578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,183500,753892450,20550,20550,20550,20550,602
|
|
20240417,183400,753892450,20550,20550,20550,20550,0
|
|
20240417,183300,753892450,20550,20550,20550,20550,0
|
|
20240417,183200,753892450,20550,20550,20550,20550,0
|
|
20240417,183100,753892450,20550,20550,20550,20550,0
|
|
20240417,183000,753892450,20550,20550,20550,20550,0
|
|
20240417,182900,753892450,20550,20550,20550,20550,0
|
|
20240417,182800,753892450,20550,20550,20550,20550,0
|
|
20240417,182700,753892450,20550,20550,20550,20550,0
|
|
20240417,182600,753892450,20550,20550,20550,20550,0
|
|
20240417,182500,753892450,20550,20550,20550,20550,0
|
|
20240417,182400,753892450,20550,20550,20550,20550,0
|
|
20240417,182300,753892450,20550,20550,20550,20550,0
|
|
20240417,182200,753892450,20550,20550,20550,20550,0
|
|
20240417,182100,753892450,20550,20550,20550,20550,0
|
|
20240417,182000,753892450,20550,20550,20550,20550,0
|
|
20240417,181900,753892450,20550,20550,20550,20550,0
|
|
20240417,181800,753892450,20550,20550,20550,20550,0
|
|
20240417,181700,753892450,20550,20550,20550,20550,0
|
|
20240417,181600,753892450,20550,20550,20550,20550,0
|
|
20240417,181500,753892450,20550,20550,20550,20550,0
|
|
20240417,181400,753892450,20550,20550,20550,20550,0
|
|
20240417,181300,753892450,20550,20550,20550,20550,0
|
|
20240417,181200,753892450,20550,20550,20550,20550,0
|
|
20240417,181100,753892450,20550,20550,20550,20550,0
|
|
20240417,181000,753892450,20550,20550,20550,20550,0
|
|
20240417,180900,753892450,20550,20550,20550,20550,0
|
|
20240417,180800,753892450,20550,20550,20550,20550,0
|
|
20240417,180700,753892450,20550,20550,20550,20550,0
|
|
20240417,180600,753892450,20550,20550,20550,20550,0
|
|
20240417,180500,753892450,20550,20550,20550,20550,602
|
|
20240417,180400,753892450,20550,20550,20550,20550,0
|
|
20240417,180300,753892450,20550,20550,20550,20550,0
|
|
20240417,180200,753892450,20550,20550,20550,20550,0
|
|
20240417,180100,753892450,20550,20550,20550,20550,0
|
|
20240417,180000,753892450,20550,20550,20550,20550,0
|
|
20240417,175900,753892450,20550,20550,20550,20550,0
|
|
20240417,175800,753892450,20550,20550,20550,20550,0
|
|
20240417,175700,753892450,20550,20550,20550,20550,0
|
|
20240417,175600,753892450,20550,20550,20550,20550,0
|
|
20240417,175500,753892450,20550,20550,20550,20550,0
|
|
20240417,175400,753892450,20550,20550,20550,20550,0
|
|
20240417,175300,753892450,20550,20550,20550,20550,0
|
|
20240417,175200,753892450,20550,20550,20550,20550,0
|
|
20240417,175100,753892450,20550,20550,20550,20550,0
|
|
20240417,175000,753892450,20550,20550,20550,20550,0
|
|
20240417,174900,753892450,20550,20550,20550,20550,0
|
|
20240417,174800,753892450,20550,20550,20550,20550,0
|
|
20240417,174700,753892450,20550,20550,20550,20550,0
|
|
20240417,174600,753892450,20550,20550,20550,20550,0
|
|
20240417,174500,753892450,20550,20550,20550,20550,0
|
|
20240417,174400,753892450,20550,20550,20550,20550,0
|
|
20240417,174300,753892450,20550,20550,20550,20550,0
|
|
20240417,174200,753892450,20550,20550,20550,20550,0
|
|
20240417,174100,753892450,20550,20550,20550,20550,0
|
|
20240417,174000,753892450,20550,20550,20550,20550,0
|
|
20240417,173900,753892450,20550,20550,20550,20550,0
|
|
20240417,173800,753892450,20550,20550,20550,20550,0
|
|
20240417,173700,753892450,20550,20550,20550,20550,0
|
|
20240417,173600,753892450,20550,20550,20550,20550,0
|
|
20240417,173500,753892450,20550,20550,20550,20550,602
|
|
20240417,173400,753892450,20550,20550,20550,20550,0
|
|
20240417,173300,753892450,20550,20550,20550,20550,0
|
|
20240417,173200,753892450,20550,20550,20550,20550,0
|
|
20240417,173100,753892450,20550,20550,20550,20550,0
|
|
20240417,173000,753892450,20550,20550,20550,20550,0
|
|
20240417,172900,753892450,20550,20550,20550,20550,0
|
|
20240417,172800,753892450,20550,20550,20550,20550,0
|
|
20240417,172700,753892450,20550,20550,20550,20550,0
|
|
20240417,172600,753892450,20550,20550,20550,20550,0
|
|
20240417,172500,753892450,20550,20550,20550,20550,0
|
|
20240417,172400,753892450,20550,20550,20550,20550,0
|
|
20240417,172300,753892450,20550,20550,20550,20550,0
|
|
20240417,172200,753892450,20550,20550,20550,20550,0
|
|
20240417,172100,753892450,20550,20550,20550,20550,0
|
|
20240417,172000,753892450,20550,20550,20550,20550,0
|
|
20240417,171900,753892450,20550,20550,20550,20550,0
|
|
20240417,171800,753892450,20550,20550,20550,20550,0
|
|
20240417,171700,753892450,20550,20550,20550,20550,0
|
|
20240417,171600,753892450,20550,20550,20550,20550,0
|
|
20240417,171500,753892450,20550,20550,20550,20550,0
|
|
20240417,171400,753892450,20550,20550,20550,20550,0
|
|
20240417,171300,753892450,20550,20550,20550,20550,0
|
|
20240417,171200,753892450,20550,20550,20550,20550,0
|
|
20240417,171100,753892450,20550,20550,20550,20550,0
|
|
20240417,171000,753892450,20550,20550,20550,20550,0
|
|
20240417,170900,753892450,20550,20550,20550,20550,0
|
|
20240417,170800,753892450,20550,20550,20550,20550,0
|
|
20240417,170700,753892450,20550,20550,20550,20550,0
|
|
20240417,170600,753892450,20550,20550,20550,20550,0
|
|
20240417,170500,753892450,20550,20550,20550,20550,602
|
|
20240417,170400,753892450,20550,20550,20550,20550,0
|
|
20240417,170300,753892450,20550,20550,20550,20550,0
|
|
20240417,170200,753892450,20550,20550,20550,20550,0
|
|
20240417,170100,753892450,20550,20550,20550,20550,0
|
|
20240417,170000,753892450,20550,20550,20550,20550,0
|
|
20240417,165900,753892450,20550,20550,20550,20550,0
|
|
20240417,165800,753892450,20550,20550,20550,20550,0
|
|
20240417,165700,753892450,20550,20550,20550,20550,0
|
|
20240417,165600,753892450,20550,20550,20550,20550,0
|
|
20240417,165500,753892450,20550,20550,20550,20550,0
|
|
20240417,165400,753892450,20550,20550,20550,20550,0
|
|
20240417,165300,753892450,20550,20550,20550,20550,0
|
|
20240417,165200,753892450,20550,20550,20550,20550,0
|
|
20240417,165100,753892450,20550,20550,20550,20550,0
|
|
20240417,165000,753892450,20550,20550,20550,20550,0
|
|
20240417,164900,753892450,20550,20550,20550,20550,0
|
|
20240417,164800,753892450,20550,20550,20550,20550,0
|
|
20240417,164700,753892450,20550,20550,20550,20550,0
|
|
20240417,164600,753892450,20550,20550,20550,20550,0
|
|
20240417,164500,753892450,20550,20550,20550,20550,0
|
|
20240417,164400,753892450,20550,20550,20550,20550,0
|
|
20240417,164300,753892450,20550,20550,20550,20550,0
|
|
20240417,164200,753892450,20550,20550,20550,20550,0
|
|
20240417,164100,753892450,20550,20550,20550,20550,0
|
|
20240417,164000,753892450,20550,20550,20550,20550,0
|
|
20240417,163900,753892450,20550,20550,20550,20550,0
|
|
20240417,163800,753892450,20550,20550,20550,20550,0
|
|
20240417,163700,753892450,20550,20550,20550,20550,0
|
|
20240417,163600,753892450,20550,20550,20550,20550,0
|
|
20240417,163500,753892450,20550,20550,20550,20550,602
|
|
20240417,163400,753892450,20550,20550,20550,20550,0
|
|
20240417,163300,753892450,20550,20550,20550,20550,0
|
|
20240417,163200,753892450,20550,20550,20550,20550,0
|
|
20240417,163100,753892450,20550,20550,20550,20550,0
|
|
20240417,163000,753892450,20550,20550,20550,20550,0
|
|
20240417,162900,753892450,20550,20550,20550,20550,0
|
|
20240417,162800,753892450,20550,20550,20550,20550,0
|
|
20240417,162700,753892450,20550,20550,20550,20550,0
|
|
20240417,162600,753892450,20550,20550,20550,20550,0
|
|
20240417,162500,753892450,20550,20550,20550,20550,0
|
|
20240417,162400,753892450,20550,20550,20550,20550,0
|
|
20240417,162300,753892450,20550,20550,20550,20550,0
|
|
20240417,162200,753892450,20550,20550,20550,20550,0
|
|
20240417,162100,753892450,20550,20550,20550,20550,0
|
|
20240417,162000,753892450,20550,20550,20550,20550,0
|
|
20240417,161900,753892450,20550,20550,20550,20550,0
|
|
20240417,161800,753892450,20550,20550,20550,20550,0
|
|
20240417,161700,753892450,20550,20550,20550,20550,0
|
|
20240417,161600,753892450,20550,20550,20550,20550,0
|
|
20240417,161500,753892450,20550,20550,20550,20550,0
|
|
20240417,161400,753892450,20550,20550,20550,20550,0
|
|
20240417,161300,753892450,20550,20550,20550,20550,0
|
|
20240417,161200,753892450,20550,20550,20550,20550,0
|
|
20240417,161100,753892450,20550,20550,20550,20550,0
|
|
20240417,161000,753892450,20550,20550,20550,20550,0
|
|
20240417,160900,753892450,20550,20550,20550,20550,0
|
|
20240417,160800,753892450,20550,20550,20550,20550,0
|
|
20240417,160700,753892450,20550,20550,20550,20550,0
|
|
20240417,160600,753892450,20550,20550,20550,20550,0
|
|
20240417,160500,753892450,20550,20550,20550,20550,602
|
|
20240417,160400,753892450,20550,20550,20550,20550,0
|
|
20240417,160300,753892450,20550,20550,20550,20550,0
|
|
20240417,160200,753892450,20550,20550,20550,20550,0
|
|
20240417,160100,753892450,20550,20550,20550,20550,0
|
|
20240417,160000,753892450,20550,20550,20550,20550,0
|
|
20240417,155900,753892450,20550,20550,20550,20550,0
|
|
20240417,155800,753892450,20550,20550,20550,20550,0
|
|
20240417,155700,753892450,20550,20550,20550,20550,0
|
|
20240417,155600,753892450,20550,20550,20550,20550,0
|
|
20240417,155500,753892450,20550,20550,20550,20550,0
|
|
20240417,155400,753892450,20550,20550,20550,20550,0
|
|
20240417,155300,753892450,20550,20550,20550,20550,0
|
|
20240417,155200,753892450,20550,20550,20550,20550,0
|
|
20240417,155100,753892450,20550,20550,20550,20550,0
|
|
20240417,155000,753892450,20550,20550,20550,20550,0
|
|
20240417,154900,753892450,20550,20550,20550,20550,0
|
|
20240417,154800,753892450,20550,20550,20550,20550,0
|
|
20240417,154700,753892450,20550,20550,20550,20550,0
|
|
20240417,154600,753892450,20550,20550,20550,20550,0
|
|
20240417,154500,753892450,20550,20550,20550,20550,0
|
|
20240417,154400,753892450,20550,20550,20550,20550,0
|
|
20240417,154300,753892450,20550,20550,20550,20550,0
|
|
20240417,154200,753892450,20550,20550,20550,20550,0
|
|
20240417,154100,753892450,20550,20550,20550,20550,0
|
|
20240417,154000,753892450,20550,20550,20550,20550,0
|
|
20240417,153900,753892450,20550,20550,20550,20550,0
|
|
20240417,153800,753892450,20550,20550,20550,20550,0
|
|
20240417,153700,753892450,20550,20550,20550,20550,0
|
|
20240417,153600,753892450,20550,20550,20550,20550,0
|
|
20240417,153500,753892450,20550,20550,20550,20550,602
|
|
20240417,153400,753892450,20550,20550,20550,20550,0
|
|
20240417,153300,753892450,20550,20550,20550,20550,0
|
|
20240417,153200,753892450,20550,20550,20550,20550,0
|
|
20240417,153100,753892450,20550,20550,20550,20550,0
|
|
20240417,153000,753892450,20550,20550,20550,20550,602
|
|
20240417,152900,741521350,20650,20650,20650,20650,0
|
|
20240417,152800,741521350,20650,20650,20650,20650,0
|
|
20240417,152700,741521350,20650,20650,20650,20650,0
|
|
20240417,152600,741521350,20650,20650,20650,20650,0
|
|
20240417,152500,741521350,20650,20650,20650,20650,0
|
|
20240417,152400,741521350,20650,20650,20650,20650,0
|
|
20240417,152300,741521350,20650,20650,20650,20650,0
|
|
20240417,152200,741521350,20650,20650,20650,20650,0
|
|
20240417,152100,741521350,20650,20650,20650,20650,0
|
|
20240417,152000,741521350,20650,20650,20650,20650,0
|
|
20240417,151900,741521350,20650,20550,20650,20550,136
|
|
20240417,151800,738718350,20550,20650,20650,20550,20
|
|
20240417,151700,738306250,20650,20650,20650,20550,170
|
|
20240417,151600,734796850,20550,20550,20700,20550,28
|
|
20240417,151500,734219650,20700,20550,20700,20550,126
|
|
20240417,151400,731618300,20650,20600,20650,20500,1160
|
|
20240417,151300,707722000,20500,20500,20500,20500,0
|
|
20240417,151200,707722000,20500,20500,20500,20500,1
|
|
20240417,151100,707701500,20500,20500,20500,20500,1
|
|
20240417,151000,707681000,20500,20500,20500,20500,0
|
|
20240417,150900,707681000,20500,20500,20500,20500,0
|
|
20240417,150800,707681000,20500,20500,20500,20500,20
|
|
20240417,150700,707271000,20550,20600,20600,20550,36
|
|
20240417,150600,706529900,20550,20550,20550,20550,18
|
|
20240417,150500,706160000,20550,20550,20550,20550,0
|
|
20240417,150400,706160000,20550,20550,20550,20550,0
|
|
20240417,150300,706160000,20550,20550,20550,20550,0
|
|
20240417,150200,706160000,20550,20550,20550,20550,0
|
|
20240417,150100,706160000,20550,20550,20550,20550,35
|
|
20240417,150000,705440750,20500,20550,20550,20500,24
|
|
20240417,145900,704948050,20550,20550,20550,20550,344
|
|
20240417,145800,697878850,20550,20550,20550,20550,17
|
|
20240417,145700,697529500,20550,20550,20550,20550,0
|
|
20240417,145600,697529500,20550,20550,20550,20550,20
|
|
20240417,145500,697118500,20550,20600,20600,20550,24
|
|
20240417,145400,696625250,20600,20550,20600,20550,73
|
|
20240417,145300,695125050,20550,20550,20550,20550,21
|
|
20240417,145200,694693500,20550,20550,20550,20550,23
|
|
20240417,145100,694220850,20550,20550,20550,20550,0
|
|
20240417,145000,694220850,20550,20550,20550,20550,90
|
|
20240417,144900,692371350,20550,20550,20550,20550,0
|
|
20240417,144800,692371350,20550,20550,20550,20550,17
|
|
20240417,144700,692022000,20550,20550,20550,20550,21
|
|
20240417,144600,691590450,20550,20550,20550,20550,72
|
|
20240417,144500,690110850,20550,20550,20550,20550,80
|
|
20240417,144400,688466850,20600,20600,20600,20600,0
|
|
20240417,144300,688466850,20600,20600,20600,20600,50
|
|
20240417,144200,687436850,20550,20550,20550,20550,72
|
|
20240417,144100,685957250,20600,20550,20600,20550,11
|
|
20240417,144000,685731150,20550,20550,20550,20550,467
|
|
20240417,143900,676134300,20550,20550,20550,20550,0
|
|
20240417,143800,676134300,20550,20500,20550,20500,73
|
|
20240417,143700,674637750,20500,20500,20500,20500,18
|
|
20240417,143600,674268750,20500,20500,20500,20500,20
|
|
20240417,143500,673858750,20500,20500,20500,20500,0
|
|
20240417,143400,673858750,20500,20500,20500,20500,95
|
|
20240417,143300,671911250,20500,20500,20500,20500,19
|
|
20240417,143200,671521750,20500,20500,20500,20500,0
|
|
20240417,143100,671521750,20500,20500,20500,20500,21
|
|
20240417,143000,671091250,20500,20500,20500,20500,94
|
|
20240417,142900,669164250,20500,20500,20500,20500,7
|
|
20240417,142800,669020750,20500,20500,20500,20500,20
|
|
20240417,142700,668610750,20500,20500,20500,20500,8
|
|
20240417,142600,668446750,20500,20500,20500,20500,96
|
|
20240417,142500,666478750,20500,20500,20500,20500,50
|
|
20240417,142400,665453750,20550,20550,20550,20550,19
|
|
20240417,142300,665063300,20550,20550,20550,20550,1
|
|
20240417,142200,665042750,20500,20500,20500,20500,103
|
|
20240417,142100,662931250,20500,20500,20500,20500,0
|
|
20240417,142000,662931250,20500,20500,20500,20500,30
|
|
20240417,141900,662316250,20500,20500,20500,20500,39
|
|
20240417,141800,661516750,20500,20500,20500,20500,72
|
|
20240417,141700,660040750,20600,20600,20600,20600,1
|
|
20240417,141600,660020150,20550,20550,20550,20550,7
|
|
20240417,141500,659876300,20500,20500,20500,20500,23
|
|
20240417,141400,659404800,20500,20550,20550,20500,101
|
|
20240417,141300,657333950,20550,20550,20550,20550,0
|
|
20240417,141200,657333950,20550,20550,20550,20550,17
|
|
20240417,141100,656984600,20550,20550,20550,20550,79
|
|
20240417,141000,655361150,20550,20550,20550,20550,173
|
|
20240417,140900,651806000,20550,20550,20550,20550,7
|
|
20240417,140800,651662150,20600,20600,20600,20600,42
|
|
20240417,140700,650796950,20600,20550,20600,20550,496
|
|
20240417,140600,640601200,20550,20500,20550,20500,130
|
|
20240417,140500,637933300,20550,20550,20550,20500,81
|
|
20240417,140400,636269050,20550,20550,20550,20550,30
|
|
20240417,140300,635652550,20500,20500,20500,20500,177
|
|
20240417,140200,632024050,20450,20400,20500,20400,111
|
|
20240417,140100,629756100,20500,20500,20500,20450,312
|
|
20240417,140000,623368600,20450,20450,20450,20450,7
|
|
20240417,135900,623225450,20550,20500,20550,20350,10050
|
|
20240417,135800,418078000,20500,20500,20500,20500,102
|
|
20240417,135700,415987000,20500,20500,20500,20500,18
|
|
20240417,135600,415618000,20500,20550,20550,20500,8
|
|
20240417,135500,415453950,20550,20550,20550,20550,0
|
|
20240417,135400,415453950,20550,20550,20550,20550,37
|
|
20240417,135300,414693600,20550,20550,20550,20550,163
|
|
20240417,135200,411343950,20500,20500,20500,20500,31
|
|
20240417,135100,410708450,20500,20500,20500,20500,6
|
|
20240417,135000,410585450,20550,20500,20550,20500,98
|
|
20240417,134900,408575150,20550,20500,20550,20500,41
|
|
20240417,134800,407733800,20500,20500,20500,20500,0
|
|
20240417,134700,407733800,20500,20500,20500,20500,28
|
|
20240417,134600,407159800,20550,20500,20550,20500,89
|
|
20240417,134500,405335250,20500,20550,20550,20500,15
|
|
20240417,134400,405027300,20550,20550,20550,20550,30
|
|
20240417,134300,404410800,20550,20550,20550,20550,7
|
|
20240417,134200,404266950,20500,20500,20500,20500,91
|
|
20240417,134100,402401450,20550,20550,20550,20550,20
|
|
20240417,134000,401990450,20550,20550,20550,20550,7
|
|
20240417,133900,401846600,20550,20550,20550,20550,1
|
|
20240417,133800,401826050,20550,20550,20550,20500,96
|
|
20240417,133700,399856850,20550,20550,20550,20550,0
|
|
20240417,133600,399856850,20550,20550,20550,20550,98
|
|
20240417,133500,397842950,20550,20550,20550,20550,20
|
|
20240417,133400,397431950,20550,20500,20550,20500,79
|
|
20240417,133300,395812100,20550,20550,20550,20550,0
|
|
20240417,133200,395812100,20550,20550,20550,20550,6
|
|
20240417,133100,395688800,20600,20600,20600,20600,1
|
|
20240417,133000,395668200,20550,20500,20550,20500,133
|
|
20240417,132900,392939550,20500,20500,20500,20500,10
|
|
20240417,132800,392734550,20500,20500,20500,20500,20
|
|
20240417,132700,392324550,20500,20500,20500,20500,24
|
|
20240417,132600,391832550,20500,20500,20500,20500,90
|
|
20240417,132500,389987550,20500,20500,20500,20500,38
|
|
20240417,132400,389208550,20550,20550,20550,20550,0
|
|
20240417,132300,389208550,20550,20500,20550,20500,8
|
|
20240417,132200,389044500,20500,20500,20500,20500,94
|
|
20240417,132100,387117500,20550,20550,20550,20550,24
|
|
20240417,132000,386624300,20500,20500,20500,20500,7
|
|
20240417,131900,386480800,20550,20550,20550,20550,34
|
|
20240417,131800,385782100,20550,20550,20550,20550,352
|
|
20240417,131700,378548500,20600,20600,20600,20600,0
|
|
20240417,131600,378548500,20600,20550,20600,20550,877
|
|
20240417,131500,360526050,20550,20550,20550,20550,0
|
|
20240417,131400,360526050,20550,20550,20600,20550,108
|
|
20240417,131300,358306150,20600,20600,20600,20600,60
|
|
20240417,131200,357070150,20550,20550,20550,20550,23
|
|
20240417,131100,356597500,20550,20550,20550,20550,0
|
|
20240417,131000,356597500,20550,20550,20550,20550,72
|
|
20240417,130900,355117900,20550,20550,20550,20550,7
|
|
20240417,130800,354974050,20550,20550,20550,20550,0
|
|
20240417,130700,354974050,20550,20550,20550,20550,25
|
|
20240417,130600,354460300,20550,20550,20550,20550,72
|
|
20240417,130500,352980700,20550,20550,20550,20550,23
|
|
20240417,130400,352508050,20650,20600,20650,20600,17
|
|
20240417,130300,352157800,20600,20650,20650,20600,108
|
|
20240417,130200,349932500,20600,20550,20600,20550,343
|
|
20240417,130100,342871250,20550,20550,20550,20550,7
|
|
20240417,130000,342727400,20550,20550,20550,20550,16
|
|
20240417,125900,342398600,20600,20550,20600,20550,91
|
|
20240417,125800,340526450,20550,20500,20600,20500,1185
|
|
20240417,125700,316123700,20500,20500,20550,20500,20
|
|
20240417,125600,315713650,20500,20550,20550,20500,12
|
|
20240417,125500,315467400,20600,20600,20600,20600,15
|
|
20240417,125400,315158400,20500,20500,20500,20500,114
|
|
20240417,125300,312821400,20500,20500,20500,20500,18
|
|
20240417,125200,312452400,20500,20550,20550,20500,11
|
|
20240417,125100,312226650,20550,20550,20550,20550,20
|
|
20240417,125000,311815650,20500,20500,20500,20500,72
|
|
20240417,124900,310339650,20550,20550,20550,20550,17
|
|
20240417,124800,309990300,20550,20600,20600,20550,88
|
|
20240417,124700,308181850,20550,20550,20550,20550,27
|
|
20240417,124600,307627000,20550,20500,20550,20500,73
|
|
20240417,124500,306130450,20550,20500,20550,20500,35
|
|
20240417,124400,305412650,20500,20500,20500,20500,0
|
|
20240417,124300,305412650,20500,20500,20550,20500,28
|
|
20240417,124200,304838400,20550,20500,20550,20500,77
|
|
20240417,124100,303259650,20600,20500,20600,20500,58
|
|
20240417,124000,302066050,20550,20500,20550,20500,22
|
|
20240417,123900,301614850,20500,20500,20500,20500,0
|
|
20240417,123800,301614850,20500,20500,20500,20500,101
|
|
20240417,123700,299544350,20550,20500,20550,20500,28
|
|
20240417,123600,298969950,20500,20500,20500,20500,7
|
|
20240417,123500,298826450,20500,20550,20550,20500,451
|
|
20240417,123400,289580900,20500,20500,20500,20500,80
|
|
20240417,123300,287940900,20500,20500,20500,20500,16
|
|
20240417,123200,287612900,20550,20500,20550,20500,34
|
|
20240417,123100,286915650,20500,20500,20500,20500,0
|
|
20240417,123000,286915650,20500,20500,20550,20500,104
|
|
20240417,122900,284783250,20500,20500,20500,20500,23
|
|
20240417,122800,284311750,20550,20550,20550,20550,4
|
|
20240417,122700,284229550,20500,20500,20500,20500,7
|
|
20240417,122600,284086050,20600,20500,20600,20500,140
|
|
20240417,122500,281211600,20550,20550,20550,20550,5
|
|
20240417,122400,281108850,20550,20550,20550,20550,22
|
|
20240417,122300,280656750,20500,20550,20550,20500,24
|
|
20240417,122200,280163900,20550,20500,20550,20500,80
|
|
20240417,122100,278523550,20550,20550,20550,20550,20
|
|
20240417,122000,278112550,20550,20550,20550,20550,209
|
|
20240417,121900,273817600,20550,20550,20550,20550,28
|
|
20240417,121800,273242200,20550,20550,20550,20550,94
|
|
20240417,121700,271310500,20600,20600,20600,20600,27
|
|
20240417,121600,270754300,20550,20550,20550,20550,28
|
|
20240417,121500,270178900,20600,20600,20600,20600,1
|
|
20240417,121400,270158300,20550,20550,20550,20550,101
|
|
20240417,121300,268082750,20550,20550,20550,20550,19
|
|
20240417,121200,267692300,20550,20550,20550,20550,6
|
|
20240417,121100,267569000,20550,20550,20550,20550,31
|
|
20240417,121000,266931950,20550,20550,20550,20550,98
|
|
20240417,120900,264918050,20600,20600,20600,20600,1
|
|
20240417,120800,264897450,20550,20550,20550,20550,21
|
|
20240417,120700,264465900,20550,20550,20550,20550,7
|
|
20240417,120600,264322050,20600,20550,20600,20550,93
|
|
20240417,120500,262409900,20550,20550,20550,20550,6
|
|
20240417,120400,262286600,20650,20600,20650,20600,8
|
|
20240417,120300,262121750,20550,20550,20550,20550,37
|
|
20240417,120200,261361400,20550,20600,20600,20550,90
|
|
20240417,120100,259511050,20600,20600,20600,20600,7
|
|
20240417,120000,259366850,20650,20650,20650,20650,0
|
|
20240417,115900,259366850,20650,20600,20650,20600,30
|
|
20240417,115800,258747850,20700,20600,20700,20600,90
|
|
20240417,115700,256893550,20650,20600,20650,20600,41
|
|
20240417,115600,256048800,20600,20600,20600,20600,7
|
|
20240417,115500,255904600,20600,20600,20600,20600,18
|
|
20240417,115400,255533800,20600,20600,20600,20600,80
|
|
20240417,115300,253885800,20850,20650,20850,20650,34
|
|
20240417,115200,253182500,20700,20600,20700,20550,33
|
|
20240417,115100,252502850,20600,20600,20600,20600,22
|
|
20240417,115000,252049650,20600,20550,20600,20550,169
|
|
20240417,114900,248572250,20550,20550,20550,20550,20
|
|
20240417,114800,248161250,20600,20550,20600,20550,11
|
|
20240417,114700,247935000,20550,20550,20550,20550,20
|
|
20240417,114600,247524000,20550,20550,20550,20550,89
|
|
20240417,114500,245695050,20550,20550,20550,20550,6
|
|
20240417,114400,245571750,20550,20550,20550,20550,20
|
|
20240417,114300,245160750,20550,20550,20550,20550,16
|
|
20240417,114200,244831950,20650,20500,20650,20500,89
|
|
20240417,114100,243005100,20550,20550,20550,20550,40
|
|
20240417,114000,242183100,20550,20550,20550,20550,0
|
|
20240417,113900,242183100,20550,20600,20600,20550,25
|
|
20240417,113800,241669250,20600,20500,20600,20500,74
|
|
20240417,113700,240152150,20550,20550,20550,20550,7
|
|
20240417,113600,240008300,20550,20550,20550,20550,36
|
|
20240417,113500,239268500,20550,20550,20550,20550,18
|
|
20240417,113400,238898600,20550,20550,20550,20550,80
|
|
20240417,113300,237254600,20600,20600,20600,20600,2
|
|
20240417,113200,237213400,20600,20550,20600,20550,21
|
|
20240417,113100,236781100,20550,20550,20550,20550,0
|
|
20240417,113000,236781100,20550,20500,20600,20500,98
|
|
20240417,112900,234771650,20600,20550,20600,20550,70
|
|
20240417,112800,233330700,20550,20550,20550,20550,8
|
|
20240417,112700,233166300,20550,20550,20550,20550,21
|
|
20240417,112600,232734750,20550,20550,20550,20550,73
|
|
20240417,112500,231234600,20550,20550,20550,20550,26
|
|
20240417,112400,230700300,20550,20550,20550,20550,18
|
|
20240417,112300,230330400,20600,20550,20600,20550,32
|
|
20240417,112200,229671550,20550,20550,20550,20550,91
|
|
20240417,112100,227801500,20550,20550,20550,20550,7
|
|
20240417,112000,227657650,20550,20550,20550,20550,22
|
|
20240417,111900,227205550,20550,20550,20550,20550,25
|
|
20240417,111800,226691800,20600,20600,20650,20500,101
|
|
20240417,111700,224617250,20550,20550,20550,20550,130
|
|
20240417,111600,221945750,20550,20550,20550,20550,47
|
|
20240417,111500,220979900,20550,20550,20550,20550,0
|
|
20240417,111400,220979900,20550,20550,20550,20550,98
|
|
20240417,111300,218966000,20550,20550,20550,20550,0
|
|
20240417,111200,218966000,20550,20550,20550,20550,23
|
|
20240417,111100,218493350,20550,20550,20550,20550,24
|
|
20240417,111000,218000150,20600,20550,20600,20500,75
|
|
20240417,110900,216462500,20550,20550,20550,20500,29
|
|
20240417,110800,215867450,20500,20550,20550,20500,17
|
|
20240417,110700,215518450,20600,20600,20600,20600,0
|
|
20240417,110600,215518450,20600,20550,20600,20550,117
|
|
20240417,110500,213113350,20600,20600,20600,20600,0
|
|
20240417,110400,213113350,20600,20550,20600,20550,607
|
|
20240417,110300,200609950,20500,20500,20500,20500,7
|
|
20240417,110200,200466450,20550,20550,20550,20550,73
|
|
20240417,110100,198966300,20550,20550,20550,20550,27
|
|
20240417,110000,198411450,20550,20550,20550,20550,23
|
|
20240417,105900,197938800,20600,20550,20600,20550,104
|
|
20240417,105800,195796700,20550,20550,20550,20550,90
|
|
20240417,105700,193947200,20550,20500,20550,20500,46
|
|
20240417,105600,193002750,20550,20550,20550,20550,0
|
|
20240417,105500,193002750,20550,20500,20550,20500,8
|
|
20240417,105400,192838400,20600,20550,20600,20500,83
|
|
20240417,105300,191136200,20500,20550,20550,20500,21
|
|
20240417,105200,190705650,20500,20500,20500,20500,23
|
|
20240417,105100,190234150,20550,20550,20550,20550,5
|
|
20240417,105000,190131400,20500,20500,20500,20500,95
|
|
20240417,104900,188183900,20500,20500,20500,20500,18
|
|
20240417,104800,187814900,20550,20550,20550,20500,9
|
|
20240417,104700,187630300,20500,20550,20550,20500,22
|
|
20240417,104600,187179250,20550,20550,20550,20550,64
|
|
20240417,104500,185864050,20550,20550,20550,20550,24
|
|
20240417,104400,185370850,20550,20550,20550,20550,18
|
|
20240417,104300,185000950,20500,20500,20500,20500,7
|
|
20240417,104200,184857450,20500,20500,20500,20500,95
|
|
20240417,104100,182909950,20500,20500,20500,20500,26
|
|
20240417,104000,182376950,20550,20550,20550,20500,174
|
|
20240417,103900,178802850,20500,20550,20550,20500,32
|
|
20240417,103800,178146350,20550,20500,20550,20500,90
|
|
20240417,103700,176301300,20550,20500,20550,20500,8
|
|
20240417,103600,176137250,20500,20500,20500,20500,19
|
|
20240417,103500,175747750,20500,20500,20500,20500,18
|
|
20240417,103400,175378750,20500,20450,20500,20450,124
|
|
20240417,103300,172841450,20450,20450,20450,20450,22
|
|
20240417,103200,172391550,20450,20450,20450,20450,12
|
|
20240417,103100,172146150,20400,20400,20400,20400,20
|
|
20240417,103000,171738150,20400,20500,20500,20400,98
|
|
20240417,102900,169734250,20450,20450,20450,20450,0
|
|
20240417,102800,169734250,20450,20450,20450,20450,25
|
|
20240417,102700,169223000,20450,20450,20450,20450,3
|
|
20240417,102600,169161650,20450,20450,20450,20400,99
|
|
20240417,102500,167138550,20450,20450,20450,20450,23
|
|
20240417,102400,166668200,20450,20450,20450,20450,76
|
|
20240417,102300,165114000,20450,20400,20450,20400,222
|
|
20240417,102200,160574850,20400,20450,20450,20400,64
|
|
20240417,102100,159266550,20450,20400,20450,20400,28
|
|
20240417,102000,158694300,20450,20450,20450,20400,1168
|
|
20240417,101900,134839350,20450,20450,20450,20450,6
|
|
20240417,101800,134716650,20450,20450,20500,20450,100
|
|
20240417,101700,132671150,20500,20450,20500,20450,32
|
|
20240417,101600,132016600,20500,20500,20500,20500,44
|
|
20240417,101500,131114600,20500,20500,20500,20500,144
|
|
20240417,101400,128162600,20500,20500,20500,20500,92
|
|
20240417,101300,126276600,20500,20500,20500,20500,0
|
|
20240417,101200,126276600,20500,20500,20500,20500,24
|
|
20240417,101100,125784600,20500,20500,20500,20500,137
|
|
20240417,101000,122976100,20500,20500,20500,20500,73
|
|
20240417,100900,121479600,20550,20550,20550,20550,694
|
|
20240417,100800,107217900,20550,20550,20550,20550,17
|
|
20240417,100700,106868550,20650,20650,20650,20650,0
|
|
20240417,100600,106868550,20650,20600,20650,20600,645
|
|
20240417,100500,93581400,20650,20650,20650,20650,0
|
|
20240417,100400,93581400,20650,20650,20650,20650,1300
|
|
20240417,100300,66736400,20650,20650,20650,20650,23
|
|
20240417,100200,66261450,20650,20650,20650,20650,73
|
|
20240417,100100,64754000,20650,20650,20650,20650,29
|
|
20240417,100000,64155150,20650,20650,20650,20650,0
|
|
20240417,095900,64155150,20650,20700,20700,20650,121
|
|
20240417,095800,61651500,20700,20700,20700,20700,192
|
|
20240417,095700,57677100,20700,20700,20700,20700,7
|
|
20240417,095600,57532200,20700,20700,20700,20700,20
|
|
20240417,095500,57118200,20700,20700,20700,20700,7
|
|
20240417,095400,56973300,20750,20700,20750,20700,296
|
|
20240417,095300,50844950,20700,20700,20700,20700,25
|
|
20240417,095200,50327450,20750,20750,20750,20750,2
|
|
20240417,095100,50285950,20700,20700,20700,20700,22
|
|
20240417,095000,49830550,20700,20700,20700,20700,101
|
|
20240417,094900,47739850,20750,20750,20750,20750,1
|
|
20240417,094800,47719100,20700,20750,20750,20700,27
|
|
20240417,094700,47160100,20700,20700,20700,20700,21
|
|
20240417,094600,46725400,20700,20700,20700,20700,73
|
|
20240417,094500,45214300,20750,20750,20750,20750,24
|
|
20240417,094400,44716300,20750,20750,20750,20750,7
|
|
20240417,094300,44571050,20750,20750,20750,20750,20
|
|
20240417,094200,44156050,20750,20750,20750,20750,161
|
|
20240417,094100,40815300,20800,20750,20800,20750,26
|
|
20240417,094000,40275750,20750,20750,20750,20750,0
|
|
20240417,093900,40275750,20750,20750,20750,20750,6
|
|
20240417,093800,40151250,20750,20750,20750,20750,0
|
|
20240417,093700,40151250,20750,20800,20800,20750,19
|
|
20240417,093600,39756400,20800,20800,20800,20800,1
|
|
20240417,093500,39735600,20750,20750,20750,20750,17
|
|
20240417,093400,39382850,20750,20750,20750,20750,0
|
|
20240417,093300,39382850,20750,20750,20750,20750,38
|
|
20240417,093200,38594350,20750,20750,20750,20750,0
|
|
20240417,093100,38594350,20750,20750,20750,20750,6
|
|
20240417,093000,38469850,20700,20700,20700,20700,7
|
|
20240417,092900,38324950,20750,20750,20750,20750,0
|
|
20240417,092800,38324950,20750,20750,20750,20750,1
|
|
20240417,092700,38304200,20750,20750,20750,20750,7
|
|
20240417,092600,38158950,20700,20700,20700,20700,6
|
|
20240417,092500,38034750,20650,20650,20650,20650,61
|
|
20240417,092400,36775100,20650,20800,20800,20650,137
|
|
20240417,092300,33939300,20800,20800,20800,20800,0
|
|
20240417,092200,33939300,20800,20750,20800,20750,18
|
|
20240417,092100,33565250,20800,20800,20800,20800,39
|
|
20240417,092000,32754050,20750,20750,20750,20750,6
|
|
20240417,091900,32629550,20850,20850,20850,20750,105
|
|
20240417,091800,30447750,20750,20750,20750,20750,126
|
|
20240417,091700,27833250,20700,20650,20700,20650,442
|
|
20240417,091600,18694200,20650,20650,20650,20650,2
|
|
20240417,091500,18652900,20650,20650,20650,20650,18
|
|
20240417,091400,18281200,20700,20700,20700,20700,0
|
|
20240417,091300,18281200,20700,20650,20700,20650,20
|
|
20240417,091200,17867500,20700,20650,20700,20650,499
|
|
20240417,091100,7561350,20650,20650,20650,20650,7
|
|
20240417,091000,7416800,20650,20650,20650,20650,30
|
|
20240417,090900,6797300,20650,20650,20650,20650,54
|
|
20240417,090800,5682200,20600,20600,20600,20600,16
|
|
20240417,090700,5352600,20600,20600,20600,20600,0
|
|
20240417,090600,5352600,20600,20600,20600,20600,6
|
|
20240417,090500,5229000,20600,20600,20600,20600,0
|
|
20240417,090400,5229000,20600,20600,20600,20600,32
|
|
20240417,090300,4569800,20600,20600,20600,20600,43
|
|
20240417,090200,3684000,20550,20550,20550,20550,20
|
|
20240417,090100,3273000,20550,20550,20550,20550,0
|
|
20240417,090000,3273000,20550,20800,20800,20550,159
|