611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,190800,941225650,22500,22500,22500,22500,2946
|
|
20240416,190700,941225650,22500,22500,22500,22500,0
|
|
20240416,190600,941225650,22500,22500,22500,22500,0
|
|
20240416,190500,941225650,22500,22500,22500,22500,0
|
|
20240416,190400,941225650,22500,22500,22500,22500,0
|
|
20240416,190300,941225650,22500,22500,22500,22500,0
|
|
20240416,190200,941225650,22500,22500,22500,22500,0
|
|
20240416,190100,941225650,22500,22500,22500,22500,0
|
|
20240416,190000,941225650,22500,22500,22500,22500,0
|
|
20240416,185900,941225650,22500,22500,22500,22500,0
|
|
20240416,185800,941225650,22500,22500,22500,22500,0
|
|
20240416,185700,941225650,22500,22500,22500,22500,0
|
|
20240416,185600,941225650,22500,22500,22500,22500,0
|
|
20240416,185500,941225650,22500,22500,22500,22500,0
|
|
20240416,185400,941225650,22500,22500,22500,22500,0
|
|
20240416,185300,941225650,22500,22500,22500,22500,0
|
|
20240416,185200,941225650,22500,22500,22500,22500,0
|
|
20240416,185100,941225650,22500,22500,22500,22500,0
|
|
20240416,185000,941225650,22500,22500,22500,22500,0
|
|
20240416,184900,941225650,22500,22500,22500,22500,0
|
|
20240416,184800,941225650,22500,22500,22500,22500,0
|
|
20240416,184700,941225650,22500,22500,22500,22500,0
|
|
20240416,184600,941225650,22500,22500,22500,22500,0
|
|
20240416,184500,941225650,22500,22500,22500,22500,0
|
|
20240416,184400,941225650,22500,22500,22500,22500,0
|
|
20240416,184300,941225650,22500,22500,22500,22500,0
|
|
20240416,184200,941225650,22500,22500,22500,22500,0
|
|
20240416,184100,941225650,22500,22500,22500,22500,0
|
|
20240416,184000,941225650,22500,22500,22500,22500,0
|
|
20240416,183900,941225650,22500,22500,22500,22500,0
|
|
20240416,183800,941225650,22500,22500,22500,22500,2946
|
|
20240416,183700,941225650,22500,22500,22500,22500,0
|
|
20240416,183600,941225650,22500,22500,22500,22500,0
|
|
20240416,183500,941225650,22500,22500,22500,22500,0
|
|
20240416,183400,941225650,22500,22500,22500,22500,0
|
|
20240416,183300,941225650,22500,22500,22500,22500,0
|
|
20240416,183200,941225650,22500,22500,22500,22500,0
|
|
20240416,183100,941225650,22500,22500,22500,22500,0
|
|
20240416,183000,941225650,22500,22500,22500,22500,0
|
|
20240416,182900,941225650,22500,22500,22500,22500,0
|
|
20240416,182800,941225650,22500,22500,22500,22500,0
|
|
20240416,182700,941225650,22500,22500,22500,22500,0
|
|
20240416,182600,941225650,22500,22500,22500,22500,0
|
|
20240416,182500,941225650,22500,22500,22500,22500,0
|
|
20240416,182400,941225650,22500,22500,22500,22500,0
|
|
20240416,182300,941225650,22500,22500,22500,22500,0
|
|
20240416,182200,941225650,22500,22500,22500,22500,0
|
|
20240416,182100,941225650,22500,22500,22500,22500,0
|
|
20240416,182000,941225650,22500,22500,22500,22500,0
|
|
20240416,181900,941225650,22500,22500,22500,22500,0
|
|
20240416,181800,941225650,22500,22500,22500,22500,0
|
|
20240416,181700,941225650,22500,22500,22500,22500,0
|
|
20240416,181600,941225650,22500,22500,22500,22500,0
|
|
20240416,181500,941225650,22500,22500,22500,22500,0
|
|
20240416,181400,941225650,22500,22500,22500,22500,0
|
|
20240416,181300,941225650,22500,22500,22500,22500,0
|
|
20240416,181200,941225650,22500,22500,22500,22500,0
|
|
20240416,181100,941225650,22500,22500,22500,22500,0
|
|
20240416,181000,941225650,22500,22500,22500,22500,0
|
|
20240416,180900,941225650,22500,22500,22500,22500,0
|
|
20240416,180800,941225650,22500,22500,22500,22500,2946
|
|
20240416,180700,941225650,22500,22500,22500,22500,0
|
|
20240416,180600,941225650,22500,22500,22500,22500,0
|
|
20240416,180500,941225650,22500,22500,22500,22500,0
|
|
20240416,180400,941225650,22500,22500,22500,22500,0
|
|
20240416,180300,941225650,22500,22500,22500,22500,0
|
|
20240416,180200,941225650,22500,22500,22500,22500,0
|
|
20240416,180100,941225650,22500,22500,22500,22500,0
|
|
20240416,180000,941225650,22500,22500,22500,22500,0
|
|
20240416,175900,941225650,22500,22500,22500,22500,0
|
|
20240416,175800,941225650,22500,22500,22500,22500,0
|
|
20240416,175700,941225650,22500,22500,22500,22500,0
|
|
20240416,175600,941225650,22500,22500,22500,22500,0
|
|
20240416,175500,941225650,22500,22500,22500,22500,0
|
|
20240416,175400,941225650,22500,22500,22500,22500,0
|
|
20240416,175300,941225650,22500,22500,22500,22500,0
|
|
20240416,175200,941225650,22500,22500,22500,22500,0
|
|
20240416,175100,941225650,22500,22500,22500,22500,0
|
|
20240416,175000,941225650,22500,22500,22500,22500,0
|
|
20240416,174900,941225650,22500,22500,22500,22500,0
|
|
20240416,174800,941225650,22500,22500,22500,22500,0
|
|
20240416,174700,941225650,22500,22500,22500,22500,0
|
|
20240416,174600,941225650,22500,22500,22500,22500,0
|
|
20240416,174500,941225650,22500,22500,22500,22500,0
|
|
20240416,174400,941225650,22500,22500,22500,22500,0
|
|
20240416,174300,941225650,22500,22500,22500,22500,0
|
|
20240416,174200,941225650,22500,22500,22500,22500,0
|
|
20240416,174100,941225650,22500,22500,22500,22500,0
|
|
20240416,174000,941225650,22500,22500,22500,22500,0
|
|
20240416,173900,941225650,22500,22500,22500,22500,0
|
|
20240416,173800,941225650,22500,22500,22500,22500,2946
|
|
20240416,173700,941225650,22500,22500,22500,22500,0
|
|
20240416,173600,941225650,22500,22500,22500,22500,0
|
|
20240416,173500,941225650,22500,22500,22500,22500,0
|
|
20240416,173400,941225650,22500,22500,22500,22500,0
|
|
20240416,173300,941225650,22500,22500,22500,22500,0
|
|
20240416,173200,941225650,22500,22500,22500,22500,0
|
|
20240416,173100,941225650,22500,22500,22500,22500,0
|
|
20240416,173000,941225650,22500,22500,22500,22500,0
|
|
20240416,172900,941225650,22500,22500,22500,22500,0
|
|
20240416,172800,941225650,22500,22500,22500,22500,0
|
|
20240416,172700,941225650,22500,22500,22500,22500,0
|
|
20240416,172600,941225650,22500,22500,22500,22500,0
|
|
20240416,172500,941225650,22500,22500,22500,22500,0
|
|
20240416,172400,941225650,22500,22500,22500,22500,0
|
|
20240416,172300,941225650,22500,22500,22500,22500,0
|
|
20240416,172200,941225650,22500,22500,22500,22500,0
|
|
20240416,172100,941225650,22500,22500,22500,22500,0
|
|
20240416,172000,941225650,22500,22500,22500,22500,0
|
|
20240416,171900,941225650,22500,22500,22500,22500,0
|
|
20240416,171800,941225650,22500,22500,22500,22500,0
|
|
20240416,171700,941225650,22500,22500,22500,22500,0
|
|
20240416,171600,941225650,22500,22500,22500,22500,0
|
|
20240416,171500,941225650,22500,22500,22500,22500,0
|
|
20240416,171400,941225650,22500,22500,22500,22500,0
|
|
20240416,171300,941225650,22500,22500,22500,22500,0
|
|
20240416,171200,941225650,22500,22500,22500,22500,0
|
|
20240416,171100,941225650,22500,22500,22500,22500,0
|
|
20240416,171000,941225650,22500,22500,22500,22500,0
|
|
20240416,170900,941225650,22500,22500,22500,22500,0
|
|
20240416,170800,941225650,22500,22500,22500,22500,2946
|
|
20240416,170700,941225650,22500,22500,22500,22500,0
|
|
20240416,170600,941225650,22500,22500,22500,22500,0
|
|
20240416,170500,941225650,22500,22500,22500,22500,0
|
|
20240416,170400,941225650,22500,22500,22500,22500,0
|
|
20240416,170300,941225650,22500,22500,22500,22500,0
|
|
20240416,170200,941225650,22500,22500,22500,22500,0
|
|
20240416,170100,941225650,22500,22500,22500,22500,0
|
|
20240416,170000,941225650,22500,22500,22500,22500,0
|
|
20240416,165900,941225650,22500,22500,22500,22500,0
|
|
20240416,165800,941225650,22500,22500,22500,22500,0
|
|
20240416,165700,941225650,22500,22500,22500,22500,0
|
|
20240416,165600,941225650,22500,22500,22500,22500,0
|
|
20240416,165500,941225650,22500,22500,22500,22500,0
|
|
20240416,165400,941225650,22500,22500,22500,22500,0
|
|
20240416,165300,941225650,22500,22500,22500,22500,0
|
|
20240416,165200,941225650,22500,22500,22500,22500,0
|
|
20240416,165100,941225650,22500,22500,22500,22500,0
|
|
20240416,165000,941225650,22500,22500,22500,22500,0
|
|
20240416,164900,941225650,22500,22500,22500,22500,0
|
|
20240416,164800,941225650,22500,22500,22500,22500,0
|
|
20240416,164700,941225650,22500,22500,22500,22500,0
|
|
20240416,164600,941225650,22500,22500,22500,22500,0
|
|
20240416,164500,941225650,22500,22500,22500,22500,0
|
|
20240416,164400,941225650,22500,22500,22500,22500,0
|
|
20240416,164300,941225650,22500,22500,22500,22500,0
|
|
20240416,164200,941225650,22500,22500,22500,22500,0
|
|
20240416,164100,941225650,22500,22500,22500,22500,0
|
|
20240416,164000,941225650,22500,22500,22500,22500,0
|
|
20240416,163900,941225650,22500,22500,22500,22500,0
|
|
20240416,163800,941225650,22500,22500,22500,22500,2946
|
|
20240416,163700,941225650,22500,22500,22500,22500,0
|
|
20240416,163600,941225650,22500,22500,22500,22500,0
|
|
20240416,163500,941225650,22500,22500,22500,22500,0
|
|
20240416,163400,941225650,22500,22500,22500,22500,0
|
|
20240416,163300,941225650,22500,22500,22500,22500,0
|
|
20240416,163200,941225650,22500,22500,22500,22500,0
|
|
20240416,163100,941225650,22500,22500,22500,22500,0
|
|
20240416,163000,941225650,22500,22500,22500,22500,0
|
|
20240416,162900,941225650,22500,22500,22500,22500,0
|
|
20240416,162800,941225650,22500,22500,22500,22500,0
|
|
20240416,162700,941225650,22500,22500,22500,22500,0
|
|
20240416,162600,941225650,22500,22500,22500,22500,0
|
|
20240416,162500,941225650,22500,22500,22500,22500,0
|
|
20240416,162400,941225650,22500,22500,22500,22500,0
|
|
20240416,162300,941225650,22500,22500,22500,22500,0
|
|
20240416,162200,941225650,22500,22500,22500,22500,0
|
|
20240416,162100,941225650,22500,22500,22500,22500,0
|
|
20240416,162000,941225650,22500,22500,22500,22500,0
|
|
20240416,161900,941225650,22500,22500,22500,22500,0
|
|
20240416,161800,941225650,22500,22500,22500,22500,0
|
|
20240416,161700,941225650,22500,22500,22500,22500,0
|
|
20240416,161600,941225650,22500,22500,22500,22500,0
|
|
20240416,161500,941225650,22500,22500,22500,22500,0
|
|
20240416,161400,941225650,22500,22500,22500,22500,0
|
|
20240416,161300,941225650,22500,22500,22500,22500,0
|
|
20240416,161200,941225650,22500,22500,22500,22500,0
|
|
20240416,161100,941225650,22500,22500,22500,22500,0
|
|
20240416,161000,941225650,22500,22500,22500,22500,0
|
|
20240416,160900,941225650,22500,22500,22500,22500,0
|
|
20240416,160800,941225650,22500,22500,22500,22500,2946
|
|
20240416,160700,941225650,22500,22500,22500,22500,0
|
|
20240416,160600,941225650,22500,22500,22500,22500,0
|
|
20240416,160500,941225650,22500,22500,22500,22500,0
|
|
20240416,160400,941225650,22500,22500,22500,22500,0
|
|
20240416,160300,941225650,22500,22500,22500,22500,0
|
|
20240416,160200,941225650,22500,22500,22500,22500,0
|
|
20240416,160100,941225650,22500,22500,22500,22500,0
|
|
20240416,160000,941225650,22500,22500,22500,22500,0
|
|
20240416,155900,941225650,22500,22500,22500,22500,0
|
|
20240416,155800,941225650,22500,22500,22500,22500,0
|
|
20240416,155700,941225650,22500,22500,22500,22500,0
|
|
20240416,155600,941225650,22500,22500,22500,22500,0
|
|
20240416,155500,941225650,22500,22500,22500,22500,0
|
|
20240416,155400,941225650,22500,22500,22500,22500,0
|
|
20240416,155300,941225650,22500,22500,22500,22500,0
|
|
20240416,155200,941225650,22500,22500,22500,22500,0
|
|
20240416,155100,941225650,22500,22500,22500,22500,0
|
|
20240416,155000,941225650,22500,22500,22500,22500,0
|
|
20240416,154900,941225650,22500,22500,22500,22500,0
|
|
20240416,154800,941225650,22500,22500,22500,22500,0
|
|
20240416,154700,941225650,22500,22500,22500,22500,0
|
|
20240416,154600,941225650,22500,22500,22500,22500,0
|
|
20240416,154500,941225650,22500,22500,22500,22500,0
|
|
20240416,154400,941225650,22500,22500,22500,22500,0
|
|
20240416,154300,941225650,22500,22500,22500,22500,0
|
|
20240416,154200,941225650,22500,22500,22500,22500,0
|
|
20240416,154100,941225650,22500,22500,22500,22500,0
|
|
20240416,154000,941225650,22500,22500,22500,22500,0
|
|
20240416,153900,941225650,22500,22500,22500,22500,0
|
|
20240416,153800,941225650,22500,22500,22500,22500,2946
|
|
20240416,153700,941225650,22500,22500,22500,22500,0
|
|
20240416,153600,941225650,22500,22500,22500,22500,0
|
|
20240416,153500,941225650,22500,22500,22500,22500,0
|
|
20240416,153400,941225650,22500,22500,22500,22500,0
|
|
20240416,153300,941225650,22500,22500,22500,22500,0
|
|
20240416,153200,941225650,22500,22500,22500,22500,0
|
|
20240416,153100,941225650,22500,22500,22500,22500,0
|
|
20240416,153000,941225650,22500,22500,22500,22500,2946
|
|
20240416,152900,874940650,22500,22500,22500,22500,0
|
|
20240416,152800,874940650,22500,22500,22500,22500,0
|
|
20240416,152700,874940650,22500,22500,22500,22500,0
|
|
20240416,152600,874940650,22500,22500,22500,22500,0
|
|
20240416,152500,874940650,22500,22500,22500,22500,0
|
|
20240416,152400,874940650,22500,22500,22500,22500,0
|
|
20240416,152300,874940650,22500,22500,22500,22500,0
|
|
20240416,152200,874940650,22500,22500,22500,22500,0
|
|
20240416,152100,874940650,22500,22500,22500,22500,0
|
|
20240416,152000,874940650,22500,22500,22500,22500,0
|
|
20240416,151900,874940650,22500,22450,22500,22400,50
|
|
20240416,151800,873816250,22450,22500,22500,22450,118
|
|
20240416,151700,871162000,22450,22500,22500,22450,8
|
|
20240416,151600,870982150,22500,22500,22500,22500,13
|
|
20240416,151500,870689650,22400,22500,22550,22400,420
|
|
20240416,151400,861269600,22500,22500,22550,22450,214
|
|
20240416,151300,856456200,22500,22500,22500,22500,171
|
|
20240416,151200,852608700,22500,22500,22500,22500,12
|
|
20240416,151100,852338700,22500,22500,22500,22450,20
|
|
20240416,151000,851888800,22500,22450,22500,22450,35
|
|
20240416,150900,851101350,22500,22450,22500,22450,116
|
|
20240416,150800,848492350,22450,22500,22500,22450,40
|
|
20240416,150700,847592800,22500,22500,22500,22500,85
|
|
20240416,150600,845680300,22500,22500,22500,22500,11
|
|
20240416,150500,845432800,22500,22500,22500,22500,31
|
|
20240416,150400,844735300,22500,22500,22500,22500,73
|
|
20240416,150300,843092800,22500,22500,22500,22500,227
|
|
20240416,150200,837985300,22500,22500,22500,22500,13
|
|
20240416,150100,837692800,22500,22500,22500,22500,16
|
|
20240416,150000,837332800,22500,22500,22500,22500,116
|
|
20240416,145900,834722800,22500,22500,22500,22500,5
|
|
20240416,145800,834610300,22450,22500,22500,22450,1125
|
|
20240416,145700,809353450,22500,22500,22500,22500,71
|
|
20240416,145600,807755950,22450,22450,22450,22450,259
|
|
20240416,145500,801941400,22450,22500,22500,22450,156
|
|
20240416,145400,798436950,22450,22450,22450,22450,326
|
|
20240416,145300,791118250,22450,22450,22450,22450,12
|
|
20240416,145200,790848850,22450,22450,22450,22450,85
|
|
20240416,145100,788940600,22450,22450,22450,22450,19
|
|
20240416,145000,788514050,22450,22450,22450,22450,32
|
|
20240416,144900,787795650,22450,22450,22450,22400,233
|
|
20240416,144800,782572300,22450,22450,22450,22450,19
|
|
20240416,144700,782145750,22450,22450,22450,22450,11
|
|
20240416,144600,781898800,22450,22450,22450,22450,18
|
|
20240416,144500,781494700,22450,22400,22450,22400,120
|
|
20240416,144400,778804050,22400,22400,22400,22400,49
|
|
20240416,144300,777706450,22350,22450,22450,22350,98
|
|
20240416,144200,775508550,22450,22450,22450,22450,18
|
|
20240416,144100,775104450,22450,22450,22450,22400,53
|
|
20240416,144000,773916350,22450,22400,22450,22400,79
|
|
20240416,143900,772146400,22400,22400,22400,22400,5
|
|
20240416,143800,772034400,22400,22400,22400,22400,1
|
|
20240416,143700,772012000,22400,22400,22400,22400,1
|
|
20240416,143600,771989600,22400,22400,22400,22400,1
|
|
20240416,143500,771967200,22400,22400,22400,22400,137
|
|
20240416,143400,768898400,22400,22400,22400,22400,513
|
|
20240416,143300,757407200,22400,22400,22400,22400,10
|
|
20240416,143200,757183200,22400,22400,22400,22400,0
|
|
20240416,143100,757183200,22400,22400,22400,22400,0
|
|
20240416,143000,757183200,22400,22400,22400,22400,62
|
|
20240416,142900,755794400,22400,22400,22400,22400,0
|
|
20240416,142800,755794400,22400,22400,22400,22400,0
|
|
20240416,142700,755794400,22400,22400,22400,22400,400
|
|
20240416,142600,746834400,22400,22400,22400,22400,1
|
|
20240416,142500,746812000,22400,22400,22400,22400,0
|
|
20240416,142400,746812000,22400,22400,22400,22400,0
|
|
20240416,142300,746812000,22400,22400,22400,22400,20
|
|
20240416,142200,746364000,22400,22400,22400,22400,0
|
|
20240416,142100,746364000,22400,22400,22400,22400,0
|
|
20240416,142000,746364000,22400,22400,22400,22400,0
|
|
20240416,141900,746364000,22400,22400,22400,22400,0
|
|
20240416,141800,746364000,22400,22400,22400,22400,105
|
|
20240416,141700,744012000,22400,22400,22400,22400,0
|
|
20240416,141600,744012000,22400,22400,22400,22400,0
|
|
20240416,141500,744012000,22400,22400,22400,22400,0
|
|
20240416,141400,744012000,22400,22400,22400,22400,0
|
|
20240416,141300,744012000,22400,22400,22400,22400,0
|
|
20240416,141200,744012000,22400,22400,22400,22400,71
|
|
20240416,141100,742421600,22400,22400,22450,22400,82
|
|
20240416,141000,740584700,22400,22450,22450,22400,61
|
|
20240416,140900,739217750,22400,22400,22400,22400,10
|
|
20240416,140800,738993750,22400,22400,22400,22400,0
|
|
20240416,140700,738993750,22400,22400,22400,22400,50
|
|
20240416,140600,737873750,22400,22400,22400,22400,0
|
|
20240416,140500,737873750,22400,22400,22400,22400,1
|
|
20240416,140400,737851350,22400,22400,22400,22400,20
|
|
20240416,140300,737403350,22400,22400,22400,22400,0
|
|
20240416,140200,737403350,22400,22400,22400,22400,180
|
|
20240416,140100,733371350,22450,22450,22450,22450,0
|
|
20240416,140000,733371350,22450,22450,22450,22450,0
|
|
20240416,135900,733371350,22450,22450,22450,22450,0
|
|
20240416,135800,733371350,22450,22450,22450,22450,48
|
|
20240416,135700,732293750,22400,22400,22400,22400,0
|
|
20240416,135600,732293750,22400,22400,22400,22400,12
|
|
20240416,135500,732024950,22400,22400,22400,22400,5
|
|
20240416,135400,731912950,22400,22400,22400,22400,0
|
|
20240416,135300,731912950,22400,22400,22400,22400,0
|
|
20240416,135200,731912950,22400,22400,22400,22400,1
|
|
20240416,135100,731890550,22350,22350,22350,22350,0
|
|
20240416,135000,731890550,22350,22350,22350,22350,0
|
|
20240416,134900,731890550,22350,22350,22350,22350,0
|
|
20240416,134800,731890550,22350,22350,22350,22350,7
|
|
20240416,134700,731734100,22350,22350,22350,22350,0
|
|
20240416,134600,731734100,22350,22350,22350,22350,0
|
|
20240416,134500,731734100,22350,22350,22350,22350,0
|
|
20240416,134400,731734100,22350,22350,22350,22350,16
|
|
20240416,134300,731376500,22350,22350,22350,22350,25
|
|
20240416,134200,730817750,22350,22350,22350,22350,0
|
|
20240416,134100,730817750,22350,22350,22350,22350,0
|
|
20240416,134000,730817750,22350,22350,22350,22350,24
|
|
20240416,133900,730281350,22450,22450,22450,22450,20
|
|
20240416,133800,729832350,22450,22450,22450,22450,0
|
|
20240416,133700,729832350,22450,22350,22450,22350,1126
|
|
20240416,133600,704601650,22300,22300,22300,22300,300
|
|
20240416,133500,697911650,22300,22300,22300,22300,72
|
|
20240416,133400,696306050,22300,22300,22300,22300,118
|
|
20240416,133300,693674650,22350,22350,22350,22350,40
|
|
20240416,133200,692780650,22350,22350,22350,22350,500
|
|
20240416,133100,681605650,22350,22350,22350,22350,0
|
|
20240416,133000,681605650,22350,22350,22350,22350,20
|
|
20240416,132900,681158650,22350,22350,22350,22350,20
|
|
20240416,132800,680711650,22350,22350,22350,22350,20
|
|
20240416,132700,680264650,22350,22350,22350,22350,0
|
|
20240416,132600,680264650,22350,22350,22350,22350,0
|
|
20240416,132500,680264650,22350,22350,22350,22350,20
|
|
20240416,132400,679817650,22350,22350,22350,22350,0
|
|
20240416,132300,679817650,22350,22350,22350,22350,30
|
|
20240416,132200,679147150,22400,22400,22400,22400,0
|
|
20240416,132100,679147150,22400,22400,22400,22400,0
|
|
20240416,132000,679147150,22400,22400,22400,22400,0
|
|
20240416,131900,679147150,22400,22350,22400,22350,1128
|
|
20240416,131800,653900450,22350,22350,22350,22350,0
|
|
20240416,131700,653900450,22350,22350,22350,22350,625
|
|
20240416,131600,639931700,22350,22350,22350,22350,500
|
|
20240416,131500,628756700,22350,22350,22350,22350,22
|
|
20240416,131400,628265000,22400,22400,22400,22400,0
|
|
20240416,131300,628265000,22400,22400,22400,22400,0
|
|
20240416,131200,628265000,22400,22400,22400,22400,0
|
|
20240416,131100,628265000,22400,22400,22400,22400,538
|
|
20240416,131000,616213800,22350,22350,22350,22350,1
|
|
20240416,130900,616191450,22400,22400,22400,22400,0
|
|
20240416,130800,616191450,22400,22400,22400,22400,107
|
|
20240416,130700,613794650,22400,22400,22400,22400,66
|
|
20240416,130600,612316250,22400,22400,22400,22400,0
|
|
20240416,130500,612316250,22400,22400,22400,22400,0
|
|
20240416,130400,612316250,22400,22400,22400,22400,11
|
|
20240416,130300,612069850,22400,22400,22400,22400,33
|
|
20240416,130200,611330650,22400,22400,22400,22400,10
|
|
20240416,130100,611106650,22400,22400,22400,22400,0
|
|
20240416,130000,611106650,22400,22400,22400,22400,0
|
|
20240416,125900,611106650,22400,22400,22400,22400,0
|
|
20240416,125800,611106650,22400,22400,22400,22400,100
|
|
20240416,125700,608866650,22400,22400,22400,22400,0
|
|
20240416,125600,608866650,22400,22400,22400,22400,324
|
|
20240416,125500,601609050,22350,22350,22350,22350,0
|
|
20240416,125400,601609050,22350,22350,22350,22350,0
|
|
20240416,125300,601609050,22350,22350,22350,22350,0
|
|
20240416,125200,601609050,22350,22350,22350,22350,0
|
|
20240416,125100,601609050,22350,22350,22350,22350,12
|
|
20240416,125000,601340850,22350,22350,22350,22350,240
|
|
20240416,124900,595976850,22400,22400,22400,22400,55
|
|
20240416,124800,594744850,22400,22400,22400,22400,0
|
|
20240416,124700,594744850,22400,22400,22400,22400,31
|
|
20240416,124600,594050450,22400,22400,22400,22400,0
|
|
20240416,124500,594050450,22400,22400,22400,22400,10
|
|
20240416,124400,593826450,22400,22400,22400,22400,30
|
|
20240416,124300,593154450,22400,22400,22400,22400,0
|
|
20240416,124200,593154450,22400,22400,22400,22400,41
|
|
20240416,124100,592236050,22400,22400,22400,22400,11
|
|
20240416,124000,591989650,22400,22400,22400,22400,25
|
|
20240416,123900,591429650,22400,22400,22400,22400,1
|
|
20240416,123800,591407250,22350,22350,22350,22350,0
|
|
20240416,123700,591407250,22350,22350,22350,22350,20
|
|
20240416,123600,590960250,22350,22400,22400,22350,146
|
|
20240416,123500,587691350,22400,22400,22400,22400,335
|
|
20240416,123400,580187350,22350,22350,22350,22350,0
|
|
20240416,123300,580187350,22350,22350,22350,22350,0
|
|
20240416,123200,580187350,22350,22350,22350,22350,265
|
|
20240416,123100,574264600,22350,22350,22350,22350,35
|
|
20240416,123000,573482350,22300,22300,22300,22300,20
|
|
20240416,122900,573036350,22300,22300,22300,22300,32
|
|
20240416,122800,572322750,22300,22300,22300,22300,18
|
|
20240416,122700,571921350,22350,22350,22350,22350,888
|
|
20240416,122600,552074550,22350,22350,22350,22350,0
|
|
20240416,122500,552074550,22350,22350,22350,22350,1
|
|
20240416,122400,552052200,22400,22400,22400,22400,0
|
|
20240416,122300,552052200,22400,22400,22400,22400,1
|
|
20240416,122200,552029800,22400,22400,22400,22400,0
|
|
20240416,122100,552029800,22400,22400,22400,22400,1
|
|
20240416,122000,552007400,22400,22400,22400,22400,0
|
|
20240416,121900,552007400,22400,22400,22400,22400,0
|
|
20240416,121800,552007400,22400,22400,22400,22400,285
|
|
20240416,121700,545623400,22400,22400,22400,22400,0
|
|
20240416,121600,545623400,22400,22400,22400,22400,0
|
|
20240416,121500,545623400,22400,22400,22400,22400,150
|
|
20240416,121400,542263400,22400,22400,22400,22400,50
|
|
20240416,121300,541143400,22400,22400,22400,22400,149
|
|
20240416,121200,537805800,22350,22350,22350,22350,0
|
|
20240416,121100,537805800,22350,22350,22350,22350,200
|
|
20240416,121000,533335800,22350,22350,22350,22350,0
|
|
20240416,120900,533335800,22350,22350,22350,22350,0
|
|
20240416,120800,533335800,22350,22350,22350,22350,0
|
|
20240416,120700,533335800,22350,22350,22350,22350,0
|
|
20240416,120600,533335800,22350,22350,22350,22350,0
|
|
20240416,120500,533335800,22350,22350,22350,22350,0
|
|
20240416,120400,533335800,22350,22350,22350,22350,0
|
|
20240416,120300,533335800,22350,22400,22400,22350,51
|
|
20240416,120200,532195900,22400,22400,22400,22400,0
|
|
20240416,120100,532195900,22400,22400,22400,22400,0
|
|
20240416,120000,532195900,22400,22400,22400,22400,100
|
|
20240416,115900,529955900,22400,22400,22400,22400,470
|
|
20240416,115800,519427900,22350,22350,22350,22350,10
|
|
20240416,115700,519204400,22350,22350,22350,22350,12
|
|
20240416,115600,518936200,22350,22350,22350,22350,49
|
|
20240416,115500,517841050,22300,22300,22300,22300,1
|
|
20240416,115400,517818750,22300,22350,22350,22300,300
|
|
20240416,115300,511119900,22350,22350,22350,22350,0
|
|
20240416,115200,511119900,22350,22350,22350,22350,0
|
|
20240416,115100,511119900,22350,22350,22350,22350,0
|
|
20240416,115000,511119900,22350,22350,22350,22350,183
|
|
20240416,114900,507029850,22350,22350,22350,22350,0
|
|
20240416,114800,507029850,22350,22350,22350,22350,6
|
|
20240416,114700,506895750,22250,22250,22250,22250,8
|
|
20240416,114600,506717750,22250,22300,22300,22250,255
|
|
20240416,114500,501033150,22350,22350,22350,22350,1
|
|
20240416,114400,501010800,22350,22350,22350,22350,0
|
|
20240416,114300,501010800,22350,22350,22350,22350,0
|
|
20240416,114200,501010800,22350,22350,22350,22350,0
|
|
20240416,114100,501010800,22350,22350,22350,22350,0
|
|
20240416,114000,501010800,22350,22350,22350,22350,7
|
|
20240416,113900,500854350,22350,22350,22350,22350,0
|
|
20240416,113800,500854350,22350,22350,22350,22350,0
|
|
20240416,113700,500854350,22350,22350,22350,22350,2
|
|
20240416,113600,500809650,22350,22350,22350,22350,2
|
|
20240416,113500,500764950,22300,22300,22300,22300,0
|
|
20240416,113400,500764950,22300,22300,22300,22300,5
|
|
20240416,113300,500653450,22300,22300,22300,22300,0
|
|
20240416,113200,500653450,22300,22300,22300,22300,0
|
|
20240416,113100,500653450,22300,22300,22300,22300,11
|
|
20240416,113000,500408150,22300,22250,22300,22250,552
|
|
20240416,112900,488121050,22300,22300,22300,22300,5
|
|
20240416,112800,488009550,22300,22300,22300,22300,0
|
|
20240416,112700,488009550,22300,22300,22300,22300,0
|
|
20240416,112600,488009550,22300,22300,22300,22300,0
|
|
20240416,112500,488009550,22300,22300,22300,22300,58
|
|
20240416,112400,486716150,22300,22200,22300,22200,84
|
|
20240416,112300,484847250,22250,22250,22250,22250,0
|
|
20240416,112200,484847250,22250,22250,22250,22250,147
|
|
20240416,112100,481576500,22300,22300,22300,22300,0
|
|
20240416,112000,481576500,22300,22300,22300,22300,2
|
|
20240416,111900,481531900,22250,22250,22250,22250,0
|
|
20240416,111800,481531900,22250,22250,22250,22250,15
|
|
20240416,111700,481198150,22250,22250,22250,22250,30
|
|
20240416,111600,480530650,22250,22250,22250,22250,0
|
|
20240416,111500,480530650,22250,22300,22300,22250,305
|
|
20240416,111400,473739800,22300,22350,22350,22300,15
|
|
20240416,111300,473405050,22300,22300,22300,22300,925
|
|
20240416,111200,452777550,22300,22300,22300,22300,0
|
|
20240416,111100,452777550,22300,22300,22300,22300,171
|
|
20240416,111000,448964250,22250,22300,22300,22250,799
|
|
20240416,110900,431186450,22300,22150,22400,22150,1026
|
|
20240416,110800,408397700,22150,22100,22150,22100,21
|
|
20240416,110700,407933550,22150,22150,22150,22150,0
|
|
20240416,110600,407933550,22150,22150,22150,22150,0
|
|
20240416,110500,407933550,22150,22150,22150,22150,99
|
|
20240416,110400,405740700,22150,22150,22150,22150,0
|
|
20240416,110300,405740700,22150,22150,22150,22150,0
|
|
20240416,110200,405740700,22150,22150,22150,22150,0
|
|
20240416,110100,405740700,22150,22150,22150,22150,101
|
|
20240416,110000,403503550,22150,22150,22150,22150,60
|
|
20240416,105900,402174550,22150,22150,22150,22150,88
|
|
20240416,105800,400225350,22150,22100,22150,22050,317
|
|
20240416,105700,393218300,22150,22150,22150,22150,92
|
|
20240416,105600,391180500,22150,22150,22150,22150,100
|
|
20240416,105500,388965500,22150,22150,22150,22150,0
|
|
20240416,105400,388965500,22150,22150,22150,22150,21
|
|
20240416,105300,388500350,22150,22150,22150,22150,0
|
|
20240416,105200,388500350,22150,22150,22150,22150,123
|
|
20240416,105100,385775900,22150,22150,22150,22150,0
|
|
20240416,105000,385775900,22150,22150,22150,22150,290
|
|
20240416,104900,379352400,22200,22200,22200,22200,0
|
|
20240416,104800,379352400,22200,22200,22200,22200,249
|
|
20240416,104700,373824600,22200,22200,22200,22200,97
|
|
20240416,104600,371671200,22200,22200,22200,22200,0
|
|
20240416,104500,371671200,22200,22250,22250,22200,303
|
|
20240416,104400,364944450,22250,22250,22250,22250,0
|
|
20240416,104300,364944450,22250,22250,22250,22250,17
|
|
20240416,104200,364566200,22250,22250,22300,22200,1092
|
|
20240416,104100,340318300,22250,22250,22250,22250,271
|
|
20240416,104000,334288550,22300,22300,22300,22300,15
|
|
20240416,103900,333954050,22350,22350,22350,22350,1
|
|
20240416,103800,333931700,22300,22300,22300,22300,122
|
|
20240416,103700,331211100,22300,22250,22300,22250,7
|
|
20240416,103600,331055050,22250,22250,22250,22250,0
|
|
20240416,103500,331055050,22250,22300,22300,22250,208
|
|
20240416,103400,326426650,22250,22300,22300,22250,41
|
|
20240416,103300,325512900,22250,22250,22250,22250,0
|
|
20240416,103200,325512900,22250,22250,22250,22250,210
|
|
20240416,103100,320840400,22300,22300,22300,22300,20
|
|
20240416,103000,320394400,22250,22300,22300,22250,1395
|
|
20240416,102900,289346800,22300,22300,22300,22300,1
|
|
20240416,102800,289324500,22300,22250,22300,22250,93
|
|
20240416,102700,287254450,22300,22300,22300,22300,38
|
|
20240416,102600,286407050,22300,22300,22300,22300,14
|
|
20240416,102500,286094850,22350,22350,22350,22350,161
|
|
20240416,102400,282496500,22300,22300,22300,22300,36
|
|
20240416,102300,281693700,22350,22350,22350,22350,0
|
|
20240416,102200,281693700,22350,22350,22350,22350,0
|
|
20240416,102100,281693700,22350,22250,22350,22250,77
|
|
20240416,102000,279978950,22300,22300,22300,22300,123
|
|
20240416,101900,277236050,22300,22300,22300,22300,23
|
|
20240416,101800,276723150,22300,22300,22300,22300,29
|
|
20240416,101700,276076450,22300,22300,22300,22300,233
|
|
20240416,101600,270880550,22350,22350,22350,22350,1
|
|
20240416,101500,270858200,22350,22300,22350,22300,19
|
|
20240416,101400,270434450,22350,22350,22350,22350,132
|
|
20240416,101300,267484250,22400,22350,22400,22350,58
|
|
20240416,101200,266187050,22300,22300,22300,22300,43
|
|
20240416,101100,265228150,22300,22300,22300,22300,1
|
|
20240416,101000,265205850,22350,22300,22350,22250,724
|
|
20240416,100900,249084900,22300,22300,22350,22300,112
|
|
20240416,100800,246587150,22300,22300,22300,22300,151
|
|
20240416,100700,243219850,22350,22400,22400,22350,88
|
|
20240416,100600,241251450,22350,22350,22350,22350,0
|
|
20240416,100500,241251450,22350,22350,22350,22350,0
|
|
20240416,100400,241251450,22350,22400,22400,22350,81
|
|
20240416,100300,239439550,22400,22400,22400,22400,0
|
|
20240416,100200,239439550,22400,22400,22400,22400,0
|
|
20240416,100100,239439550,22400,22400,22400,22400,136
|
|
20240416,100000,236393150,22400,22400,22400,22400,11
|
|
20240416,095900,236146750,22400,22400,22400,22400,1
|
|
20240416,095800,236124350,22400,22400,22400,22400,10
|
|
20240416,095700,235900350,22400,22400,22400,22350,62
|
|
20240416,095600,234512500,22350,22350,22350,22350,0
|
|
20240416,095500,234512500,22350,22350,22350,22350,0
|
|
20240416,095400,234512500,22350,22350,22350,22350,1
|
|
20240416,095300,234490150,22350,22350,22350,22350,50
|
|
20240416,095200,233372650,22350,22400,22400,22350,100
|
|
20240416,095100,231135950,22400,22450,22450,22400,136
|
|
20240416,095000,228087750,22400,22500,22500,22400,175
|
|
20240416,094900,224162450,22500,22500,22500,22500,0
|
|
20240416,094800,224162450,22500,22500,22500,22500,0
|
|
20240416,094700,224162450,22500,22500,22500,22500,180
|
|
20240416,094600,220112450,22500,22500,22500,22500,86
|
|
20240416,094500,218177450,22500,22400,22500,22300,1123
|
|
20240416,094400,192985850,22400,22400,22400,22400,10
|
|
20240416,094300,192761850,22400,22400,22400,22400,0
|
|
20240416,094200,192761850,22400,22400,22400,22400,10
|
|
20240416,094100,192537850,22350,22350,22350,22350,106
|
|
20240416,094000,190168750,22350,22350,22350,22350,9
|
|
20240416,093900,189967600,22350,22350,22350,22350,0
|
|
20240416,093800,189967600,22350,22350,22350,22350,2
|
|
20240416,093700,189922900,22350,22350,22350,22350,1
|
|
20240416,093600,189900550,22350,22350,22350,22350,10
|
|
20240416,093500,189677050,22350,22350,22350,22350,52
|
|
20240416,093400,188514850,22350,22400,22400,22350,86
|
|
20240416,093300,186592400,22400,22400,22400,22400,100
|
|
20240416,093200,184352400,22450,22450,22450,22450,2
|
|
20240416,093100,184307500,22500,22500,22500,22500,71
|
|
20240416,093000,182710000,22500,22550,22550,22500,99
|
|
20240416,092900,180482050,22650,22550,22650,22550,450
|
|
20240416,092800,170321350,22550,22400,22550,22400,550
|
|
20240416,092700,157972700,22400,22400,22400,22400,0
|
|
20240416,092600,157972700,22400,22400,22400,22400,0
|
|
20240416,092500,157972700,22400,22400,22400,22400,0
|
|
20240416,092400,157972700,22400,22250,22400,22250,31
|
|
20240416,092300,157280000,22400,22450,22450,22400,424
|
|
20240416,092200,147778400,22450,22450,22450,22450,100
|
|
20240416,092100,145533400,22450,22500,22550,22450,118
|
|
20240416,092000,142883700,22500,22550,22550,22500,118
|
|
20240416,091900,140226500,22550,22500,22550,22500,11
|
|
20240416,091800,139978500,22500,22500,22500,22500,76
|
|
20240416,091700,138268500,22500,22500,22500,22500,0
|
|
20240416,091600,138268500,22500,22450,22550,22450,330
|
|
20240416,091500,130849900,22450,22400,22450,22400,85
|
|
20240416,091400,128942700,22450,22350,22450,22350,700
|
|
20240416,091300,113290500,22350,22300,22350,22300,94
|
|
20240416,091200,111189800,22300,22250,22300,22250,56
|
|
20240416,091100,109942000,22250,22250,22250,22250,14
|
|
20240416,091000,109630500,22250,22150,22250,22150,219
|
|
20240416,090900,104761650,22100,22150,22150,22100,301
|
|
20240416,090800,98094550,22100,22150,22150,22100,85
|
|
20240416,090700,96213000,22150,22150,22150,22150,11
|
|
20240416,090600,95969350,22150,22050,22150,22050,337
|
|
20240416,090500,88506550,22100,22100,22100,22100,193
|
|
20240416,090400,84241250,22100,22100,22100,22100,0
|
|
20240416,090300,84241250,22100,22050,22100,22050,158
|
|
20240416,090200,80751750,22050,22050,22050,22050,21
|
|
20240416,090100,80288700,22100,22100,22100,22100,181
|
|
20240416,090000,76288600,22000,21850,22150,21850,3488
|