23250,23250,647
|
|
20240424,152900,1096357050,23300,23300,23300,23300,0
|
|
20240424,152800,1096357050,23300,23300,23300,23300,0
|
|
20240424,152700,1096357050,23300,23300,23300,23300,0
|
|
20240424,152600,1096357050,23300,23300,23300,23300,0
|
|
20240424,152500,1096357050,23300,23300,23300,23300,0
|
|
20240424,152400,1096357050,23300,23300,23300,23300,0
|
|
20240424,152300,1096357050,23300,23300,23300,23300,0
|
|
20240424,152200,1096357050,23300,23300,23300,23300,0
|
|
20240424,152100,1096357050,23300,23300,23300,23300,0
|
|
20240424,152000,1096357050,23300,23300,23300,23300,0
|
|
20240424,151900,1096357050,23300,23300,23300,23300,4
|
|
20240424,151800,1096263850,23250,23250,23300,23250,80
|
|
20240424,151700,1094403200,23250,23300,23300,23250,32
|
|
20240424,151600,1093657650,23250,23250,23250,23250,0
|
|
20240424,151500,1093657650,23250,23250,23300,23250,186
|
|
20240424,151400,1089332150,23200,23200,23200,23200,11
|
|
20240424,151300,1089076950,23200,23200,23200,23200,15
|
|
20240424,151200,1088728950,23200,23200,23200,23200,86
|
|
20240424,151100,1086733750,23200,23200,23200,23200,26
|
|
20240424,151000,1086130550,23250,23250,23250,23250,82
|
|
20240424,150900,1084224050,23250,23250,23250,23250,38
|
|
20240424,150800,1083340550,23250,23250,23250,23250,9
|
|
20240424,150700,1083131300,23300,23250,23300,23250,27
|
|
20240424,150600,1082502600,23250,23250,23250,23250,77
|
|
20240424,150500,1080712350,23250,23250,23250,23250,31
|
|
20240424,150400,1079991600,23250,23300,23300,23250,177
|
|
20240424,150300,1075868700,23350,23350,23350,23350,0
|
|
20240424,150200,1075868700,23350,23300,23350,23300,27
|
|
20240424,150100,1075239350,23300,23300,23300,23300,80
|
|
20240424,150000,1073375350,23300,23300,23300,23300,66
|
|
20240424,145900,1071837550,23300,23300,23300,23300,2
|
|
20240424,145800,1071790950,23300,23300,23300,23300,24
|
|
20240424,145700,1071231750,23300,23250,23300,23250,226
|
|
20240424,145600,1065975950,23250,23300,23300,23250,47
|
|
20240424,145500,1064880900,23300,23300,23300,23300,56
|
|
20240424,145400,1063576100,23300,23300,23300,23300,26
|
|
20240424,145300,1062970300,23250,23250,23250,23250,175
|
|
20240424,145200,1058901550,23300,23300,23300,23300,49
|
|
20240424,145100,1057759850,23300,23300,23300,23300,74
|
|
20240424,145000,1056035650,23350,23350,23350,23350,0
|
|
20240424,144900,1056035650,23350,23350,23350,23350,26
|
|
20240424,144800,1055428550,23350,23300,23350,23300,143
|
|
20240424,144700,1052090650,23250,23300,23350,23250,191
|
|
20240424,144600,1047639550,23300,23350,23350,23300,81
|
|
20240424,144500,1045748300,23350,23350,23350,23350,19
|
|
20240424,144400,1045304650,23350,23300,23350,23300,65
|
|
20240424,144300,1043787800,23300,23300,23300,23300,26
|
|
20240424,144200,1043182000,23300,23300,23300,23300,49
|
|
20240424,144100,1042040300,23300,23300,23300,23300,0
|
|
20240424,144000,1042040300,23300,23300,23300,23300,23
|
|
20240424,143900,1041504400,23300,23300,23300,23300,51
|
|
20240424,143800,1040316100,23300,23300,23300,23300,23
|
|
20240424,143700,1039780200,23250,23300,23300,23250,31
|
|
20240424,143600,1039058150,23300,23300,23300,23300,23
|
|
20240424,143500,1038522250,23300,23300,23300,23300,0
|
|
20240424,143400,1038522250,23300,23350,23350,23300,720
|
|
20240424,143300,1021745100,23350,23350,23350,23350,1
|
|
20240424,143200,1021721750,23350,23350,23350,23350,404
|
|
20240424,143100,1012288350,23300,23300,23300,23300,0
|
|
20240424,143000,1012288350,23300,23300,23300,23300,287
|
|
20240424,142900,1005601250,23300,23300,23300,23300,116
|
|
20240424,142800,1002898450,23300,23300,23300,23300,123
|
|
20240424,142700,1000032550,23300,23300,23300,23300,26
|
|
20240424,142600,999426750,23300,23300,23300,23300,24
|
|
20240424,142500,998867550,23300,23300,23300,23300,0
|
|
20240424,142400,998867550,23300,23300,23300,23300,352
|
|
20240424,142300,990665950,23300,23300,23300,23300,0
|
|
20240424,142200,990665950,23300,23300,23300,23300,158
|
|
20240424,142100,986984550,23250,23250,23250,23250,14
|
|
20240424,142000,986659050,23300,23300,23300,23300,35
|
|
20240424,141900,985843550,23300,23300,23300,23300,26
|
|
20240424,141800,985237750,23300,23300,23300,23300,247
|
|
20240424,141700,979482650,23300,23300,23300,23300,34
|
|
20240424,141600,978690450,23200,23200,23200,23200,0
|
|
20240424,141500,978690450,23200,23200,23200,23200,0
|
|
20240424,141400,978690450,23200,23250,23250,23200,111
|
|
20240424,141300,976112550,23200,23200,23200,23200,1
|
|
20240424,141200,976089350,23250,23250,23250,23200,74
|
|
20240424,141100,974370100,23200,23200,23200,23200,22
|
|
20240424,141000,973859700,23250,23250,23250,23250,23
|
|
20240424,140900,973324950,23300,23300,23300,23300,31
|
|
20240424,140800,972602650,23300,23300,23300,23300,46
|
|
20240424,140700,971530850,23300,23300,23300,23300,26
|
|
20240424,140600,970925050,23300,23300,23300,23300,0
|
|
20240424,140500,970925050,23300,23300,23300,23300,0
|
|
20240424,140400,970925050,23300,23300,23300,23300,63
|
|
20240424,140300,969457150,23250,23250,23250,23250,0
|
|
20240424,140200,969457150,23250,23250,23250,23250,9
|
|
20240424,140100,969247900,23250,23250,23250,23200,56
|
|
20240424,140000,967946150,23300,23300,23300,23300,23
|
|
20240424,135900,967410250,23250,23250,23250,23250,1
|
|
20240424,135800,967387000,23250,23250,23250,23250,23
|
|
20240424,135700,966852250,23300,23300,23300,23300,0
|
|
20240424,135600,966852250,23300,23300,23300,23300,91
|
|
20240424,135500,964731950,23250,23250,23250,23250,2
|
|
20240424,135400,964685450,23250,23200,23250,23200,29
|
|
20240424,135300,964011300,23150,23150,23150,23150,0
|
|
20240424,135200,964011300,23150,23150,23150,23150,1093
|
|
20240424,135100,938708350,23300,23300,23300,23300,26
|
|
20240424,135000,938102550,23150,23200,23200,23150,453
|
|
20240424,134900,927615400,23250,23300,23300,23250,160
|
|
20240424,134800,923894100,23300,23300,23300,23300,47
|
|
20240424,134700,922799000,23300,23300,23300,23300,0
|
|
20240424,134600,922799000,23300,23250,23300,23200,31
|
|
20240424,134500,922077000,23300,23300,23300,23300,0
|
|
20240424,134400,922077000,23300,23250,23300,23250,65
|
|
20240424,134300,920563300,23250,23250,23250,23250,62
|
|
20240424,134200,919121800,23300,23250,23300,23250,24
|
|
20240424,134100,918562650,23300,23300,23300,23300,26
|
|
20240424,134000,917956850,23300,23300,23300,23300,28
|
|
20240424,133900,917304450,23300,23300,23300,23300,26
|
|
20240424,133800,916698650,23300,23300,23300,23250,108
|
|
20240424,133700,914186250,23250,23250,23250,23250,0
|
|
20240424,133600,914186250,23250,23300,23300,23250,50
|
|
20240424,133500,913021300,23300,23300,23300,23300,0
|
|
20240424,133400,913021300,23300,23300,23300,23300,49
|
|
20240424,133300,911879600,23300,23300,23300,23300,0
|
|
20240424,133200,911879600,23300,23250,23300,23250,27
|
|
20240424,133100,911250600,23300,23300,23300,23300,26
|
|
20240424,133000,910644800,23300,23300,23300,23300,23
|
|
20240424,132900,910108900,23300,23300,23300,23300,26
|
|
20240424,132800,909503100,23300,23300,23300,23300,23
|
|
20240424,132700,908967200,23250,23250,23250,23250,81
|
|
20240424,132600,907083950,23250,23250,23250,23250,52
|
|
20240424,132500,905874950,23200,23250,23250,23200,225
|
|
20240424,132400,900653750,23200,23250,23300,23200,327
|
|
20240424,132300,893060800,23250,23250,23250,23250,100
|
|
20240424,132200,890735800,23300,23300,23300,23300,23
|
|
20240424,132100,890199900,23300,23300,23300,23300,26
|
|
20240424,132000,889594100,23300,23300,23300,23300,23
|
|
20240424,131900,889058200,23250,23300,23300,23250,131
|
|
20240424,131800,886011150,23300,23300,23300,23300,23
|
|
20240424,131700,885475250,23300,23300,23300,23300,0
|
|
20240424,131600,885475250,23300,23300,23300,23300,64
|
|
20240424,131500,883984050,23300,23300,23300,23300,25
|
|
20240424,131400,883401550,23300,23300,23300,23300,23
|
|
20240424,131300,882865650,23300,23250,23300,23250,27
|
|
20240424,131200,882236600,23300,23300,23300,23300,23
|
|
20240424,131100,881700700,23300,23300,23300,23300,49
|
|
20240424,131000,880559000,23250,23250,23250,23250,1
|
|
20240424,130900,880535750,23300,23300,23300,23300,23
|
|
20240424,130800,879999850,23300,23300,23300,23300,26
|
|
20240424,130700,879394050,23250,23300,23300,23250,181
|
|
20240424,130600,875184650,23300,23300,23300,23300,26
|
|
20240424,130500,874578850,23300,23300,23300,23300,23
|
|
20240424,130400,874042950,23300,23300,23300,23300,5
|
|
20240424,130300,873926450,23300,23300,23300,23300,49
|
|
20240424,130200,872784750,23300,23300,23300,23300,48
|
|
20240424,130100,871666350,23300,23300,23300,23300,49
|
|
20240424,130000,870524650,23300,23300,23300,23300,0
|
|
20240424,125900,870524650,23300,23300,23300,23300,23
|
|
20240424,125800,869988750,23300,23300,23300,23300,35
|
|
20240424,125700,869173250,23300,23300,23300,23300,52
|
|
20240424,125600,867961650,23300,23300,23300,23300,31
|
|
20240424,125500,867239350,23250,23250,23250,23250,0
|
|
20240424,125400,867239350,23250,23250,23250,23250,59
|
|
20240424,125300,865867600,23250,23250,23250,23250,158
|
|
20240424,125200,862194100,23250,23250,23250,23250,193
|
|
20240424,125100,857706850,23250,23250,23250,23250,49
|
|
20240424,125000,856567600,23250,23250,23250,23250,0
|
|
20240424,124900,856567600,23250,23250,23250,23250,23
|
|
20240424,124800,856032850,23250,23250,23250,23250,31
|
|
20240424,124700,855312100,23250,23250,23250,23250,23
|
|
20240424,124600,854777350,23200,23250,23250,23200,30
|
|
20240424,124500,854080050,23250,23250,23250,23250,47
|
|
20240424,124400,852987300,23250,23250,23250,23250,1
|
|
20240424,124300,852964050,23250,23250,23250,23250,26
|
|
20240424,124200,852359550,23200,23200,23200,23200,137
|
|
20240424,124100,849181150,23200,23200,23200,23200,49
|
|
20240424,124000,848044350,23200,23200,23200,23200,0
|
|
20240424,123900,848044350,23200,23200,23200,23200,61
|
|
20240424,123800,846629150,23200,23200,23200,23200,26
|
|
20240424,123700,846025950,23150,23150,23150,23150,68
|
|
20240424,123600,844451750,23200,23250,23250,23200,129
|
|
20240424,123500,841457650,23200,23250,23250,23200,223
|
|
20240424,123400,836282900,23250,23250,23250,23250,0
|
|
20240424,123300,836282900,23250,23200,23250,23200,64
|
|
20240424,123200,834795650,23250,23250,23250,23250,0
|
|
20240424,123100,834795650,23250,23250,23250,23250,49
|
|
20240424,123000,833656400,23250,23250,23250,23250,0
|
|
20240424,122900,833656400,23250,23250,23250,23200,247
|
|
20240424,122800,827923650,23200,23250,23250,23200,31
|
|
20240424,122700,827203150,23250,23250,23250,23250,123
|
|
20240424,122600,824343400,23250,23250,23250,23250,26
|
|
20240424,122500,823738900,23250,23250,23250,23250,24
|
|
20240424,122400,823180900,23250,23250,23250,23250,0
|
|
20240424,122300,823180900,23250,23250,23250,23250,49
|
|
20240424,122200,822041650,23250,23250,23250,23250,50
|
|
20240424,122100,820879150,23250,23200,23250,23200,123
|
|
20240424,122000,818024400,23250,23250,23250,23250,26
|
|
20240424,121900,817419900,23250,23250,23250,23250,23
|
|
20240424,121800,816885150,23250,23250,23250,23250,26
|
|
20240424,121700,816280650,23250,23250,23250,23250,23
|
|
20240424,121600,815745900,23250,23250,23250,23250,0
|
|
20240424,121500,815745900,23250,23250,23250,23250,72
|
|
20240424,121400,814071900,23300,23300,23300,23300,0
|
|
20240424,121300,814071900,23300,23250,23300,23250,49
|
|
20240424,121200,812931350,23300,23300,23300,23300,0
|
|
20240424,121100,812931350,23300,23300,23300,23300,23
|
|
20240424,121000,812395450,23300,23200,23300,23200,31
|
|
20240424,120900,811673650,23300,23300,23300,23300,3
|
|
20240424,120800,811603750,23300,23300,23300,23300,455
|
|
20240424,120700,801002250,23200,23300,23300,23200,2021
|
|
20240424,120600,754111800,23200,23200,23200,23200,5
|
|
20240424,120500,753995800,23250,23250,23250,23250,49
|
|
20240424,120400,752856550,23200,23200,23200,23200,527
|
|
20240424,120300,740630150,23200,23200,23200,23200,93
|
|
20240424,120200,738472550,23150,23200,23200,23150,3
|
|
20240424,120100,738403050,23200,23200,23200,23200,23
|
|
20240424,120000,737869450,23200,23200,23200,23200,26
|
|
20240424,115900,737266250,23200,23200,23200,23200,23
|
|
20240424,115800,736732650,23200,23300,23300,23200,252
|
|
20240424,115700,730883650,23250,23150,23250,23150,481
|
|
20240424,115600,719727300,23150,23150,23150,23150,10
|
|
20240424,115500,719495800,23200,23200,23200,23200,73
|
|
20240424,115400,717802200,23200,23200,23200,23200,81
|
|
20240424,115300,715923000,23200,23200,23200,23200,27
|
|
20240424,115200,715296600,23200,23250,23250,23200,218
|
|
20240424,115100,710237850,23300,23300,23300,23300,19
|
|
20240424,115000,709795150,23300,23200,23300,23200,136
|
|
20240424,114900,706637350,23250,23250,23250,23250,39
|
|
20240424,114800,705730600,23300,23300,23300,23300,25
|
|
20240424,114700,705148100,23250,23250,23250,23250,23
|
|
20240424,114600,704613350,23250,23250,23250,23250,0
|
|
20240424,114500,704613350,23250,23300,23300,23250,96
|
|
20240424,114400,702380050,23250,23250,23250,23250,23
|
|
20240424,114300,701845300,23300,23300,23300,23300,25
|
|
20240424,114200,701262800,23200,23200,23200,23200,22
|
|
20240424,114100,700752400,23250,23300,23300,23250,26
|
|
20240424,114000,700147750,23300,23250,23300,23250,49
|
|
20240424,113900,699007200,23300,23300,23300,23300,0
|
|
20240424,113800,699007200,23300,23300,23300,23300,25
|
|
20240424,113700,698424700,23250,23250,23250,23250,23
|
|
20240424,113600,697889950,23250,23200,23250,23200,14
|
|
20240424,113500,697564950,23250,23250,23250,23250,53
|
|
20240424,113400,696332700,23200,23200,23200,23200,1
|
|
20240424,113300,696309500,23250,23250,23250,23250,48
|
|
20240424,113200,695193500,23250,23250,23250,23250,81
|
|
20240424,113100,693310250,23300,23300,23300,23300,35
|
|
20240424,113000,692494750,23300,23300,23300,23300,26
|
|
20240424,112900,691888950,23250,23250,23250,23250,12
|
|
20240424,112800,691609950,23250,23250,23250,23250,0
|
|
20240424,112700,691609950,23250,23200,23250,23200,51
|
|
20240424,112600,690424350,23250,23250,23250,23250,23
|
|
20240424,112500,689889600,23250,23250,23250,23250,26
|
|
20240424,112400,689285100,23250,23250,23250,23250,24
|
|
20240424,112300,688727100,23250,23250,23250,23250,0
|
|
20240424,112200,688727100,23250,23250,23250,23200,109
|
|
20240424,112100,686195900,23250,23250,23250,23250,0
|
|
20240424,112000,686195900,23250,23250,23250,23250,49
|
|
20240424,111900,685056650,23200,23200,23200,23200,0
|
|
20240424,111800,685056650,23200,23250,23250,23200,223
|
|
20240424,111700,679881900,23250,23250,23250,23200,278
|
|
20240424,111600,673428400,23250,23250,23250,23250,0
|
|
20240424,111500,673428400,23250,23300,23300,23250,293
|
|
20240424,111400,666614850,23250,23300,23300,23250,24
|
|
20240424,111300,666055700,23250,23250,23250,23250,11
|
|
20240424,111200,665799950,23250,23300,23300,23250,68
|
|
20240424,111100,664216550,23250,23250,23250,23250,0
|
|
20240424,111000,664216550,23250,23250,23300,23250,132
|
|
20240424,110900,661145050,23300,23300,23300,23300,1
|
|
20240424,110800,661121750,23300,23300,23300,23300,0
|
|
20240424,110700,661121750,23300,23250,23300,23250,384
|
|
20240424,110600,652192500,23250,23300,23300,23250,35
|
|
20240424,110500,651377500,23250,23250,23250,23250,499
|
|
20240424,110400,639775750,23250,23250,23250,23250,26
|
|
20240424,110300,639171250,23200,23200,23200,23200,500
|
|
20240424,110200,627571250,23200,23150,23200,23150,391
|
|
20240424,110100,618506600,23150,23150,23150,23150,0
|
|
20240424,110000,618506600,23150,23200,23200,23150,120
|
|
20240424,105900,615726150,23150,23200,23200,23150,59
|
|
20240424,105800,614359750,23200,23200,23200,23200,35
|
|
20240424,105700,613547750,23200,23200,23200,23200,25
|
|
20240424,105600,612967750,23100,23100,23100,23100,0
|
|
20240424,105500,612967750,23100,23250,23250,23100,884
|
|
20240424,105400,592529000,23250,23250,23250,23250,24
|
|
20240424,105300,591971000,23200,23200,23200,23200,30
|
|
20240424,105200,591275000,23200,23250,23250,23200,260
|
|
20240424,105100,585240100,23250,23250,23250,23250,600
|
|
20240424,105000,571290100,23200,23250,23250,23200,59
|
|
20240424,104900,569918850,23200,23200,23200,23200,6
|
|
20240424,104800,569779650,23250,23200,23250,23200,170
|
|
20240424,104700,565834500,23200,23200,23200,23200,81
|
|
20240424,104600,563955300,23200,23200,23200,23200,292
|
|
20240424,104500,557180900,23200,23250,23250,23200,401
|
|
20240424,104400,547877650,23200,23250,23250,23200,76
|
|
20240424,104300,546113150,23250,23200,23250,23200,5
|
|
20240424,104200,545997100,23250,23250,23250,23250,25
|
|
20240424,104100,545415850,23250,23200,23250,23200,7
|
|
20240424,104000,545253200,23200,23200,23200,23200,195
|
|
20240424,103900,540729200,23200,23250,23300,23200,1479
|
|
20240424,103800,506344900,23250,23200,23250,23200,28
|
|
20240424,103700,505694050,23200,23150,23200,23150,1626
|
|
20240424,103600,467994700,23150,23150,23150,23100,667
|
|
20240424,103500,452555150,23100,23050,23150,23050,1977
|
|
20240424,103400,406912400,23050,23050,23050,23050,46
|
|
20240424,103300,405852100,23000,23000,23000,23000,7
|
|
20240424,103200,405691100,23000,23000,23000,23000,287
|
|
20240424,103100,399090100,23000,23000,23000,23000,5
|
|
20240424,103000,398975100,22900,23050,23050,22900,133
|
|
20240424,102900,395915800,23000,23000,23000,23000,2
|
|
20240424,102800,395869800,23000,23000,23000,23000,53
|
|
20240424,102700,394650800,23000,23000,23000,23000,0
|
|
20240424,102600,394650800,23000,23000,23000,23000,44
|
|
20240424,102500,393638800,23050,22900,23050,22900,3138
|
|
20240424,102400,321529950,22900,22900,22900,22900,23
|
|
20240424,102300,321003250,22900,22900,22900,22900,34
|
|
20240424,102200,320224650,22850,22900,22900,22850,25
|
|
20240424,102100,319652200,22850,22850,22850,22850,10
|
|
20240424,102000,319423700,22850,22850,22850,22850,685
|
|
20240424,101900,303771450,22800,22800,22800,22800,0
|
|
20240424,101800,303771450,22800,22800,22800,22800,0
|
|
20240424,101700,303771450,22800,22800,22800,22800,489
|
|
20240424,101600,292622250,22800,22800,22800,22800,30
|
|
20240424,101500,291938250,22800,22800,22800,22800,0
|
|
20240424,101400,291938250,22800,22750,22800,22750,267
|
|
20240424,101300,285850750,22750,22750,22800,22750,6
|
|
20240424,101200,285714150,22750,22850,22850,22750,658
|
|
20240424,101100,270723400,22800,22800,22800,22800,1
|
|
20240424,101000,270700600,22850,22850,22900,22850,295
|
|
20240424,100900,263958700,22850,22850,22850,22850,100
|
|
20240424,100800,261673700,22850,22850,22850,22850,23
|
|
20240424,100700,261148150,22850,22850,22850,22850,0
|
|
20240424,100600,261148150,22850,22850,22850,22850,125
|
|
20240424,100500,258291900,22850,22850,22850,22850,0
|
|
20240424,100400,258291900,22850,22850,22850,22850,23
|
|
20240424,100300,257766350,22800,22800,22800,22800,103
|
|
20240424,100200,255417950,22800,22800,22800,22800,516
|
|
20240424,100100,243653150,22850,22850,22850,22850,0
|
|
20240424,100000,243653150,22850,22850,22900,22850,44
|
|
20240424,095900,242646600,22900,22900,22900,22900,101
|
|
20240424,095800,240333700,22900,22900,22900,22900,23
|
|
20240424,095700,239807000,22850,22850,22850,22850,50
|
|
20240424,095600,238664500,22900,22900,22900,22900,23
|
|
20240424,095500,238137800,22900,22900,22900,22900,200
|
|
20240424,095400,233557800,22900,22850,22900,22850,24
|
|
20240424,095300,233008250,22900,22900,22900,22900,7
|
|
20240424,095200,232847950,22900,22900,22900,22900,24
|
|
20240424,095100,232298350,22850,22850,22900,22850,533
|
|
20240424,095000,220095200,22850,22850,22850,22850,29
|
|
20240424,094900,219432550,22850,22850,22850,22850,150
|
|
20240424,094800,216005050,22900,22900,22900,22900,10
|
|
20240424,094700,215776050,22900,22900,22900,22900,351
|
|
20240424,094600,207738150,22900,22900,22950,22900,110
|
|
20240424,094500,205218900,22950,22950,22950,22950,11
|
|
20240424,094400,204966450,22950,22900,22950,22900,281
|
|
20240424,094300,198518050,22900,22900,22900,22900,300
|
|
20240424,094200,191648050,22900,22900,22900,22900,15
|
|
20240424,094100,191304550,22950,22900,22950,22900,32
|
|
20240424,094000,190570200,22950,22950,22950,22950,132
|
|
20240424,093900,187540800,22950,22950,22950,22950,0
|
|
20240424,093800,187540800,22950,22950,22950,22950,0
|
|
20240424,093700,187540800,22950,22950,22950,22950,0
|
|
20240424,093600,187540800,22950,22850,22950,22850,122
|
|
20240424,093500,184742750,22850,22900,22900,22850,762
|
|
20240424,093400,167298850,22950,22950,22950,22950,20
|
|
20240424,093300,166839850,22950,22950,22950,22950,0
|
|
20240424,093200,166839850,22950,22900,22950,22900,303
|
|
20240424,093100,159896100,22900,22950,22950,22900,13
|
|
20240424,093000,159598050,22950,22950,22950,22900,32
|
|
20240424,092900,158863700,22900,22950,22950,22900,173
|
|
20240424,092800,154894650,22950,22900,22950,22900,258
|
|
20240424,092700,148986050,22900,22950,22950,22900,151
|
|
20240424,092600,145528000,22950,22950,22950,22950,512
|
|
20240424,092500,133777600,22950,22950,22950,22900,180
|
|
20240424,092400,129646900,22950,22950,22950,22900,217
|
|
20240424,092300,124676250,22950,22900,22950,22900,407
|
|
20240424,092200,115355800,22850,22800,22850,22800,703
|
|
20240424,092100,99302350,22800,22800,22800,22800,23
|
|
20240424,092000,98777950,22650,22650,22650,22650,0
|
|
20240424,091900,98777950,22650,22750,22750,22650,359
|
|
20240424,091800,90643050,22750,22700,22750,22700,84
|
|
20240424,091700,88734750,22650,22650,22650,22650,10
|
|
20240424,091600,88508250,22650,22750,22750,22650,612
|
|
20240424,091500,74619450,22750,22750,22750,22750,35
|
|
20240424,091400,73823200,22800,22800,22800,22800,101
|
|
20240424,091300,71520400,22800,22800,22800,22800,10
|
|
20240424,091200,71292400,22800,22800,22800,22800,0
|
|
20240424,091100,71292400,22800,22800,22800,22800,137
|
|
20240424,091000,68168800,22800,22800,22800,22750,501
|
|
20240424,090900,56746050,22800,22800,22850,22800,940
|
|
20240424,090800,35314000,22750,22700,22800,22700,756
|
|
20240424,090700,18109350,22650,22650,22650,22650,87
|
|
20240424,090600,16138800,22700,22650,22700,22650,133
|
|
20240424,090500,13121200,22650,22600,22650,22600,357
|
|
20240424,090400,5052050,22600,22600,22600,22600,5
|
|
20240424,090300,4939050,22600,22600,22600,22600,0
|
|
20240424,090200,4939050,22600,22450,22600,22450,12
|
|
20240424,090100,4668150,22550,22550,22550,22550,201
|
|
20240424,090000,135600,22600,22600,22600,22600,6
|