612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,190900,1242884150,24650,24650,24650,24650,1674
|
|
20240416,190800,1242884150,24650,24650,24650,24650,0
|
|
20240416,190700,1242884150,24650,24650,24650,24650,0
|
|
20240416,190600,1242884150,24650,24650,24650,24650,0
|
|
20240416,190500,1242884150,24650,24650,24650,24650,0
|
|
20240416,190400,1242884150,24650,24650,24650,24650,0
|
|
20240416,190300,1242884150,24650,24650,24650,24650,0
|
|
20240416,190200,1242884150,24650,24650,24650,24650,0
|
|
20240416,190100,1242884150,24650,24650,24650,24650,0
|
|
20240416,190000,1242884150,24650,24650,24650,24650,0
|
|
20240416,185900,1242884150,24650,24650,24650,24650,0
|
|
20240416,185800,1242884150,24650,24650,24650,24650,0
|
|
20240416,185700,1242884150,24650,24650,24650,24650,0
|
|
20240416,185600,1242884150,24650,24650,24650,24650,0
|
|
20240416,185500,1242884150,24650,24650,24650,24650,0
|
|
20240416,185400,1242884150,24650,24650,24650,24650,0
|
|
20240416,185300,1242884150,24650,24650,24650,24650,0
|
|
20240416,185200,1242884150,24650,24650,24650,24650,0
|
|
20240416,185100,1242884150,24650,24650,24650,24650,0
|
|
20240416,185000,1242884150,24650,24650,24650,24650,0
|
|
20240416,184900,1242884150,24650,24650,24650,24650,0
|
|
20240416,184800,1242884150,24650,24650,24650,24650,0
|
|
20240416,184700,1242884150,24650,24650,24650,24650,0
|
|
20240416,184600,1242884150,24650,24650,24650,24650,0
|
|
20240416,184500,1242884150,24650,24650,24650,24650,0
|
|
20240416,184400,1242884150,24650,24650,24650,24650,0
|
|
20240416,184300,1242884150,24650,24650,24650,24650,0
|
|
20240416,184200,1242884150,24650,24650,24650,24650,0
|
|
20240416,184100,1242884150,24650,24650,24650,24650,0
|
|
20240416,184000,1242884150,24650,24650,24650,24650,0
|
|
20240416,183900,1242884150,24650,24650,24650,24650,1674
|
|
20240416,183800,1242884150,24650,24650,24650,24650,0
|
|
20240416,183700,1242884150,24650,24650,24650,24650,0
|
|
20240416,183600,1242884150,24650,24650,24650,24650,0
|
|
20240416,183500,1242884150,24650,24650,24650,24650,0
|
|
20240416,183400,1242884150,24650,24650,24650,24650,0
|
|
20240416,183300,1242884150,24650,24650,24650,24650,0
|
|
20240416,183200,1242884150,24650,24650,24650,24650,0
|
|
20240416,183100,1242884150,24650,24650,24650,24650,0
|
|
20240416,183000,1242884150,24650,24650,24650,24650,0
|
|
20240416,182900,1242884150,24650,24650,24650,24650,0
|
|
20240416,182800,1242884150,24650,24650,24650,24650,0
|
|
20240416,182700,1242884150,24650,24650,24650,24650,0
|
|
20240416,182600,1242884150,24650,24650,24650,24650,0
|
|
20240416,182500,1242884150,24650,24650,24650,24650,0
|
|
20240416,182400,1242884150,24650,24650,24650,24650,0
|
|
20240416,182300,1242884150,24650,24650,24650,24650,0
|
|
20240416,182200,1242884150,24650,24650,24650,24650,0
|
|
20240416,182100,1242884150,24650,24650,24650,24650,0
|
|
20240416,182000,1242884150,24650,24650,24650,24650,0
|
|
20240416,181900,1242884150,24650,24650,24650,24650,0
|
|
20240416,181800,1242884150,24650,24650,24650,24650,0
|
|
20240416,181700,1242884150,24650,24650,24650,24650,0
|
|
20240416,181600,1242884150,24650,24650,24650,24650,0
|
|
20240416,181500,1242884150,24650,24650,24650,24650,0
|
|
20240416,181400,1242884150,24650,24650,24650,24650,0
|
|
20240416,181300,1242884150,24650,24650,24650,24650,0
|
|
20240416,181200,1242884150,24650,24650,24650,24650,0
|
|
20240416,181100,1242884150,24650,24650,24650,24650,0
|
|
20240416,181000,1242884150,24650,24650,24650,24650,0
|
|
20240416,180900,1242884150,24650,24650,24650,24650,1674
|
|
20240416,180800,1242884150,24650,24650,24650,24650,0
|
|
20240416,180700,1242884150,24650,24650,24650,24650,0
|
|
20240416,180600,1242884150,24650,24650,24650,24650,0
|
|
20240416,180500,1242884150,24650,24650,24650,24650,0
|
|
20240416,180400,1242884150,24650,24650,24650,24650,0
|
|
20240416,180300,1242884150,24650,24650,24650,24650,0
|
|
20240416,180200,1242884150,24650,24650,24650,24650,0
|
|
20240416,180100,1242884150,24650,24650,24650,24650,0
|
|
20240416,180000,1242884150,24650,24650,24650,24650,0
|
|
20240416,175900,1242884150,24650,24650,24650,24650,0
|
|
20240416,175800,1242884150,24650,24650,24650,24650,0
|
|
20240416,175700,1242884150,24650,24650,24650,24650,0
|
|
20240416,175600,1242884150,24650,24650,24650,24650,0
|
|
20240416,175500,1242884150,24650,24650,24650,24650,0
|
|
20240416,175400,1242884150,24650,24650,24650,24650,0
|
|
20240416,175300,1242884150,24650,24650,24650,24650,0
|
|
20240416,175200,1242884150,24650,24650,24650,24650,0
|
|
20240416,175100,1242884150,24650,24650,24650,24650,0
|
|
20240416,175000,1242884150,24650,24650,24650,24650,0
|
|
20240416,174900,1242884150,24650,24650,24650,24650,0
|
|
20240416,174800,1242884150,24650,24650,24650,24650,0
|
|
20240416,174700,1242884150,24650,24650,24650,24650,0
|
|
20240416,174600,1242884150,24650,24650,24650,24650,0
|
|
20240416,174500,1242884150,24650,24650,24650,24650,0
|
|
20240416,174400,1242884150,24650,24650,24650,24650,0
|
|
20240416,174300,1242884150,24650,24650,24650,24650,0
|
|
20240416,174200,1242884150,24650,24650,24650,24650,0
|
|
20240416,174100,1242884150,24650,24650,24650,24650,0
|
|
20240416,174000,1242884150,24650,24650,24650,24650,0
|
|
20240416,173900,1242884150,24650,24650,24650,24650,1674
|
|
20240416,173800,1242884150,24650,24650,24650,24650,0
|
|
20240416,173700,1242884150,24650,24650,24650,24650,0
|
|
20240416,173600,1242884150,24650,24650,24650,24650,0
|
|
20240416,173500,1242884150,24650,24650,24650,24650,0
|
|
20240416,173400,1242884150,24650,24650,24650,24650,0
|
|
20240416,173300,1242884150,24650,24650,24650,24650,0
|
|
20240416,173200,1242884150,24650,24650,24650,24650,0
|
|
20240416,173100,1242884150,24650,24650,24650,24650,0
|
|
20240416,173000,1242884150,24650,24650,24650,24650,0
|
|
20240416,172900,1242884150,24650,24650,24650,24650,0
|
|
20240416,172800,1242884150,24650,24650,24650,24650,0
|
|
20240416,172700,1242884150,24650,24650,24650,24650,0
|
|
20240416,172600,1242884150,24650,24650,24650,24650,0
|
|
20240416,172500,1242884150,24650,24650,24650,24650,0
|
|
20240416,172400,1242884150,24650,24650,24650,24650,0
|
|
20240416,172300,1242884150,24650,24650,24650,24650,0
|
|
20240416,172200,1242884150,24650,24650,24650,24650,0
|
|
20240416,172100,1242884150,24650,24650,24650,24650,0
|
|
20240416,172000,1242884150,24650,24650,24650,24650,0
|
|
20240416,171900,1242884150,24650,24650,24650,24650,0
|
|
20240416,171800,1242884150,24650,24650,24650,24650,0
|
|
20240416,171700,1242884150,24650,24650,24650,24650,0
|
|
20240416,171600,1242884150,24650,24650,24650,24650,0
|
|
20240416,171500,1242884150,24650,24650,24650,24650,0
|
|
20240416,171400,1242884150,24650,24650,24650,24650,0
|
|
20240416,171300,1242884150,24650,24650,24650,24650,0
|
|
20240416,171200,1242884150,24650,24650,24650,24650,0
|
|
20240416,171100,1242884150,24650,24650,24650,24650,0
|
|
20240416,171000,1242884150,24650,24650,24650,24650,0
|
|
20240416,170900,1242884150,24650,24650,24650,24650,1674
|
|
20240416,170800,1242884150,24650,24650,24650,24650,0
|
|
20240416,170700,1242884150,24650,24650,24650,24650,0
|
|
20240416,170600,1242884150,24650,24650,24650,24650,0
|
|
20240416,170500,1242884150,24650,24650,24650,24650,0
|
|
20240416,170400,1242884150,24650,24650,24650,24650,0
|
|
20240416,170300,1242884150,24650,24650,24650,24650,0
|
|
20240416,170200,1242884150,24650,24650,24650,24650,0
|
|
20240416,170100,1242884150,24650,24650,24650,24650,0
|
|
20240416,170000,1242884150,24650,24650,24650,24650,0
|
|
20240416,165900,1242884150,24650,24650,24650,24650,0
|
|
20240416,165800,1242884150,24650,24650,24650,24650,0
|
|
20240416,165700,1242884150,24650,24650,24650,24650,0
|
|
20240416,165600,1242884150,24650,24650,24650,24650,0
|
|
20240416,165500,1242884150,24650,24650,24650,24650,0
|
|
20240416,165400,1242884150,24650,24650,24650,24650,0
|
|
20240416,165300,1242884150,24650,24650,24650,24650,0
|
|
20240416,165200,1242884150,24650,24650,24650,24650,0
|
|
20240416,165100,1242884150,24650,24650,24650,24650,0
|
|
20240416,165000,1242884150,24650,24650,24650,24650,0
|
|
20240416,164900,1242884150,24650,24650,24650,24650,0
|
|
20240416,164800,1242884150,24650,24650,24650,24650,0
|
|
20240416,164700,1242884150,24650,24650,24650,24650,0
|
|
20240416,164600,1242884150,24650,24650,24650,24650,0
|
|
20240416,164500,1242884150,24650,24650,24650,24650,0
|
|
20240416,164400,1242884150,24650,24650,24650,24650,0
|
|
20240416,164300,1242884150,24650,24650,24650,24650,0
|
|
20240416,164200,1242884150,24650,24650,24650,24650,0
|
|
20240416,164100,1242884150,24650,24650,24650,24650,0
|
|
20240416,164000,1242884150,24650,24650,24650,24650,0
|
|
20240416,163900,1242884150,24650,24650,24650,24650,1674
|
|
20240416,163800,1242884150,24650,24650,24650,24650,0
|
|
20240416,163700,1242884150,24650,24650,24650,24650,0
|
|
20240416,163600,1242884150,24650,24650,24650,24650,0
|
|
20240416,163500,1242884150,24650,24650,24650,24650,0
|
|
20240416,163400,1242884150,24650,24650,24650,24650,0
|
|
20240416,163300,1242884150,24650,24650,24650,24650,0
|
|
20240416,163200,1242884150,24650,24650,24650,24650,0
|
|
20240416,163100,1242884150,24650,24650,24650,24650,0
|
|
20240416,163000,1242884150,24650,24650,24650,24650,0
|
|
20240416,162900,1242884150,24650,24650,24650,24650,0
|
|
20240416,162800,1242884150,24650,24650,24650,24650,0
|
|
20240416,162700,1242884150,24650,24650,24650,24650,0
|
|
20240416,162600,1242884150,24650,24650,24650,24650,0
|
|
20240416,162500,1242884150,24650,24650,24650,24650,0
|
|
20240416,162400,1242884150,24650,24650,24650,24650,0
|
|
20240416,162300,1242884150,24650,24650,24650,24650,0
|
|
20240416,162200,1242884150,24650,24650,24650,24650,0
|
|
20240416,162100,1242884150,24650,24650,24650,24650,0
|
|
20240416,162000,1242884150,24650,24650,24650,24650,0
|
|
20240416,161900,1242884150,24650,24650,24650,24650,0
|
|
20240416,161800,1242884150,24650,24650,24650,24650,0
|
|
20240416,161700,1242884150,24650,24650,24650,24650,0
|
|
20240416,161600,1242884150,24650,24650,24650,24650,0
|
|
20240416,161500,1242884150,24650,24650,24650,24650,0
|
|
20240416,161400,1242884150,24650,24650,24650,24650,0
|
|
20240416,161300,1242884150,24650,24650,24650,24650,0
|
|
20240416,161200,1242884150,24650,24650,24650,24650,0
|
|
20240416,161100,1242884150,24650,24650,24650,24650,0
|
|
20240416,161000,1242884150,24650,24650,24650,24650,0
|
|
20240416,160900,1242884150,24650,24650,24650,24650,1674
|
|
20240416,160800,1242884150,24650,24650,24650,24650,0
|
|
20240416,160700,1242884150,24650,24650,24650,24650,0
|
|
20240416,160600,1242884150,24650,24650,24650,24650,0
|
|
20240416,160500,1242884150,24650,24650,24650,24650,0
|
|
20240416,160400,1242884150,24650,24650,24650,24650,0
|
|
20240416,160300,1242884150,24650,24650,24650,24650,0
|
|
20240416,160200,1242884150,24650,24650,24650,24650,0
|
|
20240416,160100,1242884150,24650,24650,24650,24650,0
|
|
20240416,160000,1242884150,24650,24650,24650,24650,0
|
|
20240416,155900,1242884150,24650,24650,24650,24650,0
|
|
20240416,155800,1242884150,24650,24650,24650,24650,0
|
|
20240416,155700,1242884150,24650,24650,24650,24650,0
|
|
20240416,155600,1242884150,24650,24650,24650,24650,0
|
|
20240416,155500,1242884150,24650,24650,24650,24650,0
|
|
20240416,155400,1242884150,24650,24650,24650,24650,0
|
|
20240416,155300,1242884150,24650,24650,24650,24650,0
|
|
20240416,155200,1242884150,24650,24650,24650,24650,0
|
|
20240416,155100,1242884150,24650,24650,24650,24650,0
|
|
20240416,155000,1242884150,24650,24650,24650,24650,0
|
|
20240416,154900,1242884150,24650,24650,24650,24650,0
|
|
20240416,154800,1242884150,24650,24650,24650,24650,0
|
|
20240416,154700,1242884150,24650,24650,24650,24650,0
|
|
20240416,154600,1242884150,24650,24650,24650,24650,0
|
|
20240416,154500,1242884150,24650,24650,24650,24650,0
|
|
20240416,154400,1242884150,24650,24650,24650,24650,0
|
|
20240416,154300,1242884150,24650,24650,24650,24650,0
|
|
20240416,154200,1242884150,24650,24650,24650,24650,0
|
|
20240416,154100,1242884150,24650,24650,24650,24650,0
|
|
20240416,154000,1242884150,24650,24650,24650,24650,0
|
|
20240416,153900,1242884150,24650,24650,24650,24650,1674
|
|
20240416,153800,1242884150,24650,24650,24650,24650,0
|
|
20240416,153700,1242884150,24650,24650,24650,24650,0
|
|
20240416,153600,1242884150,24650,24650,24650,24650,0
|
|
20240416,153500,1242884150,24650,24650,24650,24650,0
|
|
20240416,153400,1242884150,24650,24650,24650,24650,0
|
|
20240416,153300,1242884150,24650,24650,24650,24650,0
|
|
20240416,153200,1242884150,24650,24650,24650,24650,0
|
|
20240416,153100,1242884150,24650,24650,24650,24650,0
|
|
20240416,153000,1242884150,24650,24650,24650,24650,1674
|
|
20240416,152900,1201620050,24700,24700,24700,24700,0
|
|
20240416,152800,1201620050,24700,24700,24700,24700,0
|
|
20240416,152700,1201620050,24700,24700,24700,24700,0
|
|
20240416,152600,1201620050,24700,24700,24700,24700,0
|
|
20240416,152500,1201620050,24700,24700,24700,24700,0
|
|
20240416,152400,1201620050,24700,24700,24700,24700,0
|
|
20240416,152300,1201620050,24700,24700,24700,24700,0
|
|
20240416,152200,1201620050,24700,24700,24700,24700,0
|
|
20240416,152100,1201620050,24700,24700,24700,24700,0
|
|
20240416,152000,1201620050,24700,24700,24700,24700,0
|
|
20240416,151900,1201620050,24700,24750,24800,24700,365
|
|
20240416,151800,1192581400,24800,24750,24800,24750,39
|
|
20240416,151700,1191614500,24750,24800,24800,24700,5
|
|
20240416,151600,1191490650,24700,24700,24750,24700,514
|
|
20240416,151500,1178769850,24700,24750,24750,24700,14
|
|
20240416,151400,1178424000,24700,24700,24700,24700,8
|
|
20240416,151300,1178226400,24700,24750,24800,24700,393
|
|
20240416,151200,1168504550,24750,24700,24750,24700,45
|
|
20240416,151100,1167391000,24700,24750,24800,24700,510
|
|
20240416,151000,1154768800,24700,24700,24700,24700,16
|
|
20240416,150900,1154373600,24750,24700,24800,24700,22
|
|
20240416,150800,1153830050,24800,24750,24800,24650,212
|
|
20240416,150700,1148582550,24650,24650,24650,24650,21
|
|
20240416,150600,1148064900,24750,24700,24750,24650,17
|
|
20240416,150500,1147644950,24650,24650,24700,24650,81
|
|
20240416,150400,1145644800,24650,24650,24650,24650,13
|
|
20240416,150300,1145324350,24650,24700,24700,24650,12
|
|
20240416,150200,1145028450,24650,24650,24700,24650,11
|
|
20240416,150100,1144757100,24700,24700,24700,24650,50
|
|
20240416,150000,1143522550,24650,24650,24700,24650,113
|
|
20240416,145900,1140733700,24650,24650,24650,24650,37
|
|
20240416,145800,1139821650,24650,24600,24650,24600,471
|
|
20240416,145700,1128222150,24600,24600,24650,24600,37
|
|
20240416,145600,1127310800,24600,24650,24650,24600,2530
|
|
20240416,145500,1064995150,24700,24650,24700,24650,9
|
|
20240416,145400,1064773250,24650,24650,24650,24650,27
|
|
20240416,145300,1064107700,24700,24650,24700,24650,153
|
|
20240416,145200,1060336000,24650,24700,24700,24650,441
|
|
20240416,145100,1049443650,24700,24700,24700,24700,23
|
|
20240416,145000,1048875550,24700,24700,24700,24700,11
|
|
20240416,144900,1048603850,24700,24700,24700,24700,241
|
|
20240416,144800,1042651150,24700,24700,24700,24700,27
|
|
20240416,144700,1041984250,24700,24700,24700,24700,18
|
|
20240416,144600,1041539650,24700,24700,24700,24700,21
|
|
20240416,144500,1041020950,24700,24700,24700,24700,11
|
|
20240416,144400,1040749250,24700,24700,24700,24700,19
|
|
20240416,144300,1040279950,24700,24700,24700,24700,27
|
|
20240416,144200,1039613050,24700,24700,24700,24700,11
|
|
20240416,144100,1039341350,24700,24700,24700,24700,19
|
|
20240416,144000,1038872050,24700,24700,24700,24700,13
|
|
20240416,143900,1038550950,24700,24700,24700,24700,20
|
|
20240416,143800,1038056950,24700,24700,24700,24700,27
|
|
20240416,143700,1037390050,24700,24700,24700,24700,25
|
|
20240416,143600,1036772550,24700,24700,24700,24700,16
|
|
20240416,143500,1036377350,24700,24700,24700,24700,16
|
|
20240416,143400,1035982150,24750,24750,24750,24750,13
|
|
20240416,143300,1035660400,24750,24750,24800,24750,39
|
|
20240416,143200,1034694150,24750,24750,24750,24700,295
|
|
20240416,143100,1027393000,24750,24750,24750,24750,127
|
|
20240416,143000,1024249750,24750,24750,24750,24750,10
|
|
20240416,142900,1024002250,24800,24750,24800,24750,34
|
|
20240416,142800,1023160000,24750,24750,24750,24750,14
|
|
20240416,142700,1022813500,24750,24750,24750,24750,526
|
|
20240416,142600,1009795000,24750,24700,24850,24700,597
|
|
20240416,142500,995011650,24700,24700,24700,24700,14
|
|
20240416,142400,994665850,24700,24700,24700,24700,17
|
|
20240416,142300,994245950,24700,24700,24700,24700,48
|
|
20240416,142200,993060350,24750,24750,24750,24700,292
|
|
20240416,142100,985846050,24700,24700,24700,24700,70
|
|
20240416,142000,984117050,24700,24700,24700,24700,142
|
|
20240416,141900,980609650,24700,24700,24750,24700,72
|
|
20240416,141800,978828750,24700,24750,24750,24700,11
|
|
20240416,141700,978557000,24700,24700,24700,24700,21
|
|
20240416,141600,978038300,24700,24700,24750,24700,14
|
|
20240416,141500,977692450,24700,24700,24700,24700,18
|
|
20240416,141400,977247850,24700,24700,24700,24700,24
|
|
20240416,141300,976655050,24700,24700,24750,24700,15
|
|
20240416,141200,976284050,24700,24650,24700,24650,291
|
|
20240416,141100,969102650,24650,24650,24700,24650,32
|
|
20240416,141000,968313300,24650,24650,24700,24650,14
|
|
20240416,140900,967968100,24650,24650,24650,24650,24
|
|
20240416,140800,967376500,24650,24650,24650,24650,8
|
|
20240416,140700,967179300,24650,24650,24700,24650,67
|
|
20240416,140600,965527250,24650,24650,24650,24650,91
|
|
20240416,140500,963284100,24650,24650,24650,24650,11
|
|
20240416,140400,963012950,24650,24650,24650,24650,20
|
|
20240416,140300,962519950,24650,24650,24700,24650,21
|
|
20240416,140200,962002150,24700,24650,24700,24650,124
|
|
20240416,140100,958940250,24650,24650,24650,24650,12
|
|
20240416,140000,958644450,24650,24650,24650,24650,20
|
|
20240416,135900,958151450,24650,24650,24650,24650,19
|
|
20240416,135800,957683100,24650,24650,24700,24650,98
|
|
20240416,135700,955267300,24650,24650,24650,24650,15
|
|
20240416,135600,954897550,24650,24650,24650,24650,14
|
|
20240416,135500,954552450,24650,24650,24650,24650,19
|
|
20240416,135400,954084100,24650,24650,24650,24650,19
|
|
20240416,135300,953615750,24650,24650,24650,24650,8
|
|
20240416,135200,953418550,24700,24700,24700,24650,66
|
|
20240416,135100,951789500,24700,24650,24700,24650,165
|
|
20240416,135000,947722200,24650,24650,24650,24650,18
|
|
20240416,134900,947278500,24650,24650,24650,24650,39
|
|
20240416,134800,946317150,24650,24650,24650,24650,17
|
|
20240416,134700,945898100,24650,24650,24650,24650,13
|
|
20240416,134600,945577650,24650,24650,24700,24650,20
|
|
20240416,134500,945084600,24650,24650,24650,24650,19
|
|
20240416,134400,944616250,24700,24650,24700,24650,70
|
|
20240416,134300,942888150,24650,24650,24650,24650,12
|
|
20240416,134200,942592350,24650,24650,24700,24650,16
|
|
20240416,134100,942197850,24650,24650,24700,24650,139
|
|
20240416,134000,938765300,24650,24650,24650,24650,8
|
|
20240416,133900,938568100,24650,24650,24700,24650,113
|
|
20240416,133800,935782600,24650,24650,24650,24650,5
|
|
20240416,133700,935659350,24650,24650,24700,24650,169
|
|
20240416,133600,931485700,24650,24650,24650,24650,3
|
|
20240416,133500,931411750,24650,24700,24700,24650,29
|
|
20240416,133400,930696300,24700,24700,24750,24700,176
|
|
20240416,133300,926349050,24700,24700,24700,24700,111
|
|
20240416,133200,923607350,24700,24750,24750,24700,71
|
|
20240416,133100,921850900,24700,24700,24700,24700,6
|
|
20240416,133000,921702700,24700,24700,24700,24700,15
|
|
20240416,132900,921332200,24700,24700,24700,24700,25
|
|
20240416,132800,920714700,24700,24700,24700,24700,50
|
|
20240416,132700,919479700,24700,24750,24750,24700,138
|
|
20240416,132600,916071050,24750,24700,24750,24700,4
|
|
20240416,132500,915972200,24700,24700,24750,24700,13
|
|
20240416,132400,915651050,24700,24700,24700,24700,10
|
|
20240416,132300,915404050,24700,24700,24700,24700,144
|
|
20240416,132200,911847250,24750,24700,24750,24700,10
|
|
20240416,132100,911600150,24700,24700,24700,24700,39
|
|
20240416,132000,910636850,24700,24700,24700,24700,47
|
|
20240416,131900,909475950,24700,24700,24700,24700,128
|
|
20240416,131800,906314350,24700,24700,24750,24700,132
|
|
20240416,131700,903048250,24700,24700,24750,24700,210
|
|
20240416,131600,897861150,24700,24700,24700,24700,6
|
|
20240416,131500,897712950,24700,24700,24700,24700,409
|
|
20240416,131400,887610650,24700,24700,24700,24700,4
|
|
20240416,131300,887511850,24700,24700,24700,24700,43
|
|
20240416,131200,886449750,24700,24700,24750,24700,125
|
|
20240416,131100,883356650,24700,24700,24700,24700,4
|
|
20240416,131000,883257850,24700,24700,24700,24700,49
|
|
20240416,130900,882047550,24700,24700,24700,24700,45
|
|
20240416,130800,880936050,24700,24700,24700,24700,10
|
|
20240416,130700,880689050,24700,24650,24700,24650,294
|
|
20240416,130600,873427450,24650,24650,24700,24650,15
|
|
20240416,130500,873057500,24700,24650,24700,24650,16
|
|
20240416,130400,872663000,24650,24650,24650,24650,44
|
|
20240416,130300,871578400,24650,24650,24650,24650,7
|
|
20240416,130200,871405850,24650,24650,24650,24650,4
|
|
20240416,130100,871307250,24650,24650,24650,24650,18
|
|
20240416,130000,870863550,24650,24650,24650,24650,11
|
|
20240416,125900,870592400,24650,24650,24650,24650,4
|
|
20240416,125800,870493800,24650,24650,24650,24650,332
|
|
20240416,125700,862310000,24650,24700,24700,24650,5
|
|
20240416,125600,862186650,24650,24650,24700,24650,14
|
|
20240416,125500,861841500,24650,24650,24700,24650,24
|
|
20240416,125400,861249800,24700,24650,24700,24650,86
|
|
20240416,125300,859125900,24650,24650,24650,24650,113
|
|
20240416,125200,856340450,24650,24650,24650,24650,43
|
|
20240416,125100,855280500,24650,24700,24700,24650,31
|
|
20240416,125000,854515150,24700,24700,24700,24700,416
|
|
20240416,124900,844239950,24700,24700,24700,24700,12
|
|
20240416,124800,843943550,24700,24700,24700,24700,12
|
|
20240416,124700,843647150,24700,24750,24750,24700,9
|
|
20240416,124600,843424600,24750,24700,24750,24700,12
|
|
20240416,124500,843128150,24700,24650,24700,24650,387
|
|
20240416,124400,833569600,24650,24650,24650,24650,9
|
|
20240416,124300,833347750,24650,24650,24700,24650,12
|
|
20240416,124200,833051900,24700,24650,24700,24650,5
|
|
20240416,124100,832928550,24700,24650,24700,24650,63
|
|
20240416,124000,831375500,24650,24650,24700,24650,66
|
|
20240416,123900,829746550,24650,24650,24650,24650,34
|
|
20240416,123800,828908450,24700,24650,24700,24650,10
|
|
20240416,123700,828661900,24650,24650,24650,24650,10
|
|
20240416,123600,828415400,24650,24650,24650,24650,553
|
|
20240416,123500,814783950,24650,24700,24700,24650,2
|
|
20240416,123400,814734600,24650,24650,24650,24650,62
|
|
20240416,123300,813206300,24650,24650,24700,24650,18
|
|
20240416,123200,812762500,24700,24650,24700,24650,5
|
|
20240416,123100,812639200,24650,24650,24650,24650,14
|
|
20240416,123000,812294100,24650,24700,24700,24650,17
|
|
20240416,122900,811874400,24650,24650,24650,24650,8
|
|
20240416,122800,811677200,24700,24700,24700,24650,15
|
|
20240416,122700,811307300,24650,24700,24700,24650,15
|
|
20240416,122600,810937100,24650,24650,24700,24650,13
|
|
20240416,122500,810616600,24650,24650,24650,24650,5
|
|
20240416,122400,810493350,24700,24700,24700,24650,29
|
|
20240416,122300,809778050,24700,24650,24700,24650,13
|
|
20240416,122200,809457500,24650,24650,24650,24650,166
|
|
20240416,122100,805365600,24650,24650,24650,24650,8
|
|
20240416,122000,805168400,24650,24650,24700,24650,60
|
|
20240416,121900,803686900,24650,24650,24650,24650,8
|
|
20240416,121800,803489700,24650,24650,24650,24650,11
|
|
20240416,121700,803218550,24650,24650,24650,24650,7
|
|
20240416,121600,803046000,24650,24650,24650,24650,14
|
|
20240416,121500,802700900,24650,24650,24650,24650,3
|
|
20240416,121400,802626950,24650,24650,24650,24650,10
|
|
20240416,121300,802380450,24650,24650,24650,24650,8
|
|
20240416,121200,802183250,24650,24650,24650,24650,9
|
|
20240416,121100,801961400,24650,24650,24650,24650,14
|
|
20240416,121000,801616300,24650,24650,24650,24650,5
|
|
20240416,120900,801493050,24650,24700,24700,24650,17
|
|
20240416,120800,801073850,24650,24700,24700,24650,4
|
|
20240416,120700,800975100,24650,24600,24650,24600,13
|
|
20240416,120600,800654750,24600,24600,24650,24600,15
|
|
20240416,120500,800285700,24600,24600,24600,24600,7
|
|
20240416,120400,800113500,24600,24600,24700,24600,10
|
|
20240416,120300,799867300,24600,24600,24600,24600,6
|
|
20240416,120200,799719700,24600,24650,24650,24600,19
|
|
20240416,120100,799251550,24650,24600,24650,24600,9
|
|
20240416,120000,799030050,24600,24650,24650,24600,19
|
|
20240416,115900,798561800,24650,24650,24650,24650,13
|
|
20240416,115800,798241350,24650,24650,24650,24600,107
|
|
20240416,115700,795606700,24650,24650,24650,24650,8
|
|
20240416,115600,795409500,24650,24650,24650,24650,10
|
|
20240416,115500,795163000,24650,24700,24700,24650,13
|
|
20240416,115400,794842200,24650,24650,24700,24650,102
|
|
20240416,115300,792323500,24650,24650,24650,24650,3
|
|
20240416,115200,792249550,24650,24650,24700,24650,16
|
|
20240416,115100,791855050,24650,24650,24650,24650,20
|
|
20240416,115000,791362050,24650,24650,24650,24650,23
|
|
20240416,114900,790795100,24650,24650,24650,24650,36
|
|
20240416,114800,789907700,24700,24650,24700,24650,11
|
|
20240416,114700,789636450,24650,24600,24650,24600,51
|
|
20240416,114600,788381250,24650,24650,24650,24650,183
|
|
20240416,114500,783870300,24650,24650,24650,24650,3
|
|
20240416,114400,783796350,24650,24650,24650,24650,115
|
|
20240416,114300,780961600,24650,24650,24700,24650,6
|
|
20240416,114200,780813650,24650,24650,24650,24650,410
|
|
20240416,114100,770707150,24650,24650,24650,24650,188
|
|
20240416,114000,766072950,24650,24650,24650,24650,657
|
|
20240416,113900,749877900,24650,24650,24650,24650,10
|
|
20240416,113800,749631400,24650,24700,24700,24650,159
|
|
20240416,113700,745712000,24650,24650,24650,24650,89
|
|
20240416,113600,743518150,24650,24650,24700,24650,170
|
|
20240416,113500,739326150,24650,24650,24650,24650,8
|
|
20240416,113400,739128950,24700,24650,24700,24650,32
|
|
20240416,113300,738340100,24650,24650,24700,24650,11
|
|
20240416,113200,738068800,24650,24650,24650,24650,11
|
|
20240416,113100,737797650,24650,24650,24650,24650,8
|
|
20240416,113000,737600450,24650,24650,24650,24650,13
|
|
20240416,112900,737280000,24650,24650,24650,24650,10
|
|
20240416,112800,737033500,24650,24700,24700,24650,31
|
|
20240416,112700,736267950,24700,24700,24700,24700,22
|
|
20240416,112600,735724550,24700,24700,24700,24700,25
|
|
20240416,112500,735107050,24700,24700,24700,24700,30
|
|
20240416,112400,734366050,24700,24700,24750,24700,523
|
|
20240416,112300,721447900,24700,24700,24700,24700,66
|
|
20240416,112200,719817700,24700,24700,24700,24700,116
|
|
20240416,112100,716952500,24700,24750,24750,24700,2
|
|
20240416,112000,716903050,24700,24700,24750,24700,17
|
|
20240416,111900,716483100,24700,24700,24700,24700,15
|
|
20240416,111800,716112600,24700,24700,24700,24700,202
|
|
20240416,111700,711123200,24700,24700,24700,24700,10
|
|
20240416,111600,710876200,24700,24750,24750,24700,310
|
|
20240416,111500,703219050,24750,24750,24750,24750,457
|
|
20240416,111400,691908300,24750,24750,24750,24750,55
|
|
20240416,111300,690547050,24750,24750,24750,24750,116
|
|
20240416,111200,687676050,24750,24750,24800,24750,11
|
|
20240416,111100,687403700,24750,24800,24800,24750,55
|
|
20240416,111000,686042400,24750,24750,24800,24750,696
|
|
20240416,110900,668816150,24750,24750,24800,24750,9
|
|
20240416,110800,668593350,24750,24750,24750,24750,277
|
|
20240416,110700,661737600,24750,24750,24750,24750,9
|
|
20240416,110600,661514850,24750,24750,24800,24750,1855
|
|
20240416,110500,615583550,24750,24750,24750,24750,95
|
|
20240416,110400,613232300,24750,24750,24800,24750,62
|
|
20240416,110300,611697750,24750,24750,24750,24700,462
|
|
20240416,110200,600273650,24750,24700,24750,24700,250
|
|
20240416,110100,594095500,24750,24750,24750,24750,21
|
|
20240416,110000,593575750,24750,24750,24750,24750,2306
|
|
20240416,105900,536502250,24750,24800,24800,24750,958
|
|
20240416,105800,512749850,24800,24800,24850,24800,2236
|
|
20240416,105700,457296950,24800,24800,24800,24800,20
|
|
20240416,105600,456800950,24800,24850,24850,24800,96
|
|
20240416,105500,454415400,24850,24850,24850,24850,35
|
|
20240416,105400,453545650,24850,24900,24900,24850,4
|
|
20240416,105300,453446200,24850,24850,24850,24850,149
|
|
20240416,105200,449743550,24850,24850,24900,24850,28
|
|
20240416,105100,449047700,24850,24800,24900,24800,144
|
|
20240416,105000,445469350,24850,24850,24850,24800,92
|
|
20240416,104900,443183550,24800,24850,24900,24800,693
|
|
20240416,104800,425962600,24850,24850,24900,24850,854
|
|
20240416,104700,404736600,24800,24800,24850,24800,214
|
|
20240416,104600,399428850,24800,24800,24850,24800,68
|
|
20240416,104500,397742300,24800,24800,24850,24800,244
|
|
20240416,104400,391679450,24800,24800,24800,24800,2
|
|
20240416,104300,391629850,24850,24850,24850,24800,36
|
|
20240416,104200,390736700,24800,24800,24900,24800,521
|
|
20240416,104100,377815800,24800,24800,24850,24800,21
|
|
20240416,104000,377294450,24800,24800,24800,24800,412
|
|
20240416,103900,367076850,24850,24850,24850,24850,21
|
|
20240416,103800,366555000,24800,24850,24850,24800,15
|
|
20240416,103700,366182750,24850,24800,24850,24800,317
|
|
20240416,103600,358319800,24800,24850,24850,24800,75
|
|
20240416,103500,356456350,24850,24850,24900,24850,30
|
|
20240416,103400,355710800,24850,24850,24850,24850,50
|
|
20240416,103300,354468300,24850,24850,24850,24850,7
|
|
20240416,103200,354294350,24850,24850,24850,24850,9
|
|
20240416,103100,354070700,24800,24800,24900,24800,18
|
|
20240416,103000,353624150,24800,24850,24850,24800,16
|
|
20240416,102900,353227000,24850,24850,24850,24850,3
|
|
20240416,102800,353152450,24850,24850,24900,24800,14
|
|
20240416,102700,352804700,24850,24800,24850,24800,7
|
|
20240416,102600,352630900,24800,24800,24800,24800,126
|
|
20240416,102500,349506100,24800,24850,24850,24800,508
|
|
20240416,102400,336907100,24900,24850,24900,24850,22
|
|
20240416,102300,336359950,24850,24800,24850,24800,55
|
|
20240416,102200,334995200,24850,24800,24850,24800,5
|
|
20240416,102100,334871000,24800,24850,24850,24800,17
|
|
20240416,102000,334448900,24850,24850,24850,24800,58
|
|
20240416,101900,333008900,24800,24850,24850,24800,195
|
|
20240416,101800,328163300,24900,24900,24900,24850,11
|
|
20240416,101700,327889750,24850,24850,24850,24850,289
|
|
20240416,101600,320708100,24850,24900,24900,24850,14
|
|
20240416,101500,320359800,24850,24850,24850,24850,2
|
|
20240416,101400,320310100,24850,24900,24900,24850,153
|
|
20240416,101300,316500750,25000,24950,25000,24900,126
|
|
20240416,101200,313351150,25000,24950,25000,24950,92
|
|
20240416,101100,311055650,24900,24900,24900,24900,164
|
|
20240416,101000,306972050,24900,24900,24900,24900,2
|
|
20240416,100900,306922250,24900,24950,24950,24900,176
|
|
20240416,100800,302531350,25000,25000,25050,25000,23
|
|
20240416,100700,301956300,25000,25000,25000,25000,1
|
|
20240416,100600,301931300,25000,25050,25050,25000,72
|
|
20240416,100500,300128250,25050,25000,25050,25000,142
|
|
20240416,100400,296572050,25050,25050,25100,25050,492
|
|
20240416,100300,284224500,25050,24900,25100,24850,783
|
|
20240416,100200,264651950,24950,24850,24950,24850,163
|
|
20240416,100100,260590800,24850,24900,24900,24850,253
|
|
20240416,100000,254293150,24900,24850,24900,24850,237
|
|
20240416,095900,248394100,24850,24900,24900,24850,900
|
|
20240416,095800,226001950,24900,24800,24900,24800,308
|
|
20240416,095700,218346700,24800,24850,24850,24800,6
|
|
20240416,095600,218197800,24850,24800,24850,24800,190
|
|
20240416,095500,213480800,24800,24800,24800,24800,0
|
|
20240416,095400,213480800,24800,24800,24850,24800,47
|
|
20240416,095300,212315150,24800,24750,24800,24750,9
|
|
20240416,095200,212092300,24700,24750,24750,24700,141
|
|
20240416,095100,208604650,24750,24750,24750,24750,10
|
|
20240416,095000,208357150,24750,24750,24750,24750,53
|
|
20240416,094900,207045400,24800,24750,24800,24750,8
|
|
20240416,094800,206847300,24750,24800,24800,24750,6
|
|
20240416,094700,206698750,24750,24800,24800,24750,267
|
|
20240416,094600,200077300,24800,24750,24800,24750,10
|
|
20240416,094500,199829700,24750,24750,24750,24750,0
|
|
20240416,094400,199829700,24750,24750,24800,24750,25
|
|
20240416,094300,199210450,24700,24700,24700,24700,3
|
|
20240416,094200,199136350,24700,24800,24800,24700,4
|
|
20240416,094100,199037450,24800,24700,24800,24700,448
|
|
20240416,094000,187941550,24750,24750,24750,24750,65
|
|
20240416,093900,186332800,24750,24750,24750,24750,59
|
|
20240416,093800,184872550,24750,24750,24750,24750,113
|
|
20240416,093700,182075800,24750,24750,24800,24750,180
|
|
20240416,093600,177620700,24750,24700,24750,24700,17
|
|
20240416,093500,177200650,24750,24750,24750,24750,13
|
|
20240416,093400,176878900,24700,24700,24750,24700,13
|
|
20240416,093300,176557700,24700,24600,24700,24600,304
|
|
20240416,093200,169049300,24600,24650,24650,24600,7
|
|
20240416,093100,168877050,24600,24600,24600,24600,10
|
|
20240416,093000,168631050,24650,24650,24650,24650,1
|
|
20240416,092900,168606400,24600,24600,24600,24600,7
|
|
20240416,092800,168434200,24600,24600,24600,24600,305
|
|
20240416,092700,160931200,24600,24650,24650,24600,62
|
|
20240416,092600,159405000,24700,24650,24700,24600,43
|
|
20240416,092500,158345150,24600,24600,24600,24600,1738
|
|
20240416,092400,115590350,24550,24650,24650,24550,188
|
|
20240416,092300,110970200,24650,24650,24650,24650,106
|
|
20240416,092200,108357300,24650,24650,24650,24650,241
|
|
20240416,092100,102416650,24650,24600,24650,24600,6
|
|
20240416,092000,102269000,24600,24550,24600,24550,279
|
|
20240416,091900,95415700,24550,24600,24600,24550,70
|
|
20240416,091800,93695600,24600,24600,24600,24600,135
|
|
20240416,091700,90374600,24600,24650,24650,24550,160
|
|
20240416,091600,86438200,24650,24650,24650,24600,52
|
|
20240416,091500,85158700,24650,24650,24650,24550,31
|
|
20240416,091400,84395800,24600,24650,24650,24600,24
|
|
20240416,091300,83804800,24650,24650,24650,24650,50
|
|
20240416,091200,82572300,24600,24600,24600,24600,160
|
|
20240416,091100,78636300,24650,24650,24650,24650,4
|
|
20240416,091000,78537700,24650,24650,24650,24650,73
|
|
20240416,090900,76738250,24600,24600,24600,24600,0
|
|
20240416,090800,76738250,24600,24600,24600,24600,618
|
|
20240416,090700,61535450,24650,24650,24650,24600,1355
|
|
20240416,090600,28201800,24600,24600,24600,24600,85
|
|
20240416,090500,26110800,24600,24600,24600,24600,52
|
|
20240416,090400,24831600,24600,24600,24600,24600,40
|
|
20240416,090300,23847600,24600,24600,24650,24600,24
|
|
20240416,090200,23257150,24650,24550,24650,24500,52
|
|
20240416,090100,21982550,24500,24500,24650,24500,88
|
|
20240416,090000,19820800,24500,24500,24500,24500,808
|