585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,184200,935489850,22600,22600,22600,22600,1286
|
|
20240405,184100,935489850,22600,22600,22600,22600,0
|
|
20240405,184000,935489850,22600,22600,22600,22600,0
|
|
20240405,183900,935489850,22600,22600,22600,22600,0
|
|
20240405,183800,935489850,22600,22600,22600,22600,0
|
|
20240405,183700,935489850,22600,22600,22600,22600,0
|
|
20240405,183600,935489850,22600,22600,22600,22600,0
|
|
20240405,183500,935489850,22600,22600,22600,22600,0
|
|
20240405,183400,935489850,22600,22600,22600,22600,0
|
|
20240405,183300,935489850,22600,22600,22600,22600,0
|
|
20240405,183200,935489850,22600,22600,22600,22600,0
|
|
20240405,183100,935489850,22600,22600,22600,22600,0
|
|
20240405,183000,935489850,22600,22600,22600,22600,0
|
|
20240405,182900,935489850,22600,22600,22600,22600,0
|
|
20240405,182800,935489850,22600,22600,22600,22600,0
|
|
20240405,182700,935489850,22600,22600,22600,22600,0
|
|
20240405,182600,935489850,22600,22600,22600,22600,0
|
|
20240405,182500,935489850,22600,22600,22600,22600,0
|
|
20240405,182400,935489850,22600,22600,22600,22600,0
|
|
20240405,182300,935489850,22600,22600,22600,22600,0
|
|
20240405,182200,935489850,22600,22600,22600,22600,0
|
|
20240405,182100,935489850,22600,22600,22600,22600,0
|
|
20240405,182000,935489850,22600,22600,22600,22600,0
|
|
20240405,181900,935489850,22600,22600,22600,22600,0
|
|
20240405,181800,935489850,22600,22600,22600,22600,0
|
|
20240405,181700,935489850,22600,22600,22600,22600,0
|
|
20240405,181600,935489850,22600,22600,22600,22600,0
|
|
20240405,181500,935489850,22600,22600,22600,22600,0
|
|
20240405,181400,935489850,22600,22600,22600,22600,0
|
|
20240405,181300,935489850,22600,22600,22600,22600,0
|
|
20240405,181200,935489850,22600,22600,22600,22600,1286
|
|
20240405,181100,935489850,22600,22600,22600,22600,0
|
|
20240405,181000,935489850,22600,22600,22600,22600,0
|
|
20240405,180900,935489850,22600,22600,22600,22600,0
|
|
20240405,180800,935489850,22600,22600,22600,22600,0
|
|
20240405,180700,935489850,22600,22600,22600,22600,0
|
|
20240405,180600,935489850,22600,22600,22600,22600,0
|
|
20240405,180500,935489850,22600,22600,22600,22600,0
|
|
20240405,180400,935489850,22600,22600,22600,22600,0
|
|
20240405,180300,935489850,22600,22600,22600,22600,0
|
|
20240405,180200,935489850,22600,22600,22600,22600,0
|
|
20240405,180100,935489850,22600,22600,22600,22600,0
|
|
20240405,180000,935489850,22600,22600,22600,22600,0
|
|
20240405,175900,935489850,22600,22600,22600,22600,0
|
|
20240405,175800,935489850,22600,22600,22600,22600,0
|
|
20240405,175700,935489850,22600,22600,22600,22600,0
|
|
20240405,175600,935489850,22600,22600,22600,22600,0
|
|
20240405,175500,935489850,22600,22600,22600,22600,0
|
|
20240405,175400,935489850,22600,22600,22600,22600,0
|
|
20240405,175300,935489850,22600,22600,22600,22600,0
|
|
20240405,175200,935489850,22600,22600,22600,22600,0
|
|
20240405,175100,935489850,22600,22600,22600,22600,0
|
|
20240405,175000,935489850,22600,22600,22600,22600,0
|
|
20240405,174900,935489850,22600,22600,22600,22600,0
|
|
20240405,174800,935489850,22600,22600,22600,22600,0
|
|
20240405,174700,935489850,22600,22600,22600,22600,0
|
|
20240405,174600,935489850,22600,22600,22600,22600,0
|
|
20240405,174500,935489850,22600,22600,22600,22600,0
|
|
20240405,174400,935489850,22600,22600,22600,22600,0
|
|
20240405,174300,935489850,22600,22600,22600,22600,0
|
|
20240405,174200,935489850,22600,22600,22600,22600,1286
|
|
20240405,174100,935489850,22600,22600,22600,22600,0
|
|
20240405,174000,935489850,22600,22600,22600,22600,0
|
|
20240405,173900,935489850,22600,22600,22600,22600,0
|
|
20240405,173800,935489850,22600,22600,22600,22600,0
|
|
20240405,173700,935489850,22600,22600,22600,22600,0
|
|
20240405,173600,935489850,22600,22600,22600,22600,0
|
|
20240405,173500,935489850,22600,22600,22600,22600,0
|
|
20240405,173400,935489850,22600,22600,22600,22600,0
|
|
20240405,173300,935489850,22600,22600,22600,22600,0
|
|
20240405,173200,935489850,22600,22600,22600,22600,0
|
|
20240405,173100,935489850,22600,22600,22600,22600,0
|
|
20240405,173000,935489850,22600,22600,22600,22600,0
|
|
20240405,172900,935489850,22600,22600,22600,22600,0
|
|
20240405,172800,935489850,22600,22600,22600,22600,0
|
|
20240405,172700,935489850,22600,22600,22600,22600,0
|
|
20240405,172600,935489850,22600,22600,22600,22600,0
|
|
20240405,172500,935489850,22600,22600,22600,22600,0
|
|
20240405,172400,935489850,22600,22600,22600,22600,0
|
|
20240405,172300,935489850,22600,22600,22600,22600,0
|
|
20240405,172200,935489850,22600,22600,22600,22600,0
|
|
20240405,172100,935489850,22600,22600,22600,22600,0
|
|
20240405,172000,935489850,22600,22600,22600,22600,0
|
|
20240405,171900,935489850,22600,22600,22600,22600,0
|
|
20240405,171800,935489850,22600,22600,22600,22600,0
|
|
20240405,171700,935489850,22600,22600,22600,22600,0
|
|
20240405,171600,935489850,22600,22600,22600,22600,0
|
|
20240405,171500,935489850,22600,22600,22600,22600,0
|
|
20240405,171400,935489850,22600,22600,22600,22600,0
|
|
20240405,171300,935489850,22600,22600,22600,22600,0
|
|
20240405,171200,935489850,22600,22600,22600,22600,1286
|
|
20240405,171100,935489850,22600,22600,22600,22600,0
|
|
20240405,171000,935489850,22600,22600,22600,22600,0
|
|
20240405,170900,935489850,22600,22600,22600,22600,0
|
|
20240405,170800,935489850,22600,22600,22600,22600,0
|
|
20240405,170700,935489850,22600,22600,22600,22600,0
|
|
20240405,170600,935489850,22600,22600,22600,22600,0
|
|
20240405,170500,935489850,22600,22600,22600,22600,0
|
|
20240405,170400,935489850,22600,22600,22600,22600,0
|
|
20240405,170300,935489850,22600,22600,22600,22600,0
|
|
20240405,170200,935489850,22600,22600,22600,22600,0
|
|
20240405,170100,935489850,22600,22600,22600,22600,0
|
|
20240405,170000,935489850,22600,22600,22600,22600,0
|
|
20240405,165900,935489850,22600,22600,22600,22600,0
|
|
20240405,165800,935489850,22600,22600,22600,22600,0
|
|
20240405,165700,935489850,22600,22600,22600,22600,0
|
|
20240405,165600,935489850,22600,22600,22600,22600,0
|
|
20240405,165500,935489850,22600,22600,22600,22600,0
|
|
20240405,165400,935489850,22600,22600,22600,22600,0
|
|
20240405,165300,935489850,22600,22600,22600,22600,0
|
|
20240405,165200,935489850,22600,22600,22600,22600,0
|
|
20240405,165100,935489850,22600,22600,22600,22600,0
|
|
20240405,165000,935489850,22600,22600,22600,22600,0
|
|
20240405,164900,935489850,22600,22600,22600,22600,0
|
|
20240405,164800,935489850,22600,22600,22600,22600,0
|
|
20240405,164700,935489850,22600,22600,22600,22600,0
|
|
20240405,164600,935489850,22600,22600,22600,22600,0
|
|
20240405,164500,935489850,22600,22600,22600,22600,0
|
|
20240405,164400,935489850,22600,22600,22600,22600,0
|
|
20240405,164300,935489850,22600,22600,22600,22600,0
|
|
20240405,164200,935489850,22600,22600,22600,22600,1286
|
|
20240405,164100,935489850,22600,22600,22600,22600,0
|
|
20240405,164000,935489850,22600,22600,22600,22600,0
|
|
20240405,163900,935489850,22600,22600,22600,22600,0
|
|
20240405,163800,935489850,22600,22600,22600,22600,0
|
|
20240405,163700,935489850,22600,22600,22600,22600,0
|
|
20240405,163600,935489850,22600,22600,22600,22600,0
|
|
20240405,163500,935489850,22600,22600,22600,22600,0
|
|
20240405,163400,935489850,22600,22600,22600,22600,0
|
|
20240405,163300,935489850,22600,22600,22600,22600,0
|
|
20240405,163200,935489850,22600,22600,22600,22600,0
|
|
20240405,163100,935489850,22600,22600,22600,22600,0
|
|
20240405,163000,935489850,22600,22600,22600,22600,0
|
|
20240405,162900,935489850,22600,22600,22600,22600,0
|
|
20240405,162800,935489850,22600,22600,22600,22600,0
|
|
20240405,162700,935489850,22600,22600,22600,22600,0
|
|
20240405,162600,935489850,22600,22600,22600,22600,0
|
|
20240405,162500,935489850,22600,22600,22600,22600,0
|
|
20240405,162400,935489850,22600,22600,22600,22600,0
|
|
20240405,162300,935489850,22600,22600,22600,22600,0
|
|
20240405,162200,935489850,22600,22600,22600,22600,0
|
|
20240405,162100,935489850,22600,22600,22600,22600,0
|
|
20240405,162000,935489850,22600,22600,22600,22600,0
|
|
20240405,161900,935489850,22600,22600,22600,22600,0
|
|
20240405,161800,935489850,22600,22600,22600,22600,0
|
|
20240405,161700,935489850,22600,22600,22600,22600,0
|
|
20240405,161600,935489850,22600,22600,22600,22600,0
|
|
20240405,161500,935489850,22600,22600,22600,22600,0
|
|
20240405,161400,935489850,22600,22600,22600,22600,0
|
|
20240405,161300,935489850,22600,22600,22600,22600,0
|
|
20240405,161200,935489850,22600,22600,22600,22600,1286
|
|
20240405,161100,935489850,22600,22600,22600,22600,0
|
|
20240405,161000,935489850,22600,22600,22600,22600,0
|
|
20240405,160900,935489850,22600,22600,22600,22600,0
|
|
20240405,160800,935489850,22600,22600,22600,22600,0
|
|
20240405,160700,935489850,22600,22600,22600,22600,0
|
|
20240405,160600,935489850,22600,22600,22600,22600,0
|
|
20240405,160500,935489850,22600,22600,22600,22600,0
|
|
20240405,160400,935489850,22600,22600,22600,22600,0
|
|
20240405,160300,935489850,22600,22600,22600,22600,0
|
|
20240405,160200,935489850,22600,22600,22600,22600,0
|
|
20240405,160100,935489850,22600,22600,22600,22600,0
|
|
20240405,160000,935489850,22600,22600,22600,22600,0
|
|
20240405,155900,935489850,22600,22600,22600,22600,0
|
|
20240405,155800,935489850,22600,22600,22600,22600,0
|
|
20240405,155700,935489850,22600,22600,22600,22600,0
|
|
20240405,155600,935489850,22600,22600,22600,22600,0
|
|
20240405,155500,935489850,22600,22600,22600,22600,0
|
|
20240405,155400,935489850,22600,22600,22600,22600,0
|
|
20240405,155300,935489850,22600,22600,22600,22600,0
|
|
20240405,155200,935489850,22600,22600,22600,22600,0
|
|
20240405,155100,935489850,22600,22600,22600,22600,0
|
|
20240405,155000,935489850,22600,22600,22600,22600,0
|
|
20240405,154900,935489850,22600,22600,22600,22600,0
|
|
20240405,154800,935489850,22600,22600,22600,22600,0
|
|
20240405,154700,935489850,22600,22600,22600,22600,0
|
|
20240405,154600,935489850,22600,22600,22600,22600,0
|
|
20240405,154500,935489850,22600,22600,22600,22600,0
|
|
20240405,154400,935489850,22600,22600,22600,22600,0
|
|
20240405,154300,935489850,22600,22600,22600,22600,0
|
|
20240405,154200,935489850,22600,22600,22600,22600,1286
|
|
20240405,154100,935489850,22600,22600,22600,22600,0
|
|
20240405,154000,935489850,22600,22600,22600,22600,0
|
|
20240405,153900,935489850,22600,22600,22600,22600,0
|
|
20240405,153800,935489850,22600,22600,22600,22600,0
|
|
20240405,153700,935489850,22600,22600,22600,22600,0
|
|
20240405,153600,935489850,22600,22600,22600,22600,0
|
|
20240405,153500,935489850,22600,22600,22600,22600,0
|
|
20240405,153400,935489850,22600,22600,22600,22600,0
|
|
20240405,153300,935489850,22600,22600,22600,22600,0
|
|
20240405,153200,935489850,22600,22600,22600,22600,0
|
|
20240405,153100,935489850,22600,22600,22600,22600,0
|
|
20240405,153000,935489850,22600,22600,22600,22600,1286
|
|
20240405,152900,906426250,22600,22600,22600,22600,0
|
|
20240405,152800,906426250,22600,22600,22600,22600,0
|
|
20240405,152700,906426250,22600,22600,22600,22600,0
|
|
20240405,152600,906426250,22600,22600,22600,22600,0
|
|
20240405,152500,906426250,22600,22600,22600,22600,0
|
|
20240405,152400,906426250,22600,22600,22600,22600,0
|
|
20240405,152300,906426250,22600,22600,22600,22600,0
|
|
20240405,152200,906426250,22600,22600,22600,22600,0
|
|
20240405,152100,906426250,22600,22600,22600,22600,0
|
|
20240405,152000,906426250,22600,22600,22600,22600,0
|
|
20240405,151900,906426250,22600,22550,22600,22550,141
|
|
20240405,151800,903241700,22550,22550,22550,22550,59
|
|
20240405,151700,901911250,22600,22600,22600,22600,42
|
|
20240405,151600,900962050,22600,22600,22600,22600,72
|
|
20240405,151500,899334850,22600,22650,22650,22600,292
|
|
20240405,151400,892731050,22600,22650,22650,22600,45
|
|
20240405,151300,891712900,22650,22650,22650,22650,4
|
|
20240405,151200,891622300,22650,22600,22650,22600,2018
|
|
20240405,151100,845956100,22600,22550,22600,22550,92
|
|
20240405,151000,843880450,22550,22550,22550,22550,46
|
|
20240405,150900,842843150,22600,22600,22600,22600,22
|
|
20240405,150800,842345950,22600,22600,22600,22600,701
|
|
20240405,150700,826503350,22550,22550,22550,22550,71
|
|
20240405,150600,824902300,22550,22550,22550,22550,110
|
|
20240405,150500,822421800,22550,22500,22550,22500,393
|
|
20240405,150400,813559800,22550,22500,22550,22500,66
|
|
20240405,150300,812073900,22500,22500,22500,22500,57
|
|
20240405,150200,810791400,22500,22550,22550,22500,65
|
|
20240405,150100,809328000,22500,22500,22550,22500,209
|
|
20240405,150000,804622850,22500,22550,22550,22500,157
|
|
20240405,145900,801088650,22550,22500,22550,22450,29
|
|
20240405,145800,800436200,22450,22500,22500,22450,34
|
|
20240405,145700,799672650,22550,22550,22550,22550,20
|
|
20240405,145600,799221650,22550,22550,22550,22550,5
|
|
20240405,145500,799108900,22550,22550,22550,22550,25
|
|
20240405,145400,798545150,22550,22550,22550,22550,15
|
|
20240405,145300,798206900,22550,22550,22550,22550,10
|
|
20240405,145200,797981400,22550,22550,22550,22550,19
|
|
20240405,145100,797552950,22550,22550,22550,22550,1
|
|
20240405,145000,797530400,22550,22500,22550,22500,42
|
|
20240405,144900,796584450,22500,22500,22500,22500,0
|
|
20240405,144800,796584450,22500,22500,22500,22500,48
|
|
20240405,144700,795504450,22500,22500,22500,22500,9
|
|
20240405,144600,795301950,22550,22550,22550,22550,0
|
|
20240405,144500,795301950,22550,22550,22550,22550,39
|
|
20240405,144400,794422500,22550,22500,22550,22450,504
|
|
20240405,144300,783061000,22500,22500,22500,22500,19
|
|
20240405,144200,782633500,22500,22500,22500,22500,1
|
|
20240405,144100,782611000,22500,22500,22500,22500,0
|
|
20240405,144000,782611000,22500,22450,22500,22450,21
|
|
20240405,143900,782138650,22500,22500,22500,22500,10
|
|
20240405,143800,781913650,22550,22500,22550,22500,24
|
|
20240405,143700,781372500,22500,22550,22550,22500,59
|
|
20240405,143600,780044100,22500,22550,22550,22500,119
|
|
20240405,143500,777365650,22500,22500,22500,22500,0
|
|
20240405,143400,777365650,22500,22500,22500,22500,88
|
|
20240405,143300,775385650,22500,22500,22500,22500,28
|
|
20240405,143200,774755650,22500,22500,22500,22500,217
|
|
20240405,143100,769873150,22500,22500,22500,22500,19
|
|
20240405,143000,769445650,22500,22500,22500,22450,125
|
|
20240405,142900,766633450,22450,22450,22450,22450,302
|
|
20240405,142800,759853550,22500,22500,22500,22500,31
|
|
20240405,142700,759156050,22450,22500,22500,22450,154
|
|
20240405,142600,755691250,22500,22500,22500,22500,18
|
|
20240405,142500,755286250,22450,22500,22500,22450,4
|
|
20240405,142400,755196350,22500,22500,22500,22500,19
|
|
20240405,142300,754768850,22450,22450,22450,22450,90
|
|
20240405,142200,752748350,22450,22450,22450,22450,30
|
|
20240405,142100,752074850,22450,22450,22450,22450,18
|
|
20240405,142000,751670750,22400,22400,22400,22400,0
|
|
20240405,141900,751670750,22400,22500,22500,22400,256
|
|
20240405,141800,745934450,22400,22450,22450,22400,30
|
|
20240405,141700,745262250,22450,22450,22450,22450,0
|
|
20240405,141600,745262250,22450,22400,22450,22400,17
|
|
20240405,141500,744880700,22450,22450,22450,22400,22
|
|
20240405,141400,744387650,22450,22450,22450,22450,17
|
|
20240405,141300,744006000,22400,22400,22400,22400,2
|
|
20240405,141200,743961200,22400,22350,22450,22350,46
|
|
20240405,141100,742931100,22400,22400,22400,22400,13
|
|
20240405,141000,742639900,22400,22400,22400,22400,2
|
|
20240405,140900,742595100,22450,22450,22450,22450,18
|
|
20240405,140800,742191000,22400,22400,22400,22400,32
|
|
20240405,140700,741474200,22400,22450,22450,22400,20
|
|
20240405,140600,741025250,22400,22400,22400,22400,80
|
|
20240405,140500,739233250,22400,22400,22400,22400,17
|
|
20240405,140400,738852450,22450,22400,22450,22400,20
|
|
20240405,140300,738403550,22400,22400,22400,22400,0
|
|
20240405,140200,738403550,22400,22450,22450,22400,51
|
|
20240405,140100,737260250,22400,22400,22400,22400,2
|
|
20240405,140000,737215450,22450,22450,22450,22450,20
|
|
20240405,135900,736766450,22400,22400,22400,22400,2
|
|
20240405,135800,736721650,22400,22400,22400,22400,2
|
|
20240405,135700,736676850,22450,22400,22450,22400,28
|
|
20240405,135600,736048750,22400,22450,22450,22400,132
|
|
20240405,135500,733089250,22350,22450,22450,22350,65
|
|
20240405,135400,731632350,22450,22450,22450,22450,2
|
|
20240405,135300,731587450,22450,22450,22450,22450,0
|
|
20240405,135200,731587450,22450,22450,22450,22400,24
|
|
20240405,135100,731048750,22400,22400,22400,22400,0
|
|
20240405,135000,731048750,22400,22400,22400,22400,18
|
|
20240405,134900,730645550,22400,22350,22400,22350,3
|
|
20240405,134800,730578450,22400,22400,22400,22400,19
|
|
20240405,134700,730152850,22400,22400,22400,22400,0
|
|
20240405,134600,730152850,22400,22400,22400,22400,7
|
|
20240405,134500,729996050,22450,22400,22450,22400,37
|
|
20240405,134400,729166300,22450,22450,22450,22450,0
|
|
20240405,134300,729166300,22450,22400,22450,22400,19
|
|
20240405,134200,728739800,22400,22350,22400,22350,43
|
|
20240405,134100,727778600,22400,22450,22450,22400,115
|
|
20240405,134000,725199050,22450,22450,22450,22450,18
|
|
20240405,133900,724794950,22400,22400,22400,22400,2
|
|
20240405,133800,724750150,22400,22400,22400,22400,18
|
|
20240405,133700,724346950,22400,22450,22450,22400,16
|
|
20240405,133600,723988150,22400,22450,22450,22400,20
|
|
20240405,133500,723539250,22350,22400,22400,22350,47
|
|
20240405,133400,722488400,22400,22400,22400,22400,0
|
|
20240405,133300,722488400,22400,22450,22450,22400,48
|
|
20240405,133200,721411800,22450,22450,22450,22450,0
|
|
20240405,133100,721411800,22450,22450,22450,22450,79
|
|
20240405,133000,719638250,22400,22400,22400,22400,99
|
|
20240405,132900,717420650,22450,22450,22450,22450,1
|
|
20240405,132800,717398200,22450,22450,22450,22450,18
|
|
20240405,132700,716994100,22400,22400,22400,22400,2
|
|
20240405,132600,716949300,22450,22450,22450,22450,18
|
|
20240405,132500,716545200,22450,22450,22450,22450,16
|
|
20240405,132400,716186000,22450,22450,22450,22450,159
|
|
20240405,132300,712616450,22450,22450,22450,22450,19
|
|
20240405,132200,712189900,22450,22450,22450,22450,1
|
|
20240405,132100,712167450,22450,22400,22450,22400,597
|
|
20240405,132000,698793750,22400,22400,22400,22400,3
|
|
20240405,131900,698726550,22400,22450,22450,22400,1114
|
|
20240405,131800,673772050,22400,22400,22400,22400,1
|
|
20240405,131700,673749650,22450,22450,22450,22450,0
|
|
20240405,131600,673749650,22450,22450,22450,22450,20
|
|
20240405,131500,673300650,22450,22400,22450,22400,7
|
|
20240405,131400,673143600,22450,22400,22450,22400,19
|
|
20240405,131300,672717100,22400,22400,22400,22400,2
|
|
20240405,131200,672672300,22400,22400,22400,22400,2
|
|
20240405,131100,672627500,22450,22450,22450,22400,45
|
|
20240405,131000,671618550,22400,22400,22400,22400,0
|
|
20240405,130900,671618550,22400,22350,22400,22350,5
|
|
20240405,130800,671506650,22350,22350,22350,22350,29
|
|
20240405,130700,670858500,22400,22400,22400,22400,99
|
|
20240405,130600,668640900,22350,22350,22350,22350,2
|
|
20240405,130500,668596200,22300,22400,22400,22300,27
|
|
20240405,130400,667992000,22450,22450,22450,22450,18
|
|
20240405,130300,667587900,22400,22400,22400,22400,2
|
|
20240405,130200,667543100,22400,22400,22400,22300,146
|
|
20240405,130100,664274850,22500,22500,22500,22500,0
|
|
20240405,130000,664274850,22500,22450,22500,22450,4
|
|
20240405,125900,664184950,22500,22400,22500,22400,22
|
|
20240405,125800,663690350,22450,22500,22500,22450,19
|
|
20240405,125700,663263550,22500,22500,22500,22500,97
|
|
20240405,125600,661081050,22550,22550,22550,22550,0
|
|
20240405,125500,661081050,22550,22550,22550,22550,277
|
|
20240405,125400,654834700,22600,22550,22600,22550,103
|
|
20240405,125300,652509400,22550,22550,22600,22550,16
|
|
20240405,125200,652148550,22600,22600,22600,22600,18
|
|
20240405,125100,651741750,22550,22600,22600,22550,68
|
|
20240405,125000,650207550,22600,22650,22650,22600,423
|
|
20240405,124900,640635400,22650,22600,22650,22600,764
|
|
20240405,124800,623348850,22550,22550,22550,22550,61
|
|
20240405,124700,621973300,22650,22600,22650,22550,106
|
|
20240405,124600,619580850,22600,22550,22600,22550,204
|
|
20240405,124500,614970700,22600,22550,22600,22500,262
|
|
20240405,124400,609054050,22500,22550,22550,22500,148
|
|
20240405,124300,605716800,22550,22550,22550,22500,373
|
|
20240405,124200,597315850,22500,22350,22550,22350,3039
|
|
20240405,124100,529031150,22400,22400,22400,22400,5
|
|
20240405,124000,528919150,22350,22350,22350,22350,85
|
|
20240405,123900,527019400,22300,22350,22350,22300,6
|
|
20240405,123800,526885550,22350,22300,22400,22300,37
|
|
20240405,123700,526057450,22400,22350,22400,22350,3
|
|
20240405,123600,525990300,22350,22350,22350,22300,1022
|
|
20240405,123500,503149550,22350,22300,22350,22300,503
|
|
20240405,123400,491907600,22300,22300,22300,22300,829
|
|
20240405,123300,473420900,22300,22300,22300,22300,19
|
|
20240405,123200,472997200,22300,22250,22300,22250,6
|
|
20240405,123100,472863500,22250,22300,22300,22250,45
|
|
20240405,123000,471861200,22250,22250,22250,22250,0
|
|
20240405,122900,471861200,22250,22250,22250,22250,1
|
|
20240405,122800,471838950,22300,22300,22300,22300,18
|
|
20240405,122700,471437550,22250,22250,22250,22250,1
|
|
20240405,122600,471415300,22250,22300,22300,22250,21
|
|
20240405,122500,470947100,22250,22300,22300,22250,50
|
|
20240405,122400,469834550,22250,22250,22250,22250,51
|
|
20240405,122300,468699800,22300,22250,22300,22250,20
|
|
20240405,122200,468253900,22300,22200,22300,22200,67
|
|
20240405,122100,466764500,22300,22300,22300,22300,18
|
|
20240405,122000,466363100,22250,22250,22250,22250,2
|
|
20240405,121900,466318600,22200,22300,22300,22200,42
|
|
20240405,121800,465383550,22300,22300,22300,22300,45
|
|
20240405,121700,464380050,22300,22250,22300,22250,31
|
|
20240405,121600,463688850,22300,22250,22300,22200,281
|
|
20240405,121500,457436250,22250,22200,22250,22200,10
|
|
20240405,121400,457213800,22250,22200,22250,22200,20
|
|
20240405,121300,456768900,22250,22200,22250,22150,103
|
|
20240405,121200,454478100,22200,22200,22200,22200,57
|
|
20240405,121100,453212700,22250,22200,22250,22200,21
|
|
20240405,121000,452745600,22200,22200,22200,22200,31
|
|
20240405,120900,452057400,22200,22200,22200,22200,178
|
|
20240405,120800,448105800,22150,22150,22150,22150,13
|
|
20240405,120700,447817850,22150,22200,22200,22150,20
|
|
20240405,120600,447373950,22200,22200,22200,22200,0
|
|
20240405,120500,447373950,22200,22200,22200,22200,5
|
|
20240405,120400,447262950,22250,22250,22250,22250,18
|
|
20240405,120300,446862450,22250,22250,22250,22250,0
|
|
20240405,120200,446862450,22250,22200,22250,22200,20
|
|
20240405,120100,446418400,22150,22250,22250,22150,17
|
|
20240405,120000,446041550,22200,22200,22200,22200,3
|
|
20240405,115900,445974950,22200,22200,22200,22200,18
|
|
20240405,115800,445575350,22150,22150,22150,22150,171
|
|
20240405,115700,441787700,22200,22200,22200,22200,40
|
|
20240405,115600,440899700,22200,22200,22200,22200,3
|
|
20240405,115500,440833100,22150,22150,22200,22150,22
|
|
20240405,115400,440344850,22200,22150,22200,22150,83
|
|
20240405,115300,438506300,22150,22150,22150,22150,48
|
|
20240405,115200,437443100,22200,22200,22200,22200,19
|
|
20240405,115100,437021300,22200,22200,22200,22200,0
|
|
20240405,115000,437021300,22200,22200,22200,22200,18
|
|
20240405,114900,436621700,22150,22150,22150,22150,2
|
|
20240405,114800,436577400,22200,22200,22200,22200,0
|
|
20240405,114700,436577400,22200,22200,22200,22200,32
|
|
20240405,114600,435867000,22250,22200,22250,22200,22
|
|
20240405,114500,435377600,22150,22150,22250,22150,24
|
|
20240405,114400,434844200,22200,22200,22200,22200,0
|
|
20240405,114300,434844200,22200,22200,22200,22200,52
|
|
20240405,114200,433689800,22250,22250,22250,22250,18
|
|
20240405,114100,433289300,22250,22250,22250,22250,0
|
|
20240405,114000,433289300,22250,22200,22250,22150,155
|
|
20240405,113900,429849050,22200,22200,22200,22200,0
|
|
20240405,113800,429849050,22200,22250,22250,22200,29
|
|
20240405,113700,429204350,22200,22200,22200,22200,2
|
|
20240405,113600,429159950,22150,22200,22200,22150,301
|
|
20240405,113500,422477800,22200,22150,22200,22150,127
|
|
20240405,113400,419659000,22150,22200,22200,22150,19
|
|
20240405,113300,419237300,22200,22200,22250,22200,337
|
|
20240405,113200,411749100,22200,22200,22200,22200,918
|
|
20240405,113100,391369500,22200,22200,22200,22200,67
|
|
20240405,113000,389882100,22200,22150,22200,22150,8
|
|
20240405,112900,389704650,22150,22200,22200,22150,490
|
|
20240405,112800,378847700,22250,22250,22250,22200,29
|
|
20240405,112700,378202500,22250,22250,22250,22250,0
|
|
20240405,112600,378202500,22250,22250,22250,22250,69
|
|
20240405,112500,376667250,22200,22200,22200,22200,0
|
|
20240405,112400,376667250,22200,22200,22200,22200,0
|
|
20240405,112300,376667250,22200,22250,22250,22200,58
|
|
20240405,112200,375377200,22250,22250,22250,22250,8
|
|
20240405,112100,375199200,22250,22250,22300,22250,95
|
|
20240405,112000,373084550,22250,22250,22250,22250,14
|
|
20240405,111900,372773050,22200,22300,22300,22200,55
|
|
20240405,111800,371548450,22300,22300,22300,22250,132
|
|
20240405,111700,368604950,22300,22250,22300,22250,80
|
|
20240405,111600,366823950,22250,22200,22250,22200,8
|
|
20240405,111500,366646300,22200,22250,22250,22200,501
|
|
20240405,111400,355499100,22200,22200,22200,22200,20
|
|
20240405,111300,355055100,22200,22200,22200,22200,10
|
|
20240405,111200,354833100,22150,22150,22150,22150,3
|
|
20240405,111100,354766650,22250,22200,22250,22200,10
|
|
20240405,111000,354544250,22200,22200,22250,22200,90
|
|
20240405,110900,352543800,22200,22150,22200,22150,854
|
|
20240405,110800,333586150,22150,22150,22150,22150,355
|
|
20240405,110700,325722900,22150,22150,22150,22150,50
|
|
20240405,110600,324615400,22100,22150,22150,22100,62
|
|
20240405,110500,323244200,22100,22150,22150,22100,186
|
|
20240405,110400,319124350,22100,22100,22100,22100,64
|
|
20240405,110300,317709950,22100,22100,22100,22100,25
|
|
20240405,110200,317157450,22100,22100,22100,22100,0
|
|
20240405,110100,317157450,22100,22100,22100,22100,23
|
|
20240405,110000,316649150,22100,22200,22200,22100,40
|
|
20240405,105900,315764050,22150,22150,22150,22150,41
|
|
20240405,105800,314855900,22150,22150,22150,22150,107
|
|
20240405,105700,312485850,22150,22200,22200,22150,14
|
|
20240405,105600,312175500,22150,22150,22150,22150,500
|
|
20240405,105500,301100500,22100,22050,22100,22050,405
|
|
20240405,105400,292150050,22050,21950,22050,21950,704
|
|
20240405,105300,276645300,21950,21950,21950,21950,0
|
|
20240405,105200,276645300,21950,21950,21950,21950,5
|
|
20240405,105100,276535550,21950,21950,21950,21950,1
|
|
20240405,105000,276513600,22000,22000,22000,22000,0
|
|
20240405,104900,276513600,22000,22000,22000,22000,0
|
|
20240405,104800,276513600,22000,22000,22000,21950,4
|
|
20240405,104700,276425700,21950,21950,21950,21950,1
|
|
20240405,104600,276403750,21950,22000,22000,21950,10
|
|
20240405,104500,276183800,22000,22000,22000,22000,105
|
|
20240405,104400,273873800,22100,22000,22100,22000,4
|
|
20240405,104300,273785700,22050,21900,22050,21900,1437
|
|
20240405,104200,242216550,21900,21850,21900,21850,136
|
|
20240405,104100,239238250,21850,21850,21850,21850,103
|
|
20240405,104000,236987700,21850,21850,21850,21850,0
|
|
20240405,103900,236987700,21850,21850,21850,21850,5
|
|
20240405,103800,236878450,21900,21900,21900,21900,13
|
|
20240405,103700,236593750,21850,21850,21850,21850,0
|
|
20240405,103600,236593750,21850,21850,21850,21850,2
|
|
20240405,103500,236550050,21850,21900,21900,21850,102
|
|
20240405,103400,234316350,21850,21850,21850,21850,0
|
|
20240405,103300,234316350,21850,21850,21850,21850,4
|
|
20240405,103200,234228950,21850,21850,21850,21850,22
|
|
20240405,103100,233748250,21850,21850,21850,21850,0
|
|
20240405,103000,233748250,21850,21850,21850,21850,2
|
|
20240405,102900,233704550,21850,21850,21850,21850,370
|
|
20240405,102800,225620050,21850,21850,21850,21850,0
|
|
20240405,102700,225620050,21850,21850,21850,21850,1
|
|
20240405,102600,225598200,21750,21800,21800,21750,408
|
|
20240405,102500,216707200,21800,21800,21800,21800,13
|
|
20240405,102400,216423800,21800,21800,21800,21800,686
|
|
20240405,102300,201469000,21800,21800,21800,21800,529
|
|
20240405,102200,189936800,21800,21800,21800,21800,0
|
|
20240405,102100,189936800,21800,21800,21800,21800,0
|
|
20240405,102000,189936800,21800,21800,21900,21800,625
|
|
20240405,101900,176301600,21800,21800,21800,21800,573
|
|
20240405,101800,163810200,21800,21800,21800,21800,20
|
|
20240405,101700,163374200,21800,21800,21800,21800,337
|
|
20240405,101600,156027600,21800,21800,21800,21800,1
|
|
20240405,101500,156005800,21800,21800,21800,21800,9
|
|
20240405,101400,155809600,21800,21800,21800,21800,4
|
|
20240405,101300,155722400,21800,21850,21850,21800,30
|
|
20240405,101200,155067300,21800,21800,21800,21800,6
|
|
20240405,101100,154936500,21800,21800,21800,21800,326
|
|
20240405,101000,147829700,21800,21800,21800,21800,26
|
|
20240405,100900,147262900,21800,21800,21800,21800,110
|
|
20240405,100800,144864900,21800,21850,21850,21800,472
|
|
20240405,100700,134553500,21850,21850,21850,21850,54
|
|
20240405,100600,133373600,21900,21900,21900,21850,217
|
|
20240405,100500,128626300,21900,21850,21900,21850,35
|
|
20240405,100400,127860400,21850,21850,21850,21850,2
|
|
20240405,100300,127816700,21850,21850,21850,21850,93
|
|
20240405,100200,125784650,21850,21900,21900,21850,222
|
|
20240405,100100,120924950,21900,21900,21900,21900,1
|
|
20240405,100000,120903050,21900,21900,21900,21900,2
|
|
20240405,095900,120859250,21850,21850,21850,21850,30
|
|
20240405,095800,120203750,21850,21850,21850,21850,0
|
|
20240405,095700,120203750,21850,21850,21850,21850,51
|
|
20240405,095600,119089400,21850,21850,21850,21850,13
|
|
20240405,095500,118805350,21900,21900,21900,21850,118
|
|
20240405,095400,116221500,21900,21900,21900,21900,10
|
|
20240405,095300,116002500,21900,21900,21900,21850,14
|
|
20240405,095200,115696000,21900,21850,21900,21850,352
|
|
20240405,095100,108004750,21800,21800,21800,21800,0
|
|
20240405,095000,108004750,21800,21800,21800,21800,1
|
|
20240405,094900,107982950,21800,21800,21800,21800,0
|
|
20240405,094800,107982950,21800,21800,21800,21800,0
|
|
20240405,094700,107982950,21800,21850,21850,21800,8
|
|
20240405,094600,107808500,21800,21800,21800,21800,2
|
|
20240405,094500,107764900,21850,21800,21850,21800,6
|
|
20240405,094400,107634050,21800,21800,21850,21800,61
|
|
20240405,094300,106301600,21800,21850,21850,21800,7
|
|
20240405,094200,106148900,21800,21850,21850,21800,5
|
|
20240405,094100,106039850,21800,21850,21850,21800,27
|
|
20240405,094000,105450450,21800,21850,21850,21800,7
|
|
20240405,093900,105297600,21850,21850,21850,21850,4
|
|
20240405,093800,105210200,21850,21850,21850,21850,62
|
|
20240405,093700,103855500,21850,21850,21900,21850,57
|
|
20240405,093600,102610000,21850,21850,21850,21850,73
|
|
20240405,093500,101014950,21850,21850,21850,21850,5
|
|
20240405,093400,100905700,21850,21850,21850,21850,23
|
|
20240405,093300,100403150,21850,21850,21850,21850,130
|
|
20240405,093200,97562650,21800,21850,21850,21800,218
|
|
20240405,093100,92800250,21800,21800,21800,21800,2
|
|
20240405,093000,92756650,21800,21850,21850,21800,13
|
|
20240405,092900,92473100,21800,21800,21800,21800,0
|
|
20240405,092800,92473100,21800,21800,21850,21800,195
|
|
20240405,092700,88219700,21850,21850,21850,21850,22
|
|
20240405,092600,87739000,21850,21800,21850,21800,93
|
|
20240405,092500,85707700,21800,21800,21800,21800,1
|
|
20240405,092400,85685900,21850,21900,21900,21850,42
|
|
20240405,092300,84766400,21900,21900,21900,21900,6
|
|
20240405,092200,84635000,21900,21850,21900,21800,12
|
|
20240405,092100,84373000,21850,21850,21850,21850,11
|
|
20240405,092000,84132650,21850,21850,21850,21850,100
|
|
20240405,091900,81947650,21850,21850,21850,21850,0
|
|
20240405,091800,81947650,21850,21850,21850,21850,50
|
|
20240405,091700,80855150,21850,21850,21850,21850,101
|
|
20240405,091600,78648300,21850,21850,21850,21850,14
|
|
20240405,091500,78342400,21800,21800,21800,21800,36
|
|
20240405,091400,77557600,21800,21900,21900,21800,298
|
|
20240405,091300,71055650,21850,21850,21850,21850,10
|
|
20240405,091200,70837150,21850,21800,21850,21800,112
|
|
20240405,091100,68390200,21850,21850,21850,21850,11
|
|
20240405,091000,68149850,21850,21850,21850,21800,112
|
|
20240405,090900,65702700,21850,21850,21850,21850,1
|
|
20240405,090800,65680850,21800,21800,21850,21800,135
|
|
20240405,090700,62732100,21850,21850,21850,21850,2
|
|
20240405,090600,62688400,21850,21900,21900,21800,74
|
|
20240405,090500,61070450,21850,21850,21900,21850,476
|
|
20240405,090400,50656350,21800,21800,21800,21800,110
|
|
20240405,090300,48258350,21850,21900,21900,21850,196
|
|
20240405,090200,43966700,21900,21900,21950,21900,369
|
|
20240405,090100,35885550,21900,21850,21900,21800,162
|
|
20240405,090000,32343850,21800,21750,21900,21750,1393
|