584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,184100,185347350,41900,41900,41900,41900,29
|
|
20240416,184000,185347350,41900,41900,41900,41900,0
|
|
20240416,183900,185347350,41900,41900,41900,41900,0
|
|
20240416,183800,185347350,41900,41900,41900,41900,0
|
|
20240416,183700,185347350,41900,41900,41900,41900,0
|
|
20240416,183600,185347350,41900,41900,41900,41900,0
|
|
20240416,183500,185347350,41900,41900,41900,41900,0
|
|
20240416,183400,185347350,41900,41900,41900,41900,0
|
|
20240416,183300,185347350,41900,41900,41900,41900,0
|
|
20240416,183200,185347350,41900,41900,41900,41900,0
|
|
20240416,183100,185347350,41900,41900,41900,41900,0
|
|
20240416,183000,185347350,41900,41900,41900,41900,0
|
|
20240416,182900,185347350,41900,41900,41900,41900,0
|
|
20240416,182800,185347350,41900,41900,41900,41900,0
|
|
20240416,182700,185347350,41900,41900,41900,41900,0
|
|
20240416,182600,185347350,41900,41900,41900,41900,0
|
|
20240416,182500,185347350,41900,41900,41900,41900,0
|
|
20240416,182400,185347350,41900,41900,41900,41900,0
|
|
20240416,182300,185347350,41900,41900,41900,41900,0
|
|
20240416,182200,185347350,41900,41900,41900,41900,0
|
|
20240416,182100,185347350,41900,41900,41900,41900,0
|
|
20240416,182000,185347350,41900,41900,41900,41900,0
|
|
20240416,181900,185347350,41900,41900,41900,41900,0
|
|
20240416,181800,185347350,41900,41900,41900,41900,0
|
|
20240416,181700,185347350,41900,41900,41900,41900,0
|
|
20240416,181600,185347350,41900,41900,41900,41900,0
|
|
20240416,181500,185347350,41900,41900,41900,41900,0
|
|
20240416,181400,185347350,41900,41900,41900,41900,0
|
|
20240416,181300,185347350,41900,41900,41900,41900,0
|
|
20240416,181200,185347350,41900,41900,41900,41900,0
|
|
20240416,181100,185347350,41900,41900,41900,41900,29
|
|
20240416,181000,185347350,41900,41900,41900,41900,0
|
|
20240416,180900,185347350,41900,41900,41900,41900,0
|
|
20240416,180800,185347350,41900,41900,41900,41900,0
|
|
20240416,180700,185347350,41900,41900,41900,41900,0
|
|
20240416,180600,185347350,41900,41900,41900,41900,0
|
|
20240416,180500,185347350,41900,41900,41900,41900,0
|
|
20240416,180400,185347350,41900,41900,41900,41900,0
|
|
20240416,180300,185347350,41900,41900,41900,41900,0
|
|
20240416,180200,185347350,41900,41900,41900,41900,0
|
|
20240416,180100,185347350,41900,41900,41900,41900,0
|
|
20240416,180000,185347350,41900,41900,41900,41900,0
|
|
20240416,175900,185347350,41900,41900,41900,41900,0
|
|
20240416,175800,185347350,41900,41900,41900,41900,0
|
|
20240416,175700,185347350,41900,41900,41900,41900,0
|
|
20240416,175600,185347350,41900,41900,41900,41900,0
|
|
20240416,175500,185347350,41900,41900,41900,41900,0
|
|
20240416,175400,185347350,41900,41900,41900,41900,0
|
|
20240416,175300,185347350,41900,41900,41900,41900,0
|
|
20240416,175200,185347350,41900,41900,41900,41900,0
|
|
20240416,175100,185347350,41900,41900,41900,41900,0
|
|
20240416,175000,185347350,41900,41900,41900,41900,0
|
|
20240416,174900,185347350,41900,41900,41900,41900,0
|
|
20240416,174800,185347350,41900,41900,41900,41900,0
|
|
20240416,174700,185347350,41900,41900,41900,41900,0
|
|
20240416,174600,185347350,41900,41900,41900,41900,0
|
|
20240416,174500,185347350,41900,41900,41900,41900,0
|
|
20240416,174400,185347350,41900,41900,41900,41900,0
|
|
20240416,174300,185347350,41900,41900,41900,41900,0
|
|
20240416,174200,185347350,41900,41900,41900,41900,0
|
|
20240416,174100,185347350,41900,41900,41900,41900,29
|
|
20240416,174000,185347350,41900,41900,41900,41900,0
|
|
20240416,173900,185347350,41900,41900,41900,41900,0
|
|
20240416,173800,185347350,41900,41900,41900,41900,0
|
|
20240416,173700,185347350,41900,41900,41900,41900,0
|
|
20240416,173600,185347350,41900,41900,41900,41900,0
|
|
20240416,173500,185347350,41900,41900,41900,41900,0
|
|
20240416,173400,185347350,41900,41900,41900,41900,0
|
|
20240416,173300,185347350,41900,41900,41900,41900,0
|
|
20240416,173200,185347350,41900,41900,41900,41900,0
|
|
20240416,173100,185347350,41900,41900,41900,41900,0
|
|
20240416,173000,185347350,41900,41900,41900,41900,0
|
|
20240416,172900,185347350,41900,41900,41900,41900,0
|
|
20240416,172800,185347350,41900,41900,41900,41900,0
|
|
20240416,172700,185347350,41900,41900,41900,41900,0
|
|
20240416,172600,185347350,41900,41900,41900,41900,0
|
|
20240416,172500,185347350,41900,41900,41900,41900,0
|
|
20240416,172400,185347350,41900,41900,41900,41900,0
|
|
20240416,172300,185347350,41900,41900,41900,41900,0
|
|
20240416,172200,185347350,41900,41900,41900,41900,0
|
|
20240416,172100,185347350,41900,41900,41900,41900,0
|
|
20240416,172000,185347350,41900,41900,41900,41900,0
|
|
20240416,171900,185347350,41900,41900,41900,41900,0
|
|
20240416,171800,185347350,41900,41900,41900,41900,0
|
|
20240416,171700,185347350,41900,41900,41900,41900,0
|
|
20240416,171600,185347350,41900,41900,41900,41900,0
|
|
20240416,171500,185347350,41900,41900,41900,41900,0
|
|
20240416,171400,185347350,41900,41900,41900,41900,0
|
|
20240416,171300,185347350,41900,41900,41900,41900,0
|
|
20240416,171200,185347350,41900,41900,41900,41900,0
|
|
20240416,171100,185347350,41900,41900,41900,41900,29
|
|
20240416,171000,185347350,41900,41900,41900,41900,0
|
|
20240416,170900,185347350,41900,41900,41900,41900,0
|
|
20240416,170800,185347350,41900,41900,41900,41900,0
|
|
20240416,170700,185347350,41900,41900,41900,41900,0
|
|
20240416,170600,185347350,41900,41900,41900,41900,0
|
|
20240416,170500,185347350,41900,41900,41900,41900,0
|
|
20240416,170400,185347350,41900,41900,41900,41900,0
|
|
20240416,170300,185347350,41900,41900,41900,41900,0
|
|
20240416,170200,185347350,41900,41900,41900,41900,0
|
|
20240416,170100,185347350,41900,41900,41900,41900,0
|
|
20240416,170000,185347350,41900,41900,41900,41900,0
|
|
20240416,165900,185347350,41900,41900,41900,41900,0
|
|
20240416,165800,185347350,41900,41900,41900,41900,0
|
|
20240416,165700,185347350,41900,41900,41900,41900,0
|
|
20240416,165600,185347350,41900,41900,41900,41900,0
|
|
20240416,165500,185347350,41900,41900,41900,41900,0
|
|
20240416,165400,185347350,41900,41900,41900,41900,0
|
|
20240416,165300,185347350,41900,41900,41900,41900,0
|
|
20240416,165200,185347350,41900,41900,41900,41900,0
|
|
20240416,165100,185347350,41900,41900,41900,41900,0
|
|
20240416,165000,185347350,41900,41900,41900,41900,0
|
|
20240416,164900,185347350,41900,41900,41900,41900,0
|
|
20240416,164800,185347350,41900,41900,41900,41900,0
|
|
20240416,164700,185347350,41900,41900,41900,41900,0
|
|
20240416,164600,185347350,41900,41900,41900,41900,0
|
|
20240416,164500,185347350,41900,41900,41900,41900,0
|
|
20240416,164400,185347350,41900,41900,41900,41900,0
|
|
20240416,164300,185347350,41900,41900,41900,41900,0
|
|
20240416,164200,185347350,41900,41900,41900,41900,0
|
|
20240416,164100,185347350,41900,41900,41900,41900,29
|
|
20240416,164000,185347350,41900,41900,41900,41900,0
|
|
20240416,163900,185347350,41900,41900,41900,41900,0
|
|
20240416,163800,185347350,41900,41900,41900,41900,0
|
|
20240416,163700,185347350,41900,41900,41900,41900,0
|
|
20240416,163600,185347350,41900,41900,41900,41900,0
|
|
20240416,163500,185347350,41900,41900,41900,41900,0
|
|
20240416,163400,185347350,41900,41900,41900,41900,0
|
|
20240416,163300,185347350,41900,41900,41900,41900,0
|
|
20240416,163200,185347350,41900,41900,41900,41900,0
|
|
20240416,163100,185347350,41900,41900,41900,41900,0
|
|
20240416,163000,185347350,41900,41900,41900,41900,0
|
|
20240416,162900,185347350,41900,41900,41900,41900,0
|
|
20240416,162800,185347350,41900,41900,41900,41900,0
|
|
20240416,162700,185347350,41900,41900,41900,41900,0
|
|
20240416,162600,185347350,41900,41900,41900,41900,0
|
|
20240416,162500,185347350,41900,41900,41900,41900,0
|
|
20240416,162400,185347350,41900,41900,41900,41900,0
|
|
20240416,162300,185347350,41900,41900,41900,41900,0
|
|
20240416,162200,185347350,41900,41900,41900,41900,0
|
|
20240416,162100,185347350,41900,41900,41900,41900,0
|
|
20240416,162000,185347350,41900,41900,41900,41900,0
|
|
20240416,161900,185347350,41900,41900,41900,41900,0
|
|
20240416,161800,185347350,41900,41900,41900,41900,0
|
|
20240416,161700,185347350,41900,41900,41900,41900,0
|
|
20240416,161600,185347350,41900,41900,41900,41900,0
|
|
20240416,161500,185347350,41900,41900,41900,41900,0
|
|
20240416,161400,185347350,41900,41900,41900,41900,0
|
|
20240416,161300,185347350,41900,41900,41900,41900,0
|
|
20240416,161200,185347350,41900,41900,41900,41900,0
|
|
20240416,161100,185347350,41900,41900,41900,41900,29
|
|
20240416,161000,185347350,41900,41900,41900,41900,0
|
|
20240416,160900,185347350,41900,41900,41900,41900,0
|
|
20240416,160800,185347350,41900,41900,41900,41900,0
|
|
20240416,160700,185347350,41900,41900,41900,41900,0
|
|
20240416,160600,185347350,41900,41900,41900,41900,0
|
|
20240416,160500,185347350,41900,41900,41900,41900,0
|
|
20240416,160400,185347350,41900,41900,41900,41900,0
|
|
20240416,160300,185347350,41900,41900,41900,41900,0
|
|
20240416,160200,185347350,41900,41900,41900,41900,0
|
|
20240416,160100,185347350,41900,41900,41900,41900,0
|
|
20240416,160000,185347350,41900,41900,41900,41900,0
|
|
20240416,155900,185347350,41900,41900,41900,41900,0
|
|
20240416,155800,185347350,41900,41900,41900,41900,0
|
|
20240416,155700,185347350,41900,41900,41900,41900,0
|
|
20240416,155600,185347350,41900,41900,41900,41900,0
|
|
20240416,155500,185347350,41900,41900,41900,41900,0
|
|
20240416,155400,185347350,41900,41900,41900,41900,0
|
|
20240416,155300,185347350,41900,41900,41900,41900,0
|
|
20240416,155200,185347350,41900,41900,41900,41900,0
|
|
20240416,155100,185347350,41900,41900,41900,41900,0
|
|
20240416,155000,185347350,41900,41900,41900,41900,0
|
|
20240416,154900,185347350,41900,41900,41900,41900,0
|
|
20240416,154800,185347350,41900,41900,41900,41900,0
|
|
20240416,154700,185347350,41900,41900,41900,41900,0
|
|
20240416,154600,185347350,41900,41900,41900,41900,0
|
|
20240416,154500,185347350,41900,41900,41900,41900,0
|
|
20240416,154400,185347350,41900,41900,41900,41900,0
|
|
20240416,154300,185347350,41900,41900,41900,41900,0
|
|
20240416,154200,185347350,41900,41900,41900,41900,0
|
|
20240416,154100,185347350,41900,41900,41900,41900,29
|
|
20240416,154000,185347350,41900,41900,41900,41900,0
|
|
20240416,153900,185347350,41900,41900,41900,41900,0
|
|
20240416,153800,185347350,41900,41900,41900,41900,0
|
|
20240416,153700,185347350,41900,41900,41900,41900,0
|
|
20240416,153600,185347350,41900,41900,41900,41900,0
|
|
20240416,153500,185347350,41900,41900,41900,41900,0
|
|
20240416,153400,185347350,41900,41900,41900,41900,0
|
|
20240416,153300,185347350,41900,41900,41900,41900,0
|
|
20240416,153200,185347350,41900,41900,41900,41900,0
|
|
20240416,153100,185347350,41900,41900,41900,41900,0
|
|
20240416,153000,185347350,41900,41900,41900,41900,29
|
|
20240416,152900,184132250,41900,41900,41900,41900,0
|
|
20240416,152800,184132250,41900,41900,41900,41900,0
|
|
20240416,152700,184132250,41900,41900,41900,41900,0
|
|
20240416,152600,184132250,41900,41900,41900,41900,0
|
|
20240416,152500,184132250,41900,41900,41900,41900,0
|
|
20240416,152400,184132250,41900,41900,41900,41900,0
|
|
20240416,152300,184132250,41900,41900,41900,41900,0
|
|
20240416,152200,184132250,41900,41900,41900,41900,0
|
|
20240416,152100,184132250,41900,41900,41900,41900,0
|
|
20240416,152000,184132250,41900,41900,41900,41900,0
|
|
20240416,151900,184132250,41900,41900,41900,41900,0
|
|
20240416,151800,184132250,41900,41900,41900,41900,0
|
|
20240416,151700,184132250,41900,41900,41900,41900,0
|
|
20240416,151600,184132250,41900,41900,41900,41900,0
|
|
20240416,151500,184132250,41900,41900,41900,41900,1
|
|
20240416,151400,184090350,41900,41900,41900,41900,1
|
|
20240416,151300,184048450,41900,41900,41900,41900,0
|
|
20240416,151200,184048450,41900,41900,41900,41900,0
|
|
20240416,151100,184048450,41900,41900,41900,41900,0
|
|
20240416,151000,184048450,41900,41900,41900,41900,0
|
|
20240416,150900,184048450,41900,41900,41900,41900,0
|
|
20240416,150800,184048450,41900,41900,41900,41900,0
|
|
20240416,150700,184048450,41900,41900,41900,41900,0
|
|
20240416,150600,184048450,41900,41900,41900,41900,0
|
|
20240416,150500,184048450,41900,41900,41900,41900,0
|
|
20240416,150400,184048450,41900,41900,41900,41900,0
|
|
20240416,150300,184048450,41900,41900,41900,41900,0
|
|
20240416,150200,184048450,41900,41900,41900,41900,0
|
|
20240416,150100,184048450,41900,41900,41900,41900,0
|
|
20240416,150000,184048450,41900,41900,41900,41900,1
|
|
20240416,145900,184006550,41800,41800,41800,41800,0
|
|
20240416,145800,184006550,41800,41800,41800,41800,1
|
|
20240416,145700,183964750,41850,41850,41850,41850,0
|
|
20240416,145600,183964750,41850,41850,41850,41850,0
|
|
20240416,145500,183964750,41850,41850,41850,41850,0
|
|
20240416,145400,183964750,41850,41850,41850,41850,0
|
|
20240416,145300,183964750,41850,41850,41850,41850,0
|
|
20240416,145200,183964750,41850,41850,41850,41850,0
|
|
20240416,145100,183964750,41850,41850,41850,41850,0
|
|
20240416,145000,183964750,41850,41850,41850,41850,0
|
|
20240416,144900,183964750,41850,41850,41850,41850,5
|
|
20240416,144800,183755500,41850,41850,41850,41850,0
|
|
20240416,144700,183755500,41850,41850,41850,41850,3
|
|
20240416,144600,183629950,41850,41850,41850,41850,2
|
|
20240416,144500,183546250,41850,41850,41850,41850,3
|
|
20240416,144400,183420700,41850,41850,41850,41850,3
|
|
20240416,144300,183295150,41850,41850,41850,41850,0
|
|
20240416,144200,183295150,41850,41850,41850,41850,0
|
|
20240416,144100,183295150,41850,41850,41850,41850,351
|
|
20240416,144000,168605800,41900,41900,41900,41900,0
|
|
20240416,143900,168605800,41900,41900,41900,41900,0
|
|
20240416,143800,168605800,41900,41900,41900,41900,0
|
|
20240416,143700,168605800,41900,41900,41900,41900,0
|
|
20240416,143600,168605800,41900,41850,41900,41850,16
|
|
20240416,143500,167936100,41850,41850,41850,41850,0
|
|
20240416,143400,167936100,41850,41850,41850,41850,0
|
|
20240416,143300,167936100,41850,41850,41850,41850,0
|
|
20240416,143200,167936100,41850,41850,41850,41850,0
|
|
20240416,143100,167936100,41850,41850,41850,41850,0
|
|
20240416,143000,167936100,41850,41850,41850,41850,0
|
|
20240416,142900,167936100,41850,41850,41850,41850,0
|
|
20240416,142800,167936100,41850,41850,41850,41850,0
|
|
20240416,142700,167936100,41850,41850,41850,41850,0
|
|
20240416,142600,167936100,41850,41850,41850,41850,0
|
|
20240416,142500,167936100,41850,41850,41850,41850,0
|
|
20240416,142400,167936100,41850,41850,41850,41850,0
|
|
20240416,142300,167936100,41850,41850,41850,41850,5
|
|
20240416,142200,167726850,41900,41900,41900,41900,0
|
|
20240416,142100,167726850,41900,41900,41900,41900,0
|
|
20240416,142000,167726850,41900,41900,41900,41900,0
|
|
20240416,141900,167726850,41900,41900,41900,41900,0
|
|
20240416,141800,167726850,41900,41900,41900,41900,0
|
|
20240416,141700,167726850,41900,41900,41900,41900,0
|
|
20240416,141600,167726850,41900,41900,41900,41900,0
|
|
20240416,141500,167726850,41900,41900,41900,41900,0
|
|
20240416,141400,167726850,41900,41900,41900,41900,0
|
|
20240416,141300,167726850,41900,41900,41900,41900,0
|
|
20240416,141200,167726850,41900,41900,41900,41900,0
|
|
20240416,141100,167726850,41900,41900,41900,41900,0
|
|
20240416,141000,167726850,41900,41900,41900,41900,0
|
|
20240416,140900,167726850,41900,41900,41900,41900,0
|
|
20240416,140800,167726850,41900,41900,41900,41900,0
|
|
20240416,140700,167726850,41900,41900,41900,41900,0
|
|
20240416,140600,167726850,41900,41900,41900,41900,0
|
|
20240416,140500,167726850,41900,41900,41900,41900,0
|
|
20240416,140400,167726850,41900,41900,41900,41900,0
|
|
20240416,140300,167726850,41900,41900,41900,41900,0
|
|
20240416,140200,167726850,41900,41900,41900,41900,0
|
|
20240416,140100,167726850,41900,41900,41900,41900,0
|
|
20240416,140000,167726850,41900,41900,41900,41900,0
|
|
20240416,135900,167726850,41900,41900,41900,41900,0
|
|
20240416,135800,167726850,41900,41900,41900,41900,0
|
|
20240416,135700,167726850,41900,41900,41900,41900,0
|
|
20240416,135600,167726850,41900,41900,41900,41900,0
|
|
20240416,135500,167726850,41900,41900,41900,41900,0
|
|
20240416,135400,167726850,41900,41900,41900,41900,0
|
|
20240416,135300,167726850,41900,41900,41900,41900,0
|
|
20240416,135200,167726850,41900,41900,41900,41900,0
|
|
20240416,135100,167726850,41900,41900,41900,41900,0
|
|
20240416,135000,167726850,41900,41900,41900,41900,0
|
|
20240416,134900,167726850,41900,41900,41900,41900,0
|
|
20240416,134800,167726850,41900,41900,41900,41900,0
|
|
20240416,134700,167726850,41900,41900,41900,41900,0
|
|
20240416,134600,167726850,41900,41900,41900,41900,0
|
|
20240416,134500,167726850,41900,41900,41900,41900,0
|
|
20240416,134400,167726850,41900,41900,41900,41900,0
|
|
20240416,134300,167726850,41900,41900,41900,41900,0
|
|
20240416,134200,167726850,41900,41900,41900,41900,0
|
|
20240416,134100,167726850,41900,41900,41900,41900,0
|
|
20240416,134000,167726850,41900,41900,41900,41900,0
|
|
20240416,133900,167726850,41900,41900,41900,41900,0
|
|
20240416,133800,167726850,41900,41900,41900,41900,1
|
|
20240416,133700,167684950,41450,41450,41450,41450,0
|
|
20240416,133600,167684950,41450,41450,41450,41450,0
|
|
20240416,133500,167684950,41450,41450,41450,41450,0
|
|
20240416,133400,167684950,41450,41450,41450,41450,0
|
|
20240416,133300,167684950,41450,41750,41750,41450,500
|
|
20240416,133200,146899100,41850,41850,41850,41850,0
|
|
20240416,133100,146899100,41850,41850,41850,41850,0
|
|
20240416,133000,146899100,41850,41850,41850,41850,0
|
|
20240416,132900,146899100,41850,41850,41850,41850,0
|
|
20240416,132800,146899100,41850,41850,41850,41850,0
|
|
20240416,132700,146899100,41850,41850,41850,41850,0
|
|
20240416,132600,146899100,41850,41850,41850,41850,11
|
|
20240416,132500,146438750,41850,41850,41850,41850,0
|
|
20240416,132400,146438750,41850,41850,41850,41850,0
|
|
20240416,132300,146438750,41850,41850,41850,41850,0
|
|
20240416,132200,146438750,41850,41850,41850,41850,16
|
|
20240416,132100,145769150,41750,41750,41750,41750,0
|
|
20240416,132000,145769150,41750,41750,41750,41750,0
|
|
20240416,131900,145769150,41750,41750,41750,41750,0
|
|
20240416,131800,145769150,41750,41750,41750,41750,330
|
|
20240416,131700,131991650,41750,41750,41750,41750,0
|
|
20240416,131600,131991650,41750,41750,41750,41750,0
|
|
20240416,131500,131991650,41750,41750,41750,41750,0
|
|
20240416,131400,131991650,41750,41750,41750,41750,0
|
|
20240416,131300,131991650,41750,41750,41750,41750,0
|
|
20240416,131200,131991650,41750,41750,41750,41750,0
|
|
20240416,131100,131991650,41750,41750,41750,41750,70
|
|
20240416,131000,129069150,41750,41750,41750,41750,0
|
|
20240416,130900,129069150,41750,41750,41750,41750,35
|
|
20240416,130800,127607900,41750,41750,41750,41750,4
|
|
20240416,130700,127440900,41800,41800,41800,41800,0
|
|
20240416,130600,127440900,41800,41750,41800,41750,110
|
|
20240416,130500,122845650,41750,41750,41750,41750,15
|
|
20240416,130400,122219400,41800,41800,41800,41800,1
|
|
20240416,130300,122177600,41750,41750,41750,41750,0
|
|
20240416,130200,122177600,41750,41750,41750,41750,0
|
|
20240416,130100,122177600,41750,41750,41750,41750,0
|
|
20240416,130000,122177600,41750,41750,41750,41750,1
|
|
20240416,125900,122135850,41750,41750,41750,41750,0
|
|
20240416,125800,122135850,41750,41750,41750,41750,0
|
|
20240416,125700,122135850,41750,41750,41750,41750,0
|
|
20240416,125600,122135850,41750,41750,41750,41750,0
|
|
20240416,125500,122135850,41750,41750,41750,41750,0
|
|
20240416,125400,122135850,41750,41750,41750,41750,0
|
|
20240416,125300,122135850,41750,41800,41800,41750,298
|
|
20240416,125200,109694250,41850,41850,41850,41850,0
|
|
20240416,125100,109694250,41850,41850,41850,41850,0
|
|
20240416,125000,109694250,41850,41850,41850,41850,0
|
|
20240416,124900,109694250,41850,41850,41850,41850,0
|
|
20240416,124800,109694250,41850,41850,41850,41850,0
|
|
20240416,124700,109694250,41850,41850,41850,41850,0
|
|
20240416,124600,109694250,41850,41850,41850,41850,0
|
|
20240416,124500,109694250,41850,41850,41850,41850,0
|
|
20240416,124400,109694250,41850,41850,41850,41850,0
|
|
20240416,124300,109694250,41850,41850,41850,41850,3
|
|
20240416,124200,109568700,41850,41850,41850,41850,0
|
|
20240416,124100,109568700,41850,41850,41850,41850,0
|
|
20240416,124000,109568700,41850,41850,41850,41850,0
|
|
20240416,123900,109568700,41850,41850,41850,41850,100
|
|
20240416,123800,105383700,41850,41850,41850,41850,0
|
|
20240416,123700,105383700,41850,41850,41850,41850,0
|
|
20240416,123600,105383700,41850,41850,41850,41850,0
|
|
20240416,123500,105383700,41850,41850,41850,41850,0
|
|
20240416,123400,105383700,41850,41850,41850,41850,0
|
|
20240416,123300,105383700,41850,41850,41850,41850,0
|
|
20240416,123200,105383700,41850,41850,41850,41850,50
|
|
20240416,123100,103291200,41900,41900,41900,41900,0
|
|
20240416,123000,103291200,41900,41900,41900,41900,0
|
|
20240416,122900,103291200,41900,41900,41900,41900,0
|
|
20240416,122800,103291200,41900,41900,41900,41900,0
|
|
20240416,122700,103291200,41900,41900,41900,41900,0
|
|
20240416,122600,103291200,41900,41900,41900,41900,0
|
|
20240416,122500,103291200,41900,41900,41900,41900,0
|
|
20240416,122400,103291200,41900,41900,41900,41900,0
|
|
20240416,122300,103291200,41900,41900,41900,41900,0
|
|
20240416,122200,103291200,41900,41900,41900,41900,0
|
|
20240416,122100,103291200,41900,41900,41900,41900,0
|
|
20240416,122000,103291200,41900,41900,41900,41900,0
|
|
20240416,121900,103291200,41900,41900,41900,41900,0
|
|
20240416,121800,103291200,41900,41900,41900,41900,0
|
|
20240416,121700,103291200,41900,41900,41900,41900,0
|
|
20240416,121600,103291200,41900,41900,41900,41900,0
|
|
20240416,121500,103291200,41900,41900,41900,41900,0
|
|
20240416,121400,103291200,41900,41900,41900,41900,0
|
|
20240416,121300,103291200,41900,41900,41900,41900,0
|
|
20240416,121200,103291200,41900,41900,41900,41900,0
|
|
20240416,121100,103291200,41900,41900,41900,41900,0
|
|
20240416,121000,103291200,41900,41900,41900,41900,0
|
|
20240416,120900,103291200,41900,41900,41900,41900,0
|
|
20240416,120800,103291200,41900,41900,41900,41900,0
|
|
20240416,120700,103291200,41900,41900,41900,41900,0
|
|
20240416,120600,103291200,41900,41900,41900,41900,0
|
|
20240416,120500,103291200,41900,41900,41900,41900,0
|
|
20240416,120400,103291200,41900,41900,41900,41900,0
|
|
20240416,120300,103291200,41900,41900,41900,41900,0
|
|
20240416,120200,103291200,41900,41900,41900,41900,0
|
|
20240416,120100,103291200,41900,41900,41900,41900,0
|
|
20240416,120000,103291200,41900,41900,41900,41900,0
|
|
20240416,115900,103291200,41900,41900,41900,41900,0
|
|
20240416,115800,103291200,41900,41900,41900,41900,0
|
|
20240416,115700,103291200,41900,41900,41900,41900,18
|
|
20240416,115600,102537000,41600,41600,41600,41600,0
|
|
20240416,115500,102537000,41600,41600,41600,41600,0
|
|
20240416,115400,102537000,41600,41600,41600,41600,0
|
|
20240416,115300,102537000,41600,41500,41600,41500,61
|
|
20240416,115200,100002500,41550,41550,41550,41550,0
|
|
20240416,115100,100002500,41550,41550,41550,41550,0
|
|
20240416,115000,100002500,41550,41550,41550,41550,0
|
|
20240416,114900,100002500,41550,41550,41550,41550,30
|
|
20240416,114800,98756000,41500,41500,41500,41500,0
|
|
20240416,114700,98756000,41500,41500,41500,41500,0
|
|
20240416,114600,98756000,41500,41500,41500,41500,0
|
|
20240416,114500,98756000,41500,41500,41500,41500,0
|
|
20240416,114400,98756000,41500,41500,41500,41500,0
|
|
20240416,114300,98756000,41500,41500,41500,41500,0
|
|
20240416,114200,98756000,41500,41500,41500,41500,0
|
|
20240416,114100,98756000,41500,41500,41500,41500,0
|
|
20240416,114000,98756000,41500,41500,41500,41500,0
|
|
20240416,113900,98756000,41500,41500,41500,41500,0
|
|
20240416,113800,98756000,41500,41500,41500,41500,0
|
|
20240416,113700,98756000,41500,41500,41500,41500,0
|
|
20240416,113600,98756000,41500,41500,41500,41500,0
|
|
20240416,113500,98756000,41500,41500,41500,41500,0
|
|
20240416,113400,98756000,41500,41500,41500,41500,0
|
|
20240416,113300,98756000,41500,41500,41500,41500,0
|
|
20240416,113200,98756000,41500,41550,41550,41500,50
|
|
20240416,113100,96679000,41550,41550,41550,41550,0
|
|
20240416,113000,96679000,41550,41550,41550,41550,0
|
|
20240416,112900,96679000,41550,41550,41550,41550,0
|
|
20240416,112800,96679000,41550,41550,41550,41550,0
|
|
20240416,112700,96679000,41550,41550,41550,41550,0
|
|
20240416,112600,96679000,41550,41550,41550,41550,0
|
|
20240416,112500,96679000,41550,41550,41550,41550,0
|
|
20240416,112400,96679000,41550,41550,41550,41550,0
|
|
20240416,112300,96679000,41550,41550,41550,41550,0
|
|
20240416,112200,96679000,41550,41550,41550,41550,0
|
|
20240416,112100,96679000,41550,41550,41550,41550,6
|
|
20240416,112000,96429700,41550,41550,41550,41550,0
|
|
20240416,111900,96429700,41550,41550,41550,41550,0
|
|
20240416,111800,96429700,41550,41550,41550,41550,0
|
|
20240416,111700,96429700,41550,41550,41550,41550,0
|
|
20240416,111600,96429700,41550,41550,41550,41550,0
|
|
20240416,111500,96429700,41550,41550,41550,41550,0
|
|
20240416,111400,96429700,41550,41550,41550,41550,0
|
|
20240416,111300,96429700,41550,41550,41550,41550,0
|
|
20240416,111200,96429700,41550,41550,41550,41550,0
|
|
20240416,111100,96429700,41550,41550,41550,41550,0
|
|
20240416,111000,96429700,41550,41550,41550,41550,0
|
|
20240416,110900,96429700,41550,41550,41550,41550,0
|
|
20240416,110800,96429700,41550,41550,41550,41550,0
|
|
20240416,110700,96429700,41550,41550,41550,41550,0
|
|
20240416,110600,96429700,41550,41550,41550,41550,0
|
|
20240416,110500,96429700,41550,41550,41550,41550,2
|
|
20240416,110400,96346600,41700,41700,41700,41700,0
|
|
20240416,110300,96346600,41700,41700,41700,41700,0
|
|
20240416,110200,96346600,41700,41700,41700,41700,0
|
|
20240416,110100,96346600,41700,41700,41700,41700,0
|
|
20240416,110000,96346600,41700,41700,41700,41700,1
|
|
20240416,105900,96304900,41450,41450,41450,41450,0
|
|
20240416,105800,96304900,41450,41450,41450,41450,0
|
|
20240416,105700,96304900,41450,41450,41450,41450,0
|
|
20240416,105600,96304900,41450,41700,41700,41450,38
|
|
20240416,105500,94727600,41700,41700,41700,41700,5
|
|
20240416,105400,94519100,41500,41500,41500,41500,0
|
|
20240416,105300,94519100,41500,41500,41500,41500,273
|
|
20240416,105200,83189600,41550,41550,41550,41550,131
|
|
20240416,105100,77746550,41550,41550,41550,41550,0
|
|
20240416,105000,77746550,41550,41550,41550,41550,0
|
|
20240416,104900,77746550,41550,41550,41550,41550,0
|
|
20240416,104800,77746550,41550,41550,41550,41550,0
|
|
20240416,104700,77746550,41550,41550,41550,41550,101
|
|
20240416,104600,73550000,41500,41550,41550,41500,202
|
|
20240416,104500,65165900,41550,41550,41550,41550,0
|
|
20240416,104400,65165900,41550,41550,41550,41550,0
|
|
20240416,104300,65165900,41550,41550,41550,41550,2
|
|
20240416,104200,65082800,41500,41500,41500,41500,0
|
|
20240416,104100,65082800,41500,41500,41500,41500,0
|
|
20240416,104000,65082800,41500,41700,41700,41500,300
|
|
20240416,103900,52597400,41700,41700,41700,41700,0
|
|
20240416,103800,52597400,41700,41700,41700,41700,0
|
|
20240416,103700,52597400,41700,41700,41700,41700,1
|
|
20240416,103600,52555700,41650,41750,41750,41650,25
|
|
20240416,103500,51512950,41800,41800,41800,41800,51
|
|
20240416,103400,49381150,41850,41850,41850,41850,0
|
|
20240416,103300,49381150,41850,41850,41850,41850,0
|
|
20240416,103200,49381150,41850,41850,41850,41850,0
|
|
20240416,103100,49381150,41850,41850,41850,41850,35
|
|
20240416,103000,47916400,41850,41850,41850,41850,0
|
|
20240416,102900,47916400,41850,41850,41850,41850,0
|
|
20240416,102800,47916400,41850,41850,41850,41850,0
|
|
20240416,102700,47916400,41850,41850,41850,41850,0
|
|
20240416,102600,47916400,41850,41850,41850,41850,0
|
|
20240416,102500,47916400,41850,41850,41850,41850,0
|
|
20240416,102400,47916400,41850,41850,41850,41850,32
|
|
20240416,102300,46577200,41850,41850,41850,41850,0
|
|
20240416,102200,46577200,41850,41850,41850,41850,50
|
|
20240416,102100,44484700,41900,41900,41900,41900,0
|
|
20240416,102000,44484700,41900,41900,41900,41900,0
|
|
20240416,101900,44484700,41900,41900,41900,41900,0
|
|
20240416,101800,44484700,41900,41900,41900,41900,31
|
|
20240416,101700,43185800,42250,42250,42250,42250,0
|
|
20240416,101600,43185800,42250,42250,42250,42250,0
|
|
20240416,101500,43185800,42250,42250,42250,42250,0
|
|
20240416,101400,43185800,42250,42250,42250,42250,0
|
|
20240416,101300,43185800,42250,42250,42250,42250,4
|
|
20240416,101200,43016800,42350,42350,42350,42350,0
|
|
20240416,101100,43016800,42350,42350,42350,42350,0
|
|
20240416,101000,43016800,42350,42350,42350,42350,0
|
|
20240416,100900,43016800,42350,42350,42350,42350,1
|
|
20240416,100800,42974450,42000,42000,42000,42000,0
|
|
20240416,100700,42974450,42000,42000,42000,42000,12
|
|
20240416,100600,42470450,42000,42000,42000,42000,0
|
|
20240416,100500,42470450,42000,42000,42000,42000,28
|
|
20240416,100400,41294450,41900,41900,41900,41900,0
|
|
20240416,100300,41294450,41900,41900,41900,41900,36
|
|
20240416,100200,39786050,41900,41900,41900,41900,0
|
|
20240416,100100,39786050,41900,41900,41900,41900,0
|
|
20240416,100000,39786050,41900,41900,41900,41900,0
|
|
20240416,095900,39786050,41900,41850,41900,41850,6
|
|
20240416,095800,39534900,41900,41900,41900,41900,101
|
|
20240416,095700,35303000,41950,41950,41950,41950,1
|
|
20240416,095600,35261050,41950,41950,41950,41950,0
|
|
20240416,095500,35261050,41950,41950,41950,41950,1
|
|
20240416,095400,35219100,42000,42000,42000,42000,0
|
|
20240416,095300,35219100,42000,42000,42000,42000,0
|
|
20240416,095200,35219100,42000,42000,42000,42000,0
|
|
20240416,095100,35219100,42000,42000,42000,42000,0
|
|
20240416,095000,35219100,42000,42050,42050,42000,121
|
|
20240416,094900,30136100,42100,42100,42100,42100,2
|
|
20240416,094800,30051900,42000,42000,42000,42000,0
|
|
20240416,094700,30051900,42000,42000,42000,42000,0
|
|
20240416,094600,30051900,42000,42000,42000,42000,0
|
|
20240416,094500,30051900,42000,42000,42000,42000,0
|
|
20240416,094400,30051900,42000,42000,42000,42000,0
|
|
20240416,094300,30051900,42000,42000,42000,42000,1
|
|
20240416,094200,30009900,42050,42050,42050,42050,5
|
|
20240416,094100,29799650,42050,42050,42050,42050,0
|
|
20240416,094000,29799650,42050,42050,42050,42050,0
|
|
20240416,093900,29799650,42050,42050,42050,42050,0
|
|
20240416,093800,29799650,42050,42050,42050,42050,0
|
|
20240416,093700,29799650,42050,42050,42050,42050,4
|
|
20240416,093600,29631450,42100,42200,42200,42100,102
|
|
20240416,093500,25337000,42200,42200,42200,42200,0
|
|
20240416,093400,25337000,42200,42200,42200,42200,42
|
|
20240416,093300,23564600,42250,42250,42250,42250,0
|
|
20240416,093200,23564600,42250,42250,42250,42250,0
|
|
20240416,093100,23564600,42250,42250,42250,42250,0
|
|
20240416,093000,23564600,42250,42250,42250,42250,0
|
|
20240416,092900,23564600,42250,42250,42250,42250,66
|
|
20240416,092800,20776100,42300,42300,42300,42300,0
|
|
20240416,092700,20776100,42300,42300,42300,42300,0
|
|
20240416,092600,20776100,42300,42300,42300,42300,0
|
|
20240416,092500,20776100,42300,42300,42300,42300,0
|
|
20240416,092400,20776100,42300,42300,42300,42300,42
|
|
20240416,092300,18999500,42300,42300,42300,42300,0
|
|
20240416,092200,18999500,42300,42300,42300,42300,0
|
|
20240416,092100,18999500,42300,42350,42350,42300,39
|
|
20240416,092000,17349750,42450,42450,42450,42450,0
|
|
20240416,091900,17349750,42450,42450,42450,42450,0
|
|
20240416,091800,17349750,42450,42450,42450,42450,32
|
|
20240416,091700,15991350,42500,42500,42500,42500,0
|
|
20240416,091600,15991350,42500,42500,42500,42500,0
|
|
20240416,091500,15991350,42500,42500,42500,42500,0
|
|
20240416,091400,15991350,42500,42500,42500,42500,0
|
|
20240416,091300,15991350,42500,42500,42500,42500,0
|
|
20240416,091200,15991350,42500,42500,42500,42500,0
|
|
20240416,091100,15991350,42500,42500,42500,42500,0
|
|
20240416,091000,15991350,42500,42500,42500,42500,0
|
|
20240416,090900,15991350,42500,42500,42500,42500,33
|
|
20240416,090800,14588850,42600,42600,42600,42600,0
|
|
20240416,090700,14588850,42600,42600,42600,42600,0
|
|
20240416,090600,14588850,42600,42600,42600,42600,0
|
|
20240416,090500,14588850,42600,42600,42600,42600,165
|
|
20240416,090400,7559850,42650,42650,42650,42650,0
|
|
20240416,090300,7559850,42650,42650,42650,42650,0
|
|
20240416,090200,7559850,42650,42850,42850,42650,138
|
|
20240416,090100,1671150,42850,42850,42850,42850,0
|
|
20240416,090000,1671150,42850,42850,42850,42850,39
|