653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,195000,408822350,27500,27500,27500,27500,175
|
|
20240408,194900,408822350,27500,27500,27500,27500,0
|
|
20240408,194800,408822350,27500,27500,27500,27500,0
|
|
20240408,194700,408822350,27500,27500,27500,27500,0
|
|
20240408,194600,408822350,27500,27500,27500,27500,0
|
|
20240408,194500,408822350,27500,27500,27500,27500,0
|
|
20240408,194400,408822350,27500,27500,27500,27500,0
|
|
20240408,194300,408822350,27500,27500,27500,27500,0
|
|
20240408,194200,408822350,27500,27500,27500,27500,0
|
|
20240408,194100,408822350,27500,27500,27500,27500,0
|
|
20240408,194000,408822350,27500,27500,27500,27500,0
|
|
20240408,193900,408822350,27500,27500,27500,27500,0
|
|
20240408,193800,408822350,27500,27500,27500,27500,0
|
|
20240408,193700,408822350,27500,27500,27500,27500,0
|
|
20240408,193600,408822350,27500,27500,27500,27500,0
|
|
20240408,193500,408822350,27500,27500,27500,27500,0
|
|
20240408,193400,408822350,27500,27500,27500,27500,0
|
|
20240408,193300,408822350,27500,27500,27500,27500,0
|
|
20240408,193200,408822350,27500,27500,27500,27500,0
|
|
20240408,193100,408822350,27500,27500,27500,27500,0
|
|
20240408,193000,408822350,27500,27500,27500,27500,0
|
|
20240408,192900,408822350,27500,27500,27500,27500,0
|
|
20240408,192800,408822350,27500,27500,27500,27500,0
|
|
20240408,192700,408822350,27500,27500,27500,27500,0
|
|
20240408,192600,408822350,27500,27500,27500,27500,0
|
|
20240408,192500,408822350,27500,27500,27500,27500,0
|
|
20240408,192400,408822350,27500,27500,27500,27500,0
|
|
20240408,192300,408822350,27500,27500,27500,27500,0
|
|
20240408,192200,408822350,27500,27500,27500,27500,0
|
|
20240408,192100,408822350,27500,27500,27500,27500,0
|
|
20240408,192000,408822350,27500,27500,27500,27500,175
|
|
20240408,191900,408822350,27500,27500,27500,27500,0
|
|
20240408,191800,408822350,27500,27500,27500,27500,0
|
|
20240408,191700,408822350,27500,27500,27500,27500,0
|
|
20240408,191600,408822350,27500,27500,27500,27500,0
|
|
20240408,191500,408822350,27500,27500,27500,27500,0
|
|
20240408,191400,408822350,27500,27500,27500,27500,0
|
|
20240408,191300,408822350,27500,27500,27500,27500,0
|
|
20240408,191200,408822350,27500,27500,27500,27500,0
|
|
20240408,191100,408822350,27500,27500,27500,27500,0
|
|
20240408,191000,408822350,27500,27500,27500,27500,0
|
|
20240408,190900,408822350,27500,27500,27500,27500,0
|
|
20240408,190800,408822350,27500,27500,27500,27500,0
|
|
20240408,190700,408822350,27500,27500,27500,27500,0
|
|
20240408,190600,408822350,27500,27500,27500,27500,0
|
|
20240408,190500,408822350,27500,27500,27500,27500,0
|
|
20240408,190400,408822350,27500,27500,27500,27500,0
|
|
20240408,190300,408822350,27500,27500,27500,27500,0
|
|
20240408,190200,408822350,27500,27500,27500,27500,0
|
|
20240408,190100,408822350,27500,27500,27500,27500,0
|
|
20240408,190000,408822350,27500,27500,27500,27500,0
|
|
20240408,185900,408822350,27500,27500,27500,27500,0
|
|
20240408,185800,408822350,27500,27500,27500,27500,0
|
|
20240408,185700,408822350,27500,27500,27500,27500,0
|
|
20240408,185600,408822350,27500,27500,27500,27500,0
|
|
20240408,185500,408822350,27500,27500,27500,27500,0
|
|
20240408,185400,408822350,27500,27500,27500,27500,0
|
|
20240408,185300,408822350,27500,27500,27500,27500,0
|
|
20240408,185200,408822350,27500,27500,27500,27500,0
|
|
20240408,185100,408822350,27500,27500,27500,27500,0
|
|
20240408,185000,408822350,27500,27500,27500,27500,175
|
|
20240408,184900,408822350,27500,27500,27500,27500,0
|
|
20240408,184800,408822350,27500,27500,27500,27500,0
|
|
20240408,184700,408822350,27500,27500,27500,27500,0
|
|
20240408,184600,408822350,27500,27500,27500,27500,0
|
|
20240408,184500,408822350,27500,27500,27500,27500,0
|
|
20240408,184400,408822350,27500,27500,27500,27500,0
|
|
20240408,184300,408822350,27500,27500,27500,27500,0
|
|
20240408,184200,408822350,27500,27500,27500,27500,0
|
|
20240408,184100,408822350,27500,27500,27500,27500,0
|
|
20240408,184000,408822350,27500,27500,27500,27500,0
|
|
20240408,183900,408822350,27500,27500,27500,27500,0
|
|
20240408,183800,408822350,27500,27500,27500,27500,0
|
|
20240408,183700,408822350,27500,27500,27500,27500,0
|
|
20240408,183600,408822350,27500,27500,27500,27500,0
|
|
20240408,183500,408822350,27500,27500,27500,27500,0
|
|
20240408,183400,408822350,27500,27500,27500,27500,0
|
|
20240408,183300,408822350,27500,27500,27500,27500,0
|
|
20240408,183200,408822350,27500,27500,27500,27500,0
|
|
20240408,183100,408822350,27500,27500,27500,27500,0
|
|
20240408,183000,408822350,27500,27500,27500,27500,0
|
|
20240408,182900,408822350,27500,27500,27500,27500,0
|
|
20240408,182800,408822350,27500,27500,27500,27500,0
|
|
20240408,182700,408822350,27500,27500,27500,27500,0
|
|
20240408,182600,408822350,27500,27500,27500,27500,0
|
|
20240408,182500,408822350,27500,27500,27500,27500,0
|
|
20240408,182400,408822350,27500,27500,27500,27500,0
|
|
20240408,182300,408822350,27500,27500,27500,27500,0
|
|
20240408,182200,408822350,27500,27500,27500,27500,0
|
|
20240408,182100,408822350,27500,27500,27500,27500,0
|
|
20240408,182000,408822350,27500,27500,27500,27500,175
|
|
20240408,181900,408822350,27500,27500,27500,27500,0
|
|
20240408,181800,408822350,27500,27500,27500,27500,0
|
|
20240408,181700,408822350,27500,27500,27500,27500,0
|
|
20240408,181600,408822350,27500,27500,27500,27500,0
|
|
20240408,181500,408822350,27500,27500,27500,27500,0
|
|
20240408,181400,408822350,27500,27500,27500,27500,0
|
|
20240408,181300,408822350,27500,27500,27500,27500,0
|
|
20240408,181200,408822350,27500,27500,27500,27500,0
|
|
20240408,181100,408822350,27500,27500,27500,27500,0
|
|
20240408,181000,408822350,27500,27500,27500,27500,0
|
|
20240408,180900,408822350,27500,27500,27500,27500,0
|
|
20240408,180800,408822350,27500,27500,27500,27500,0
|
|
20240408,180700,408822350,27500,27500,27500,27500,0
|
|
20240408,180600,408822350,27500,27500,27500,27500,0
|
|
20240408,180500,408822350,27500,27500,27500,27500,0
|
|
20240408,180400,408822350,27500,27500,27500,27500,0
|
|
20240408,180300,408822350,27500,27500,27500,27500,0
|
|
20240408,180200,408822350,27500,27500,27500,27500,0
|
|
20240408,180100,408822350,27500,27500,27500,27500,0
|
|
20240408,180000,408822350,27500,27500,27500,27500,0
|
|
20240408,175900,408822350,27500,27500,27500,27500,0
|
|
20240408,175800,408822350,27500,27500,27500,27500,0
|
|
20240408,175700,408822350,27500,27500,27500,27500,0
|
|
20240408,175600,408822350,27500,27500,27500,27500,0
|
|
20240408,175500,408822350,27500,27500,27500,27500,0
|
|
20240408,175400,408822350,27500,27500,27500,27500,0
|
|
20240408,175300,408822350,27500,27500,27500,27500,0
|
|
20240408,175200,408822350,27500,27500,27500,27500,0
|
|
20240408,175100,408822350,27500,27500,27500,27500,0
|
|
20240408,175000,408822350,27500,27500,27500,27500,175
|
|
20240408,174900,408822350,27500,27500,27500,27500,0
|
|
20240408,174800,408822350,27500,27500,27500,27500,0
|
|
20240408,174700,408822350,27500,27500,27500,27500,0
|
|
20240408,174600,408822350,27500,27500,27500,27500,0
|
|
20240408,174500,408822350,27500,27500,27500,27500,0
|
|
20240408,174400,408822350,27500,27500,27500,27500,0
|
|
20240408,174300,408822350,27500,27500,27500,27500,0
|
|
20240408,174200,408822350,27500,27500,27500,27500,0
|
|
20240408,174100,408822350,27500,27500,27500,27500,0
|
|
20240408,174000,408822350,27500,27500,27500,27500,0
|
|
20240408,173900,408822350,27500,27500,27500,27500,0
|
|
20240408,173800,408822350,27500,27500,27500,27500,0
|
|
20240408,173700,408822350,27500,27500,27500,27500,0
|
|
20240408,173600,408822350,27500,27500,27500,27500,0
|
|
20240408,173500,408822350,27500,27500,27500,27500,0
|
|
20240408,173400,408822350,27500,27500,27500,27500,0
|
|
20240408,173300,408822350,27500,27500,27500,27500,0
|
|
20240408,173200,408822350,27500,27500,27500,27500,0
|
|
20240408,173100,408822350,27500,27500,27500,27500,0
|
|
20240408,173000,408822350,27500,27500,27500,27500,0
|
|
20240408,172900,408822350,27500,27500,27500,27500,0
|
|
20240408,172800,408822350,27500,27500,27500,27500,0
|
|
20240408,172700,408822350,27500,27500,27500,27500,0
|
|
20240408,172600,408822350,27500,27500,27500,27500,0
|
|
20240408,172500,408822350,27500,27500,27500,27500,0
|
|
20240408,172400,408822350,27500,27500,27500,27500,0
|
|
20240408,172300,408822350,27500,27500,27500,27500,0
|
|
20240408,172200,408822350,27500,27500,27500,27500,0
|
|
20240408,172100,408822350,27500,27500,27500,27500,0
|
|
20240408,172000,408822350,27500,27500,27500,27500,175
|
|
20240408,171900,408822350,27500,27500,27500,27500,0
|
|
20240408,171800,408822350,27500,27500,27500,27500,0
|
|
20240408,171700,408822350,27500,27500,27500,27500,0
|
|
20240408,171600,408822350,27500,27500,27500,27500,0
|
|
20240408,171500,408822350,27500,27500,27500,27500,0
|
|
20240408,171400,408822350,27500,27500,27500,27500,0
|
|
20240408,171300,408822350,27500,27500,27500,27500,0
|
|
20240408,171200,408822350,27500,27500,27500,27500,0
|
|
20240408,171100,408822350,27500,27500,27500,27500,0
|
|
20240408,171000,408822350,27500,27500,27500,27500,0
|
|
20240408,170900,408822350,27500,27500,27500,27500,0
|
|
20240408,170800,408822350,27500,27500,27500,27500,0
|
|
20240408,170700,408822350,27500,27500,27500,27500,0
|
|
20240408,170600,408822350,27500,27500,27500,27500,0
|
|
20240408,170500,408822350,27500,27500,27500,27500,0
|
|
20240408,170400,408822350,27500,27500,27500,27500,0
|
|
20240408,170300,408822350,27500,27500,27500,27500,0
|
|
20240408,170200,408822350,27500,27500,27500,27500,0
|
|
20240408,170100,408822350,27500,27500,27500,27500,0
|
|
20240408,170000,408822350,27500,27500,27500,27500,0
|
|
20240408,165900,408822350,27500,27500,27500,27500,0
|
|
20240408,165800,408822350,27500,27500,27500,27500,0
|
|
20240408,165700,408822350,27500,27500,27500,27500,0
|
|
20240408,165600,408822350,27500,27500,27500,27500,0
|
|
20240408,165500,408822350,27500,27500,27500,27500,0
|
|
20240408,165400,408822350,27500,27500,27500,27500,0
|
|
20240408,165300,408822350,27500,27500,27500,27500,0
|
|
20240408,165200,408822350,27500,27500,27500,27500,0
|
|
20240408,165100,408822350,27500,27500,27500,27500,0
|
|
20240408,165000,408822350,27500,27500,27500,27500,175
|
|
20240408,164900,408822350,27500,27500,27500,27500,0
|
|
20240408,164800,408822350,27500,27500,27500,27500,0
|
|
20240408,164700,408822350,27500,27500,27500,27500,0
|
|
20240408,164600,408822350,27500,27500,27500,27500,0
|
|
20240408,164500,408822350,27500,27500,27500,27500,0
|
|
20240408,164400,408822350,27500,27500,27500,27500,0
|
|
20240408,164300,408822350,27500,27500,27500,27500,0
|
|
20240408,164200,408822350,27500,27500,27500,27500,0
|
|
20240408,164100,408822350,27500,27500,27500,27500,0
|
|
20240408,164000,408822350,27500,27500,27500,27500,0
|
|
20240408,163900,408822350,27500,27500,27500,27500,0
|
|
20240408,163800,408822350,27500,27500,27500,27500,0
|
|
20240408,163700,408822350,27500,27500,27500,27500,0
|
|
20240408,163600,408822350,27500,27500,27500,27500,0
|
|
20240408,163500,408822350,27500,27500,27500,27500,0
|
|
20240408,163400,408822350,27500,27500,27500,27500,0
|
|
20240408,163300,408822350,27500,27500,27500,27500,0
|
|
20240408,163200,408822350,27500,27500,27500,27500,0
|
|
20240408,163100,408822350,27500,27500,27500,27500,0
|
|
20240408,163000,408822350,27500,27500,27500,27500,0
|
|
20240408,162900,408822350,27500,27500,27500,27500,0
|
|
20240408,162800,408822350,27500,27500,27500,27500,0
|
|
20240408,162700,408822350,27500,27500,27500,27500,0
|
|
20240408,162600,408822350,27500,27500,27500,27500,0
|
|
20240408,162500,408822350,27500,27500,27500,27500,0
|
|
20240408,162400,408822350,27500,27500,27500,27500,0
|
|
20240408,162300,408822350,27500,27500,27500,27500,0
|
|
20240408,162200,408822350,27500,27500,27500,27500,0
|
|
20240408,162100,408822350,27500,27500,27500,27500,0
|
|
20240408,162000,408822350,27500,27500,27500,27500,175
|
|
20240408,161900,408822350,27500,27500,27500,27500,0
|
|
20240408,161800,408822350,27500,27500,27500,27500,0
|
|
20240408,161700,408822350,27500,27500,27500,27500,0
|
|
20240408,161600,408822350,27500,27500,27500,27500,0
|
|
20240408,161500,408822350,27500,27500,27500,27500,0
|
|
20240408,161400,408822350,27500,27500,27500,27500,0
|
|
20240408,161300,408822350,27500,27500,27500,27500,0
|
|
20240408,161200,408822350,27500,27500,27500,27500,0
|
|
20240408,161100,408822350,27500,27500,27500,27500,0
|
|
20240408,161000,408822350,27500,27500,27500,27500,0
|
|
20240408,160900,408822350,27500,27500,27500,27500,0
|
|
20240408,160800,408822350,27500,27500,27500,27500,0
|
|
20240408,160700,408822350,27500,27500,27500,27500,0
|
|
20240408,160600,408822350,27500,27500,27500,27500,0
|
|
20240408,160500,408822350,27500,27500,27500,27500,0
|
|
20240408,160400,408822350,27500,27500,27500,27500,0
|
|
20240408,160300,408822350,27500,27500,27500,27500,0
|
|
20240408,160200,408822350,27500,27500,27500,27500,0
|
|
20240408,160100,408822350,27500,27500,27500,27500,0
|
|
20240408,160000,408822350,27500,27500,27500,27500,0
|
|
20240408,155900,408822350,27500,27500,27500,27500,0
|
|
20240408,155800,408822350,27500,27500,27500,27500,0
|
|
20240408,155700,408822350,27500,27500,27500,27500,0
|
|
20240408,155600,408822350,27500,27500,27500,27500,0
|
|
20240408,155500,408822350,27500,27500,27500,27500,0
|
|
20240408,155400,408822350,27500,27500,27500,27500,0
|
|
20240408,155300,408822350,27500,27500,27500,27500,0
|
|
20240408,155200,408822350,27500,27500,27500,27500,0
|
|
20240408,155100,408822350,27500,27500,27500,27500,0
|
|
20240408,155000,408822350,27500,27500,27500,27500,175
|
|
20240408,154900,408822350,27500,27500,27500,27500,0
|
|
20240408,154800,408822350,27500,27500,27500,27500,0
|
|
20240408,154700,408822350,27500,27500,27500,27500,0
|
|
20240408,154600,408822350,27500,27500,27500,27500,0
|
|
20240408,154500,408822350,27500,27500,27500,27500,0
|
|
20240408,154400,408822350,27500,27500,27500,27500,0
|
|
20240408,154300,408822350,27500,27500,27500,27500,0
|
|
20240408,154200,408822350,27500,27500,27500,27500,0
|
|
20240408,154100,408822350,27500,27500,27500,27500,0
|
|
20240408,154000,408822350,27500,27500,27500,27500,0
|
|
20240408,153900,408822350,27500,27500,27500,27500,0
|
|
20240408,153800,408822350,27500,27500,27500,27500,0
|
|
20240408,153700,408822350,27500,27500,27500,27500,0
|
|
20240408,153600,408822350,27500,27500,27500,27500,0
|
|
20240408,153500,408822350,27500,27500,27500,27500,0
|
|
20240408,153400,408822350,27500,27500,27500,27500,0
|
|
20240408,153300,408822350,27500,27500,27500,27500,0
|
|
20240408,153200,408822350,27500,27500,27500,27500,0
|
|
20240408,153100,408822350,27500,27500,27500,27500,0
|
|
20240408,153000,408822350,27500,27500,27500,27500,175
|
|
20240408,152900,404009850,27350,27350,27350,27350,0
|
|
20240408,152800,404009850,27350,27350,27350,27350,0
|
|
20240408,152700,404009850,27350,27350,27350,27350,0
|
|
20240408,152600,404009850,27350,27350,27350,27350,0
|
|
20240408,152500,404009850,27350,27350,27350,27350,0
|
|
20240408,152400,404009850,27350,27350,27350,27350,0
|
|
20240408,152300,404009850,27350,27350,27350,27350,0
|
|
20240408,152200,404009850,27350,27350,27350,27350,0
|
|
20240408,152100,404009850,27350,27350,27350,27350,0
|
|
20240408,152000,404009850,27350,27350,27350,27350,0
|
|
20240408,151900,404009850,27350,27350,27350,27350,46
|
|
20240408,151800,402751750,27350,27350,27350,27350,3
|
|
20240408,151700,402669700,27350,27350,27350,27350,3
|
|
20240408,151600,402587650,27350,27350,27350,27350,33
|
|
20240408,151500,401685100,27400,27400,27400,27400,4
|
|
20240408,151400,401575500,27350,27400,27400,27350,54
|
|
20240408,151300,400097400,27350,27400,27400,27350,46
|
|
20240408,151200,398837500,27400,27400,27400,27400,12
|
|
20240408,151100,398508700,27350,27350,27350,27350,61
|
|
20240408,151000,396840350,27400,27350,27400,27350,57
|
|
20240408,150900,395280200,27450,27450,27450,27450,0
|
|
20240408,150800,395280200,27450,27450,27450,27450,0
|
|
20240408,150700,395280200,27450,27450,27450,27450,18
|
|
20240408,150600,394786100,27400,27400,27400,27400,0
|
|
20240408,150500,394786100,27400,27400,27400,27400,0
|
|
20240408,150400,394786100,27400,27400,27400,27400,72
|
|
20240408,150300,392813300,27400,27400,27400,27400,0
|
|
20240408,150200,392813300,27400,27350,27400,27350,61
|
|
20240408,150100,391143400,27400,27400,27400,27400,56
|
|
20240408,150000,389609000,27350,27350,27350,27350,0
|
|
20240408,145900,389609000,27350,27350,27350,27350,0
|
|
20240408,145800,389609000,27350,27350,27350,27350,0
|
|
20240408,145700,389609000,27350,27350,27350,27350,0
|
|
20240408,145600,389609000,27350,27350,27350,27350,39
|
|
20240408,145500,388542350,27350,27350,27350,27350,0
|
|
20240408,145400,388542350,27350,27350,27350,27350,30
|
|
20240408,145300,387721850,27350,27350,27350,27350,61
|
|
20240408,145200,386053500,27400,27400,27400,27400,0
|
|
20240408,145100,386053500,27400,27350,27400,27350,52
|
|
20240408,145000,384630200,27400,27400,27400,27400,230
|
|
20240408,144900,378328200,27400,27400,27400,27400,62
|
|
20240408,144800,376629400,27450,27450,27450,27450,0
|
|
20240408,144700,376629400,27450,27450,27450,27450,0
|
|
20240408,144600,376629400,27450,27450,27450,27450,0
|
|
20240408,144500,376629400,27450,27450,27450,27450,21
|
|
20240408,144400,376052950,27400,27400,27400,27400,0
|
|
20240408,144300,376052950,27400,27400,27400,27400,30
|
|
20240408,144200,375230950,27400,27400,27400,27400,31
|
|
20240408,144100,374381550,27400,27400,27400,27400,0
|
|
20240408,144000,374381550,27400,27400,27400,27400,30
|
|
20240408,143900,373559550,27400,27400,27400,27400,31
|
|
20240408,143800,372710150,27350,27350,27350,27350,1
|
|
20240408,143700,372682800,27400,27400,27400,27400,30
|
|
20240408,143600,371860800,27450,27450,27450,27450,58
|
|
20240408,143500,370268700,27400,27400,27400,27400,31
|
|
20240408,143400,369419300,27450,27400,27450,27400,66
|
|
20240408,143300,367609100,27400,27400,27400,27400,0
|
|
20240408,143200,367609100,27400,27400,27400,27400,31
|
|
20240408,143100,366759700,27400,27400,27400,27400,0
|
|
20240408,143000,366759700,27400,27400,27400,27400,16
|
|
20240408,142900,366321300,27400,27400,27400,27400,61
|
|
20240408,142800,364649900,27400,27400,27400,27400,37
|
|
20240408,142700,363636100,27400,27400,27400,27400,0
|
|
20240408,142600,363636100,27400,27400,27400,27400,31
|
|
20240408,142500,362786700,27450,27450,27450,27450,0
|
|
20240408,142400,362786700,27450,27450,27450,27450,0
|
|
20240408,142300,362786700,27450,27450,27450,27450,31
|
|
20240408,142200,361935750,27450,27450,27450,27450,0
|
|
20240408,142100,361935750,27450,27450,27500,27450,128
|
|
20240408,142000,358419300,27400,27400,27400,27400,31
|
|
20240408,141900,357569900,27500,27500,27500,27500,0
|
|
20240408,141800,357569900,27500,27500,27500,27500,0
|
|
20240408,141700,357569900,27500,27500,27500,27500,31
|
|
20240408,141600,356717400,27500,27400,27500,27400,524
|
|
20240408,141500,342355400,27450,27450,27450,27450,61
|
|
20240408,141400,340680950,27450,27450,27450,27450,41
|
|
20240408,141300,339555500,27450,27450,27450,27450,0
|
|
20240408,141200,339555500,27450,27450,27450,27450,0
|
|
20240408,141100,339555500,27450,27450,27450,27450,0
|
|
20240408,141000,339555500,27450,27450,27450,27450,0
|
|
20240408,140900,339555500,27450,27450,27450,27450,59
|
|
20240408,140800,337935950,27500,27500,27500,27500,2
|
|
20240408,140700,337880950,27450,27450,27450,27450,31
|
|
20240408,140600,337030000,27450,27450,27450,27450,61
|
|
20240408,140500,335355550,27500,27500,27500,27500,0
|
|
20240408,140400,335355550,27500,27400,27500,27400,97
|
|
20240408,140300,332694350,27450,27450,27450,27450,0
|
|
20240408,140200,332694350,27450,27450,27450,27450,0
|
|
20240408,140100,332694350,27450,27450,27450,27450,0
|
|
20240408,140000,332694350,27450,27450,27450,27450,60
|
|
20240408,135900,331047350,27450,27450,27450,27450,0
|
|
20240408,135800,331047350,27450,27450,27450,27450,74
|
|
20240408,135700,329016050,27450,27450,27450,27450,0
|
|
20240408,135600,329016050,27450,27450,27450,27450,30
|
|
20240408,135500,328192550,27500,27500,27500,27500,0
|
|
20240408,135400,328192550,27500,27500,27500,27500,0
|
|
20240408,135300,328192550,27500,27500,27500,27500,0
|
|
20240408,135200,328192550,27500,27450,27500,27450,61
|
|
20240408,135100,326516600,27500,27500,27500,27500,31
|
|
20240408,135000,325664100,27500,27400,27500,27400,60
|
|
20240408,134900,324015900,27450,27450,27450,27450,0
|
|
20240408,134800,324015900,27450,27450,27450,27450,0
|
|
20240408,134700,324015900,27450,27450,27450,27450,0
|
|
20240408,134600,324015900,27450,27450,27450,27450,13
|
|
20240408,134500,323659050,27400,27400,27400,27400,30
|
|
20240408,134400,322837050,27450,27450,27450,27450,61
|
|
20240408,134300,321162600,27450,27450,27450,27450,0
|
|
20240408,134200,321162600,27450,27450,27450,27450,30
|
|
20240408,134100,320339100,27450,27450,27450,27450,31
|
|
20240408,134000,319488150,27450,27450,27450,27450,0
|
|
20240408,133900,319488150,27450,27450,27500,27450,51
|
|
20240408,133800,318086700,27450,27450,27450,27450,31
|
|
20240408,133700,317235750,27550,27550,27550,27550,0
|
|
20240408,133600,317235750,27550,27550,27550,27550,0
|
|
20240408,133500,317235750,27550,27550,27550,27550,18
|
|
20240408,133400,316739850,27550,27550,27550,27550,7
|
|
20240408,133300,316547000,27550,27500,27550,27500,56
|
|
20240408,133200,315005000,27500,27500,27500,27500,15
|
|
20240408,133100,314592500,27500,27500,27500,27500,0
|
|
20240408,133000,314592500,27500,27500,27500,27500,61
|
|
20240408,132900,312915000,27500,27500,27500,27500,80
|
|
20240408,132800,310715000,27500,27500,27500,27500,60
|
|
20240408,132700,309065000,27500,27500,27500,27500,61
|
|
20240408,132600,307387500,27500,27500,27500,27500,0
|
|
20240408,132500,307387500,27500,27600,27600,27500,33
|
|
20240408,132400,306479700,27650,27550,27650,27550,55
|
|
20240408,132300,304964350,27550,27550,27550,27550,0
|
|
20240408,132200,304964350,27550,27550,27550,27550,47
|
|
20240408,132100,303669500,27500,27500,27500,27500,0
|
|
20240408,132000,303669500,27500,27500,27500,27500,0
|
|
20240408,131900,303669500,27500,27450,27500,27450,538
|
|
20240408,131800,288878500,27400,27400,27400,27400,30
|
|
20240408,131700,288056500,27300,27350,27500,27300,458
|
|
20240408,131600,275523400,27300,27300,27300,27300,31
|
|
20240408,131500,274677100,27300,27300,27300,27300,11
|
|
20240408,131400,274376800,27300,27300,27300,27300,30
|
|
20240408,131300,273557800,27300,27300,27300,27300,31
|
|
20240408,131200,272711500,27300,27300,27300,27300,0
|
|
20240408,131100,272711500,27300,27300,27300,27300,30
|
|
20240408,131000,271892500,27300,27250,27300,27250,32
|
|
20240408,130900,271020450,27300,27300,27300,27300,0
|
|
20240408,130800,271020450,27300,27250,27300,27250,40
|
|
20240408,130700,269928950,27350,27350,27350,27350,0
|
|
20240408,130600,269928950,27350,27250,27350,27250,63
|
|
20240408,130500,268208100,27300,27300,27300,27300,43
|
|
20240408,130400,267034200,27300,27300,27300,27300,0
|
|
20240408,130300,267034200,27300,27300,27300,27300,0
|
|
20240408,130200,267034200,27300,27300,27300,27300,61
|
|
20240408,130100,265368900,27300,27300,27300,27300,0
|
|
20240408,130000,265368900,27300,27300,27300,27300,30
|
|
20240408,125900,264549900,27300,27300,27300,27300,33
|
|
20240408,125800,263649000,27400,27400,27400,27400,0
|
|
20240408,125700,263649000,27400,27400,27400,27400,1
|
|
20240408,125600,263621600,27400,27400,27400,27400,0
|
|
20240408,125500,263621600,27400,27350,27400,27300,81
|
|
20240408,125400,261407950,27300,27300,27300,27300,31
|
|
20240408,125300,260561650,27300,27300,27300,27300,0
|
|
20240408,125200,260561650,27300,27300,27300,27300,31
|
|
20240408,125100,259715350,27300,27300,27300,27300,1
|
|
20240408,125000,259688050,27300,27250,27300,27250,38
|
|
20240408,124900,258651350,27250,27250,27250,27250,42
|
|
20240408,124800,257506850,27250,27250,27250,27250,30
|
|
20240408,124700,256689350,27250,27250,27250,27250,1
|
|
20240408,124600,256662100,27250,27250,27250,27250,31
|
|
20240408,124500,255817350,27300,27300,27300,27300,30
|
|
20240408,124400,254998350,27300,27300,27300,27300,41
|
|
20240408,124300,253879050,27300,27300,27300,27300,1
|
|
20240408,124200,253851750,27400,27250,27400,27250,3
|
|
20240408,124100,253769850,27250,27250,27250,27250,30
|
|
20240408,124000,252952350,27250,27250,27250,27250,33
|
|
20240408,123900,252053100,27250,27250,27250,27250,0
|
|
20240408,123800,252053100,27250,27250,27250,27250,30
|
|
20240408,123700,251235600,27250,27250,27250,27250,32
|
|
20240408,123600,250363600,27300,27300,27300,27300,0
|
|
20240408,123500,250363600,27300,27300,27300,27250,64
|
|
20240408,123400,248619450,27250,27250,27250,27250,37
|
|
20240408,123300,247611200,27300,27300,27300,27300,37
|
|
20240408,123200,246601100,27350,27350,27350,27350,0
|
|
20240408,123100,246601100,27350,27350,27350,27350,0
|
|
20240408,123000,246601100,27350,27300,27350,27300,2
|
|
20240408,122900,246546450,27300,27300,27300,27300,30
|
|
20240408,122800,245727450,27350,27350,27350,27350,31
|
|
20240408,122700,244879600,27350,27350,27350,27350,0
|
|
20240408,122600,244879600,27350,27250,27350,27250,49
|
|
20240408,122500,243542500,27250,27250,27250,27250,2
|
|
20240408,122400,243488000,27250,27250,27250,27250,31
|
|
20240408,122300,242643250,27300,27350,27350,27300,49
|
|
20240408,122200,241304600,27300,27300,27300,27300,0
|
|
20240408,122100,241304600,27300,27300,27300,27300,31
|
|
20240408,122000,240458300,27350,27250,27350,27250,124
|
|
20240408,121900,237076900,27400,27400,27400,27400,0
|
|
20240408,121800,237076900,27400,27250,27400,27250,102
|
|
20240408,121700,234292950,27250,27250,27250,27250,0
|
|
20240408,121600,234292950,27250,27250,27250,27250,30
|
|
20240408,121500,233475450,27300,27300,27300,27300,32
|
|
20240408,121400,232601850,27250,27250,27250,27250,11
|
|
20240408,121300,232302100,27300,27300,27300,27300,1
|
|
20240408,121200,232274800,27250,27250,27250,27250,61
|
|
20240408,121100,230612550,27300,27300,27300,27300,0
|
|
20240408,121000,230612550,27300,27300,27300,27300,31
|
|
20240408,120900,229766250,27300,27300,27300,27300,31
|
|
20240408,120800,228919950,27300,27300,27300,27300,0
|
|
20240408,120700,228919950,27300,27300,27300,27300,0
|
|
20240408,120600,228919950,27300,27300,27300,27300,32
|
|
20240408,120500,228046350,27300,27300,27300,27300,0
|
|
20240408,120400,228046350,27300,27250,27300,27250,62
|
|
20240408,120300,226355250,27300,27300,27300,27300,3
|
|
20240408,120200,226273350,27250,27250,27250,27250,30
|
|
20240408,120100,225455850,27300,27300,27300,27300,31
|
|
20240408,120000,224609550,27350,27350,27350,27350,0
|
|
20240408,115900,224609550,27350,27350,27350,27350,43
|
|
20240408,115800,223433500,27300,27300,27300,27300,31
|
|
20240408,115700,222587200,27300,27300,27300,27300,1
|
|
20240408,115600,222559900,27300,27300,27300,27300,30
|
|
20240408,115500,221740900,27350,27350,27350,27350,0
|
|
20240408,115400,221740900,27350,27350,27350,27350,0
|
|
20240408,115300,221740900,27350,27250,27350,27250,48
|
|
20240408,115200,220431950,27300,27300,27300,27300,0
|
|
20240408,115100,220431950,27300,27300,27300,27300,27
|
|
20240408,115000,219694850,27300,27300,27300,27300,31
|
|
20240408,114900,218848550,27300,27300,27300,27300,0
|
|
20240408,114800,218848550,27300,27300,27300,27300,31
|
|
20240408,114700,218002250,27350,27350,27350,27350,18
|
|
20240408,114600,217509950,27400,27350,27400,27350,30
|
|
20240408,114500,216688900,27300,27300,27300,27300,33
|
|
20240408,114400,215788000,27300,27300,27300,27300,30
|
|
20240408,114300,214969000,27350,27350,27350,27350,4
|
|
20240408,114200,214859600,27300,27300,27300,27300,31
|
|
20240408,114100,214013300,27300,27350,27350,27300,26
|
|
20240408,114000,213302250,27350,27350,27350,27350,19
|
|
20240408,113900,212782600,27300,27300,27300,27300,31
|
|
20240408,113800,211936300,27350,27350,27350,27350,10
|
|
20240408,113700,211662800,27300,27300,27350,27300,32
|
|
20240408,113600,210789150,27350,27350,27350,27350,35
|
|
20240408,113500,209831900,27300,27350,27350,27300,81
|
|
20240408,113400,207620550,27300,27300,27300,27300,38
|
|
20240408,113300,206583150,27300,27300,27300,27300,31
|
|
20240408,113200,205736850,27350,27350,27350,27350,2
|
|
20240408,113100,205682150,27350,27300,27350,27300,40
|
|
20240408,113000,204589650,27350,27300,27350,27300,15
|
|
20240408,112900,204179600,27350,27350,27350,27350,0
|
|
20240408,112800,204179600,27350,27300,27350,27300,41
|
|
20240408,112700,203059750,27350,27300,27350,27300,49
|
|
20240408,112600,201721150,27350,27350,27350,27350,0
|
|
20240408,112500,201721150,27350,27350,27350,27350,1
|
|
20240408,112400,201693800,27350,27350,27350,27350,0
|
|
20240408,112300,201693800,27350,27300,27350,27300,58
|
|
20240408,112200,200108850,27300,27350,27350,27300,80
|
|
20240408,112100,197923350,27350,27350,27350,27350,21
|
|
20240408,112000,197349000,27350,27400,27400,27350,14
|
|
20240408,111900,196965900,27350,27350,27350,27350,0
|
|
20240408,111800,196965900,27350,27350,27350,27350,20
|
|
20240408,111700,196418900,27350,27350,27350,27350,10
|
|
20240408,111600,196145400,27350,27350,27350,27350,31
|
|
20240408,111500,195297550,27350,27350,27350,27350,0
|
|
20240408,111400,195297550,27350,27400,27400,27350,31
|
|
20240408,111300,194449650,27400,27400,27400,27400,6
|
|
20240408,111200,194285250,27350,27350,27350,27350,31
|
|
20240408,111100,193437400,27350,27350,27350,27350,30
|
|
20240408,111000,192616900,27350,27350,27350,27350,0
|
|
20240408,110900,192616900,27350,27350,27350,27350,58
|
|
20240408,110800,191030600,27350,27350,27350,27350,30
|
|
20240408,110700,190210100,27400,27400,27400,27400,3
|
|
20240408,110600,190127900,27350,27350,27350,27350,31
|
|
20240408,110500,189280050,27300,27300,27300,27300,0
|
|
20240408,110400,189280050,27300,27300,27300,27300,0
|
|
20240408,110300,189280050,27300,27300,27300,27300,35
|
|
20240408,110200,188324550,27300,27300,27300,27300,61
|
|
20240408,110100,186659250,27300,27350,27350,27300,125
|
|
20240408,110000,183245500,27300,27350,27350,27300,32
|
|
20240408,105900,182371850,27400,27400,27400,27400,0
|
|
20240408,105800,182371850,27400,27400,27400,27400,0
|
|
20240408,105700,182371850,27400,27400,27400,27400,0
|
|
20240408,105600,182371850,27400,27350,27500,27300,624
|
|
20240408,105500,165313300,27350,27350,27350,27300,520
|
|
20240408,105400,151112300,27350,27350,27350,27350,66
|
|
20240408,105300,149307200,27350,27350,27350,27350,72
|
|
20240408,105200,147338000,27350,27400,27400,27350,31
|
|
20240408,105100,146490100,27400,27350,27400,27350,32
|
|
20240408,105000,145614850,27350,27350,27350,27350,10
|
|
20240408,104900,145341350,27500,27500,27500,27500,0
|
|
20240408,104800,145341350,27500,27500,27500,27500,0
|
|
20240408,104700,145341350,27500,27350,27500,27350,203
|
|
20240408,104600,139783000,27350,27350,27400,27350,51
|
|
20240408,104500,138387600,27350,27350,27350,27350,0
|
|
20240408,104400,138387600,27350,27400,27400,27350,41
|
|
20240408,104300,137266100,27400,27400,27400,27400,71
|
|
20240408,104200,135320700,27450,27450,27450,27450,20
|
|
20240408,104100,134771700,27450,27450,27450,27450,61
|
|
20240408,104000,133097250,27500,27500,27500,27450,164
|
|
20240408,103900,128592250,27500,27500,27500,27500,0
|
|
20240408,103800,128592250,27500,27500,27500,27500,162
|
|
20240408,103700,124137250,27500,27500,27500,27500,0
|
|
20240408,103600,124137250,27500,27500,27500,27500,0
|
|
20240408,103500,124137250,27500,27500,27500,27500,0
|
|
20240408,103400,124137250,27500,27550,27800,27500,140
|
|
20240408,103300,120268200,27500,27500,27500,27500,43
|
|
20240408,103200,119085700,27450,27450,27450,27450,31
|
|
20240408,103100,118234750,27450,27450,27450,27450,0
|
|
20240408,103000,118234750,27450,27500,27500,27450,40
|
|
20240408,102900,117136250,27500,27500,27500,27500,19
|
|
20240408,102800,116613750,27500,27500,27500,27500,0
|
|
20240408,102700,116613750,27500,27500,27500,27500,31
|
|
20240408,102600,115761250,27500,27450,27500,27450,57
|
|
20240408,102500,114195250,27450,27450,27450,27450,0
|
|
20240408,102400,114195250,27450,27450,27450,27450,31
|
|
20240408,102300,113344300,27500,27500,27500,27500,0
|
|
20240408,102200,113344300,27500,27450,27500,27450,75
|
|
20240408,102100,111284800,27500,27450,27500,27450,48
|
|
20240408,102000,109966300,27500,27500,27500,27500,0
|
|
20240408,101900,109966300,27500,27550,27550,27500,115
|
|
20240408,101800,106803750,27550,27550,27550,27550,273
|
|
20240408,101700,99282600,27600,27600,27600,27600,0
|
|
20240408,101600,99282600,27600,27600,27600,27600,0
|
|
20240408,101500,99282600,27600,27600,27600,27600,190
|
|
20240408,101400,94038600,27650,27650,27650,27650,2
|
|
20240408,101300,93983300,27650,27650,27650,27650,23
|
|
20240408,101200,93347350,27650,27650,27650,27650,31
|
|
20240408,101100,92490200,27650,27650,27650,27650,19
|
|
20240408,101000,91964850,27600,27550,27600,27550,53
|
|
20240408,100900,90503550,27600,27600,27600,27600,1
|
|
20240408,100800,90475950,27600,27650,27650,27600,13
|
|
20240408,100700,90116850,27600,27600,27600,27600,95
|
|
20240408,100600,87494850,27550,27550,27550,27550,2
|
|
20240408,100500,87439750,27550,27600,27600,27550,30
|
|
20240408,100400,86613200,27600,27600,27600,27600,216
|
|
20240408,100300,80651600,27650,27650,27650,27650,24
|
|
20240408,100200,79988000,27750,27750,27750,27750,0
|
|
20240408,100100,79988000,27750,27750,27750,27750,0
|
|
20240408,100000,79988000,27750,27750,27750,27750,2
|
|
20240408,095900,79932500,27650,27650,27650,27650,0
|
|
20240408,095800,79932500,27650,27650,27650,27650,0
|
|
20240408,095700,79932500,27650,27650,27650,27650,10
|
|
20240408,095600,79656000,27700,27700,27700,27700,0
|
|
20240408,095500,79656000,27700,27700,27700,27700,0
|
|
20240408,095400,79656000,27700,27700,27700,27700,0
|
|
20240408,095300,79656000,27700,27700,27700,27700,0
|
|
20240408,095200,79656000,27700,27700,27700,27700,101
|
|
20240408,095100,76858300,27650,27650,27650,27650,11
|
|
20240408,095000,76554150,27650,27650,27650,27650,0
|
|
20240408,094900,76554150,27650,27700,27700,27650,153
|
|
20240408,094800,72323500,27700,27700,27700,27700,0
|
|
20240408,094700,72323500,27700,27700,27700,27700,0
|
|
20240408,094600,72323500,27700,27700,27700,27700,0
|
|
20240408,094500,72323500,27700,27700,27700,27700,101
|
|
20240408,094400,69525800,27700,27700,27700,27700,0
|
|
20240408,094300,69525800,27700,27700,27700,27700,0
|
|
20240408,094200,69525800,27700,27700,27700,27700,90
|
|
20240408,094100,67032800,27700,27700,27700,27700,0
|
|
20240408,094000,67032800,27700,27700,27700,27700,0
|
|
20240408,093900,67032800,27700,27700,27700,27700,0
|
|
20240408,093800,67032800,27700,27700,27700,27700,0
|
|
20240408,093700,67032800,27700,27700,27700,27700,0
|
|
20240408,093600,67032800,27700,27700,27700,27700,0
|
|
20240408,093500,67032800,27700,27700,27700,27700,0
|
|
20240408,093400,67032800,27700,27700,27700,27700,0
|
|
20240408,093300,67032800,27700,27700,27700,27700,0
|
|
20240408,093200,67032800,27700,27700,27700,27700,0
|
|
20240408,093100,67032800,27700,27700,27700,27700,3
|
|
20240408,093000,66949700,27750,27750,27750,27750,0
|
|
20240408,092900,66949700,27750,27800,27800,27750,11
|
|
20240408,092800,66644300,27800,27850,27850,27800,62
|
|
20240408,092700,64920350,27900,27850,27950,27700,240
|
|
20240408,092600,58228400,27700,27700,27700,27700,2
|
|
20240408,092500,58173000,27700,27900,27900,27700,34
|
|
20240408,092400,57225100,27900,27750,27950,27750,142
|
|
20240408,092300,53274150,27700,27700,27700,27700,0
|
|
20240408,092200,53274150,27700,27700,27700,27700,0
|
|
20240408,092100,53274150,27700,27700,27700,27700,0
|
|
20240408,092000,53274150,27700,27700,27700,27700,0
|
|
20240408,091900,53274150,27700,27700,27700,27700,0
|
|
20240408,091800,53274150,27700,27800,27800,27700,190
|
|
20240408,091700,48006400,27800,27800,27800,27800,35
|
|
20240408,091600,47033400,28050,28050,28050,28050,1
|
|
20240408,091500,47005350,28050,28050,28050,28050,14
|
|
20240408,091400,46612650,28050,28050,28050,28050,5
|
|
20240408,091300,46472400,28100,28100,28100,28100,0
|
|
20240408,091200,46472400,28100,28050,28100,28050,35
|
|
20240408,091100,45489150,28100,27800,28100,27800,5
|
|
20240408,091000,45349850,28050,27800,28050,27800,237
|
|
20240408,090900,38735250,27750,27750,27750,27750,0
|
|
20240408,090800,38735250,27750,27750,27750,27750,66
|
|
20240408,090700,36903750,27800,27800,27800,27800,11
|
|
20240408,090600,36597950,27800,27800,27800,27800,227
|
|
20240408,090500,30287350,27800,27850,27850,27800,271
|
|
20240408,090400,22749700,27850,27850,27850,27850,0
|
|
20240408,090300,22749700,27850,27850,27850,27850,10
|
|
20240408,090200,22471200,27850,27850,27850,27850,14
|
|
20240408,090100,22081300,27750,27800,27800,27750,210
|
|
20240408,090000,16244450,27800,27800,27850,27800,584
|