611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,190800,407041200,22400,22400,22400,22400,149
|
|
20240417,190700,407041200,22400,22400,22400,22400,0
|
|
20240417,190600,407041200,22400,22400,22400,22400,0
|
|
20240417,190500,407041200,22400,22400,22400,22400,0
|
|
20240417,190400,407041200,22400,22400,22400,22400,0
|
|
20240417,190300,407041200,22400,22400,22400,22400,0
|
|
20240417,190200,407041200,22400,22400,22400,22400,0
|
|
20240417,190100,407041200,22400,22400,22400,22400,0
|
|
20240417,190000,407041200,22400,22400,22400,22400,0
|
|
20240417,185900,407041200,22400,22400,22400,22400,0
|
|
20240417,185800,407041200,22400,22400,22400,22400,0
|
|
20240417,185700,407041200,22400,22400,22400,22400,0
|
|
20240417,185600,407041200,22400,22400,22400,22400,0
|
|
20240417,185500,407041200,22400,22400,22400,22400,0
|
|
20240417,185400,407041200,22400,22400,22400,22400,0
|
|
20240417,185300,407041200,22400,22400,22400,22400,0
|
|
20240417,185200,407041200,22400,22400,22400,22400,0
|
|
20240417,185100,407041200,22400,22400,22400,22400,0
|
|
20240417,185000,407041200,22400,22400,22400,22400,0
|
|
20240417,184900,407041200,22400,22400,22400,22400,0
|
|
20240417,184800,407041200,22400,22400,22400,22400,0
|
|
20240417,184700,407041200,22400,22400,22400,22400,0
|
|
20240417,184600,407041200,22400,22400,22400,22400,0
|
|
20240417,184500,407041200,22400,22400,22400,22400,0
|
|
20240417,184400,407041200,22400,22400,22400,22400,0
|
|
20240417,184300,407041200,22400,22400,22400,22400,0
|
|
20240417,184200,407041200,22400,22400,22400,22400,0
|
|
20240417,184100,407041200,22400,22400,22400,22400,0
|
|
20240417,184000,407041200,22400,22400,22400,22400,0
|
|
20240417,183900,407041200,22400,22400,22400,22400,0
|
|
20240417,183800,407041200,22400,22400,22400,22400,149
|
|
20240417,183700,407041200,22400,22400,22400,22400,0
|
|
20240417,183600,407041200,22400,22400,22400,22400,0
|
|
20240417,183500,407041200,22400,22400,22400,22400,0
|
|
20240417,183400,407041200,22400,22400,22400,22400,0
|
|
20240417,183300,407041200,22400,22400,22400,22400,0
|
|
20240417,183200,407041200,22400,22400,22400,22400,0
|
|
20240417,183100,407041200,22400,22400,22400,22400,0
|
|
20240417,183000,407041200,22400,22400,22400,22400,0
|
|
20240417,182900,407041200,22400,22400,22400,22400,0
|
|
20240417,182800,407041200,22400,22400,22400,22400,0
|
|
20240417,182700,407041200,22400,22400,22400,22400,0
|
|
20240417,182600,407041200,22400,22400,22400,22400,0
|
|
20240417,182500,407041200,22400,22400,22400,22400,0
|
|
20240417,182400,407041200,22400,22400,22400,22400,0
|
|
20240417,182300,407041200,22400,22400,22400,22400,0
|
|
20240417,182200,407041200,22400,22400,22400,22400,0
|
|
20240417,182100,407041200,22400,22400,22400,22400,0
|
|
20240417,182000,407041200,22400,22400,22400,22400,0
|
|
20240417,181900,407041200,22400,22400,22400,22400,0
|
|
20240417,181800,407041200,22400,22400,22400,22400,0
|
|
20240417,181700,407041200,22400,22400,22400,22400,0
|
|
20240417,181600,407041200,22400,22400,22400,22400,0
|
|
20240417,181500,407041200,22400,22400,22400,22400,0
|
|
20240417,181400,407041200,22400,22400,22400,22400,0
|
|
20240417,181300,407041200,22400,22400,22400,22400,0
|
|
20240417,181200,407041200,22400,22400,22400,22400,0
|
|
20240417,181100,407041200,22400,22400,22400,22400,0
|
|
20240417,181000,407041200,22400,22400,22400,22400,0
|
|
20240417,180900,407041200,22400,22400,22400,22400,0
|
|
20240417,180800,407041200,22400,22400,22400,22400,149
|
|
20240417,180700,407041200,22400,22400,22400,22400,0
|
|
20240417,180600,407041200,22400,22400,22400,22400,0
|
|
20240417,180500,407041200,22400,22400,22400,22400,0
|
|
20240417,180400,407041200,22400,22400,22400,22400,0
|
|
20240417,180300,407041200,22400,22400,22400,22400,0
|
|
20240417,180200,407041200,22400,22400,22400,22400,0
|
|
20240417,180100,407041200,22400,22400,22400,22400,0
|
|
20240417,180000,407041200,22400,22400,22400,22400,0
|
|
20240417,175900,407041200,22400,22400,22400,22400,0
|
|
20240417,175800,407041200,22400,22400,22400,22400,0
|
|
20240417,175700,407041200,22400,22400,22400,22400,0
|
|
20240417,175600,407041200,22400,22400,22400,22400,0
|
|
20240417,175500,407041200,22400,22400,22400,22400,0
|
|
20240417,175400,407041200,22400,22400,22400,22400,0
|
|
20240417,175300,407041200,22400,22400,22400,22400,0
|
|
20240417,175200,407041200,22400,22400,22400,22400,0
|
|
20240417,175100,407041200,22400,22400,22400,22400,0
|
|
20240417,175000,407041200,22400,22400,22400,22400,0
|
|
20240417,174900,407041200,22400,22400,22400,22400,0
|
|
20240417,174800,407041200,22400,22400,22400,22400,0
|
|
20240417,174700,407041200,22400,22400,22400,22400,0
|
|
20240417,174600,407041200,22400,22400,22400,22400,0
|
|
20240417,174500,407041200,22400,22400,22400,22400,0
|
|
20240417,174400,407041200,22400,22400,22400,22400,0
|
|
20240417,174300,407041200,22400,22400,22400,22400,0
|
|
20240417,174200,407041200,22400,22400,22400,22400,0
|
|
20240417,174100,407041200,22400,22400,22400,22400,0
|
|
20240417,174000,407041200,22400,22400,22400,22400,0
|
|
20240417,173900,407041200,22400,22400,22400,22400,0
|
|
20240417,173800,407041200,22400,22400,22400,22400,149
|
|
20240417,173700,407041200,22400,22400,22400,22400,0
|
|
20240417,173600,407041200,22400,22400,22400,22400,0
|
|
20240417,173500,407041200,22400,22400,22400,22400,0
|
|
20240417,173400,407041200,22400,22400,22400,22400,0
|
|
20240417,173300,407041200,22400,22400,22400,22400,0
|
|
20240417,173200,407041200,22400,22400,22400,22400,0
|
|
20240417,173100,407041200,22400,22400,22400,22400,0
|
|
20240417,173000,407041200,22400,22400,22400,22400,0
|
|
20240417,172900,407041200,22400,22400,22400,22400,0
|
|
20240417,172800,407041200,22400,22400,22400,22400,0
|
|
20240417,172700,407041200,22400,22400,22400,22400,0
|
|
20240417,172600,407041200,22400,22400,22400,22400,0
|
|
20240417,172500,407041200,22400,22400,22400,22400,0
|
|
20240417,172400,407041200,22400,22400,22400,22400,0
|
|
20240417,172300,407041200,22400,22400,22400,22400,0
|
|
20240417,172200,407041200,22400,22400,22400,22400,0
|
|
20240417,172100,407041200,22400,22400,22400,22400,0
|
|
20240417,172000,407041200,22400,22400,22400,22400,0
|
|
20240417,171900,407041200,22400,22400,22400,22400,0
|
|
20240417,171800,407041200,22400,22400,22400,22400,0
|
|
20240417,171700,407041200,22400,22400,22400,22400,0
|
|
20240417,171600,407041200,22400,22400,22400,22400,0
|
|
20240417,171500,407041200,22400,22400,22400,22400,0
|
|
20240417,171400,407041200,22400,22400,22400,22400,0
|
|
20240417,171300,407041200,22400,22400,22400,22400,0
|
|
20240417,171200,407041200,22400,22400,22400,22400,0
|
|
20240417,171100,407041200,22400,22400,22400,22400,0
|
|
20240417,171000,407041200,22400,22400,22400,22400,0
|
|
20240417,170900,407041200,22400,22400,22400,22400,0
|
|
20240417,170800,407041200,22400,22400,22400,22400,149
|
|
20240417,170700,407041200,22400,22400,22400,22400,0
|
|
20240417,170600,407041200,22400,22400,22400,22400,0
|
|
20240417,170500,407041200,22400,22400,22400,22400,0
|
|
20240417,170400,407041200,22400,22400,22400,22400,0
|
|
20240417,170300,407041200,22400,22400,22400,22400,0
|
|
20240417,170200,407041200,22400,22400,22400,22400,0
|
|
20240417,170100,407041200,22400,22400,22400,22400,0
|
|
20240417,170000,407041200,22400,22400,22400,22400,0
|
|
20240417,165900,407041200,22400,22400,22400,22400,0
|
|
20240417,165800,407041200,22400,22400,22400,22400,0
|
|
20240417,165700,407041200,22400,22400,22400,22400,0
|
|
20240417,165600,407041200,22400,22400,22400,22400,0
|
|
20240417,165500,407041200,22400,22400,22400,22400,0
|
|
20240417,165400,407041200,22400,22400,22400,22400,0
|
|
20240417,165300,407041200,22400,22400,22400,22400,0
|
|
20240417,165200,407041200,22400,22400,22400,22400,0
|
|
20240417,165100,407041200,22400,22400,22400,22400,0
|
|
20240417,165000,407041200,22400,22400,22400,22400,0
|
|
20240417,164900,407041200,22400,22400,22400,22400,0
|
|
20240417,164800,407041200,22400,22400,22400,22400,0
|
|
20240417,164700,407041200,22400,22400,22400,22400,0
|
|
20240417,164600,407041200,22400,22400,22400,22400,0
|
|
20240417,164500,407041200,22400,22400,22400,22400,0
|
|
20240417,164400,407041200,22400,22400,22400,22400,0
|
|
20240417,164300,407041200,22400,22400,22400,22400,0
|
|
20240417,164200,407041200,22400,22400,22400,22400,0
|
|
20240417,164100,407041200,22400,22400,22400,22400,0
|
|
20240417,164000,407041200,22400,22400,22400,22400,0
|
|
20240417,163900,407041200,22400,22400,22400,22400,0
|
|
20240417,163800,407041200,22400,22400,22400,22400,149
|
|
20240417,163700,407041200,22400,22400,22400,22400,0
|
|
20240417,163600,407041200,22400,22400,22400,22400,0
|
|
20240417,163500,407041200,22400,22400,22400,22400,0
|
|
20240417,163400,407041200,22400,22400,22400,22400,0
|
|
20240417,163300,407041200,22400,22400,22400,22400,0
|
|
20240417,163200,407041200,22400,22400,22400,22400,0
|
|
20240417,163100,407041200,22400,22400,22400,22400,0
|
|
20240417,163000,407041200,22400,22400,22400,22400,0
|
|
20240417,162900,407041200,22400,22400,22400,22400,0
|
|
20240417,162800,407041200,22400,22400,22400,22400,0
|
|
20240417,162700,407041200,22400,22400,22400,22400,0
|
|
20240417,162600,407041200,22400,22400,22400,22400,0
|
|
20240417,162500,407041200,22400,22400,22400,22400,0
|
|
20240417,162400,407041200,22400,22400,22400,22400,0
|
|
20240417,162300,407041200,22400,22400,22400,22400,0
|
|
20240417,162200,407041200,22400,22400,22400,22400,0
|
|
20240417,162100,407041200,22400,22400,22400,22400,0
|
|
20240417,162000,407041200,22400,22400,22400,22400,0
|
|
20240417,161900,407041200,22400,22400,22400,22400,0
|
|
20240417,161800,407041200,22400,22400,22400,22400,0
|
|
20240417,161700,407041200,22400,22400,22400,22400,0
|
|
20240417,161600,407041200,22400,22400,22400,22400,0
|
|
20240417,161500,407041200,22400,22400,22400,22400,0
|
|
20240417,161400,407041200,22400,22400,22400,22400,0
|
|
20240417,161300,407041200,22400,22400,22400,22400,0
|
|
20240417,161200,407041200,22400,22400,22400,22400,0
|
|
20240417,161100,407041200,22400,22400,22400,22400,0
|
|
20240417,161000,407041200,22400,22400,22400,22400,0
|
|
20240417,160900,407041200,22400,22400,22400,22400,0
|
|
20240417,160800,407041200,22400,22400,22400,22400,149
|
|
20240417,160700,407041200,22400,22400,22400,22400,0
|
|
20240417,160600,407041200,22400,22400,22400,22400,0
|
|
20240417,160500,407041200,22400,22400,22400,22400,0
|
|
20240417,160400,407041200,22400,22400,22400,22400,0
|
|
20240417,160300,407041200,22400,22400,22400,22400,0
|
|
20240417,160200,407041200,22400,22400,22400,22400,0
|
|
20240417,160100,407041200,22400,22400,22400,22400,0
|
|
20240417,160000,407041200,22400,22400,22400,22400,0
|
|
20240417,155900,407041200,22400,22400,22400,22400,0
|
|
20240417,155800,407041200,22400,22400,22400,22400,0
|
|
20240417,155700,407041200,22400,22400,22400,22400,0
|
|
20240417,155600,407041200,22400,22400,22400,22400,0
|
|
20240417,155500,407041200,22400,22400,22400,22400,0
|
|
20240417,155400,407041200,22400,22400,22400,22400,0
|
|
20240417,155300,407041200,22400,22400,22400,22400,0
|
|
20240417,155200,407041200,22400,22400,22400,22400,0
|
|
20240417,155100,407041200,22400,22400,22400,22400,0
|
|
20240417,155000,407041200,22400,22400,22400,22400,0
|
|
20240417,154900,407041200,22400,22400,22400,22400,0
|
|
20240417,154800,407041200,22400,22400,22400,22400,0
|
|
20240417,154700,407041200,22400,22400,22400,22400,0
|
|
20240417,154600,407041200,22400,22400,22400,22400,0
|
|
20240417,154500,407041200,22400,22400,22400,22400,0
|
|
20240417,154400,407041200,22400,22400,22400,22400,0
|
|
20240417,154300,407041200,22400,22400,22400,22400,0
|
|
20240417,154200,407041200,22400,22400,22400,22400,0
|
|
20240417,154100,407041200,22400,22400,22400,22400,0
|
|
20240417,154000,407041200,22400,22400,22400,22400,0
|
|
20240417,153900,407041200,22400,22400,22400,22400,0
|
|
20240417,153800,407041200,22400,22400,22400,22400,149
|
|
20240417,153700,407041200,22400,22400,22400,22400,0
|
|
20240417,153600,407041200,22400,22400,22400,22400,0
|
|
20240417,153500,407041200,22400,22400,22400,22400,0
|
|
20240417,153400,407041200,22400,22400,22400,22400,0
|
|
20240417,153300,407041200,22400,22400,22400,22400,0
|
|
20240417,153200,407041200,22400,22400,22400,22400,0
|
|
20240417,153100,407041200,22400,22400,22400,22400,0
|
|
20240417,153000,407041200,22400,22400,22400,22400,149
|
|
20240417,152900,403703600,22350,22350,22350,22350,0
|
|
20240417,152800,403703600,22350,22350,22350,22350,0
|
|
20240417,152700,403703600,22350,22350,22350,22350,0
|
|
20240417,152600,403703600,22350,22350,22350,22350,0
|
|
20240417,152500,403703600,22350,22350,22350,22350,0
|
|
20240417,152400,403703600,22350,22350,22350,22350,0
|
|
20240417,152300,403703600,22350,22350,22350,22350,0
|
|
20240417,152200,403703600,22350,22350,22350,22350,0
|
|
20240417,152100,403703600,22350,22350,22350,22350,0
|
|
20240417,152000,403703600,22350,22350,22350,22350,0
|
|
20240417,151900,403703600,22350,22350,22400,22350,185
|
|
20240417,151800,399568700,22350,22450,22450,22350,260
|
|
20240417,151700,393746050,22400,22400,22400,22400,627
|
|
20240417,151600,379701250,22400,22400,22400,22400,100
|
|
20240417,151500,377461250,22500,22500,22500,22500,0
|
|
20240417,151400,377461250,22500,22500,22500,22500,7
|
|
20240417,151300,377303750,22400,22400,22400,22400,556
|
|
20240417,151200,364849350,22500,22400,22500,22400,18
|
|
20240417,151100,364445650,22400,22400,22400,22400,0
|
|
20240417,151000,364445650,22400,22400,22400,22400,0
|
|
20240417,150900,364445650,22400,22400,22400,22400,0
|
|
20240417,150800,364445650,22400,22400,22400,22400,1
|
|
20240417,150700,364423250,22500,22400,22500,22400,691
|
|
20240417,150600,348940550,22500,22500,22500,22500,0
|
|
20240417,150500,348940550,22500,22450,22500,22450,1402
|
|
20240417,150400,317398050,22450,22450,22450,22450,0
|
|
20240417,150300,317398050,22450,22450,22450,22450,0
|
|
20240417,150200,317398050,22450,22450,22450,22450,0
|
|
20240417,150100,317398050,22450,22400,22450,22400,73
|
|
20240417,150000,315761000,22400,22400,22400,22400,0
|
|
20240417,145900,315761000,22400,22400,22400,22400,0
|
|
20240417,145800,315761000,22400,22400,22400,22400,63
|
|
20240417,145700,314349800,22400,22400,22400,22400,5
|
|
20240417,145600,314237800,22400,22400,22400,22400,479
|
|
20240417,145500,303508200,22450,22350,22450,22350,11
|
|
20240417,145400,303261950,22450,22450,22450,22450,1
|
|
20240417,145300,303239500,22400,22400,22450,22400,3
|
|
20240417,145200,303172250,22400,22400,22400,22400,217
|
|
20240417,145100,298311450,22400,22400,22400,22400,0
|
|
20240417,145000,298311450,22400,22400,22400,22400,28
|
|
20240417,144900,297684250,22400,22400,22400,22400,0
|
|
20240417,144800,297684250,22400,22400,22400,22400,7
|
|
20240417,144700,297527450,22400,22400,22400,22400,50
|
|
20240417,144600,296407450,22500,22500,22500,22500,2
|
|
20240417,144500,296362450,22400,22400,22400,22400,0
|
|
20240417,144400,296362450,22400,22400,22400,22400,0
|
|
20240417,144300,296362450,22400,22400,22400,22400,454
|
|
20240417,144200,286192850,22500,22500,22500,22500,2
|
|
20240417,144100,286147850,22400,22400,22400,22400,0
|
|
20240417,144000,286147850,22400,22400,22400,22400,1
|
|
20240417,143900,286125450,22400,22400,22400,22400,0
|
|
20240417,143800,286125450,22400,22400,22400,22400,0
|
|
20240417,143700,286125450,22400,22400,22400,22400,0
|
|
20240417,143600,286125450,22400,22400,22400,22400,1
|
|
20240417,143500,286103050,22400,22400,22400,22400,0
|
|
20240417,143400,286103050,22400,22400,22400,22400,0
|
|
20240417,143300,286103050,22400,22400,22400,22400,0
|
|
20240417,143200,286103050,22400,22400,22400,22400,0
|
|
20240417,143100,286103050,22400,22400,22400,22400,0
|
|
20240417,143000,286103050,22400,22400,22400,22400,0
|
|
20240417,142900,286103050,22400,22400,22400,22400,0
|
|
20240417,142800,286103050,22400,22400,22400,22400,49
|
|
20240417,142700,285005450,22400,22400,22400,22400,0
|
|
20240417,142600,285005450,22400,22400,22400,22400,37
|
|
20240417,142500,284176650,22400,22400,22400,22400,0
|
|
20240417,142400,284176650,22400,22400,22400,22400,0
|
|
20240417,142300,284176650,22400,22400,22400,22400,87
|
|
20240417,142200,282227850,22500,22500,22500,22500,0
|
|
20240417,142100,282227850,22500,22450,22500,22450,4
|
|
20240417,142000,282137950,22500,22500,22500,22500,0
|
|
20240417,141900,282137950,22500,22500,22500,22500,0
|
|
20240417,141800,282137950,22500,22500,22500,22500,0
|
|
20240417,141700,282137950,22500,22500,22500,22500,0
|
|
20240417,141600,282137950,22500,22500,22500,22500,0
|
|
20240417,141500,282137950,22500,22500,22500,22500,0
|
|
20240417,141400,282137950,22500,22500,22500,22500,0
|
|
20240417,141300,282137950,22500,22500,22500,22500,0
|
|
20240417,141200,282137950,22500,22500,22500,22500,2
|
|
20240417,141100,282092950,22400,22400,22400,22400,0
|
|
20240417,141000,282092950,22400,22400,22400,22400,0
|
|
20240417,140900,282092950,22400,22400,22400,22400,0
|
|
20240417,140800,282092950,22400,22400,22400,22400,7
|
|
20240417,140700,281936150,22500,22500,22500,22500,0
|
|
20240417,140600,281936150,22500,22500,22500,22500,0
|
|
20240417,140500,281936150,22500,22500,22500,22500,48
|
|
20240417,140400,280856150,22400,22400,22400,22400,0
|
|
20240417,140300,280856150,22400,22400,22400,22400,0
|
|
20240417,140200,280856150,22400,22400,22400,22400,0
|
|
20240417,140100,280856150,22400,22450,22450,22400,199
|
|
20240417,140000,276398500,22450,22450,22450,22450,0
|
|
20240417,135900,276398500,22450,22450,22450,22450,0
|
|
20240417,135800,276398500,22450,22450,22450,22450,0
|
|
20240417,135700,276398500,22450,22450,22450,22450,0
|
|
20240417,135600,276398500,22450,22500,22500,22450,7
|
|
20240417,135500,276241200,22500,22500,22500,22500,1
|
|
20240417,135400,276218700,22400,22400,22400,22400,0
|
|
20240417,135300,276218700,22400,22400,22400,22400,0
|
|
20240417,135200,276218700,22400,22400,22400,22400,0
|
|
20240417,135100,276218700,22400,22400,22400,22400,0
|
|
20240417,135000,276218700,22400,22400,22400,22400,0
|
|
20240417,134900,276218700,22400,22400,22400,22400,647
|
|
20240417,134800,261725900,22400,22400,22400,22400,240
|
|
20240417,134700,256349900,22450,22450,22450,22450,0
|
|
20240417,134600,256349900,22450,22450,22450,22450,0
|
|
20240417,134500,256349900,22450,22450,22450,22450,50
|
|
20240417,134400,255227400,22450,22450,22450,22450,0
|
|
20240417,134300,255227400,22450,22450,22450,22450,0
|
|
20240417,134200,255227400,22450,22450,22450,22450,1
|
|
20240417,134100,255204950,22450,22450,22450,22450,1
|
|
20240417,134000,255182500,22450,22450,22450,22450,0
|
|
20240417,133900,255182500,22450,22450,22450,22450,0
|
|
20240417,133800,255182500,22450,22450,22450,22450,0
|
|
20240417,133700,255182500,22450,22450,22450,22450,0
|
|
20240417,133600,255182500,22450,22450,22450,22450,1
|
|
20240417,133500,255160050,22450,22450,22450,22450,295
|
|
20240417,133400,248537300,22500,22500,22500,22500,0
|
|
20240417,133300,248537300,22500,22500,22500,22500,0
|
|
20240417,133200,248537300,22500,22500,22500,22500,1
|
|
20240417,133100,248514800,22500,22500,22500,22500,10
|
|
20240417,133000,248289800,22450,22450,22450,22450,0
|
|
20240417,132900,248289800,22450,22450,22450,22450,68
|
|
20240417,132800,246763200,22450,22450,22450,22450,2
|
|
20240417,132700,246718300,22450,22450,22450,22450,7
|
|
20240417,132600,246561150,22450,22450,22450,22450,0
|
|
20240417,132500,246561150,22450,22450,22450,22450,10
|
|
20240417,132400,246336650,22450,22450,22450,22450,19
|
|
20240417,132300,245910100,22450,22450,22450,22450,3
|
|
20240417,132200,245842750,22450,22450,22450,22450,2
|
|
20240417,132100,245797850,22450,22450,22450,22450,19
|
|
20240417,132000,245371300,22450,22450,22450,22450,0
|
|
20240417,131900,245371300,22450,22450,22450,22450,0
|
|
20240417,131800,245371300,22450,22450,22450,22450,0
|
|
20240417,131700,245371300,22450,22450,22450,22450,0
|
|
20240417,131600,245371300,22450,22450,22450,22450,0
|
|
20240417,131500,245371300,22450,22450,22450,22450,0
|
|
20240417,131400,245371300,22450,22400,22450,22400,69
|
|
20240417,131300,243825150,22450,22450,22450,22450,6
|
|
20240417,131200,243690450,22450,22450,22450,22450,0
|
|
20240417,131100,243690450,22450,22450,22450,22450,38
|
|
20240417,131000,242837350,22450,22450,22450,22450,30
|
|
20240417,130900,242163850,22450,22450,22450,22450,0
|
|
20240417,130800,242163850,22450,22450,22450,22450,1
|
|
20240417,130700,242141400,22450,22450,22450,22450,10
|
|
20240417,130600,241916900,22450,22450,22450,22450,1
|
|
20240417,130500,241894450,22450,22450,22450,22400,115
|
|
20240417,130400,239314200,22500,22500,22500,22500,5
|
|
20240417,130300,239201700,22550,22550,22550,22550,0
|
|
20240417,130200,239201700,22550,22550,22550,22550,4
|
|
20240417,130100,239111500,22450,22450,22450,22450,0
|
|
20240417,130000,239111500,22450,22450,22450,22450,0
|
|
20240417,125900,239111500,22450,22450,22450,22450,0
|
|
20240417,125800,239111500,22450,22450,22450,22450,10
|
|
20240417,125700,238887000,22550,22450,22550,22400,65
|
|
20240417,125600,237429600,22450,22450,22450,22450,0
|
|
20240417,125500,237429600,22450,22450,22450,22450,239
|
|
20240417,125400,232064050,22450,22450,22450,22450,250
|
|
20240417,125300,226451550,22450,22450,22450,22450,27
|
|
20240417,125200,225845400,22450,22450,22450,22450,299
|
|
20240417,125100,219132850,22450,22450,22450,22450,0
|
|
20240417,125000,219132850,22450,22450,22450,22450,2
|
|
20240417,124900,219087950,22450,22450,22450,22450,0
|
|
20240417,124800,219087950,22450,22450,22450,22450,0
|
|
20240417,124700,219087950,22450,22450,22450,22450,0
|
|
20240417,124600,219087950,22450,22450,22450,22450,100
|
|
20240417,124500,216842950,22450,22450,22450,22450,150
|
|
20240417,124400,213475450,22450,22450,22450,22450,0
|
|
20240417,124300,213475450,22450,22450,22450,22450,300
|
|
20240417,124200,206740450,22450,22450,22450,22450,13
|
|
20240417,124100,206448600,22450,22450,22450,22450,0
|
|
20240417,124000,206448600,22450,22450,22450,22450,1
|
|
20240417,123900,206426150,22500,22500,22500,22500,2
|
|
20240417,123800,206381150,22500,22500,22500,22500,0
|
|
20240417,123700,206381150,22500,22500,22500,22500,0
|
|
20240417,123600,206381150,22500,22500,22500,22500,0
|
|
20240417,123500,206381150,22500,22500,22500,22500,0
|
|
20240417,123400,206381150,22500,22500,22500,22500,83
|
|
20240417,123300,204513650,22550,22550,22550,22550,0
|
|
20240417,123200,204513650,22550,22500,22550,22500,16
|
|
20240417,123100,204153600,22500,22500,22500,22500,0
|
|
20240417,123000,204153600,22500,22500,22500,22500,0
|
|
20240417,122900,204153600,22500,22500,22500,22500,0
|
|
20240417,122800,204153600,22500,22500,22500,22500,0
|
|
20240417,122700,204153600,22500,22500,22500,22500,0
|
|
20240417,122600,204153600,22500,22500,22500,22500,0
|
|
20240417,122500,204153600,22500,22500,22500,22500,0
|
|
20240417,122400,204153600,22500,22500,22500,22500,0
|
|
20240417,122300,204153600,22500,22500,22500,22500,85
|
|
20240417,122200,202241100,22550,22550,22550,22550,0
|
|
20240417,122100,202241100,22550,22550,22550,22550,0
|
|
20240417,122000,202241100,22550,22550,22550,22550,46
|
|
20240417,121900,201203800,22600,22550,22600,22550,104
|
|
20240417,121800,198858400,22600,22600,22600,22600,0
|
|
20240417,121700,198858400,22600,22600,22600,22600,0
|
|
20240417,121600,198858400,22600,22600,22600,22600,31
|
|
20240417,121500,198157800,22600,22600,22600,22600,2
|
|
20240417,121400,198112600,22550,22550,22550,22550,2
|
|
20240417,121300,198067500,22550,22550,22550,22550,2
|
|
20240417,121200,198022400,22550,22550,22550,22550,1
|
|
20240417,121100,197999850,22550,22550,22550,22550,0
|
|
20240417,121000,197999850,22550,22550,22550,22550,0
|
|
20240417,120900,197999850,22550,22600,22600,22550,14
|
|
20240417,120800,197683550,22600,22600,22600,22600,0
|
|
20240417,120700,197683550,22600,22600,22600,22600,0
|
|
20240417,120600,197683550,22600,22600,22600,22600,0
|
|
20240417,120500,197683550,22600,22600,22600,22600,0
|
|
20240417,120400,197683550,22600,22600,22600,22600,0
|
|
20240417,120300,197683550,22600,22600,22600,22600,0
|
|
20240417,120200,197683550,22600,22600,22600,22600,0
|
|
20240417,120100,197683550,22600,22600,22600,22600,0
|
|
20240417,120000,197683550,22600,22550,22600,22550,42
|
|
20240417,115900,196736350,22550,22550,22550,22550,123
|
|
20240417,115800,193962700,22550,22550,22550,22550,39
|
|
20240417,115700,193083250,22500,22500,22500,22500,0
|
|
20240417,115600,193083250,22500,22500,22500,22500,0
|
|
20240417,115500,193083250,22500,22500,22500,22500,40
|
|
20240417,115400,192183250,22500,22500,22500,22500,0
|
|
20240417,115300,192183250,22500,22500,22500,22500,79
|
|
20240417,115200,190405750,22600,22600,22600,22600,0
|
|
20240417,115100,190405750,22600,22600,22600,22600,0
|
|
20240417,115000,190405750,22600,22600,22600,22600,0
|
|
20240417,114900,190405750,22600,22600,22600,22600,0
|
|
20240417,114800,190405750,22600,22600,22600,22600,0
|
|
20240417,114700,190405750,22600,22600,22600,22600,0
|
|
20240417,114600,190405750,22600,22600,22600,22600,0
|
|
20240417,114500,190405750,22600,22600,22600,22600,0
|
|
20240417,114400,190405750,22600,22600,22600,22600,0
|
|
20240417,114300,190405750,22600,22600,22600,22600,0
|
|
20240417,114200,190405750,22600,22600,22600,22600,0
|
|
20240417,114100,190405750,22600,22600,22600,22600,206
|
|
20240417,114000,185750150,22600,22600,22600,22600,0
|
|
20240417,113900,185750150,22600,22600,22600,22600,208
|
|
20240417,113800,181049350,22600,22600,22600,22600,0
|
|
20240417,113700,181049350,22600,22600,22600,22600,209
|
|
20240417,113600,176325950,22600,22600,22600,22600,4
|
|
20240417,113500,176235550,22600,22500,22600,22500,92
|
|
20240417,113400,174165350,22450,22450,22450,22450,1
|
|
20240417,113300,174142900,22450,22450,22450,22450,0
|
|
20240417,113200,174142900,22450,22450,22450,22450,0
|
|
20240417,113100,174142900,22450,22450,22450,22450,0
|
|
20240417,113000,174142900,22450,22450,22450,22450,0
|
|
20240417,112900,174142900,22450,22550,22600,22450,65
|
|
20240417,112800,172681100,22450,22450,22450,22450,0
|
|
20240417,112700,172681100,22450,22450,22450,22450,0
|
|
20240417,112600,172681100,22450,22450,22450,22450,0
|
|
20240417,112500,172681100,22450,22450,22450,22450,0
|
|
20240417,112400,172681100,22450,22450,22450,22450,0
|
|
20240417,112300,172681100,22450,22450,22450,22450,0
|
|
20240417,112200,172681100,22450,22450,22450,22450,0
|
|
20240417,112100,172681100,22450,22450,22450,22450,0
|
|
20240417,112000,172681100,22450,22450,22450,22450,0
|
|
20240417,111900,172681100,22450,22450,22450,22450,0
|
|
20240417,111800,172681100,22450,22450,22450,22450,100
|
|
20240417,111700,170436100,22600,22600,22600,22600,0
|
|
20240417,111600,170436100,22600,22600,22600,22600,1
|
|
20240417,111500,170413500,22450,22450,22450,22450,0
|
|
20240417,111400,170413500,22450,22450,22450,22450,0
|
|
20240417,111300,170413500,22450,22450,22450,22450,0
|
|
20240417,111200,170413500,22450,22450,22450,22450,1
|
|
20240417,111100,170391050,22600,22600,22600,22600,0
|
|
20240417,111000,170391050,22600,22600,22600,22600,2
|
|
20240417,110900,170345850,22600,22600,22600,22600,0
|
|
20240417,110800,170345850,22600,22600,22600,22600,0
|
|
20240417,110700,170345850,22600,22600,22600,22600,23
|
|
20240417,110600,169826050,22600,22550,22600,22550,38
|
|
20240417,110500,168969100,22550,22550,22550,22550,33
|
|
20240417,110400,168224950,22500,22500,22500,22500,0
|
|
20240417,110300,168224950,22500,22500,22500,22500,0
|
|
20240417,110200,168224950,22500,22500,22500,22500,0
|
|
20240417,110100,168224950,22500,22500,22500,22500,0
|
|
20240417,110000,168224950,22500,22500,22500,22500,8
|
|
20240417,105900,168044950,22500,22500,22500,22500,2
|
|
20240417,105800,167999950,22500,22500,22500,22500,0
|
|
20240417,105700,167999950,22500,22500,22500,22500,86
|
|
20240417,105600,166064950,22500,22500,22500,22500,0
|
|
20240417,105500,166064950,22500,22500,22500,22500,1
|
|
20240417,105400,166042450,22600,22600,22600,22600,4
|
|
20240417,105300,165952050,22600,22600,22600,22600,0
|
|
20240417,105200,165952050,22600,22500,22600,22500,45
|
|
20240417,105100,164939450,22550,22550,22550,22550,1
|
|
20240417,105000,164916900,22550,22550,22550,22550,0
|
|
20240417,104900,164916900,22550,22550,22550,22550,1
|
|
20240417,104800,164894350,22550,22550,22550,22550,0
|
|
20240417,104700,164894350,22550,22550,22550,22550,0
|
|
20240417,104600,164894350,22550,22550,22550,22550,0
|
|
20240417,104500,164894350,22550,22550,22550,22550,1
|
|
20240417,104400,164871800,22550,22450,22600,22450,159
|
|
20240417,104300,161298750,22450,22500,22500,22450,855
|
|
20240417,104200,142103750,22500,22500,22500,22500,0
|
|
20240417,104100,142103750,22500,22500,22500,22500,80
|
|
20240417,104000,140303750,22600,22600,22600,22600,51
|
|
20240417,103900,139151150,22500,22500,22500,22500,0
|
|
20240417,103800,139151150,22500,22500,22500,22500,0
|
|
20240417,103700,139151150,22500,22500,22500,22500,0
|
|
20240417,103600,139151150,22500,22500,22500,22500,0
|
|
20240417,103500,139151150,22500,22500,22500,22500,100
|
|
20240417,103400,136901150,22500,22500,22500,22500,0
|
|
20240417,103300,136901150,22500,22500,22500,22500,231
|
|
20240417,103200,131703650,22500,22500,22500,22500,0
|
|
20240417,103100,131703650,22500,22500,22500,22500,0
|
|
20240417,103000,131703650,22500,22500,22500,22500,0
|
|
20240417,102900,131703650,22500,22500,22500,22500,20
|
|
20240417,102800,131253650,22500,22500,22500,22500,4
|
|
20240417,102700,131163650,22600,22600,22600,22600,0
|
|
20240417,102600,131163650,22600,22600,22600,22600,0
|
|
20240417,102500,131163650,22600,22600,22600,22600,0
|
|
20240417,102400,131163650,22600,22600,22600,22600,91
|
|
20240417,102300,129107050,22600,22600,22600,22600,3
|
|
20240417,102200,129039250,22500,22500,22500,22500,0
|
|
20240417,102100,129039250,22500,22500,22500,22500,0
|
|
20240417,102000,129039250,22500,22500,22500,22500,0
|
|
20240417,101900,129039250,22500,22500,22500,22500,0
|
|
20240417,101800,129039250,22500,22500,22500,22500,23
|
|
20240417,101700,128521750,22500,22500,22500,22500,0
|
|
20240417,101600,128521750,22500,22600,22600,22500,330
|
|
20240417,101500,121096200,22550,22550,22550,22550,0
|
|
20240417,101400,121096200,22550,22550,22550,22550,0
|
|
20240417,101300,121096200,22550,22550,22550,22550,122
|
|
20240417,101200,118345100,22550,22550,22550,22550,9
|
|
20240417,101100,118142150,22600,22600,22600,22600,0
|
|
20240417,101000,118142150,22600,22600,22600,22600,0
|
|
20240417,100900,118142150,22600,22650,22650,22600,4
|
|
20240417,100800,118051600,22600,22600,22600,22600,0
|
|
20240417,100700,118051600,22600,22600,22600,22600,51
|
|
20240417,100600,116899000,22600,22600,22600,22600,0
|
|
20240417,100500,116899000,22600,22600,22600,22600,10
|
|
20240417,100400,116673000,22650,22650,22650,22650,0
|
|
20240417,100300,116673000,22650,22650,22650,22650,6
|
|
20240417,100200,116537100,22650,22650,22650,22650,0
|
|
20240417,100100,116537100,22650,22650,22650,22650,339
|
|
20240417,100000,108858750,22650,22650,22650,22650,516
|
|
20240417,095900,97171350,22650,22650,22650,22650,45
|
|
20240417,095800,96152100,22700,22700,22700,22700,5
|
|
20240417,095700,96038600,22700,22700,22700,22700,0
|
|
20240417,095600,96038600,22700,22700,22700,22700,6
|
|
20240417,095500,95902400,22700,22700,22700,22700,1
|
|
20240417,095400,95879700,22700,22700,22700,22700,15
|
|
20240417,095300,95539200,22700,22700,22700,22700,11
|
|
20240417,095200,95289500,22700,22700,22700,22700,1
|
|
20240417,095100,95266800,22700,22700,22700,22700,1
|
|
20240417,095000,95244100,22700,22700,22700,22700,16
|
|
20240417,094900,94880900,22700,22700,22700,22700,351
|
|
20240417,094800,86913200,22700,22700,22700,22700,24
|
|
20240417,094700,86368400,22700,22700,22700,22700,0
|
|
20240417,094600,86368400,22700,22700,22700,22700,1
|
|
20240417,094500,86345700,22650,22650,22650,22650,128
|
|
20240417,094400,83446500,22650,22650,22650,22650,512
|
|
20240417,094300,71849700,22650,22650,22650,22650,0
|
|
20240417,094200,71849700,22650,22600,22650,22600,39
|
|
20240417,094100,70968250,22600,22600,22600,22600,2
|
|
20240417,094000,70923050,22650,22650,22650,22650,0
|
|
20240417,093900,70923050,22650,22650,22650,22650,0
|
|
20240417,093800,70923050,22650,22650,22650,22650,6
|
|
20240417,093700,70787150,22650,22650,22650,22650,0
|
|
20240417,093600,70787150,22650,22600,22650,22600,64
|
|
20240417,093500,69340700,22600,22500,22600,22500,105
|
|
20240417,093400,66977700,22550,22550,22550,22550,0
|
|
20240417,093300,66977700,22550,22550,22550,22550,0
|
|
20240417,093200,66977700,22550,22550,22550,22550,0
|
|
20240417,093100,66977700,22550,22550,22550,22550,16
|
|
20240417,093000,66616900,22550,22550,22550,22550,35
|
|
20240417,092900,65827650,22550,22550,22550,22550,0
|
|
20240417,092800,65827650,22550,22550,22550,22550,2
|
|
20240417,092700,65782550,22550,22550,22550,22550,0
|
|
20240417,092600,65782550,22550,22550,22550,22550,0
|
|
20240417,092500,65782550,22550,22550,22550,22550,0
|
|
20240417,092400,65782550,22550,22550,22550,22550,0
|
|
20240417,092300,65782550,22550,22550,22550,22550,19
|
|
20240417,092200,65354100,22550,22550,22550,22550,0
|
|
20240417,092100,65354100,22550,22600,22600,22550,218
|
|
20240417,092000,60428300,22650,22600,22650,22600,1001
|
|
20240417,091900,37805650,22700,22600,22700,22600,40
|
|
20240417,091800,36901550,22650,22650,22650,22650,2
|
|
20240417,091700,36856250,22650,22650,22650,22650,50
|
|
20240417,091600,35723750,22700,22700,22700,22700,0
|
|
20240417,091500,35723750,22700,22700,22700,22600,27
|
|
20240417,091400,35112650,22650,22650,22700,22650,170
|
|
20240417,091300,31261700,22650,22600,22650,22600,92
|
|
20240417,091200,29182300,22600,22600,22600,22600,0
|
|
20240417,091100,29182300,22600,22600,22600,22600,2
|
|
20240417,091000,29137100,22600,22600,22600,22600,0
|
|
20240417,090900,29137100,22600,22500,22600,22500,139
|
|
20240417,090800,26009300,22500,22500,22500,22500,0
|
|
20240417,090700,26009300,22500,22500,22500,22500,0
|
|
20240417,090600,26009300,22500,22500,22500,22500,0
|
|
20240417,090500,26009300,22500,22500,22500,22500,0
|
|
20240417,090400,26009300,22500,22500,22500,22500,2
|
|
20240417,090300,25964300,22700,22600,22700,22600,43
|
|
20240417,090200,24992400,22550,22500,22550,22500,431
|
|
20240417,090100,15290900,22500,22500,22500,22500,51
|
|
20240417,090000,14143400,22500,22300,22500,22300,630
|