576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,183300,858408500,21500,21500,21500,21500,1571
|
|
20240415,183200,858408500,21500,21500,21500,21500,0
|
|
20240415,183100,858408500,21500,21500,21500,21500,0
|
|
20240415,183000,858408500,21500,21500,21500,21500,0
|
|
20240415,182900,858408500,21500,21500,21500,21500,0
|
|
20240415,182800,858408500,21500,21500,21500,21500,0
|
|
20240415,182700,858408500,21500,21500,21500,21500,0
|
|
20240415,182600,858408500,21500,21500,21500,21500,0
|
|
20240415,182500,858408500,21500,21500,21500,21500,0
|
|
20240415,182400,858408500,21500,21500,21500,21500,0
|
|
20240415,182300,858408500,21500,21500,21500,21500,0
|
|
20240415,182200,858408500,21500,21500,21500,21500,0
|
|
20240415,182100,858408500,21500,21500,21500,21500,0
|
|
20240415,182000,858408500,21500,21500,21500,21500,0
|
|
20240415,181900,858408500,21500,21500,21500,21500,0
|
|
20240415,181800,858408500,21500,21500,21500,21500,0
|
|
20240415,181700,858408500,21500,21500,21500,21500,0
|
|
20240415,181600,858408500,21500,21500,21500,21500,0
|
|
20240415,181500,858408500,21500,21500,21500,21500,0
|
|
20240415,181400,858408500,21500,21500,21500,21500,0
|
|
20240415,181300,858408500,21500,21500,21500,21500,0
|
|
20240415,181200,858408500,21500,21500,21500,21500,0
|
|
20240415,181100,858408500,21500,21500,21500,21500,0
|
|
20240415,181000,858408500,21500,21500,21500,21500,0
|
|
20240415,180900,858408500,21500,21500,21500,21500,0
|
|
20240415,180800,858408500,21500,21500,21500,21500,0
|
|
20240415,180700,858408500,21500,21500,21500,21500,0
|
|
20240415,180600,858408500,21500,21500,21500,21500,0
|
|
20240415,180500,858408500,21500,21500,21500,21500,0
|
|
20240415,180400,858408500,21500,21500,21500,21500,0
|
|
20240415,180300,858408500,21500,21500,21500,21500,1571
|
|
20240415,180200,858408500,21500,21500,21500,21500,0
|
|
20240415,180100,858408500,21500,21500,21500,21500,0
|
|
20240415,180000,858408500,21500,21500,21500,21500,0
|
|
20240415,175900,858408500,21500,21500,21500,21500,0
|
|
20240415,175800,858408500,21500,21500,21500,21500,0
|
|
20240415,175700,858408500,21500,21500,21500,21500,0
|
|
20240415,175600,858408500,21500,21500,21500,21500,0
|
|
20240415,175500,858408500,21500,21500,21500,21500,0
|
|
20240415,175400,858408500,21500,21500,21500,21500,0
|
|
20240415,175300,858408500,21500,21500,21500,21500,0
|
|
20240415,175200,858408500,21500,21500,21500,21500,0
|
|
20240415,175100,858408500,21500,21500,21500,21500,0
|
|
20240415,175000,858408500,21500,21500,21500,21500,0
|
|
20240415,174900,858408500,21500,21500,21500,21500,0
|
|
20240415,174800,858408500,21500,21500,21500,21500,0
|
|
20240415,174700,858408500,21500,21500,21500,21500,0
|
|
20240415,174600,858408500,21500,21500,21500,21500,0
|
|
20240415,174500,858408500,21500,21500,21500,21500,0
|
|
20240415,174400,858408500,21500,21500,21500,21500,0
|
|
20240415,174300,858408500,21500,21500,21500,21500,0
|
|
20240415,174200,858408500,21500,21500,21500,21500,0
|
|
20240415,174100,858408500,21500,21500,21500,21500,0
|
|
20240415,174000,858408500,21500,21500,21500,21500,0
|
|
20240415,173900,858408500,21500,21500,21500,21500,0
|
|
20240415,173800,858408500,21500,21500,21500,21500,0
|
|
20240415,173700,858408500,21500,21500,21500,21500,0
|
|
20240415,173600,858408500,21500,21500,21500,21500,0
|
|
20240415,173500,858408500,21500,21500,21500,21500,0
|
|
20240415,173400,858408500,21500,21500,21500,21500,0
|
|
20240415,173300,858408500,21500,21500,21500,21500,1571
|
|
20240415,173200,858408500,21500,21500,21500,21500,0
|
|
20240415,173100,858408500,21500,21500,21500,21500,0
|
|
20240415,173000,858408500,21500,21500,21500,21500,0
|
|
20240415,172900,858408500,21500,21500,21500,21500,0
|
|
20240415,172800,858408500,21500,21500,21500,21500,0
|
|
20240415,172700,858408500,21500,21500,21500,21500,0
|
|
20240415,172600,858408500,21500,21500,21500,21500,0
|
|
20240415,172500,858408500,21500,21500,21500,21500,0
|
|
20240415,172400,858408500,21500,21500,21500,21500,0
|
|
20240415,172300,858408500,21500,21500,21500,21500,0
|
|
20240415,172200,858408500,21500,21500,21500,21500,0
|
|
20240415,172100,858408500,21500,21500,21500,21500,0
|
|
20240415,172000,858408500,21500,21500,21500,21500,0
|
|
20240415,171900,858408500,21500,21500,21500,21500,0
|
|
20240415,171800,858408500,21500,21500,21500,21500,0
|
|
20240415,171700,858408500,21500,21500,21500,21500,0
|
|
20240415,171600,858408500,21500,21500,21500,21500,0
|
|
20240415,171500,858408500,21500,21500,21500,21500,0
|
|
20240415,171400,858408500,21500,21500,21500,21500,0
|
|
20240415,171300,858408500,21500,21500,21500,21500,0
|
|
20240415,171200,858408500,21500,21500,21500,21500,0
|
|
20240415,171100,858408500,21500,21500,21500,21500,0
|
|
20240415,171000,858408500,21500,21500,21500,21500,0
|
|
20240415,170900,858408500,21500,21500,21500,21500,0
|
|
20240415,170800,858408500,21500,21500,21500,21500,0
|
|
20240415,170700,858408500,21500,21500,21500,21500,0
|
|
20240415,170600,858408500,21500,21500,21500,21500,0
|
|
20240415,170500,858408500,21500,21500,21500,21500,0
|
|
20240415,170400,858408500,21500,21500,21500,21500,0
|
|
20240415,170300,858408500,21500,21500,21500,21500,1571
|
|
20240415,170200,858408500,21500,21500,21500,21500,0
|
|
20240415,170100,858408500,21500,21500,21500,21500,0
|
|
20240415,170000,858408500,21500,21500,21500,21500,0
|
|
20240415,165900,858408500,21500,21500,21500,21500,0
|
|
20240415,165800,858408500,21500,21500,21500,21500,0
|
|
20240415,165700,858408500,21500,21500,21500,21500,0
|
|
20240415,165600,858408500,21500,21500,21500,21500,0
|
|
20240415,165500,858408500,21500,21500,21500,21500,0
|
|
20240415,165400,858408500,21500,21500,21500,21500,0
|
|
20240415,165300,858408500,21500,21500,21500,21500,0
|
|
20240415,165200,858408500,21500,21500,21500,21500,0
|
|
20240415,165100,858408500,21500,21500,21500,21500,0
|
|
20240415,165000,858408500,21500,21500,21500,21500,0
|
|
20240415,164900,858408500,21500,21500,21500,21500,0
|
|
20240415,164800,858408500,21500,21500,21500,21500,0
|
|
20240415,164700,858408500,21500,21500,21500,21500,0
|
|
20240415,164600,858408500,21500,21500,21500,21500,0
|
|
20240415,164500,858408500,21500,21500,21500,21500,0
|
|
20240415,164400,858408500,21500,21500,21500,21500,0
|
|
20240415,164300,858408500,21500,21500,21500,21500,0
|
|
20240415,164200,858408500,21500,21500,21500,21500,0
|
|
20240415,164100,858408500,21500,21500,21500,21500,0
|
|
20240415,164000,858408500,21500,21500,21500,21500,0
|
|
20240415,163900,858408500,21500,21500,21500,21500,0
|
|
20240415,163800,858408500,21500,21500,21500,21500,0
|
|
20240415,163700,858408500,21500,21500,21500,21500,0
|
|
20240415,163600,858408500,21500,21500,21500,21500,0
|
|
20240415,163500,858408500,21500,21500,21500,21500,0
|
|
20240415,163400,858408500,21500,21500,21500,21500,0
|
|
20240415,163300,858408500,21500,21500,21500,21500,1571
|
|
20240415,163200,858408500,21500,21500,21500,21500,0
|
|
20240415,163100,858408500,21500,21500,21500,21500,0
|
|
20240415,163000,858408500,21500,21500,21500,21500,0
|
|
20240415,162900,858408500,21500,21500,21500,21500,0
|
|
20240415,162800,858408500,21500,21500,21500,21500,0
|
|
20240415,162700,858408500,21500,21500,21500,21500,0
|
|
20240415,162600,858408500,21500,21500,21500,21500,0
|
|
20240415,162500,858408500,21500,21500,21500,21500,0
|
|
20240415,162400,858408500,21500,21500,21500,21500,0
|
|
20240415,162300,858408500,21500,21500,21500,21500,0
|
|
20240415,162200,858408500,21500,21500,21500,21500,0
|
|
20240415,162100,858408500,21500,21500,21500,21500,0
|
|
20240415,162000,858408500,21500,21500,21500,21500,0
|
|
20240415,161900,858408500,21500,21500,21500,21500,0
|
|
20240415,161800,858408500,21500,21500,21500,21500,0
|
|
20240415,161700,858408500,21500,21500,21500,21500,0
|
|
20240415,161600,858408500,21500,21500,21500,21500,0
|
|
20240415,161500,858408500,21500,21500,21500,21500,0
|
|
20240415,161400,858408500,21500,21500,21500,21500,0
|
|
20240415,161300,858408500,21500,21500,21500,21500,0
|
|
20240415,161200,858408500,21500,21500,21500,21500,0
|
|
20240415,161100,858408500,21500,21500,21500,21500,0
|
|
20240415,161000,858408500,21500,21500,21500,21500,0
|
|
20240415,160900,858408500,21500,21500,21500,21500,0
|
|
20240415,160800,858408500,21500,21500,21500,21500,0
|
|
20240415,160700,858408500,21500,21500,21500,21500,0
|
|
20240415,160600,858408500,21500,21500,21500,21500,0
|
|
20240415,160500,858408500,21500,21500,21500,21500,0
|
|
20240415,160400,858408500,21500,21500,21500,21500,0
|
|
20240415,160300,858408500,21500,21500,21500,21500,1571
|
|
20240415,160200,858408500,21500,21500,21500,21500,0
|
|
20240415,160100,858408500,21500,21500,21500,21500,0
|
|
20240415,160000,858408500,21500,21500,21500,21500,0
|
|
20240415,155900,858408500,21500,21500,21500,21500,0
|
|
20240415,155800,858408500,21500,21500,21500,21500,0
|
|
20240415,155700,858408500,21500,21500,21500,21500,0
|
|
20240415,155600,858408500,21500,21500,21500,21500,0
|
|
20240415,155500,858408500,21500,21500,21500,21500,0
|
|
20240415,155400,858408500,21500,21500,21500,21500,0
|
|
20240415,155300,858408500,21500,21500,21500,21500,0
|
|
20240415,155200,858408500,21500,21500,21500,21500,0
|
|
20240415,155100,858408500,21500,21500,21500,21500,0
|
|
20240415,155000,858408500,21500,21500,21500,21500,0
|
|
20240415,154900,858408500,21500,21500,21500,21500,0
|
|
20240415,154800,858408500,21500,21500,21500,21500,0
|
|
20240415,154700,858408500,21500,21500,21500,21500,0
|
|
20240415,154600,858408500,21500,21500,21500,21500,0
|
|
20240415,154500,858408500,21500,21500,21500,21500,0
|
|
20240415,154400,858408500,21500,21500,21500,21500,0
|
|
20240415,154300,858408500,21500,21500,21500,21500,0
|
|
20240415,154200,858408500,21500,21500,21500,21500,0
|
|
20240415,154100,858408500,21500,21500,21500,21500,0
|
|
20240415,154000,858408500,21500,21500,21500,21500,0
|
|
20240415,153900,858408500,21500,21500,21500,21500,0
|
|
20240415,153800,858408500,21500,21500,21500,21500,0
|
|
20240415,153700,858408500,21500,21500,21500,21500,0
|
|
20240415,153600,858408500,21500,21500,21500,21500,0
|
|
20240415,153500,858408500,21500,21500,21500,21500,0
|
|
20240415,153400,858408500,21500,21500,21500,21500,0
|
|
20240415,153300,858408500,21500,21500,21500,21500,1571
|
|
20240415,153200,858408500,21500,21500,21500,21500,0
|
|
20240415,153100,858408500,21500,21500,21500,21500,0
|
|
20240415,153000,858408500,21500,21500,21500,21500,1571
|
|
20240415,152900,824632000,21500,21500,21500,21500,0
|
|
20240415,152800,824632000,21500,21500,21500,21500,0
|
|
20240415,152700,824632000,21500,21500,21500,21500,0
|
|
20240415,152600,824632000,21500,21500,21500,21500,0
|
|
20240415,152500,824632000,21500,21500,21500,21500,0
|
|
20240415,152400,824632000,21500,21500,21500,21500,0
|
|
20240415,152300,824632000,21500,21500,21500,21500,0
|
|
20240415,152200,824632000,21500,21500,21500,21500,0
|
|
20240415,152100,824632000,21500,21500,21500,21500,0
|
|
20240415,152000,824632000,21500,21500,21500,21500,0
|
|
20240415,151900,824632000,21500,21450,21500,21450,16
|
|
20240415,151800,824288450,21450,21450,21450,21450,15
|
|
20240415,151700,823966700,21450,21450,21450,21450,532
|
|
20240415,151600,812555300,21450,21450,21450,21400,916
|
|
20240415,151500,792907450,21450,21450,21450,21450,491
|
|
20240415,151400,782375500,21450,21500,21500,21450,29
|
|
20240415,151300,781753300,21450,21450,21500,21450,94
|
|
20240415,151200,779734600,21500,21450,21500,21450,27
|
|
20240415,151100,779155300,21500,21450,21500,21450,11
|
|
20240415,151000,778919200,21500,21450,21500,21450,15
|
|
20240415,150900,778597300,21450,21500,21500,21450,30
|
|
20240415,150800,777953650,21500,21450,21500,21450,16
|
|
20240415,150700,777610050,21450,21450,21450,21450,0
|
|
20240415,150600,777610050,21450,21450,21500,21450,185
|
|
20240415,150500,773641750,21450,21450,21450,21450,17
|
|
20240415,150400,773277100,21450,21500,21500,21450,15
|
|
20240415,150300,772955300,21450,21450,21450,21450,8
|
|
20240415,150200,772783700,21450,21500,21500,21450,27
|
|
20240415,150100,772204500,21500,21450,21500,21450,73
|
|
20240415,150000,770635650,21450,21450,21500,21450,182
|
|
20240415,145900,766730700,21450,21450,21500,21450,31
|
|
20240415,145800,766064700,21450,21450,21500,21450,30
|
|
20240415,145700,765420200,21450,21450,21450,21450,11
|
|
20240415,145600,765184250,21450,21450,21500,21450,10
|
|
20240415,145500,764969700,21450,21450,21450,21450,10
|
|
20240415,145400,764755200,21450,21450,21500,21450,11
|
|
20240415,145300,764519200,21500,21450,21500,21450,6
|
|
20240415,145200,764390400,21450,21450,21450,21450,9
|
|
20240415,145100,764197350,21500,21450,21500,21450,17
|
|
20240415,145000,763832650,21500,21500,21500,21450,56
|
|
20240415,144900,762629450,21450,21450,21500,21450,4
|
|
20240415,144800,762543600,21450,21500,21500,21450,11
|
|
20240415,144700,762307600,21450,21450,21450,21450,28
|
|
20240415,144600,761707000,21500,21450,21500,21450,4
|
|
20240415,144500,761621150,21500,21500,21500,21450,10
|
|
20240415,144400,761406550,21450,21450,21500,21450,16
|
|
20240415,144300,761063300,21500,21450,21500,21450,9
|
|
20240415,144200,760870200,21500,21450,21500,21450,2
|
|
20240415,144100,760827250,21500,21450,21500,21450,8
|
|
20240415,144000,760655600,21500,21450,21500,21450,9
|
|
20240415,143900,760462500,21500,21500,21500,21500,1
|
|
20240415,143800,760441000,21450,21450,21450,21450,27
|
|
20240415,143700,759861850,21500,21450,21500,21450,15
|
|
20240415,143600,759539700,21500,21450,21500,21450,12
|
|
20240415,143500,759282100,21450,21450,21450,21450,370
|
|
20240415,143400,751345600,21450,21450,21500,21450,489
|
|
20240415,143300,740856500,21450,21500,21500,21450,27
|
|
20240415,143200,740277250,21450,21500,21500,21450,890
|
|
20240415,143100,721186700,21500,21450,21500,21450,194
|
|
20240415,143000,717025350,21450,21500,21500,21450,17
|
|
20240415,142900,716660200,21500,21500,21500,21500,5
|
|
20240415,142800,716552700,21500,21500,21500,21500,1
|
|
20240415,142700,716531200,21500,21500,21500,21500,26
|
|
20240415,142600,715972200,21550,21500,21550,21500,28
|
|
20240415,142500,715370150,21500,21500,21500,21500,7
|
|
20240415,142400,715219650,21450,21550,21550,21450,10
|
|
20240415,142300,715005050,21500,21500,21500,21450,64
|
|
20240415,142200,713629400,21550,21450,21550,21450,93
|
|
20240415,142100,711629800,21500,21500,21500,21500,1
|
|
20240415,142000,711608300,21450,21450,21450,21450,7
|
|
20240415,141900,711458150,21500,21500,21550,21500,96
|
|
20240415,141800,709394100,21500,21500,21500,21500,7
|
|
20240415,141700,709243600,21450,21500,21500,21450,400
|
|
20240415,141600,700653600,21500,21500,21500,21450,502
|
|
20240415,141500,689860950,21500,21500,21500,21500,8
|
|
20240415,141400,689688950,21550,21500,21550,21500,362
|
|
20240415,141300,681905850,21450,21550,21550,21450,3026
|
|
20240415,141200,616912400,21550,21600,21600,21550,9
|
|
20240415,141100,616718400,21550,21550,21550,21550,0
|
|
20240415,141000,616718400,21550,21550,21550,21550,7
|
|
20240415,140900,616567550,21600,21550,21600,21550,8
|
|
20240415,140800,616395100,21550,21550,21550,21550,472
|
|
20240415,140700,606223500,21550,21550,21550,21550,30
|
|
20240415,140600,605577000,21550,21550,21550,21550,126
|
|
20240415,140500,602861700,21550,21550,21550,21550,8
|
|
20240415,140400,602689300,21550,21550,21550,21550,0
|
|
20240415,140300,602689300,21550,21550,21550,21550,23
|
|
20240415,140200,602193650,21600,21550,21600,21550,58
|
|
20240415,140100,600941200,21550,21550,21550,21550,8
|
|
20240415,140000,600768800,21550,21600,21600,21550,57
|
|
20240415,135900,599538600,21550,21550,21550,21550,27
|
|
20240415,135800,598956750,21550,21600,21600,21550,31
|
|
20240415,135700,598287550,21550,21550,21550,21550,4
|
|
20240415,135600,598201350,21550,21550,21550,21550,7
|
|
20240415,135500,598050500,21550,21550,21600,21550,36
|
|
20240415,135400,597273600,21600,21600,21600,21600,0
|
|
20240415,135300,597273600,21600,21600,21600,21600,0
|
|
20240415,135200,597273600,21600,21600,21600,21600,23
|
|
20240415,135100,596776800,21600,21600,21600,21600,0
|
|
20240415,135000,596776800,21600,21600,21600,21600,22
|
|
20240415,134900,596301600,21500,21500,21500,21500,0
|
|
20240415,134800,596301600,21500,21500,21500,21500,14
|
|
20240415,134700,596000600,21600,21550,21600,21550,156
|
|
20240415,134600,592637100,21600,21600,21600,21600,0
|
|
20240415,134500,592637100,21600,21600,21600,21600,0
|
|
20240415,134400,592637100,21600,21550,21600,21500,119
|
|
20240415,134300,590075750,21600,21600,21600,21600,0
|
|
20240415,134200,590075750,21600,21600,21600,21600,23
|
|
20240415,134100,589578950,21550,21500,21550,21500,321
|
|
20240415,134000,582676600,21500,21500,21500,21500,143
|
|
20240415,133900,579602100,21500,21450,21500,21450,231
|
|
20240415,133800,574645600,21500,21500,21500,21500,0
|
|
20240415,133700,574645600,21500,21500,21500,21500,19
|
|
20240415,133600,574237100,21500,21500,21500,21500,95
|
|
20240415,133500,572194600,21500,21500,21500,21500,1
|
|
20240415,133400,572173100,21500,21500,21500,21500,3
|
|
20240415,133300,572108600,21500,21500,21500,21450,45
|
|
20240415,133200,571142100,21500,21500,21500,21500,0
|
|
20240415,133100,571142100,21500,21500,21500,21500,216
|
|
20240415,133000,566498100,21500,21500,21500,21500,0
|
|
20240415,132900,566498100,21500,21500,21500,21500,0
|
|
20240415,132800,566498100,21500,21500,21500,21500,916
|
|
20240415,132700,546804100,21550,21550,21550,21550,1
|
|
20240415,132600,546782550,21550,21550,21550,21550,1
|
|
20240415,132500,546761000,21550,21500,21550,21500,122
|
|
20240415,132400,544136900,21550,21550,21550,21550,0
|
|
20240415,132300,544136900,21550,21550,21550,21550,23
|
|
20240415,132200,543641250,21550,21550,21550,21550,1
|
|
20240415,132100,543619700,21550,21550,21550,21550,0
|
|
20240415,132000,543619700,21550,21550,21550,21550,23
|
|
20240415,131900,543124050,21500,21500,21500,21500,30
|
|
20240415,131800,542479050,21550,21550,21550,21550,0
|
|
20240415,131700,542479050,21550,21500,21550,21500,1283
|
|
20240415,131600,514893400,21500,21500,21500,21500,0
|
|
20240415,131500,514893400,21500,21550,21550,21500,161
|
|
20240415,131400,511430800,21550,21550,21550,21550,0
|
|
20240415,131300,511430800,21550,21550,21550,21550,0
|
|
20240415,131200,511430800,21550,21550,21550,21550,23
|
|
20240415,131100,510935150,21500,21500,21500,21500,0
|
|
20240415,131000,510935150,21500,21550,21550,21500,27
|
|
20240415,130900,510354300,21550,21500,21550,21500,58
|
|
20240415,130800,509106150,21550,21550,21550,21550,0
|
|
20240415,130700,509106150,21550,21500,21550,21500,223
|
|
20240415,130600,504310500,21550,21550,21550,21550,0
|
|
20240415,130500,504310500,21550,21550,21550,21550,500
|
|
20240415,130400,493535500,21550,21550,21550,21550,22
|
|
20240415,130300,493061400,21500,21500,21500,21500,0
|
|
20240415,130200,493061400,21500,21500,21500,21500,200
|
|
20240415,130100,488761400,21550,21550,21550,21550,23
|
|
20240415,130000,488265750,21500,21550,21550,21500,18
|
|
20240415,125900,487878700,21550,21550,21550,21550,28
|
|
20240415,125800,487275300,21550,21550,21550,21550,0
|
|
20240415,125700,487275300,21550,21550,21550,21550,168
|
|
20240415,125600,483654900,21550,21600,21600,21550,53
|
|
20240415,125500,482511600,21600,21600,21600,21600,0
|
|
20240415,125400,482511600,21600,21600,21600,21600,0
|
|
20240415,125300,482511600,21600,21550,21600,21550,72
|
|
20240415,125200,480958900,21600,21600,21600,21600,0
|
|
20240415,125100,480958900,21600,21600,21600,21600,23
|
|
20240415,125000,480462100,21600,21600,21600,21600,1
|
|
20240415,124900,480440500,21600,21600,21600,21600,0
|
|
20240415,124800,480440500,21600,21600,21600,21600,23
|
|
20240415,124700,479943700,21550,21550,21550,21550,67
|
|
20240415,124600,478499850,21600,21600,21600,21600,3
|
|
20240415,124500,478435050,21600,21600,21600,21600,23
|
|
20240415,124400,477938250,21600,21600,21600,21600,0
|
|
20240415,124300,477938250,21600,21600,21600,21600,24
|
|
20240415,124200,477419850,21600,21600,21600,21600,50
|
|
20240415,124100,476339850,21600,21600,21600,21600,3
|
|
20240415,124000,476275050,21600,21600,21600,21600,24
|
|
20240415,123900,475756650,21600,21600,21600,21600,0
|
|
20240415,123800,475756650,21600,21600,21600,21600,0
|
|
20240415,123700,475756650,21600,21550,21600,21550,38
|
|
20240415,123600,474936600,21600,21600,21600,21600,3
|
|
20240415,123500,474871800,21600,21600,21600,21600,24
|
|
20240415,123400,474353400,21550,21600,21600,21550,23
|
|
20240415,123300,473857500,21600,21600,21600,21600,95
|
|
20240415,123200,471805500,21600,21600,21600,21600,23
|
|
20240415,123100,471308700,21550,21550,21550,21550,100
|
|
20240415,123000,469153700,21600,21600,21600,21600,0
|
|
20240415,122900,469153700,21600,21600,21600,21600,22
|
|
20240415,122800,468678500,21600,21600,21600,21600,5
|
|
20240415,122700,468570500,21600,21600,21600,21600,23
|
|
20240415,122600,468073700,21600,21600,21600,21600,392
|
|
20240415,122500,459606500,21600,21600,21600,21600,478
|
|
20240415,122400,449281700,21600,21600,21600,21600,41
|
|
20240415,122300,448396100,21600,21600,21600,21600,50
|
|
20240415,122200,447316100,21600,21600,21600,21600,0
|
|
20240415,122100,447316100,21600,21600,21600,21600,23
|
|
20240415,122000,446819300,21600,21600,21600,21600,100
|
|
20240415,121900,444659300,21600,21600,21600,21600,22
|
|
20240415,121800,444184100,21600,21600,21600,21600,250
|
|
20240415,121700,438784100,21600,21600,21600,21600,0
|
|
20240415,121600,438784100,21600,21600,21600,21600,23
|
|
20240415,121500,438287300,21600,21600,21600,21600,0
|
|
20240415,121400,438287300,21600,21600,21600,21600,0
|
|
20240415,121300,438287300,21600,21550,21600,21550,64
|
|
20240415,121200,436906950,21550,21550,21550,21550,0
|
|
20240415,121100,436906950,21550,21550,21550,21550,23
|
|
20240415,121000,436411300,21500,21550,21550,21500,16
|
|
20240415,120900,436066950,21500,21500,21500,21500,34
|
|
20240415,120800,435335950,21550,21550,21550,21550,22
|
|
20240415,120700,434861850,21550,21550,21550,21550,0
|
|
20240415,120600,434861850,21550,21550,21550,21550,315
|
|
20240415,120500,428073600,21550,21550,21550,21550,23
|
|
20240415,120400,427577950,21550,21550,21550,21550,30
|
|
20240415,120300,426931450,21550,21500,21550,21500,378
|
|
20240415,120200,418790750,21500,21550,21550,21500,350
|
|
20240415,120100,411265700,21550,21550,21550,21550,0
|
|
20240415,120000,411265700,21550,21500,21550,21500,64
|
|
20240415,115900,409888550,21500,21500,21500,21500,0
|
|
20240415,115800,409888550,21500,21500,21500,21500,0
|
|
20240415,115700,409888550,21500,21500,21500,21500,378
|
|
20240415,115600,401761550,21500,21500,21500,21500,0
|
|
20240415,115500,401761550,21500,21500,21550,21500,42
|
|
20240415,115400,400857450,21550,21550,21550,21550,1
|
|
20240415,115300,400835900,21500,21500,21500,21500,0
|
|
20240415,115200,400835900,21500,21550,21550,21500,123
|
|
20240415,115100,398190250,21550,21550,21550,21550,0
|
|
20240415,115000,398190250,21550,21550,21550,21550,1
|
|
20240415,114900,398168700,21550,21550,21550,21550,23
|
|
20240415,114800,397673050,21500,21500,21500,21500,383
|
|
20240415,114700,389438550,21500,21500,21500,21500,25
|
|
20240415,114600,388901050,21500,21500,21500,21500,0
|
|
20240415,114500,388901050,21500,21500,21500,21500,0
|
|
20240415,114400,388901050,21500,21500,21500,21500,150
|
|
20240415,114300,385676050,21500,21500,21500,21500,53
|
|
20240415,114200,384536550,21500,21500,21500,21500,1
|
|
20240415,114100,384515050,21500,21500,21500,21500,35
|
|
20240415,114000,383762550,21500,21500,21500,21500,147
|
|
20240415,113900,380602050,21500,21500,21500,21500,61
|
|
20240415,113800,379290550,21450,21450,21450,21450,0
|
|
20240415,113700,379290550,21450,21450,21450,21450,51
|
|
20240415,113600,378196600,21500,21500,21500,21500,24
|
|
20240415,113500,377680600,21500,21500,21500,21500,0
|
|
20240415,113400,377680600,21500,21500,21500,21500,0
|
|
20240415,113300,377680600,21500,21500,21500,21500,22
|
|
20240415,113200,377207600,21500,21500,21500,21500,50
|
|
20240415,113100,376132600,21500,21500,21500,21500,23
|
|
20240415,113000,375638100,21450,21450,21450,21450,200
|
|
20240415,112900,371348100,21450,21450,21450,21450,2
|
|
20240415,112800,371305200,21500,21500,21500,21500,24
|
|
20240415,112700,370789200,21450,21450,21450,21450,5
|
|
20240415,112600,370681950,21450,21450,21450,21450,16
|
|
20240415,112500,370338750,21500,21500,21500,21500,24
|
|
20240415,112400,369822750,21500,21500,21500,21500,0
|
|
20240415,112300,369822750,21500,21500,21500,21500,23
|
|
20240415,112200,369328250,21500,21550,21550,21500,2235
|
|
20240415,112100,321273250,21550,21550,21550,21550,115
|
|
20240415,112000,318795000,21550,21550,21550,21550,23
|
|
20240415,111900,318299350,21550,21550,21550,21550,0
|
|
20240415,111800,318299350,21550,21550,21550,21550,38
|
|
20240415,111700,317480450,21550,21550,21550,21550,25
|
|
20240415,111600,316941700,21550,21550,21550,21550,381
|
|
20240415,111500,308731150,21550,21550,21550,21550,23
|
|
20240415,111400,308235500,21550,21550,21550,21550,109
|
|
20240415,111300,305886550,21550,21550,21550,21550,0
|
|
20240415,111200,305886550,21550,21600,21600,21550,100
|
|
20240415,111100,303730400,21550,21550,21550,21550,0
|
|
20240415,111000,303730400,21550,21550,21550,21500,702
|
|
20240415,110900,288605400,21550,21550,21550,21550,54
|
|
20240415,110800,287441700,21550,21550,21550,21550,8
|
|
20240415,110700,287269300,21550,21550,21550,21550,28
|
|
20240415,110600,286665900,21550,21550,21550,21550,10
|
|
20240415,110500,286450400,21550,21550,21550,21550,22
|
|
20240415,110400,285976300,21500,21550,21550,21500,52
|
|
20240415,110300,284857150,21550,21550,21550,21550,0
|
|
20240415,110200,284857150,21550,21550,21550,21550,31
|
|
20240415,110100,284189100,21550,21550,21550,21550,25
|
|
20240415,110000,283650350,21550,21500,21550,21500,23
|
|
20240415,105900,283154900,21550,21550,21550,21550,25
|
|
20240415,105800,282616150,21500,21500,21500,21500,50
|
|
20240415,105700,281541150,21550,21550,21550,21550,0
|
|
20240415,105600,281541150,21550,21550,21550,21550,29
|
|
20240415,105500,280916200,21550,21550,21550,21550,0
|
|
20240415,105400,280916200,21550,21550,21550,21550,14
|
|
20240415,105300,280614500,21550,21550,21550,21550,47
|
|
20240415,105200,279601650,21550,21550,21550,21550,50
|
|
20240415,105100,278524150,21550,21550,21550,21550,26
|
|
20240415,105000,277963850,21550,21550,21550,21550,39
|
|
20240415,104900,277123400,21550,21550,21550,21550,0
|
|
20240415,104800,277123400,21550,21550,21550,21550,22
|
|
20240415,104700,276649300,21550,21550,21550,21550,0
|
|
20240415,104600,276649300,21550,21550,21550,21550,0
|
|
20240415,104500,276649300,21550,21500,21550,21500,385
|
|
20240415,104400,268352600,21550,21500,21550,21500,23
|
|
20240415,104300,267857850,21500,21550,21550,21500,50
|
|
20240415,104200,266781700,21550,21550,21550,21550,1
|
|
20240415,104100,266760150,21550,21550,21550,21550,3
|
|
20240415,104000,266695500,21550,21550,21550,21550,23
|
|
20240415,103900,266199850,21500,21550,21550,21500,40
|
|
20240415,103800,265339250,21500,21500,21500,21500,19
|
|
20240415,103700,264930750,21600,21600,21600,21600,166
|
|
20240415,103600,261345150,21500,21500,21500,21500,10
|
|
20240415,103500,261130150,21600,21600,21600,21550,121
|
|
20240415,103400,258521450,21550,21550,21550,21550,0
|
|
20240415,103300,258521450,21550,21550,21550,21550,68
|
|
20240415,103200,257056050,21550,21550,21600,21550,222
|
|
20240415,103100,252270800,21550,21550,21550,21550,101
|
|
20240415,103000,250094250,21550,21550,21550,21550,0
|
|
20240415,102900,250094250,21550,21500,21550,21500,27
|
|
20240415,102800,249512450,21550,21550,21550,21550,116
|
|
20240415,102700,247012650,21550,21600,21600,21550,76
|
|
20240415,102600,245372950,21600,21600,21600,21600,0
|
|
20240415,102500,245372950,21600,21600,21600,21600,3
|
|
20240415,102400,245308150,21600,21550,21600,21550,62
|
|
20240415,102300,243970950,21600,21600,21600,21600,0
|
|
20240415,102200,243970950,21600,21600,21600,21600,20
|
|
20240415,102100,243538950,21600,21600,21600,21600,23
|
|
20240415,102000,243042150,21600,21600,21600,21600,0
|
|
20240415,101900,243042150,21600,21600,21600,21600,23
|
|
20240415,101800,242545350,21600,21600,21600,21600,1
|
|
20240415,101700,242523750,21650,21650,21650,21650,0
|
|
20240415,101600,242523750,21650,21650,21650,21650,23
|
|
20240415,101500,242025800,21550,21550,21550,21550,0
|
|
20240415,101400,242025800,21550,21550,21550,21550,85
|
|
20240415,101300,240194050,21550,21550,21650,21550,122
|
|
20240415,101200,237562750,21500,21550,21550,21500,213
|
|
20240415,101100,232973550,21600,21700,21700,21600,107
|
|
20240415,101000,230660050,21600,21650,21650,21600,243
|
|
20240415,100900,225410800,21700,21700,21700,21700,0
|
|
20240415,100800,225410800,21700,21650,21700,21650,173
|
|
20240415,100700,221664200,21600,21650,21650,21600,107
|
|
20240415,100600,219348000,21650,21650,21650,21650,0
|
|
20240415,100500,219348000,21650,21600,21650,21600,45
|
|
20240415,100400,218374850,21650,21650,21650,21650,0
|
|
20240415,100300,218374850,21650,21700,21700,21650,41
|
|
20240415,100200,217486100,21650,21650,21650,21650,1
|
|
20240415,100100,217464450,21700,21700,21700,21700,1
|
|
20240415,100000,217442750,21600,21600,21600,21600,106
|
|
20240415,095900,215153150,21600,21600,21600,21550,214
|
|
20240415,095800,210531250,21600,21700,21700,21600,18
|
|
20240415,095700,210142350,21700,21600,21700,21550,43
|
|
20240415,095600,209211500,21600,21650,21650,21600,50
|
|
20240415,095500,208129950,21700,21650,21700,21650,24
|
|
20240415,095400,207610300,21600,21600,21600,21600,188
|
|
20240415,095300,203549500,21600,21600,21600,21600,501
|
|
20240415,095200,192727900,21600,21600,21600,21550,48
|
|
20240415,095100,191692050,21600,21600,21600,21600,0
|
|
20240415,095000,191692050,21600,21550,21600,21550,27
|
|
20240415,094900,191109800,21750,21750,21750,21550,45
|
|
20240415,094800,190134850,21650,21650,21650,21650,19
|
|
20240415,094700,189723500,21750,21750,21750,21750,27
|
|
20240415,094600,189136250,21550,21550,21550,21550,38
|
|
20240415,094500,188317350,21750,21600,21750,21600,9
|
|
20240415,094400,188122350,21750,21750,21750,21750,124
|
|
20240415,094300,185425350,21550,21500,21550,21500,2
|
|
20240415,094200,185382300,21750,21750,21750,21750,0
|
|
20240415,094100,185382300,21750,21550,21750,21500,328
|
|
20240415,094000,178308350,21550,21550,21550,21550,1
|
|
20240415,093900,178286800,21550,21550,21800,21500,102
|
|
20240415,093800,176088250,21600,21650,21650,21600,26
|
|
20240415,093700,175526100,21650,21650,21650,21650,1
|
|
20240415,093600,175504450,21550,21550,21650,21550,107
|
|
20240415,093500,173196300,21500,21500,21500,21500,1
|
|
20240415,093400,173174800,21500,21500,21500,21500,93
|
|
20240415,093300,171175300,21550,21450,21550,21450,24
|
|
20240415,093200,170658200,21450,21450,21450,21450,1
|
|
20240415,093100,170636750,21450,21400,21450,21400,31
|
|
20240415,093000,169972750,21400,21550,21550,21400,17
|
|
20240415,092900,169607300,21500,21500,21500,21400,137
|
|
20240415,092800,166666050,21450,21450,21450,21400,650
|
|
20240415,092700,152726050,21350,21350,21350,21350,128
|
|
20240415,092600,149993250,21350,21350,21350,21350,1
|
|
20240415,092500,149971900,21350,21350,21350,21350,11
|
|
20240415,092400,149737050,21350,21350,21400,21350,625
|
|
20240415,092300,136393000,21400,21450,21450,21400,1361
|
|
20240415,092200,107267350,21400,21450,21450,21400,27
|
|
20240415,092100,106688250,21400,21400,21450,21400,12
|
|
20240415,092000,106431150,21450,21450,21450,21450,101
|
|
20240415,091900,104264700,21400,21450,21450,21400,4
|
|
20240415,091800,104178950,21400,21400,21450,21400,28
|
|
20240415,091700,103579350,21450,21450,21450,21450,22
|
|
20240415,091600,103107450,21450,21400,21450,21400,23
|
|
20240415,091500,102615200,21450,21450,21500,21450,210
|
|
20240415,091400,98110650,21500,21450,21500,21450,49
|
|
20240415,091300,97059450,21450,21450,21450,21450,187
|
|
20240415,091200,93048300,21450,21450,21550,21450,85
|
|
20240415,091100,91222050,21450,21500,21500,21450,66
|
|
20240415,091000,89805900,21500,21450,21500,21450,397
|
|
20240415,090900,81286000,21500,21500,21500,21500,7
|
|
20240415,090800,81135500,21500,21500,21550,21500,327
|
|
20240415,090700,74102200,21500,21550,21550,21500,43
|
|
20240415,090600,73175800,21550,21500,21550,21500,9
|
|
20240415,090500,72981900,21550,21550,21550,21500,724
|
|
20240415,090400,57403300,21500,21550,21550,21450,1205
|
|
20240415,090300,31496600,21500,21500,21500,21500,180
|
|
20240415,090200,27626600,21500,21500,21500,21500,48
|
|
20240415,090100,26594600,21500,21600,21600,21400,538
|
|
20240415,090000,15058000,21550,21600,21750,21550,697
|