578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,183500,878926850,20550,20550,20550,20550,622
|
|
20240416,183400,878926850,20550,20550,20550,20550,0
|
|
20240416,183300,878926850,20550,20550,20550,20550,0
|
|
20240416,183200,878926850,20550,20550,20550,20550,0
|
|
20240416,183100,878926850,20550,20550,20550,20550,0
|
|
20240416,183000,878926850,20550,20550,20550,20550,0
|
|
20240416,182900,878926850,20550,20550,20550,20550,0
|
|
20240416,182800,878926850,20550,20550,20550,20550,0
|
|
20240416,182700,878926850,20550,20550,20550,20550,0
|
|
20240416,182600,878926850,20550,20550,20550,20550,0
|
|
20240416,182500,878926850,20550,20550,20550,20550,0
|
|
20240416,182400,878926850,20550,20550,20550,20550,0
|
|
20240416,182300,878926850,20550,20550,20550,20550,0
|
|
20240416,182200,878926850,20550,20550,20550,20550,0
|
|
20240416,182100,878926850,20550,20550,20550,20550,0
|
|
20240416,182000,878926850,20550,20550,20550,20550,0
|
|
20240416,181900,878926850,20550,20550,20550,20550,0
|
|
20240416,181800,878926850,20550,20550,20550,20550,0
|
|
20240416,181700,878926850,20550,20550,20550,20550,0
|
|
20240416,181600,878926850,20550,20550,20550,20550,0
|
|
20240416,181500,878926850,20550,20550,20550,20550,0
|
|
20240416,181400,878926850,20550,20550,20550,20550,0
|
|
20240416,181300,878926850,20550,20550,20550,20550,0
|
|
20240416,181200,878926850,20550,20550,20550,20550,0
|
|
20240416,181100,878926850,20550,20550,20550,20550,0
|
|
20240416,181000,878926850,20550,20550,20550,20550,0
|
|
20240416,180900,878926850,20550,20550,20550,20550,0
|
|
20240416,180800,878926850,20550,20550,20550,20550,0
|
|
20240416,180700,878926850,20550,20550,20550,20550,0
|
|
20240416,180600,878926850,20550,20550,20550,20550,0
|
|
20240416,180500,878926850,20550,20550,20550,20550,622
|
|
20240416,180400,878926850,20550,20550,20550,20550,0
|
|
20240416,180300,878926850,20550,20550,20550,20550,0
|
|
20240416,180200,878926850,20550,20550,20550,20550,0
|
|
20240416,180100,878926850,20550,20550,20550,20550,0
|
|
20240416,180000,878926850,20550,20550,20550,20550,0
|
|
20240416,175900,878926850,20550,20550,20550,20550,0
|
|
20240416,175800,878926850,20550,20550,20550,20550,0
|
|
20240416,175700,878926850,20550,20550,20550,20550,0
|
|
20240416,175600,878926850,20550,20550,20550,20550,0
|
|
20240416,175500,878926850,20550,20550,20550,20550,0
|
|
20240416,175400,878926850,20550,20550,20550,20550,0
|
|
20240416,175300,878926850,20550,20550,20550,20550,0
|
|
20240416,175200,878926850,20550,20550,20550,20550,0
|
|
20240416,175100,878926850,20550,20550,20550,20550,0
|
|
20240416,175000,878926850,20550,20550,20550,20550,0
|
|
20240416,174900,878926850,20550,20550,20550,20550,0
|
|
20240416,174800,878926850,20550,20550,20550,20550,0
|
|
20240416,174700,878926850,20550,20550,20550,20550,0
|
|
20240416,174600,878926850,20550,20550,20550,20550,0
|
|
20240416,174500,878926850,20550,20550,20550,20550,0
|
|
20240416,174400,878926850,20550,20550,20550,20550,0
|
|
20240416,174300,878926850,20550,20550,20550,20550,0
|
|
20240416,174200,878926850,20550,20550,20550,20550,0
|
|
20240416,174100,878926850,20550,20550,20550,20550,0
|
|
20240416,174000,878926850,20550,20550,20550,20550,0
|
|
20240416,173900,878926850,20550,20550,20550,20550,0
|
|
20240416,173800,878926850,20550,20550,20550,20550,0
|
|
20240416,173700,878926850,20550,20550,20550,20550,0
|
|
20240416,173600,878926850,20550,20550,20550,20550,0
|
|
20240416,173500,878926850,20550,20550,20550,20550,622
|
|
20240416,173400,878926850,20550,20550,20550,20550,0
|
|
20240416,173300,878926850,20550,20550,20550,20550,0
|
|
20240416,173200,878926850,20550,20550,20550,20550,0
|
|
20240416,173100,878926850,20550,20550,20550,20550,0
|
|
20240416,173000,878926850,20550,20550,20550,20550,0
|
|
20240416,172900,878926850,20550,20550,20550,20550,0
|
|
20240416,172800,878926850,20550,20550,20550,20550,0
|
|
20240416,172700,878926850,20550,20550,20550,20550,0
|
|
20240416,172600,878926850,20550,20550,20550,20550,0
|
|
20240416,172500,878926850,20550,20550,20550,20550,0
|
|
20240416,172400,878926850,20550,20550,20550,20550,0
|
|
20240416,172300,878926850,20550,20550,20550,20550,0
|
|
20240416,172200,878926850,20550,20550,20550,20550,0
|
|
20240416,172100,878926850,20550,20550,20550,20550,0
|
|
20240416,172000,878926850,20550,20550,20550,20550,0
|
|
20240416,171900,878926850,20550,20550,20550,20550,0
|
|
20240416,171800,878926850,20550,20550,20550,20550,0
|
|
20240416,171700,878926850,20550,20550,20550,20550,0
|
|
20240416,171600,878926850,20550,20550,20550,20550,0
|
|
20240416,171500,878926850,20550,20550,20550,20550,0
|
|
20240416,171400,878926850,20550,20550,20550,20550,0
|
|
20240416,171300,878926850,20550,20550,20550,20550,0
|
|
20240416,171200,878926850,20550,20550,20550,20550,0
|
|
20240416,171100,878926850,20550,20550,20550,20550,0
|
|
20240416,171000,878926850,20550,20550,20550,20550,0
|
|
20240416,170900,878926850,20550,20550,20550,20550,0
|
|
20240416,170800,878926850,20550,20550,20550,20550,0
|
|
20240416,170700,878926850,20550,20550,20550,20550,0
|
|
20240416,170600,878926850,20550,20550,20550,20550,0
|
|
20240416,170500,878926850,20550,20550,20550,20550,622
|
|
20240416,170400,878926850,20550,20550,20550,20550,0
|
|
20240416,170300,878926850,20550,20550,20550,20550,0
|
|
20240416,170200,878926850,20550,20550,20550,20550,0
|
|
20240416,170100,878926850,20550,20550,20550,20550,0
|
|
20240416,170000,878926850,20550,20550,20550,20550,0
|
|
20240416,165900,878926850,20550,20550,20550,20550,0
|
|
20240416,165800,878926850,20550,20550,20550,20550,0
|
|
20240416,165700,878926850,20550,20550,20550,20550,0
|
|
20240416,165600,878926850,20550,20550,20550,20550,0
|
|
20240416,165500,878926850,20550,20550,20550,20550,0
|
|
20240416,165400,878926850,20550,20550,20550,20550,0
|
|
20240416,165300,878926850,20550,20550,20550,20550,0
|
|
20240416,165200,878926850,20550,20550,20550,20550,0
|
|
20240416,165100,878926850,20550,20550,20550,20550,0
|
|
20240416,165000,878926850,20550,20550,20550,20550,0
|
|
20240416,164900,878926850,20550,20550,20550,20550,0
|
|
20240416,164800,878926850,20550,20550,20550,20550,0
|
|
20240416,164700,878926850,20550,20550,20550,20550,0
|
|
20240416,164600,878926850,20550,20550,20550,20550,0
|
|
20240416,164500,878926850,20550,20550,20550,20550,0
|
|
20240416,164400,878926850,20550,20550,20550,20550,0
|
|
20240416,164300,878926850,20550,20550,20550,20550,0
|
|
20240416,164200,878926850,20550,20550,20550,20550,0
|
|
20240416,164100,878926850,20550,20550,20550,20550,0
|
|
20240416,164000,878926850,20550,20550,20550,20550,0
|
|
20240416,163900,878926850,20550,20550,20550,20550,0
|
|
20240416,163800,878926850,20550,20550,20550,20550,0
|
|
20240416,163700,878926850,20550,20550,20550,20550,0
|
|
20240416,163600,878926850,20550,20550,20550,20550,0
|
|
20240416,163500,878926850,20550,20550,20550,20550,622
|
|
20240416,163400,878926850,20550,20550,20550,20550,0
|
|
20240416,163300,878926850,20550,20550,20550,20550,0
|
|
20240416,163200,878926850,20550,20550,20550,20550,0
|
|
20240416,163100,878926850,20550,20550,20550,20550,0
|
|
20240416,163000,878926850,20550,20550,20550,20550,0
|
|
20240416,162900,878926850,20550,20550,20550,20550,0
|
|
20240416,162800,878926850,20550,20550,20550,20550,0
|
|
20240416,162700,878926850,20550,20550,20550,20550,0
|
|
20240416,162600,878926850,20550,20550,20550,20550,0
|
|
20240416,162500,878926850,20550,20550,20550,20550,0
|
|
20240416,162400,878926850,20550,20550,20550,20550,0
|
|
20240416,162300,878926850,20550,20550,20550,20550,0
|
|
20240416,162200,878926850,20550,20550,20550,20550,0
|
|
20240416,162100,878926850,20550,20550,20550,20550,0
|
|
20240416,162000,878926850,20550,20550,20550,20550,0
|
|
20240416,161900,878926850,20550,20550,20550,20550,0
|
|
20240416,161800,878926850,20550,20550,20550,20550,0
|
|
20240416,161700,878926850,20550,20550,20550,20550,0
|
|
20240416,161600,878926850,20550,20550,20550,20550,0
|
|
20240416,161500,878926850,20550,20550,20550,20550,0
|
|
20240416,161400,878926850,20550,20550,20550,20550,0
|
|
20240416,161300,878926850,20550,20550,20550,20550,0
|
|
20240416,161200,878926850,20550,20550,20550,20550,0
|
|
20240416,161100,878926850,20550,20550,20550,20550,0
|
|
20240416,161000,878926850,20550,20550,20550,20550,0
|
|
20240416,160900,878926850,20550,20550,20550,20550,0
|
|
20240416,160800,878926850,20550,20550,20550,20550,0
|
|
20240416,160700,878926850,20550,20550,20550,20550,0
|
|
20240416,160600,878926850,20550,20550,20550,20550,0
|
|
20240416,160500,878926850,20550,20550,20550,20550,622
|
|
20240416,160400,878926850,20550,20550,20550,20550,0
|
|
20240416,160300,878926850,20550,20550,20550,20550,0
|
|
20240416,160200,878926850,20550,20550,20550,20550,0
|
|
20240416,160100,878926850,20550,20550,20550,20550,0
|
|
20240416,160000,878926850,20550,20550,20550,20550,0
|
|
20240416,155900,878926850,20550,20550,20550,20550,0
|
|
20240416,155800,878926850,20550,20550,20550,20550,0
|
|
20240416,155700,878926850,20550,20550,20550,20550,0
|
|
20240416,155600,878926850,20550,20550,20550,20550,0
|
|
20240416,155500,878926850,20550,20550,20550,20550,0
|
|
20240416,155400,878926850,20550,20550,20550,20550,0
|
|
20240416,155300,878926850,20550,20550,20550,20550,0
|
|
20240416,155200,878926850,20550,20550,20550,20550,0
|
|
20240416,155100,878926850,20550,20550,20550,20550,0
|
|
20240416,155000,878926850,20550,20550,20550,20550,0
|
|
20240416,154900,878926850,20550,20550,20550,20550,0
|
|
20240416,154800,878926850,20550,20550,20550,20550,0
|
|
20240416,154700,878926850,20550,20550,20550,20550,0
|
|
20240416,154600,878926850,20550,20550,20550,20550,0
|
|
20240416,154500,878926850,20550,20550,20550,20550,0
|
|
20240416,154400,878926850,20550,20550,20550,20550,0
|
|
20240416,154300,878926850,20550,20550,20550,20550,0
|
|
20240416,154200,878926850,20550,20550,20550,20550,0
|
|
20240416,154100,878926850,20550,20550,20550,20550,0
|
|
20240416,154000,878926850,20550,20550,20550,20550,0
|
|
20240416,153900,878926850,20550,20550,20550,20550,0
|
|
20240416,153800,878926850,20550,20550,20550,20550,0
|
|
20240416,153700,878926850,20550,20550,20550,20550,0
|
|
20240416,153600,878926850,20550,20550,20550,20550,0
|
|
20240416,153500,878926850,20550,20550,20550,20550,622
|
|
20240416,153400,878926850,20550,20550,20550,20550,0
|
|
20240416,153300,878926850,20550,20550,20550,20550,0
|
|
20240416,153200,878926850,20550,20550,20550,20550,0
|
|
20240416,153100,878926850,20550,20550,20550,20550,0
|
|
20240416,153000,878926850,20550,20550,20550,20550,622
|
|
20240416,152900,866144750,20600,20600,20600,20600,0
|
|
20240416,152800,866144750,20600,20600,20600,20600,0
|
|
20240416,152700,866144750,20600,20600,20600,20600,0
|
|
20240416,152600,866144750,20600,20600,20600,20600,0
|
|
20240416,152500,866144750,20600,20600,20600,20600,0
|
|
20240416,152400,866144750,20600,20600,20600,20600,0
|
|
20240416,152300,866144750,20600,20600,20600,20600,0
|
|
20240416,152200,866144750,20600,20600,20600,20600,0
|
|
20240416,152100,866144750,20600,20600,20600,20600,0
|
|
20240416,152000,866144750,20600,20600,20600,20600,0
|
|
20240416,151900,866144750,20600,20600,20600,20450,717
|
|
20240416,151800,851442650,20600,20600,20600,20600,33
|
|
20240416,151700,850762850,20600,20550,20600,20500,52
|
|
20240416,151600,849696550,20600,20600,20600,20600,0
|
|
20240416,151500,849696550,20600,20600,20600,20600,6
|
|
20240416,151400,849572950,20600,20600,20600,20600,24
|
|
20240416,151300,849078550,20600,20600,20600,20600,0
|
|
20240416,151200,849078550,20600,20600,20600,20600,31
|
|
20240416,151100,848439950,20600,20600,20600,20600,8
|
|
20240416,151000,848275150,20550,20600,20600,20550,4
|
|
20240416,150900,848192800,20550,20550,20550,20550,1
|
|
20240416,150800,848172250,20550,20550,20550,20550,12
|
|
20240416,150700,847925650,20550,20550,20550,20550,0
|
|
20240416,150600,847925650,20550,20550,20550,20550,0
|
|
20240416,150500,847925650,20550,20550,20550,20550,0
|
|
20240416,150400,847925650,20550,20550,20550,20550,0
|
|
20240416,150300,847925650,20550,20550,20550,20550,90
|
|
20240416,150200,846076150,20550,20550,20550,20550,0
|
|
20240416,150100,846076150,20550,20550,20550,20550,6
|
|
20240416,150000,845952850,20500,20500,20500,20500,0
|
|
20240416,145900,845952850,20500,20500,20500,20500,33
|
|
20240416,145800,845276350,20500,20500,20500,20500,68
|
|
20240416,145700,843882350,20500,20500,20500,20500,0
|
|
20240416,145600,843882350,20500,20500,20500,20500,29
|
|
20240416,145500,843287850,20500,20500,20500,20500,30
|
|
20240416,145400,842672850,20500,20550,20550,20500,43
|
|
20240416,145300,841791300,20500,20500,20500,20500,49
|
|
20240416,145200,840786800,20550,20550,20550,20550,4
|
|
20240416,145100,840704600,20550,20550,20550,20500,113
|
|
20240416,145000,838384650,20500,20500,20500,20500,16
|
|
20240416,144900,838056650,20500,20550,20550,20500,53
|
|
20240416,144800,836970000,20500,20500,20500,20500,37
|
|
20240416,144700,836211500,20550,20550,20550,20550,16
|
|
20240416,144600,835882700,20550,20550,20550,20550,49
|
|
20240416,144500,834875750,20600,20550,20600,20550,168
|
|
20240416,144400,831415850,20550,20550,20550,20500,68
|
|
20240416,144300,830020450,20500,20500,20500,20500,0
|
|
20240416,144200,830020450,20500,20500,20500,20500,56
|
|
20240416,144100,828872450,20500,20500,20500,20500,36
|
|
20240416,144000,828134450,20500,20550,20550,20500,29
|
|
20240416,143900,827539900,20500,20550,20550,20500,134
|
|
20240416,143800,824792800,20550,20550,20550,20550,2
|
|
20240416,143700,824751700,20500,20500,20500,20500,75
|
|
20240416,143600,823214200,20500,20500,20500,20500,32
|
|
20240416,143500,822558200,20550,20500,20550,20500,26
|
|
20240416,143400,822024700,20500,20500,20500,20500,62
|
|
20240416,143300,820753700,20550,20500,20550,20500,17
|
|
20240416,143200,820405100,20500,20500,20550,20500,144
|
|
20240416,143100,817447600,20500,20500,20500,20500,36
|
|
20240416,143000,816709600,20500,20500,20500,20500,15
|
|
20240416,142900,816402100,20550,20550,20550,20500,31
|
|
20240416,142800,815765850,20500,20550,20550,20500,31
|
|
20240416,142700,815129850,20500,20550,20550,20500,84
|
|
20240416,142600,813405300,20500,20500,20500,20500,15
|
|
20240416,142500,813097800,20500,20500,20500,20500,37
|
|
20240416,142400,812339300,20500,20500,20500,20500,55
|
|
20240416,142300,811211800,20500,20550,20550,20500,30
|
|
20240416,142200,810596700,20500,20600,20600,20500,28
|
|
20240416,142100,810022600,20600,20500,20600,20500,31
|
|
20240416,142000,809387000,20500,20550,20550,20500,43
|
|
20240416,141900,808505450,20550,20550,20550,20550,106
|
|
20240416,141800,806327150,20550,20550,20550,20550,121
|
|
20240416,141700,803840600,20550,20600,20600,20550,59
|
|
20240416,141600,802628050,20550,20550,20550,20550,41
|
|
20240416,141500,801785500,20550,20550,20550,20550,39
|
|
20240416,141400,800984050,20550,20550,20550,20550,16
|
|
20240416,141300,800655250,20550,20550,20600,20550,71
|
|
20240416,141200,799195300,20600,20550,20600,20550,37
|
|
20240416,141100,798434450,20550,20550,20550,20550,15
|
|
20240416,141000,798126200,20550,20550,20550,20550,144
|
|
20240416,140900,795167000,20550,20550,20550,20550,15
|
|
20240416,140800,794858750,20550,20550,20550,20550,48
|
|
20240416,140700,793872350,20550,20550,20550,20550,59
|
|
20240416,140600,792659900,20600,20550,20600,20550,17
|
|
20240416,140500,792310500,20550,20550,20600,20550,38
|
|
20240416,140400,791528850,20550,20550,20550,20550,15
|
|
20240416,140300,791220600,20550,20550,20550,20550,54
|
|
20240416,140200,790110900,20550,20550,20550,20550,43
|
|
20240416,140100,789227250,20600,20550,20600,20550,16
|
|
20240416,140000,788898400,20550,20550,20550,20550,110
|
|
20240416,135900,786637900,20550,20550,20550,20550,0
|
|
20240416,135800,786637900,20550,20550,20550,20550,33
|
|
20240416,135700,785959750,20550,20550,20550,20550,16
|
|
20240416,135600,785630950,20550,20550,20550,20550,190
|
|
20240416,135500,781726450,20500,20500,20550,20500,215
|
|
20240416,135400,777310950,20500,20500,20500,20500,15
|
|
20240416,135300,777003450,20500,20500,20500,20500,62
|
|
20240416,135200,775732450,20500,20500,20500,20500,0
|
|
20240416,135100,775732450,20500,20500,20500,20500,34
|
|
20240416,135000,775035450,20550,20500,20550,20500,84
|
|
20240416,134900,773312400,20500,20500,20500,20500,16
|
|
20240416,134800,772984400,20500,20500,20500,20500,33
|
|
20240416,134700,772307900,20500,20500,20500,20500,16
|
|
20240416,134600,771979900,20500,20500,20500,20500,131
|
|
20240416,134500,769294400,20500,20500,20500,20500,39
|
|
20240416,134400,768494900,20500,20550,20550,20500,16
|
|
20240416,134300,768166850,20500,20500,20500,20500,64
|
|
20240416,134200,766854850,20500,20500,20500,20500,15
|
|
20240416,134100,766547350,20500,20500,20500,20500,34
|
|
20240416,134000,765850350,20500,20500,20500,20500,465
|
|
20240416,133900,756317850,20500,20500,20500,20500,673
|
|
20240416,133800,742521350,20500,20500,20500,20500,214
|
|
20240416,133700,738134350,20500,20500,20500,20500,15
|
|
20240416,133600,737826850,20550,20550,20550,20550,31
|
|
20240416,133500,737189800,20550,20550,20550,20550,15
|
|
20240416,133400,736881550,20550,20550,20550,20550,32
|
|
20240416,133300,736223950,20550,20550,20550,20550,41
|
|
20240416,133200,735381400,20550,20550,20550,20550,16
|
|
20240416,133100,735052600,20550,20550,20550,20550,40
|
|
20240416,133000,734230600,20550,20550,20550,20550,16
|
|
20240416,132900,733901800,20550,20550,20550,20550,55
|
|
20240416,132800,732771550,20550,20550,20550,20550,41
|
|
20240416,132700,731929000,20550,20550,20550,20550,32
|
|
20240416,132600,731271400,20550,20550,20550,20550,43
|
|
20240416,132500,730387750,20600,20600,20600,20600,2
|
|
20240416,132400,730346550,20600,20550,20600,20550,88
|
|
20240416,132300,728535650,20550,20550,20550,20550,715
|
|
20240416,132200,713842400,20550,20550,20550,20550,50
|
|
20240416,132100,712814900,20550,20550,20550,20550,46
|
|
20240416,132000,711869600,20550,20550,20550,20550,0
|
|
20240416,131900,711869600,20550,20600,20600,20550,56
|
|
20240416,131800,710718750,20550,20550,20550,20550,15
|
|
20240416,131700,710410500,20550,20550,20550,20550,43
|
|
20240416,131600,709526850,20600,20550,20600,20550,51
|
|
20240416,131500,708478700,20550,20550,20550,20550,15
|
|
20240416,131400,708170450,20600,20550,20600,20550,48
|
|
20240416,131300,707184000,20550,20550,20550,20550,0
|
|
20240416,131200,707184000,20550,20600,20600,20550,17
|
|
20240416,131100,706834550,20600,20600,20600,20600,16
|
|
20240416,131000,706504950,20550,20550,20550,20550,40
|
|
20240416,130900,705682950,20550,20550,20550,20550,61
|
|
20240416,130800,704429400,20600,20600,20600,20550,25
|
|
20240416,130700,703915150,20550,20550,20550,20550,20
|
|
20240416,130600,703504150,20550,20550,20550,20550,16
|
|
20240416,130500,703175350,20550,20600,20600,20550,66
|
|
20240416,130400,701818150,20550,20550,20550,20550,48
|
|
20240416,130300,700831750,20550,20550,20550,20550,16
|
|
20240416,130200,700502950,20550,20550,20550,20550,54
|
|
20240416,130100,699393250,20550,20550,20550,20550,16
|
|
20240416,130000,699064450,20550,20600,20600,20550,75
|
|
20240416,125900,697520750,20550,20550,20550,20550,49
|
|
20240416,125800,696513800,20550,20600,20600,20550,97
|
|
20240416,125700,694519450,20550,20550,20550,20550,47
|
|
20240416,125600,693553600,20550,20550,20550,20550,15
|
|
20240416,125500,693245350,20550,20550,20550,20550,58
|
|
20240416,125400,692053450,20550,20550,20550,20550,0
|
|
20240416,125300,692053450,20550,20550,20550,20550,38
|
|
20240416,125200,691272550,20550,20550,20550,20550,59
|
|
20240416,125100,690060100,20550,20550,20550,20550,15
|
|
20240416,125000,689751850,20550,20550,20550,20550,39
|
|
20240416,124900,688950400,20550,20550,20550,20550,215
|
|
20240416,124800,684532150,20550,20550,20600,20550,54
|
|
20240416,124700,683422400,20550,20550,20550,20550,28
|
|
20240416,124600,682847000,20550,20550,20550,20550,15
|
|
20240416,124500,682538750,20550,20550,20550,20550,53
|
|
20240416,124400,681449600,20550,20550,20550,20550,569
|
|
20240416,124300,669756650,20500,20500,20500,20500,43
|
|
20240416,124200,668875150,20550,20500,20550,20500,63
|
|
20240416,124100,667583600,20550,20500,20550,20500,245
|
|
20240416,124000,662559300,20500,20500,20500,20500,34
|
|
20240416,123900,661862300,20500,20500,20500,20500,140
|
|
20240416,123800,658992300,20500,20500,20500,20450,100
|
|
20240416,123700,656945300,20450,20500,20500,20450,35
|
|
20240416,123600,656229300,20450,20450,20450,20450,37
|
|
20240416,123500,655472650,20500,20450,20500,20450,66
|
|
20240416,123400,654122450,20500,20500,20500,20500,30
|
|
20240416,123300,653507450,20450,20450,20450,20450,40
|
|
20240416,123200,652689450,20450,20450,20450,20450,15
|
|
20240416,123100,652382700,20500,20450,20500,20450,56
|
|
20240416,123000,651237250,20500,20450,20500,20450,115
|
|
20240416,122900,648882050,20500,20500,20500,20450,23
|
|
20240416,122800,648411350,20500,20500,20500,20450,150
|
|
20240416,122700,645338000,20450,20500,20500,20450,16
|
|
20240416,122600,645010750,20500,20450,20500,20450,48
|
|
20240416,122500,644029100,20500,20450,20500,20450,72
|
|
20240416,122400,642555900,20450,20450,20450,20450,15
|
|
20240416,122300,642249150,20500,20500,20500,20450,85
|
|
20240416,122200,640508750,20500,20450,20500,20450,18
|
|
20240416,122100,640140500,20500,20500,20500,20450,2621
|
|
20240416,122000,586467000,20500,20500,20500,20500,16
|
|
20240416,121900,586139000,20500,20500,20500,20500,43
|
|
20240416,121800,585257500,20500,20500,20500,20500,82
|
|
20240416,121700,583576500,20550,20550,20550,20500,36
|
|
20240416,121600,582837450,20500,20500,20500,20500,34
|
|
20240416,121500,582140450,20550,20550,20550,20550,19
|
|
20240416,121400,581750000,20500,20550,20550,20500,76
|
|
20240416,121300,580191300,20500,20500,20500,20500,34
|
|
20240416,121200,579494300,20500,20500,20500,20500,16
|
|
20240416,121100,579166300,20500,20500,20500,20500,54
|
|
20240416,121000,578059300,20500,20550,20550,20500,19
|
|
20240416,120900,577669650,20550,20500,20550,20500,43
|
|
20240416,120800,576788100,20500,20500,20500,20500,0
|
|
20240416,120700,576788100,20500,20500,20500,20500,56
|
|
20240416,120600,575640100,20550,20500,20550,20500,41
|
|
20240416,120500,574799550,20500,20500,20500,20500,15
|
|
20240416,120400,574492050,20500,20500,20550,20500,62
|
|
20240416,120300,573221000,20500,20500,20500,20500,15
|
|
20240416,120200,572913500,20500,20500,20500,20500,21
|
|
20240416,120100,572483000,20500,20500,20500,20500,52
|
|
20240416,120000,571417000,20500,20500,20500,20500,15
|
|
20240416,115900,571109500,20550,20500,20550,20500,50
|
|
20240416,115800,570084250,20550,20550,20550,20500,21
|
|
20240416,115700,569653450,20550,20500,20550,20500,102
|
|
20240416,115600,567560500,20550,20550,20550,20500,40
|
|
20240416,115500,566740200,20550,20500,20550,20500,2
|
|
20240416,115400,566699150,20500,20550,20550,20500,84
|
|
20240416,115300,564976150,20500,20500,20500,20500,16
|
|
20240416,115200,564648150,20500,20500,20500,20500,31
|
|
20240416,115100,564012650,20550,20500,20550,20500,19
|
|
20240416,115000,563623000,20500,20500,20550,20500,60
|
|
20240416,114900,562392950,20500,20500,20500,20500,22
|
|
20240416,114800,561941950,20500,20500,20500,20500,15
|
|
20240416,114700,561634450,20500,20500,20500,20500,55
|
|
20240416,114600,560506950,20500,20500,20500,20500,114
|
|
20240416,114500,558169950,20500,20500,20500,20500,49
|
|
20240416,114400,557165450,20500,20500,20500,20500,59
|
|
20240416,114300,555955950,20550,20500,20550,20500,22
|
|
20240416,114200,555504650,20500,20500,20500,20500,22
|
|
20240416,114100,555053650,20500,20500,20500,20500,18
|
|
20240416,114000,554684650,20500,20550,20550,20500,64
|
|
20240416,113900,553372450,20500,20500,20550,20500,41
|
|
20240416,113800,552531900,20500,20550,20550,20500,518
|
|
20240416,113700,541899050,20550,20550,20550,20550,58
|
|
20240416,113600,540707150,20550,20550,20550,20550,0
|
|
20240416,113500,540707150,20550,20550,20550,20550,39
|
|
20240416,113400,539905700,20550,20550,20550,20550,16
|
|
20240416,113300,539576900,20550,20550,20550,20550,60
|
|
20240416,113200,538343900,20550,20550,20550,20550,36
|
|
20240416,113100,537604100,20600,20550,20600,20550,16
|
|
20240416,113000,537275250,20600,20550,20600,20550,69
|
|
20240416,112900,535856850,20500,20550,20550,20500,709
|
|
20240416,112800,521287450,20550,20600,20600,20550,73
|
|
20240416,112700,519787250,20550,20550,20550,20550,117
|
|
20240416,112600,517382900,20550,20550,20550,20550,16
|
|
20240416,112500,517054100,20550,20550,20550,20550,46
|
|
20240416,112400,516108800,20600,20550,20600,20550,17
|
|
20240416,112300,515759400,20600,20550,20600,20550,248
|
|
20240416,112200,510662900,20550,20550,20550,20550,35
|
|
20240416,112100,509943650,20550,20600,20600,20550,135
|
|
20240416,112000,507167550,20550,20600,20600,20550,50
|
|
20240416,111900,506140000,20550,20550,20550,20550,15
|
|
20240416,111800,505831750,20550,20550,20550,20550,47
|
|
20240416,111700,504865900,20600,20550,20600,20550,16
|
|
20240416,111600,504537050,20600,20600,20600,20550,103
|
|
20240416,111500,502417100,20550,20550,20550,20550,45
|
|
20240416,111400,501492350,20550,20550,20550,20550,15
|
|
20240416,111300,501184100,20550,20550,20550,20550,60
|
|
20240416,111200,499951100,20550,20550,20550,20550,15
|
|
20240416,111100,499642850,20550,20550,20550,20550,47
|
|
20240416,111000,498677000,20550,20550,20550,20550,40
|
|
20240416,110900,497855000,20550,20600,20600,20550,20
|
|
20240416,110800,497443750,20550,20550,20550,20550,41
|
|
20240416,110700,496601200,20550,20550,20550,20550,31
|
|
20240416,110600,495964150,20550,20550,20550,20550,67
|
|
20240416,110500,494587300,20600,20550,20600,20550,17
|
|
20240416,110400,494237900,20550,20550,20550,20550,49
|
|
20240416,110300,493230950,20600,20550,20600,20550,78
|
|
20240416,110200,491626550,20550,20600,20600,20550,17
|
|
20240416,110100,491277150,20550,20550,20550,20550,32
|
|
20240416,110000,490619550,20550,20550,20550,20550,21
|
|
20240416,105900,490188000,20550,20600,20600,20550,52
|
|
20240416,105800,489118900,20600,20550,20600,20550,274
|
|
20240416,105700,483475700,20550,20550,20550,20550,48
|
|
20240416,105600,482489300,20500,20500,20500,20500,64
|
|
20240416,105500,481177300,20500,20500,20500,20500,16
|
|
20240416,105400,480849300,20500,20550,20550,20500,167
|
|
20240416,105300,477424100,20550,20550,20550,20500,98
|
|
20240416,105200,475413250,20650,20550,20800,20550,1113
|
|
20240416,105100,452358600,20500,20500,20550,20500,49
|
|
20240416,105000,451354050,20500,20500,20500,20500,0
|
|
20240416,104900,451354050,20500,20550,20550,20500,1015
|
|
20240416,104800,430496550,20500,20400,20500,20400,632
|
|
20240416,104700,417554550,20350,20450,20450,20350,929
|
|
20240416,104600,398602800,20450,20450,20450,20400,62
|
|
20240416,104500,397337700,20400,20400,20400,20400,192
|
|
20240416,104400,393420900,20450,20450,20450,20450,363
|
|
20240416,104300,385997550,20450,20500,20500,20450,38
|
|
20240416,104200,385219350,20500,20500,20500,20450,55
|
|
20240416,104100,384093650,20500,20500,20500,20450,130
|
|
20240416,104000,381430100,20500,20500,20500,20500,4007
|
|
20240416,103900,299286600,20500,20500,20500,20500,276
|
|
20240416,103800,293628600,20550,20550,20550,20550,204
|
|
20240416,103700,289436400,20550,20550,20550,20500,32
|
|
20240416,103600,288778950,20500,20550,20550,20500,73
|
|
20240416,103500,287281050,20550,20550,20550,20500,145
|
|
20240416,103400,284302100,20550,20500,20550,20500,1427
|
|
20240416,103300,255042600,20500,20550,20600,20500,3313
|
|
20240416,103200,187100850,20550,20600,20600,20550,67
|
|
20240416,103100,185723750,20600,20600,20600,20600,2
|
|
20240416,103000,185682550,20550,20600,20600,20550,33
|
|
20240416,102900,185003550,20600,20600,20600,20600,58
|
|
20240416,102800,183808750,20600,20600,20600,20600,396
|
|
20240416,102700,175651150,20600,20650,20650,20600,61
|
|
20240416,102600,174394100,20600,20600,20600,20600,0
|
|
20240416,102500,174394100,20600,20600,20600,20600,86
|
|
20240416,102400,172622500,20650,20650,20650,20650,372
|
|
20240416,102300,164940700,20650,20650,20650,20650,31
|
|
20240416,102200,164300550,20650,20650,20650,20650,39
|
|
20240416,102100,163495200,20650,20650,20650,20650,30
|
|
20240416,102000,162875700,20650,20700,20700,20650,126
|
|
20240416,101900,160268800,20700,20650,20700,20650,56
|
|
20240416,101800,159112000,20750,20700,20750,20700,31
|
|
20240416,101700,158470250,20700,20650,20700,20650,58
|
|
20240416,101600,157270550,20700,20700,20700,20700,20
|
|
20240416,101500,156856550,20700,20700,20700,20650,74
|
|
20240416,101400,155326400,20700,20700,20700,20650,73
|
|
20240416,101300,153816550,20650,20700,20700,20650,33
|
|
20240416,101200,153135050,20750,20650,20750,20650,79
|
|
20240416,101100,151503550,20650,20650,20650,20650,0
|
|
20240416,101000,151503550,20650,20650,20650,20650,20
|
|
20240416,100900,151090550,20650,20650,20650,20650,35
|
|
20240416,100800,150367800,20650,20700,20700,20650,48
|
|
20240416,100700,149376500,20650,20650,20650,20650,47
|
|
20240416,100600,148405950,20700,20700,20700,20700,3
|
|
20240416,100500,148343850,20650,20650,20650,20650,43
|
|
20240416,100400,147455900,20700,20700,20700,20700,101
|
|
20240416,100300,145365200,20750,20700,20750,20700,325
|
|
20240416,100200,138635150,20700,20700,20700,20700,66
|
|
20240416,100100,137268950,20700,20700,20700,20700,0
|
|
20240416,100000,137268950,20700,20800,20800,20700,163
|
|
20240416,095900,133888100,20750,20750,20750,20750,15
|
|
20240416,095800,133576850,20750,20750,20750,20750,156
|
|
20240416,095700,130339850,20750,20750,20750,20750,46
|
|
20240416,095600,129385350,20750,20800,20800,20750,1979
|
|
20240416,095500,88234650,20850,20850,20850,20850,5
|
|
20240416,095400,88130400,20800,20850,20850,20800,9
|
|
20240416,095300,87942850,20900,20900,20900,20900,1
|
|
20240416,095200,87921950,20850,20850,20850,20850,14
|
|
20240416,095100,87630050,20900,20900,20900,20900,5
|
|
20240416,095000,87525550,20900,20900,20900,20900,0
|
|
20240416,094900,87525550,20900,20900,20900,20900,0
|
|
20240416,094800,87525550,20900,20900,20900,20900,1
|
|
20240416,094700,87504650,20900,20900,20900,20800,8
|
|
20240416,094600,87337650,20850,20850,20850,20850,226
|
|
20240416,094500,82625550,20900,20900,20900,20900,50
|
|
20240416,094400,81580550,20900,20900,20900,20900,1
|
|
20240416,094300,81559650,20900,20900,20900,20900,1
|
|
20240416,094200,81538750,20850,20850,20850,20850,25
|
|
20240416,094100,81017500,20850,20850,20850,20850,24
|
|
20240416,094000,80517100,20900,20900,20900,20900,0
|
|
20240416,093900,80517100,20900,20850,20900,20850,46
|
|
20240416,093800,79557950,20850,20850,20850,20850,0
|
|
20240416,093700,79557950,20850,20850,20850,20850,0
|
|
20240416,093600,79557950,20850,20850,20850,20850,23
|
|
20240416,093500,79078400,20850,20850,20850,20850,100
|
|
20240416,093400,76993400,20850,20850,20850,20850,0
|
|
20240416,093300,76993400,20850,20950,20950,20850,518
|
|
20240416,093200,66192900,20950,20950,20950,20950,0
|
|
20240416,093100,66192900,20950,20950,20950,20850,89
|
|
20240416,093000,64336300,20850,20850,20850,20850,0
|
|
20240416,092900,64336300,20850,20850,20850,20850,0
|
|
20240416,092800,64336300,20850,20950,20950,20850,76
|
|
20240416,092700,62751600,20850,20950,20950,20800,293
|
|
20240416,092600,56649000,20850,20850,20850,20850,10
|
|
20240416,092500,56440500,20850,20850,20850,20850,201
|
|
20240416,092400,52249650,20850,20900,20900,20850,1795
|
|
20240416,092300,14790200,20950,20950,20950,20950,0
|
|
20240416,092200,14790200,20950,20950,20950,20950,0
|
|
20240416,092100,14790200,20950,20950,20950,20950,0
|
|
20240416,092000,14790200,20950,20950,20950,20950,1
|
|
20240416,091900,14769250,20950,20950,20950,20950,0
|
|
20240416,091800,14769250,20950,20950,20950,20950,1
|
|
20240416,091700,14748300,20950,20950,20950,20950,200
|
|
20240416,091600,10558300,21000,21000,21000,21000,19
|
|
20240416,091500,10159300,21000,21000,21000,21000,2
|
|
20240416,091400,10117300,21000,21000,21000,21000,0
|
|
20240416,091300,10117300,21000,21000,21000,21000,0
|
|
20240416,091200,10117300,21000,20900,21000,20900,339
|
|
20240416,091100,3029200,21000,21000,21000,21000,3
|
|
20240416,091000,2966200,21000,21000,21000,21000,1
|
|
20240416,090900,2945200,20900,20900,20900,20900,0
|
|
20240416,090800,2945200,20900,20900,20900,20900,4
|
|
20240416,090700,2861600,20900,20900,20900,20900,1
|
|
20240416,090600,2840700,20900,20900,20900,20900,7
|
|
20240416,090500,2694400,20900,20900,20900,20900,25
|
|
20240416,090400,2171900,20900,20900,20900,20900,0
|
|
20240416,090300,2171900,20900,20900,20900,20900,41
|
|
20240416,090200,1315000,20950,20950,20950,20950,0
|
|
20240416,090100,1315000,20950,20950,20950,20950,10
|
|
20240416,090000,1105500,21000,20850,21000,20850,53
|