584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,184100,369920050,22400,22400,22400,22400,217
|
|
20240417,184000,369920050,22400,22400,22400,22400,0
|
|
20240417,183900,369920050,22400,22400,22400,22400,0
|
|
20240417,183800,369920050,22400,22400,22400,22400,0
|
|
20240417,183700,369920050,22400,22400,22400,22400,0
|
|
20240417,183600,369920050,22400,22400,22400,22400,0
|
|
20240417,183500,369920050,22400,22400,22400,22400,0
|
|
20240417,183400,369920050,22400,22400,22400,22400,0
|
|
20240417,183300,369920050,22400,22400,22400,22400,0
|
|
20240417,183200,369920050,22400,22400,22400,22400,0
|
|
20240417,183100,369920050,22400,22400,22400,22400,0
|
|
20240417,183000,369920050,22400,22400,22400,22400,0
|
|
20240417,182900,369920050,22400,22400,22400,22400,0
|
|
20240417,182800,369920050,22400,22400,22400,22400,0
|
|
20240417,182700,369920050,22400,22400,22400,22400,0
|
|
20240417,182600,369920050,22400,22400,22400,22400,0
|
|
20240417,182500,369920050,22400,22400,22400,22400,0
|
|
20240417,182400,369920050,22400,22400,22400,22400,0
|
|
20240417,182300,369920050,22400,22400,22400,22400,0
|
|
20240417,182200,369920050,22400,22400,22400,22400,0
|
|
20240417,182100,369920050,22400,22400,22400,22400,0
|
|
20240417,182000,369920050,22400,22400,22400,22400,0
|
|
20240417,181900,369920050,22400,22400,22400,22400,0
|
|
20240417,181800,369920050,22400,22400,22400,22400,0
|
|
20240417,181700,369920050,22400,22400,22400,22400,0
|
|
20240417,181600,369920050,22400,22400,22400,22400,0
|
|
20240417,181500,369920050,22400,22400,22400,22400,0
|
|
20240417,181400,369920050,22400,22400,22400,22400,0
|
|
20240417,181300,369920050,22400,22400,22400,22400,0
|
|
20240417,181200,369920050,22400,22400,22400,22400,0
|
|
20240417,181100,369920050,22400,22400,22400,22400,217
|
|
20240417,181000,369920050,22400,22400,22400,22400,0
|
|
20240417,180900,369920050,22400,22400,22400,22400,0
|
|
20240417,180800,369920050,22400,22400,22400,22400,0
|
|
20240417,180700,369920050,22400,22400,22400,22400,0
|
|
20240417,180600,369920050,22400,22400,22400,22400,0
|
|
20240417,180500,369920050,22400,22400,22400,22400,0
|
|
20240417,180400,369920050,22400,22400,22400,22400,0
|
|
20240417,180300,369920050,22400,22400,22400,22400,0
|
|
20240417,180200,369920050,22400,22400,22400,22400,0
|
|
20240417,180100,369920050,22400,22400,22400,22400,0
|
|
20240417,180000,369920050,22400,22400,22400,22400,0
|
|
20240417,175900,369920050,22400,22400,22400,22400,0
|
|
20240417,175800,369920050,22400,22400,22400,22400,0
|
|
20240417,175700,369920050,22400,22400,22400,22400,0
|
|
20240417,175600,369920050,22400,22400,22400,22400,0
|
|
20240417,175500,369920050,22400,22400,22400,22400,0
|
|
20240417,175400,369920050,22400,22400,22400,22400,0
|
|
20240417,175300,369920050,22400,22400,22400,22400,0
|
|
20240417,175200,369920050,22400,22400,22400,22400,0
|
|
20240417,175100,369920050,22400,22400,22400,22400,0
|
|
20240417,175000,369920050,22400,22400,22400,22400,0
|
|
20240417,174900,369920050,22400,22400,22400,22400,0
|
|
20240417,174800,369920050,22400,22400,22400,22400,0
|
|
20240417,174700,369920050,22400,22400,22400,22400,0
|
|
20240417,174600,369920050,22400,22400,22400,22400,0
|
|
20240417,174500,369920050,22400,22400,22400,22400,0
|
|
20240417,174400,369920050,22400,22400,22400,22400,0
|
|
20240417,174300,369920050,22400,22400,22400,22400,0
|
|
20240417,174200,369920050,22400,22400,22400,22400,0
|
|
20240417,174100,369920050,22400,22400,22400,22400,217
|
|
20240417,174000,369920050,22400,22400,22400,22400,0
|
|
20240417,173900,369920050,22400,22400,22400,22400,0
|
|
20240417,173800,369920050,22400,22400,22400,22400,0
|
|
20240417,173700,369920050,22400,22400,22400,22400,0
|
|
20240417,173600,369920050,22400,22400,22400,22400,0
|
|
20240417,173500,369920050,22400,22400,22400,22400,0
|
|
20240417,173400,369920050,22400,22400,22400,22400,0
|
|
20240417,173300,369920050,22400,22400,22400,22400,0
|
|
20240417,173200,369920050,22400,22400,22400,22400,0
|
|
20240417,173100,369920050,22400,22400,22400,22400,0
|
|
20240417,173000,369920050,22400,22400,22400,22400,0
|
|
20240417,172900,369920050,22400,22400,22400,22400,0
|
|
20240417,172800,369920050,22400,22400,22400,22400,0
|
|
20240417,172700,369920050,22400,22400,22400,22400,0
|
|
20240417,172600,369920050,22400,22400,22400,22400,0
|
|
20240417,172500,369920050,22400,22400,22400,22400,0
|
|
20240417,172400,369920050,22400,22400,22400,22400,0
|
|
20240417,172300,369920050,22400,22400,22400,22400,0
|
|
20240417,172200,369920050,22400,22400,22400,22400,0
|
|
20240417,172100,369920050,22400,22400,22400,22400,0
|
|
20240417,172000,369920050,22400,22400,22400,22400,0
|
|
20240417,171900,369920050,22400,22400,22400,22400,0
|
|
20240417,171800,369920050,22400,22400,22400,22400,0
|
|
20240417,171700,369920050,22400,22400,22400,22400,0
|
|
20240417,171600,369920050,22400,22400,22400,22400,0
|
|
20240417,171500,369920050,22400,22400,22400,22400,0
|
|
20240417,171400,369920050,22400,22400,22400,22400,0
|
|
20240417,171300,369920050,22400,22400,22400,22400,0
|
|
20240417,171200,369920050,22400,22400,22400,22400,0
|
|
20240417,171100,369920050,22400,22400,22400,22400,217
|
|
20240417,171000,369920050,22400,22400,22400,22400,0
|
|
20240417,170900,369920050,22400,22400,22400,22400,0
|
|
20240417,170800,369920050,22400,22400,22400,22400,0
|
|
20240417,170700,369920050,22400,22400,22400,22400,0
|
|
20240417,170600,369920050,22400,22400,22400,22400,0
|
|
20240417,170500,369920050,22400,22400,22400,22400,0
|
|
20240417,170400,369920050,22400,22400,22400,22400,0
|
|
20240417,170300,369920050,22400,22400,22400,22400,0
|
|
20240417,170200,369920050,22400,22400,22400,22400,0
|
|
20240417,170100,369920050,22400,22400,22400,22400,0
|
|
20240417,170000,369920050,22400,22400,22400,22400,0
|
|
20240417,165900,369920050,22400,22400,22400,22400,0
|
|
20240417,165800,369920050,22400,22400,22400,22400,0
|
|
20240417,165700,369920050,22400,22400,22400,22400,0
|
|
20240417,165600,369920050,22400,22400,22400,22400,0
|
|
20240417,165500,369920050,22400,22400,22400,22400,0
|
|
20240417,165400,369920050,22400,22400,22400,22400,0
|
|
20240417,165300,369920050,22400,22400,22400,22400,0
|
|
20240417,165200,369920050,22400,22400,22400,22400,0
|
|
20240417,165100,369920050,22400,22400,22400,22400,0
|
|
20240417,165000,369920050,22400,22400,22400,22400,0
|
|
20240417,164900,369920050,22400,22400,22400,22400,0
|
|
20240417,164800,369920050,22400,22400,22400,22400,0
|
|
20240417,164700,369920050,22400,22400,22400,22400,0
|
|
20240417,164600,369920050,22400,22400,22400,22400,0
|
|
20240417,164500,369920050,22400,22400,22400,22400,0
|
|
20240417,164400,369920050,22400,22400,22400,22400,0
|
|
20240417,164300,369920050,22400,22400,22400,22400,0
|
|
20240417,164200,369920050,22400,22400,22400,22400,0
|
|
20240417,164100,369920050,22400,22400,22400,22400,217
|
|
20240417,164000,369920050,22400,22400,22400,22400,0
|
|
20240417,163900,369920050,22400,22400,22400,22400,0
|
|
20240417,163800,369920050,22400,22400,22400,22400,0
|
|
20240417,163700,369920050,22400,22400,22400,22400,0
|
|
20240417,163600,369920050,22400,22400,22400,22400,0
|
|
20240417,163500,369920050,22400,22400,22400,22400,0
|
|
20240417,163400,369920050,22400,22400,22400,22400,0
|
|
20240417,163300,369920050,22400,22400,22400,22400,0
|
|
20240417,163200,369920050,22400,22400,22400,22400,0
|
|
20240417,163100,369920050,22400,22400,22400,22400,0
|
|
20240417,163000,369920050,22400,22400,22400,22400,0
|
|
20240417,162900,369920050,22400,22400,22400,22400,0
|
|
20240417,162800,369920050,22400,22400,22400,22400,0
|
|
20240417,162700,369920050,22400,22400,22400,22400,0
|
|
20240417,162600,369920050,22400,22400,22400,22400,0
|
|
20240417,162500,369920050,22400,22400,22400,22400,0
|
|
20240417,162400,369920050,22400,22400,22400,22400,0
|
|
20240417,162300,369920050,22400,22400,22400,22400,0
|
|
20240417,162200,369920050,22400,22400,22400,22400,0
|
|
20240417,162100,369920050,22400,22400,22400,22400,0
|
|
20240417,162000,369920050,22400,22400,22400,22400,0
|
|
20240417,161900,369920050,22400,22400,22400,22400,0
|
|
20240417,161800,369920050,22400,22400,22400,22400,0
|
|
20240417,161700,369920050,22400,22400,22400,22400,0
|
|
20240417,161600,369920050,22400,22400,22400,22400,0
|
|
20240417,161500,369920050,22400,22400,22400,22400,0
|
|
20240417,161400,369920050,22400,22400,22400,22400,0
|
|
20240417,161300,369920050,22400,22400,22400,22400,0
|
|
20240417,161200,369920050,22400,22400,22400,22400,0
|
|
20240417,161100,369920050,22400,22400,22400,22400,217
|
|
20240417,161000,369920050,22400,22400,22400,22400,0
|
|
20240417,160900,369920050,22400,22400,22400,22400,0
|
|
20240417,160800,369920050,22400,22400,22400,22400,0
|
|
20240417,160700,369920050,22400,22400,22400,22400,0
|
|
20240417,160600,369920050,22400,22400,22400,22400,0
|
|
20240417,160500,369920050,22400,22400,22400,22400,0
|
|
20240417,160400,369920050,22400,22400,22400,22400,0
|
|
20240417,160300,369920050,22400,22400,22400,22400,0
|
|
20240417,160200,369920050,22400,22400,22400,22400,0
|
|
20240417,160100,369920050,22400,22400,22400,22400,0
|
|
20240417,160000,369920050,22400,22400,22400,22400,0
|
|
20240417,155900,369920050,22400,22400,22400,22400,0
|
|
20240417,155800,369920050,22400,22400,22400,22400,0
|
|
20240417,155700,369920050,22400,22400,22400,22400,0
|
|
20240417,155600,369920050,22400,22400,22400,22400,0
|
|
20240417,155500,369920050,22400,22400,22400,22400,0
|
|
20240417,155400,369920050,22400,22400,22400,22400,0
|
|
20240417,155300,369920050,22400,22400,22400,22400,0
|
|
20240417,155200,369920050,22400,22400,22400,22400,0
|
|
20240417,155100,369920050,22400,22400,22400,22400,0
|
|
20240417,155000,369920050,22400,22400,22400,22400,0
|
|
20240417,154900,369920050,22400,22400,22400,22400,0
|
|
20240417,154800,369920050,22400,22400,22400,22400,0
|
|
20240417,154700,369920050,22400,22400,22400,22400,0
|
|
20240417,154600,369920050,22400,22400,22400,22400,0
|
|
20240417,154500,369920050,22400,22400,22400,22400,0
|
|
20240417,154400,369920050,22400,22400,22400,22400,0
|
|
20240417,154300,369920050,22400,22400,22400,22400,0
|
|
20240417,154200,369920050,22400,22400,22400,22400,0
|
|
20240417,154100,369920050,22400,22400,22400,22400,217
|
|
20240417,154000,369920050,22400,22400,22400,22400,0
|
|
20240417,153900,369920050,22400,22400,22400,22400,0
|
|
20240417,153800,369920050,22400,22400,22400,22400,0
|
|
20240417,153700,369920050,22400,22400,22400,22400,0
|
|
20240417,153600,369920050,22400,22400,22400,22400,0
|
|
20240417,153500,369920050,22400,22400,22400,22400,0
|
|
20240417,153400,369920050,22400,22400,22400,22400,0
|
|
20240417,153300,369920050,22400,22400,22400,22400,0
|
|
20240417,153200,369920050,22400,22400,22400,22400,0
|
|
20240417,153100,369920050,22400,22400,22400,22400,0
|
|
20240417,153000,369920050,22400,22400,22400,22400,217
|
|
20240417,152900,365059250,22400,22400,22400,22400,0
|
|
20240417,152800,365059250,22400,22400,22400,22400,0
|
|
20240417,152700,365059250,22400,22400,22400,22400,0
|
|
20240417,152600,365059250,22400,22400,22400,22400,0
|
|
20240417,152500,365059250,22400,22400,22400,22400,0
|
|
20240417,152400,365059250,22400,22400,22400,22400,0
|
|
20240417,152300,365059250,22400,22400,22400,22400,0
|
|
20240417,152200,365059250,22400,22400,22400,22400,0
|
|
20240417,152100,365059250,22400,22400,22400,22400,0
|
|
20240417,152000,365059250,22400,22400,22400,22400,0
|
|
20240417,151900,365059250,22400,22450,22450,22400,56
|
|
20240417,151800,363802700,22450,22450,22450,22450,1
|
|
20240417,151700,363780250,22400,22450,22450,22400,7
|
|
20240417,151600,363623200,22400,22400,22400,22400,0
|
|
20240417,151500,363623200,22400,22400,22400,22400,0
|
|
20240417,151400,363623200,22400,22450,22450,22400,18
|
|
20240417,151300,363219850,22400,22400,22500,22400,11
|
|
20240417,151200,362973350,22500,22500,22500,22500,2
|
|
20240417,151100,362928350,22500,22450,22500,22450,54
|
|
20240417,151000,361715900,22450,22400,22450,22400,2
|
|
20240417,150900,361671050,22450,22450,22450,22450,2
|
|
20240417,150800,361626150,22450,22450,22450,22450,99
|
|
20240417,150700,359403600,22500,22500,22500,22500,2
|
|
20240417,150600,359358600,22450,22450,22450,22450,11
|
|
20240417,150500,359111650,22500,22450,22500,22450,21
|
|
20240417,150400,358640050,22450,22500,22500,22450,11
|
|
20240417,150300,358393050,22450,22500,22500,22450,13
|
|
20240417,150200,358101050,22500,22500,22500,22500,1
|
|
20240417,150100,358078550,22500,22450,22500,22450,12
|
|
20240417,150000,357809100,22500,22500,22500,22450,34
|
|
20240417,145900,357045600,22500,22500,22500,22500,127
|
|
20240417,145800,354188100,22500,22500,22500,22500,32
|
|
20240417,145700,353468100,22500,22500,22500,22500,43
|
|
20240417,145600,352500600,22450,22450,22450,22450,40
|
|
20240417,145500,351602600,22500,22450,22500,22450,21
|
|
20240417,145400,351130150,22500,22500,22500,22450,24
|
|
20240417,145300,350590550,22500,22500,22500,22500,19
|
|
20240417,145200,350163050,22500,22500,22500,22500,25
|
|
20240417,145100,349600550,22500,22500,22500,22500,20
|
|
20240417,145000,349150550,22500,22500,22500,22500,18
|
|
20240417,144900,348745550,22500,22500,22500,22500,22
|
|
20240417,144800,348250550,22500,22500,22500,22500,19
|
|
20240417,144700,347823050,22500,22500,22500,22500,18
|
|
20240417,144600,347418050,22500,22500,22500,22500,24
|
|
20240417,144500,346878050,22500,22500,22500,22500,0
|
|
20240417,144400,346878050,22500,22500,22500,22500,0
|
|
20240417,144300,346878050,22500,22500,22500,22500,4
|
|
20240417,144200,346788050,22450,22450,22450,22450,10
|
|
20240417,144100,346563550,22450,22450,22450,22450,28
|
|
20240417,144000,345934950,22450,22450,22450,22450,20
|
|
20240417,143900,345485950,22450,22450,22450,22450,25
|
|
20240417,143800,344924700,22450,22450,22450,22450,16
|
|
20240417,143700,344565500,22450,22450,22450,22450,40
|
|
20240417,143600,343667500,22450,22450,22450,22450,1
|
|
20240417,143500,343645050,22450,22450,22450,22450,3
|
|
20240417,143400,343577700,22450,22450,22450,22450,0
|
|
20240417,143300,343577700,22450,22450,22450,22450,1
|
|
20240417,143200,343555250,22450,22400,22450,22400,58
|
|
20240417,143100,342255900,22450,22450,22450,22450,62
|
|
20240417,143000,340864000,22500,22500,22500,22500,1
|
|
20240417,142900,340841500,22500,22500,22500,22450,880
|
|
20240417,142800,321051450,22500,22500,22500,22500,1
|
|
20240417,142700,321028950,22500,22500,22500,22500,20
|
|
20240417,142600,320578950,22500,22500,22500,22500,5
|
|
20240417,142500,320466450,22450,22450,22450,22450,32
|
|
20240417,142400,319748050,22500,22500,22500,22500,22
|
|
20240417,142300,319253050,22500,22500,22500,22500,18
|
|
20240417,142200,318848050,22500,22500,22500,22500,17
|
|
20240417,142100,318465550,22500,22500,22500,22500,24
|
|
20240417,142000,317925550,22500,22500,22500,22500,18
|
|
20240417,141900,317520550,22500,22500,22500,22500,0
|
|
20240417,141800,317520550,22500,22500,22500,22500,23
|
|
20240417,141700,317003050,22500,22500,22500,22500,38
|
|
20240417,141600,316148050,22500,22500,22500,22500,18
|
|
20240417,141500,315743050,22500,22500,22500,22500,22
|
|
20240417,141400,315248050,22500,22500,22500,22500,0
|
|
20240417,141300,315248050,22500,22500,22500,22500,3
|
|
20240417,141200,315180550,22500,22450,22500,22450,3
|
|
20240417,141100,315113150,22450,22450,22450,22450,17
|
|
20240417,141000,314731500,22450,22450,22450,22450,28
|
|
20240417,140900,314102900,22450,22450,22450,22450,2
|
|
20240417,140800,314058000,22450,22450,22450,22450,0
|
|
20240417,140700,314058000,22450,22450,22450,22450,3
|
|
20240417,140600,313990650,22450,22450,22450,22450,4
|
|
20240417,140500,313900850,22400,22400,22400,22400,0
|
|
20240417,140400,313900850,22400,22450,22450,22350,242
|
|
20240417,140300,308480900,22500,22500,22500,22500,1
|
|
20240417,140200,308458400,22450,22450,22450,22450,3
|
|
20240417,140100,308391050,22450,22450,22450,22450,20
|
|
20240417,140000,307942050,22450,22400,22450,22400,12
|
|
20240417,135900,307672700,22450,22450,22450,22450,3
|
|
20240417,135800,307605350,22450,22450,22450,22450,0
|
|
20240417,135700,307605350,22450,22450,22450,22450,58
|
|
20240417,135600,306303250,22500,22500,22500,22500,4
|
|
20240417,135500,306213250,22450,22400,22450,22400,14
|
|
20240417,135400,305899000,22500,22500,22500,22500,0
|
|
20240417,135300,305899000,22500,22450,22500,22400,71
|
|
20240417,135200,304305050,22450,22450,22450,22450,12
|
|
20240417,135100,304035650,22400,22400,22400,22400,1
|
|
20240417,135000,304013250,22450,22400,22450,22400,7
|
|
20240417,134900,303856150,22450,22450,22450,22450,1
|
|
20240417,134800,303833700,22450,22450,22450,22450,0
|
|
20240417,134700,303833700,22450,22450,22500,22450,115
|
|
20240417,134600,301251900,22450,22450,22450,22450,1
|
|
20240417,134500,301229450,22500,22500,22500,22500,3
|
|
20240417,134400,301161950,22450,22450,22450,22400,16
|
|
20240417,134300,300802800,22450,22450,22450,22400,16
|
|
20240417,134200,300443650,22450,22450,22450,22450,3
|
|
20240417,134100,300376300,22400,22400,22450,22400,12
|
|
20240417,134000,300107450,22450,22450,22450,22450,0
|
|
20240417,133900,300107450,22450,22400,22450,22400,4
|
|
20240417,133800,300017700,22450,22450,22450,22450,1
|
|
20240417,133700,299995250,22400,22400,22400,22400,1
|
|
20240417,133600,299972850,22450,22450,22450,22450,19
|
|
20240417,133500,299546300,22450,22350,22450,22350,34
|
|
20240417,133400,298783150,22300,22450,22450,22300,613
|
|
20240417,133300,285098250,22450,22500,22500,22450,174
|
|
20240417,133200,281191100,22500,22450,22500,22450,2
|
|
20240417,133100,281146150,22500,22500,22500,22500,3
|
|
20240417,133000,281078650,22450,22450,22450,22450,2
|
|
20240417,132900,281033750,22450,22450,22450,22400,37
|
|
20240417,132800,280203150,22450,22400,22450,22400,27
|
|
20240417,132700,279597050,22450,22450,22450,22450,12
|
|
20240417,132600,279327650,22400,22450,22450,22400,3
|
|
20240417,132500,279260350,22450,22400,22450,22400,4
|
|
20240417,132400,279170600,22400,22400,22400,22400,0
|
|
20240417,132300,279170600,22400,22500,22500,22400,61
|
|
20240417,132200,277801150,22450,22450,22450,22400,29
|
|
20240417,132100,277150150,22450,22450,22450,22400,41
|
|
20240417,132000,276229750,22450,22450,22450,22450,21
|
|
20240417,131900,275758300,22450,22400,22450,22400,19
|
|
20240417,131800,275331800,22450,22400,22450,22400,19
|
|
20240417,131700,274905300,22450,22450,22450,22450,39
|
|
20240417,131600,274029750,22450,22400,22450,22400,2
|
|
20240417,131500,273984900,22400,22400,22400,22400,1
|
|
20240417,131400,273962500,22450,22400,22450,22400,54
|
|
20240417,131300,272750250,22450,22400,22450,22400,15
|
|
20240417,131200,272414200,22400,22400,22400,22350,18
|
|
20240417,131100,272011050,22400,22400,22400,22350,16
|
|
20240417,131000,271652700,22400,22400,22400,22400,22
|
|
20240417,130900,271159900,22350,22400,22400,22350,13
|
|
20240417,130800,270868750,22400,22400,22400,22350,28
|
|
20240417,130700,270242100,22400,22400,22400,22350,13
|
|
20240417,130600,269950950,22400,22400,22400,22400,3
|
|
20240417,130500,269883750,22350,22350,22350,22350,1
|
|
20240417,130400,269861400,22400,22400,22400,22350,169
|
|
20240417,130300,266075850,22450,22400,22450,22400,21
|
|
20240417,130200,265604450,22450,22450,22450,22450,23
|
|
20240417,130100,265088100,22450,22450,22450,22450,1
|
|
20240417,130000,265065650,22450,22400,22450,22400,4
|
|
20240417,125900,264975900,22400,22400,22400,22400,17
|
|
20240417,125800,264595100,22400,22400,22400,22350,23
|
|
20240417,125700,264079950,22400,22400,22400,22350,20
|
|
20240417,125600,263632000,22400,22350,22400,22350,10
|
|
20240417,125500,263408050,22400,22400,22400,22400,14
|
|
20240417,125400,263094450,22400,22400,22400,22350,12
|
|
20240417,125300,262825700,22400,22400,22400,22350,16
|
|
20240417,125200,262467350,22400,22350,22400,22350,3
|
|
20240417,125100,262400200,22350,22350,22350,22350,0
|
|
20240417,125000,262400200,22350,22350,22350,22350,1
|
|
20240417,124900,262377850,22400,22350,22400,22350,5
|
|
20240417,124800,262265900,22350,22350,22350,22350,0
|
|
20240417,124700,262265900,22350,22400,22400,22350,43
|
|
20240417,124600,261302750,22350,22350,22350,22350,101
|
|
20240417,124500,259045400,22300,22300,22300,22300,0
|
|
20240417,124400,259045400,22300,22350,22350,22300,2
|
|
20240417,124300,259000750,22400,22400,22400,22350,5
|
|
20240417,124200,258888800,22350,22350,22350,22350,1
|
|
20240417,124100,258866450,22350,22350,22350,22350,0
|
|
20240417,124000,258866450,22350,22400,22400,22350,60
|
|
20240417,123900,257525400,22350,22350,22400,22350,21
|
|
20240417,123800,257055650,22350,22350,22350,22350,3
|
|
20240417,123700,256988600,22400,22400,22400,22400,5
|
|
20240417,123600,256876600,22400,22350,22400,22350,2
|
|
20240417,123500,256831850,22350,22350,22350,22300,8
|
|
20240417,123400,256653100,22350,22350,22350,22350,15
|
|
20240417,123300,256317850,22350,22300,22350,22300,97
|
|
20240417,123200,254154700,22300,22250,22300,22250,4
|
|
20240417,123100,254065550,22300,22300,22300,22300,1064
|
|
20240417,123000,230338350,22350,22350,22350,22350,4
|
|
20240417,122900,230248950,22300,22300,22300,22300,1
|
|
20240417,122800,230226650,22350,22350,22350,22350,6
|
|
20240417,122700,230092550,22350,22350,22350,22350,83
|
|
20240417,122600,228237500,22350,22350,22350,22350,476
|
|
20240417,122500,217598900,22350,22350,22350,22350,1
|
|
20240417,122400,217576550,22400,22400,22400,22400,1
|
|
20240417,122300,217554150,22350,22350,22350,22350,0
|
|
20240417,122200,217554150,22350,22400,22400,22350,10
|
|
20240417,122100,217330200,22400,22350,22400,22350,5
|
|
20240417,122000,217218250,22350,22350,22350,22350,0
|
|
20240417,121900,217218250,22350,22350,22350,22350,1
|
|
20240417,121800,217195900,22350,22350,22350,22350,2
|
|
20240417,121700,217151200,22350,22350,22350,22350,0
|
|
20240417,121600,217151200,22350,22350,22350,22350,53
|
|
20240417,121500,215966650,22350,22350,22400,22350,202
|
|
20240417,121400,211451900,22300,22300,22300,22300,1
|
|
20240417,121300,211429600,22350,22300,22350,22300,4
|
|
20240417,121200,211340250,22350,22350,22350,22350,1
|
|
20240417,121100,211317900,22300,22300,22300,22300,1
|
|
20240417,121000,211295600,22350,22300,22350,22300,6
|
|
20240417,120900,211161550,22350,22350,22350,22350,40
|
|
20240417,120800,210267550,22300,22300,22300,22300,1
|
|
20240417,120700,210245250,22350,22300,22350,22300,4
|
|
20240417,120600,210155900,22350,22300,22350,22300,2
|
|
20240417,120500,210111250,22300,22300,22300,22300,1
|
|
20240417,120400,210088950,22350,22300,22350,22300,4
|
|
20240417,120300,209999600,22300,22350,22350,22300,2
|
|
20240417,120200,209954950,22350,22350,22350,22350,3
|
|
20240417,120100,209887900,22300,22300,22300,22300,1
|
|
20240417,120000,209865600,22300,22350,22350,22300,3
|
|
20240417,115900,209798600,22350,22300,22350,22300,4
|
|
20240417,115800,209709250,22300,22350,22350,22300,1741
|
|
20240417,115700,170805800,22350,22350,22350,22350,1
|
|
20240417,115600,170783450,22400,22350,22400,22350,5
|
|
20240417,115500,170671500,22350,22350,22350,22350,1
|
|
20240417,115400,170649150,22350,22350,22350,22350,1
|
|
20240417,115300,170626800,22400,22350,22400,22350,35
|
|
20240417,115200,169844350,22400,22400,22400,22400,406
|
|
20240417,115100,160749950,22450,22450,22450,22450,4
|
|
20240417,115000,160660150,22400,22400,22450,22400,12
|
|
20240417,114900,160391300,22400,22400,22400,22400,1
|
|
20240417,114800,160368900,22450,22400,22450,22400,4
|
|
20240417,114700,160279150,22450,22450,22450,22450,1
|
|
20240417,114600,160256700,22400,22400,22400,22400,4
|
|
20240417,114500,160167100,22450,22400,22450,22400,4
|
|
20240417,114400,160077350,22450,22450,22450,22450,1
|
|
20240417,114300,160054900,22400,22400,22400,22400,1
|
|
20240417,114200,160032500,22450,22400,22450,22400,8
|
|
20240417,114100,159852950,22450,22400,22450,22400,2
|
|
20240417,114000,159808100,22450,22450,22450,22450,0
|
|
20240417,113900,159808100,22450,22400,22450,22400,5
|
|
20240417,113800,159695900,22450,22400,22450,22400,2
|
|
20240417,113700,159651050,22450,22450,22450,22450,3
|
|
20240417,113600,159583700,22400,22400,22400,22400,1
|
|
20240417,113500,159561300,22450,22450,22450,22400,22
|
|
20240417,113400,159067450,22450,22400,22450,22400,32
|
|
20240417,113300,158349100,22400,22400,22400,22400,0
|
|
20240417,113200,158349100,22400,22450,22450,22400,2
|
|
20240417,113100,158304250,22450,22400,22450,22400,24
|
|
20240417,113000,157765500,22450,22450,22450,22450,3
|
|
20240417,112900,157698150,22400,22450,22450,22400,2
|
|
20240417,112800,157653300,22450,22400,22450,22400,4
|
|
20240417,112700,157563550,22450,22450,22450,22450,0
|
|
20240417,112600,157563550,22450,22450,22450,22450,4
|
|
20240417,112500,157473750,22450,22450,22450,22450,0
|
|
20240417,112400,157473750,22450,22450,22450,22450,0
|
|
20240417,112300,157473750,22450,22450,22450,22450,4
|
|
20240417,112200,157383950,22450,22450,22450,22450,0
|
|
20240417,112100,157383950,22450,22450,22450,22450,0
|
|
20240417,112000,157383950,22450,22450,22450,22450,4
|
|
20240417,111900,157294150,22400,22400,22400,22400,31
|
|
20240417,111800,156599750,22400,22400,22400,22400,100
|
|
20240417,111700,154359750,22400,22400,22400,22400,1019
|
|
20240417,111600,131534150,22400,22400,22400,22400,2
|
|
20240417,111500,131489350,22400,22400,22400,22400,0
|
|
20240417,111400,131489350,22400,22400,22400,22400,3
|
|
20240417,111300,131422150,22400,22400,22400,22400,110
|
|
20240417,111200,128958150,22400,22400,22400,22400,3
|
|
20240417,111100,128890950,22400,22400,22400,22400,0
|
|
20240417,111000,128890950,22400,22400,22400,22400,3
|
|
20240417,110900,128823750,22400,22400,22400,22400,3
|
|
20240417,110800,128756550,22400,22400,22400,22400,0
|
|
20240417,110700,128756550,22400,22400,22400,22400,1
|
|
20240417,110600,128734150,22400,22400,22400,22400,15
|
|
20240417,110500,128398150,22400,22400,22400,22400,10
|
|
20240417,110400,128174150,22400,22400,22400,22400,5
|
|
20240417,110300,128062150,22400,22400,22400,22400,9
|
|
20240417,110200,127860550,22450,22450,22450,22450,5
|
|
20240417,110100,127748300,22400,22450,22450,22400,1120
|
|
20240417,110000,102660250,22450,22400,22450,22400,203
|
|
20240417,105900,98112900,22450,22450,22450,22450,0
|
|
20240417,105800,98112900,22450,22450,22450,22450,8
|
|
20240417,105700,97933300,22450,22450,22450,22450,0
|
|
20240417,105600,97933300,22450,22450,22450,22450,0
|
|
20240417,105500,97933300,22450,22400,22450,22400,10
|
|
20240417,105400,97708850,22450,22450,22450,22450,40
|
|
20240417,105300,96810850,22450,22450,22450,22450,0
|
|
20240417,105200,96810850,22450,22450,22450,22450,100
|
|
20240417,105100,94565850,22450,22450,22450,22450,74
|
|
20240417,105000,92904550,22450,22450,22450,22450,0
|
|
20240417,104900,92904550,22450,22500,22500,22450,11
|
|
20240417,104800,92657400,22500,22500,22500,22500,4
|
|
20240417,104700,92567400,22500,22500,22500,22500,3
|
|
20240417,104600,92499900,22500,22500,22500,22500,1
|
|
20240417,104500,92477400,22450,22450,22450,22450,0
|
|
20240417,104400,92477400,22450,22450,22500,22400,253
|
|
20240417,104300,86797900,22450,22450,22450,22400,66
|
|
20240417,104200,85316950,22450,22450,22450,22450,5
|
|
20240417,104100,85204700,22450,22450,22450,22450,3
|
|
20240417,104000,85137350,22450,22450,22450,22450,1
|
|
20240417,103900,85114900,22450,22450,22450,22450,1
|
|
20240417,103800,85092450,22450,22450,22450,22450,0
|
|
20240417,103700,85092450,22450,22450,22450,22450,15
|
|
20240417,103600,84755700,22450,22450,22450,22450,20
|
|
20240417,103500,84306700,22450,22450,22450,22450,20
|
|
20240417,103400,83857700,22400,22400,22400,22400,63
|
|
20240417,103300,82446500,22450,22450,22450,22450,10
|
|
20240417,103200,82222000,22400,22450,22450,22400,225
|
|
20240417,103100,77181250,22450,22450,22450,22450,0
|
|
20240417,103000,77181250,22450,22450,22450,22450,0
|
|
20240417,102900,77181250,22450,22450,22450,22450,0
|
|
20240417,102800,77181250,22450,22450,22450,22450,0
|
|
20240417,102700,77181250,22450,22450,22450,22450,0
|
|
20240417,102600,77181250,22450,22450,22450,22450,0
|
|
20240417,102500,77181250,22450,22450,22450,22450,50
|
|
20240417,102400,76058750,22450,22450,22450,22450,10
|
|
20240417,102300,75834250,22450,22450,22450,22450,0
|
|
20240417,102200,75834250,22450,22450,22450,22450,94
|
|
20240417,102100,73723950,22450,22450,22450,22450,0
|
|
20240417,102000,73723950,22450,22450,22450,22450,5
|
|
20240417,101900,73611700,22450,22450,22450,22450,13
|
|
20240417,101800,73319850,22450,22450,22450,22450,0
|
|
20240417,101700,73319850,22450,22450,22450,22450,0
|
|
20240417,101600,73319850,22450,22450,22450,22450,2
|
|
20240417,101500,73274950,22450,22450,22450,22450,31
|
|
20240417,101400,72579000,22400,22400,22400,22400,0
|
|
20240417,101300,72579000,22400,22450,22450,22400,9
|
|
20240417,101200,72377050,22450,22450,22450,22450,28
|
|
20240417,101100,71748450,22450,22450,22450,22450,3
|
|
20240417,101000,71681100,22450,22450,22450,22450,0
|
|
20240417,100900,71681100,22450,22450,22450,22450,865
|
|
20240417,100800,52261850,22500,22500,22500,22500,89
|
|
20240417,100700,50259350,22450,22450,22450,22450,0
|
|
20240417,100600,50259350,22450,22450,22450,22450,15
|
|
20240417,100500,49922600,22500,22500,22500,22500,1
|
|
20240417,100400,49900100,22500,22500,22500,22500,0
|
|
20240417,100300,49900100,22500,22500,22500,22500,9
|
|
20240417,100200,49697600,22450,22450,22450,22450,0
|
|
20240417,100100,49697600,22450,22450,22450,22450,1
|
|
20240417,100000,49675150,22450,22450,22450,22450,10
|
|
20240417,095900,49450650,22450,22450,22450,22450,0
|
|
20240417,095800,49450650,22450,22450,22450,22450,300
|
|
20240417,095700,42715650,22450,22450,22450,22450,0
|
|
20240417,095600,42715650,22450,22450,22450,22450,0
|
|
20240417,095500,42715650,22450,22450,22450,22450,0
|
|
20240417,095400,42715650,22450,22450,22450,22450,0
|
|
20240417,095300,42715650,22450,22450,22450,22450,13
|
|
20240417,095200,42423800,22500,22500,22500,22500,53
|
|
20240417,095100,41231300,22500,22500,22500,22500,1
|
|
20240417,095000,41208800,22500,22500,22500,22500,103
|
|
20240417,094900,38891300,22500,22500,22500,22500,1
|
|
20240417,094800,38868800,22450,22450,22450,22450,22
|
|
20240417,094700,38374900,22450,22450,22450,22450,215
|
|
20240417,094600,33548150,22500,22500,22500,22500,11
|
|
20240417,094500,33300650,22500,22500,22500,22500,2
|
|
20240417,094400,33255650,22500,22450,22500,22450,17
|
|
20240417,094300,32873900,22500,22500,22500,22500,0
|
|
20240417,094200,32873900,22500,22500,22500,22500,51
|
|
20240417,094100,31726400,22500,22500,22500,22500,4
|
|
20240417,094000,31636400,22450,22450,22450,22450,0
|
|
20240417,093900,31636400,22450,22450,22450,22450,15
|
|
20240417,093800,31299650,22500,22500,22500,22500,7
|
|
20240417,093700,31142150,22450,22450,22450,22450,1
|
|
20240417,093600,31119700,22450,22450,22450,22450,15
|
|
20240417,093500,30782950,22500,22500,22500,22500,0
|
|
20240417,093400,30782950,22500,22500,22500,22500,6
|
|
20240417,093300,30647950,22450,22450,22500,22450,34
|
|
20240417,093200,29884200,22500,22450,22500,22450,45
|
|
20240417,093100,28873850,22500,22500,22500,22500,10
|
|
20240417,093000,28648850,22450,22450,22450,22450,27
|
|
20240417,092900,28042700,22450,22450,22450,22450,10
|
|
20240417,092800,27818200,22500,22450,22500,22450,25
|
|
20240417,092700,27256450,22500,22500,22500,22500,0
|
|
20240417,092600,27256450,22500,22500,22500,22500,0
|
|
20240417,092500,27256450,22500,22500,22500,22450,147
|
|
20240417,092400,23951150,22450,22450,22450,22450,50
|
|
20240417,092300,22828650,22500,22500,22500,22500,1
|
|
20240417,092200,22806150,22500,22500,22500,22500,0
|
|
20240417,092100,22806150,22500,22450,22500,22450,16
|
|
20240417,092000,22446650,22500,22500,22500,22500,0
|
|
20240417,091900,22446650,22500,22500,22500,22500,51
|
|
20240417,091800,21299150,22500,22500,22500,22500,0
|
|
20240417,091700,21299150,22500,22500,22500,22500,2
|
|
20240417,091600,21254150,22450,22450,22450,22450,108
|
|
20240417,091500,18829550,22450,22450,22450,22450,3
|
|
20240417,091400,18762200,22450,22450,22450,22450,2
|
|
20240417,091300,18717300,22450,22450,22450,22450,53
|
|
20240417,091200,17527450,22450,22450,22450,22450,0
|
|
20240417,091100,17527450,22450,22450,22450,22450,20
|
|
20240417,091000,17078450,22450,22450,22450,22450,0
|
|
20240417,090900,17078450,22450,22450,22450,22450,140
|
|
20240417,090800,13935450,22450,22450,22450,22450,85
|
|
20240417,090700,12027200,22400,22500,22500,22400,84
|
|
20240417,090600,10141100,22500,22500,22500,22500,0
|
|
20240417,090500,10141100,22500,22550,22550,22500,17
|
|
20240417,090400,9758500,22550,22550,22550,22550,25
|
|
20240417,090300,9194750,22500,22550,22550,22400,217
|
|
20240417,090200,4320400,22500,22500,22500,22500,0
|
|
20240417,090100,4320400,22500,22500,22550,22500,11
|
|
20240417,090000,4072800,22550,22500,22550,22500,181
|