664 lines
35 KiB
CSV
664 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,200100,1585082550,21200,21200,21200,21200,400
|
|
20240416,200000,1585082550,21200,21200,21200,21200,0
|
|
20240416,195900,1585082550,21200,21200,21200,21200,0
|
|
20240416,195800,1585082550,21200,21200,21200,21200,0
|
|
20240416,195700,1585082550,21200,21200,21200,21200,0
|
|
20240416,195600,1585082550,21200,21200,21200,21200,0
|
|
20240416,195500,1585082550,21200,21200,21200,21200,0
|
|
20240416,195400,1585082550,21200,21200,21200,21200,0
|
|
20240416,195300,1585082550,21200,21200,21200,21200,0
|
|
20240416,195200,1585082550,21200,21200,21200,21200,0
|
|
20240416,195100,1585082550,21200,21200,21200,21200,0
|
|
20240416,195000,1585082550,21200,21200,21200,21200,0
|
|
20240416,194900,1585082550,21200,21200,21200,21200,0
|
|
20240416,194800,1585082550,21200,21200,21200,21200,0
|
|
20240416,194700,1585082550,21200,21200,21200,21200,0
|
|
20240416,194600,1585082550,21200,21200,21200,21200,0
|
|
20240416,194500,1585082550,21200,21200,21200,21200,0
|
|
20240416,194400,1585082550,21200,21200,21200,21200,0
|
|
20240416,194300,1585082550,21200,21200,21200,21200,0
|
|
20240416,194200,1585082550,21200,21200,21200,21200,0
|
|
20240416,194100,1585082550,21200,21200,21200,21200,0
|
|
20240416,194000,1585082550,21200,21200,21200,21200,0
|
|
20240416,193900,1585082550,21200,21200,21200,21200,0
|
|
20240416,193800,1585082550,21200,21200,21200,21200,0
|
|
20240416,193700,1585082550,21200,21200,21200,21200,0
|
|
20240416,193600,1585082550,21200,21200,21200,21200,0
|
|
20240416,193500,1585082550,21200,21200,21200,21200,0
|
|
20240416,193400,1585082550,21200,21200,21200,21200,0
|
|
20240416,193300,1585082550,21200,21200,21200,21200,0
|
|
20240416,193200,1585082550,21200,21200,21200,21200,0
|
|
20240416,193100,1585082550,21200,21200,21200,21200,400
|
|
20240416,193000,1585082550,21200,21200,21200,21200,0
|
|
20240416,192900,1585082550,21200,21200,21200,21200,0
|
|
20240416,192800,1585082550,21200,21200,21200,21200,0
|
|
20240416,192700,1585082550,21200,21200,21200,21200,0
|
|
20240416,192600,1585082550,21200,21200,21200,21200,0
|
|
20240416,192500,1585082550,21200,21200,21200,21200,0
|
|
20240416,192400,1585082550,21200,21200,21200,21200,0
|
|
20240416,192300,1585082550,21200,21200,21200,21200,0
|
|
20240416,192200,1585082550,21200,21200,21200,21200,0
|
|
20240416,192100,1585082550,21200,21200,21200,21200,0
|
|
20240416,192000,1585082550,21200,21200,21200,21200,0
|
|
20240416,191900,1585082550,21200,21200,21200,21200,0
|
|
20240416,191800,1585082550,21200,21200,21200,21200,0
|
|
20240416,191700,1585082550,21200,21200,21200,21200,0
|
|
20240416,191600,1585082550,21200,21200,21200,21200,0
|
|
20240416,191500,1585082550,21200,21200,21200,21200,0
|
|
20240416,191400,1585082550,21200,21200,21200,21200,0
|
|
20240416,191300,1585082550,21200,21200,21200,21200,0
|
|
20240416,191200,1585082550,21200,21200,21200,21200,0
|
|
20240416,191100,1585082550,21200,21200,21200,21200,0
|
|
20240416,191000,1585082550,21200,21200,21200,21200,0
|
|
20240416,190900,1585082550,21200,21200,21200,21200,0
|
|
20240416,190800,1585082550,21200,21200,21200,21200,0
|
|
20240416,190700,1585082550,21200,21200,21200,21200,0
|
|
20240416,190600,1585082550,21200,21200,21200,21200,0
|
|
20240416,190500,1585082550,21200,21200,21200,21200,0
|
|
20240416,190400,1585082550,21200,21200,21200,21200,0
|
|
20240416,190300,1585082550,21200,21200,21200,21200,0
|
|
20240416,190200,1585082550,21200,21200,21200,21200,0
|
|
20240416,190100,1585082550,21200,21200,21200,21200,400
|
|
20240416,190000,1585082550,21200,21200,21200,21200,0
|
|
20240416,185900,1585082550,21200,21200,21200,21200,0
|
|
20240416,185800,1585082550,21200,21200,21200,21200,0
|
|
20240416,185700,1585082550,21200,21200,21200,21200,0
|
|
20240416,185600,1585082550,21200,21200,21200,21200,0
|
|
20240416,185500,1585082550,21200,21200,21200,21200,0
|
|
20240416,185400,1585082550,21200,21200,21200,21200,0
|
|
20240416,185300,1585082550,21200,21200,21200,21200,0
|
|
20240416,185200,1585082550,21200,21200,21200,21200,0
|
|
20240416,185100,1585082550,21200,21200,21200,21200,0
|
|
20240416,185000,1585082550,21200,21200,21200,21200,0
|
|
20240416,184900,1585082550,21200,21200,21200,21200,0
|
|
20240416,184800,1585082550,21200,21200,21200,21200,0
|
|
20240416,184700,1585082550,21200,21200,21200,21200,0
|
|
20240416,184600,1585082550,21200,21200,21200,21200,0
|
|
20240416,184500,1585082550,21200,21200,21200,21200,0
|
|
20240416,184400,1585082550,21200,21200,21200,21200,0
|
|
20240416,184300,1585082550,21200,21200,21200,21200,0
|
|
20240416,184200,1585082550,21200,21200,21200,21200,0
|
|
20240416,184100,1585082550,21200,21200,21200,21200,0
|
|
20240416,184000,1585082550,21200,21200,21200,21200,0
|
|
20240416,183900,1585082550,21200,21200,21200,21200,0
|
|
20240416,183800,1585082550,21200,21200,21200,21200,0
|
|
20240416,183700,1585082550,21200,21200,21200,21200,0
|
|
20240416,183600,1585082550,21200,21200,21200,21200,0
|
|
20240416,183500,1585082550,21200,21200,21200,21200,0
|
|
20240416,183400,1585082550,21200,21200,21200,21200,0
|
|
20240416,183300,1585082550,21200,21200,21200,21200,0
|
|
20240416,183200,1585082550,21200,21200,21200,21200,0
|
|
20240416,183100,1585082550,21200,21200,21200,21200,400
|
|
20240416,183000,1585082550,21200,21200,21200,21200,0
|
|
20240416,182900,1585082550,21200,21200,21200,21200,0
|
|
20240416,182800,1585082550,21200,21200,21200,21200,0
|
|
20240416,182700,1585082550,21200,21200,21200,21200,0
|
|
20240416,182600,1585082550,21200,21200,21200,21200,0
|
|
20240416,182500,1585082550,21200,21200,21200,21200,0
|
|
20240416,182400,1585082550,21200,21200,21200,21200,0
|
|
20240416,182300,1585082550,21200,21200,21200,21200,0
|
|
20240416,182200,1585082550,21200,21200,21200,21200,0
|
|
20240416,182100,1585082550,21200,21200,21200,21200,0
|
|
20240416,182000,1585082550,21200,21200,21200,21200,0
|
|
20240416,181900,1585082550,21200,21200,21200,21200,0
|
|
20240416,181800,1585082550,21200,21200,21200,21200,0
|
|
20240416,181700,1585082550,21200,21200,21200,21200,0
|
|
20240416,181600,1585082550,21200,21200,21200,21200,0
|
|
20240416,181500,1585082550,21200,21200,21200,21200,0
|
|
20240416,181400,1585082550,21200,21200,21200,21200,0
|
|
20240416,181300,1585082550,21200,21200,21200,21200,0
|
|
20240416,181200,1585082550,21200,21200,21200,21200,0
|
|
20240416,181100,1585082550,21200,21200,21200,21200,0
|
|
20240416,181000,1585082550,21200,21200,21200,21200,0
|
|
20240416,180900,1585082550,21200,21200,21200,21200,0
|
|
20240416,180800,1585082550,21200,21200,21200,21200,0
|
|
20240416,180700,1585082550,21200,21200,21200,21200,0
|
|
20240416,180600,1585082550,21200,21200,21200,21200,0
|
|
20240416,180500,1585082550,21200,21200,21200,21200,0
|
|
20240416,180400,1585082550,21200,21200,21200,21200,0
|
|
20240416,180300,1585082550,21200,21200,21200,21200,0
|
|
20240416,180200,1585082550,21200,21200,21200,21200,0
|
|
20240416,180100,1585082550,21200,21200,21200,21200,400
|
|
20240416,180000,1585082550,21200,21200,21200,21200,0
|
|
20240416,175900,1585082550,21200,21200,21200,21200,0
|
|
20240416,175800,1585082550,21200,21200,21200,21200,0
|
|
20240416,175700,1585082550,21200,21200,21200,21200,0
|
|
20240416,175600,1585082550,21200,21200,21200,21200,0
|
|
20240416,175500,1585082550,21200,21200,21200,21200,0
|
|
20240416,175400,1585082550,21200,21200,21200,21200,0
|
|
20240416,175300,1585082550,21200,21200,21200,21200,0
|
|
20240416,175200,1585082550,21200,21200,21200,21200,0
|
|
20240416,175100,1585082550,21200,21200,21200,21200,0
|
|
20240416,175000,1585082550,21200,21200,21200,21200,0
|
|
20240416,174900,1585082550,21200,21200,21200,21200,0
|
|
20240416,174800,1585082550,21200,21200,21200,21200,0
|
|
20240416,174700,1585082550,21200,21200,21200,21200,0
|
|
20240416,174600,1585082550,21200,21200,21200,21200,0
|
|
20240416,174500,1585082550,21200,21200,21200,21200,0
|
|
20240416,174400,1585082550,21200,21200,21200,21200,0
|
|
20240416,174300,1585082550,21200,21200,21200,21200,0
|
|
20240416,174200,1585082550,21200,21200,21200,21200,0
|
|
20240416,174100,1585082550,21200,21200,21200,21200,0
|
|
20240416,174000,1585082550,21200,21200,21200,21200,0
|
|
20240416,173900,1585082550,21200,21200,21200,21200,0
|
|
20240416,173800,1585082550,21200,21200,21200,21200,0
|
|
20240416,173700,1585082550,21200,21200,21200,21200,0
|
|
20240416,173600,1585082550,21200,21200,21200,21200,0
|
|
20240416,173500,1585082550,21200,21200,21200,21200,0
|
|
20240416,173400,1585082550,21200,21200,21200,21200,0
|
|
20240416,173300,1585082550,21200,21200,21200,21200,0
|
|
20240416,173200,1585082550,21200,21200,21200,21200,0
|
|
20240416,173100,1585082550,21200,21200,21200,21200,400
|
|
20240416,173000,1585082550,21200,21200,21200,21200,0
|
|
20240416,172900,1585082550,21200,21200,21200,21200,0
|
|
20240416,172800,1585082550,21200,21200,21200,21200,0
|
|
20240416,172700,1585082550,21200,21200,21200,21200,0
|
|
20240416,172600,1585082550,21200,21200,21200,21200,0
|
|
20240416,172500,1585082550,21200,21200,21200,21200,0
|
|
20240416,172400,1585082550,21200,21200,21200,21200,0
|
|
20240416,172300,1585082550,21200,21200,21200,21200,0
|
|
20240416,172200,1585082550,21200,21200,21200,21200,0
|
|
20240416,172100,1585082550,21200,21200,21200,21200,0
|
|
20240416,172000,1585082550,21200,21200,21200,21200,0
|
|
20240416,171900,1585082550,21200,21200,21200,21200,0
|
|
20240416,171800,1585082550,21200,21200,21200,21200,0
|
|
20240416,171700,1585082550,21200,21200,21200,21200,0
|
|
20240416,171600,1585082550,21200,21200,21200,21200,0
|
|
20240416,171500,1585082550,21200,21200,21200,21200,0
|
|
20240416,171400,1585082550,21200,21200,21200,21200,0
|
|
20240416,171300,1585082550,21200,21200,21200,21200,0
|
|
20240416,171200,1585082550,21200,21200,21200,21200,0
|
|
20240416,171100,1585082550,21200,21200,21200,21200,0
|
|
20240416,171000,1585082550,21200,21200,21200,21200,0
|
|
20240416,170900,1585082550,21200,21200,21200,21200,0
|
|
20240416,170800,1585082550,21200,21200,21200,21200,0
|
|
20240416,170700,1585082550,21200,21200,21200,21200,0
|
|
20240416,170600,1585082550,21200,21200,21200,21200,0
|
|
20240416,170500,1585082550,21200,21200,21200,21200,0
|
|
20240416,170400,1585082550,21200,21200,21200,21200,0
|
|
20240416,170300,1585082550,21200,21200,21200,21200,0
|
|
20240416,170200,1585082550,21200,21200,21200,21200,0
|
|
20240416,170100,1585082550,21200,21200,21200,21200,400
|
|
20240416,170000,1585082550,21200,21200,21200,21200,0
|
|
20240416,165900,1585082550,21200,21200,21200,21200,0
|
|
20240416,165800,1585082550,21200,21200,21200,21200,0
|
|
20240416,165700,1585082550,21200,21200,21200,21200,0
|
|
20240416,165600,1585082550,21200,21200,21200,21200,0
|
|
20240416,165500,1585082550,21200,21200,21200,21200,0
|
|
20240416,165400,1585082550,21200,21200,21200,21200,0
|
|
20240416,165300,1585082550,21200,21200,21200,21200,0
|
|
20240416,165200,1585082550,21200,21200,21200,21200,0
|
|
20240416,165100,1585082550,21200,21200,21200,21200,0
|
|
20240416,165000,1585082550,21200,21200,21200,21200,0
|
|
20240416,164900,1585082550,21200,21200,21200,21200,0
|
|
20240416,164800,1585082550,21200,21200,21200,21200,0
|
|
20240416,164700,1585082550,21200,21200,21200,21200,0
|
|
20240416,164600,1585082550,21200,21200,21200,21200,0
|
|
20240416,164500,1585082550,21200,21200,21200,21200,0
|
|
20240416,164400,1585082550,21200,21200,21200,21200,0
|
|
20240416,164300,1585082550,21200,21200,21200,21200,0
|
|
20240416,164200,1585082550,21200,21200,21200,21200,0
|
|
20240416,164100,1585082550,21200,21200,21200,21200,0
|
|
20240416,164000,1585082550,21200,21200,21200,21200,0
|
|
20240416,163900,1585082550,21200,21200,21200,21200,0
|
|
20240416,163800,1585082550,21200,21200,21200,21200,0
|
|
20240416,163700,1585082550,21200,21200,21200,21200,0
|
|
20240416,163600,1585082550,21200,21200,21200,21200,0
|
|
20240416,163500,1585082550,21200,21200,21200,21200,0
|
|
20240416,163400,1585082550,21200,21200,21200,21200,0
|
|
20240416,163300,1585082550,21200,21200,21200,21200,0
|
|
20240416,163200,1585082550,21200,21200,21200,21200,0
|
|
20240416,163100,1585082550,21200,21200,21200,21200,400
|
|
20240416,163000,1585082550,21200,21200,21200,21200,0
|
|
20240416,162900,1585082550,21200,21200,21200,21200,0
|
|
20240416,162800,1585082550,21200,21200,21200,21200,0
|
|
20240416,162700,1585082550,21200,21200,21200,21200,0
|
|
20240416,162600,1585082550,21200,21200,21200,21200,0
|
|
20240416,162500,1585082550,21200,21200,21200,21200,0
|
|
20240416,162400,1585082550,21200,21200,21200,21200,0
|
|
20240416,162300,1585082550,21200,21200,21200,21200,0
|
|
20240416,162200,1585082550,21200,21200,21200,21200,0
|
|
20240416,162100,1585082550,21200,21200,21200,21200,0
|
|
20240416,162000,1585082550,21200,21200,21200,21200,0
|
|
20240416,161900,1585082550,21200,21200,21200,21200,0
|
|
20240416,161800,1585082550,21200,21200,21200,21200,0
|
|
20240416,161700,1585082550,21200,21200,21200,21200,0
|
|
20240416,161600,1585082550,21200,21200,21200,21200,0
|
|
20240416,161500,1585082550,21200,21200,21200,21200,0
|
|
20240416,161400,1585082550,21200,21200,21200,21200,0
|
|
20240416,161300,1585082550,21200,21200,21200,21200,0
|
|
20240416,161200,1585082550,21200,21200,21200,21200,0
|
|
20240416,161100,1585082550,21200,21200,21200,21200,0
|
|
20240416,161000,1585082550,21200,21200,21200,21200,0
|
|
20240416,160900,1585082550,21200,21200,21200,21200,0
|
|
20240416,160800,1585082550,21200,21200,21200,21200,0
|
|
20240416,160700,1585082550,21200,21200,21200,21200,0
|
|
20240416,160600,1585082550,21200,21200,21200,21200,0
|
|
20240416,160500,1585082550,21200,21200,21200,21200,0
|
|
20240416,160400,1585082550,21200,21200,21200,21200,0
|
|
20240416,160300,1585082550,21200,21200,21200,21200,0
|
|
20240416,160200,1585082550,21200,21200,21200,21200,0
|
|
20240416,160100,1585082550,21200,21200,21200,21200,400
|
|
20240416,160000,1585082550,21200,21200,21200,21200,0
|
|
20240416,155900,1585082550,21200,21200,21200,21200,0
|
|
20240416,155800,1585082550,21200,21200,21200,21200,0
|
|
20240416,155700,1585082550,21200,21200,21200,21200,0
|
|
20240416,155600,1585082550,21200,21200,21200,21200,0
|
|
20240416,155500,1585082550,21200,21200,21200,21200,0
|
|
20240416,155400,1585082550,21200,21200,21200,21200,0
|
|
20240416,155300,1585082550,21200,21200,21200,21200,0
|
|
20240416,155200,1585082550,21200,21200,21200,21200,0
|
|
20240416,155100,1585082550,21200,21200,21200,21200,0
|
|
20240416,155000,1585082550,21200,21200,21200,21200,0
|
|
20240416,154900,1585082550,21200,21200,21200,21200,0
|
|
20240416,154800,1585082550,21200,21200,21200,21200,0
|
|
20240416,154700,1585082550,21200,21200,21200,21200,0
|
|
20240416,154600,1585082550,21200,21200,21200,21200,0
|
|
20240416,154500,1585082550,21200,21200,21200,21200,0
|
|
20240416,154400,1585082550,21200,21200,21200,21200,0
|
|
20240416,154300,1585082550,21200,21200,21200,21200,0
|
|
20240416,154200,1585082550,21200,21200,21200,21200,0
|
|
20240416,154100,1585082550,21200,21200,21200,21200,0
|
|
20240416,154000,1585082550,21200,21200,21200,21200,0
|
|
20240416,153900,1585082550,21200,21200,21200,21200,0
|
|
20240416,153800,1585082550,21200,21200,21200,21200,0
|
|
20240416,153700,1585082550,21200,21200,21200,21200,0
|
|
20240416,153600,1585082550,21200,21200,21200,21200,0
|
|
20240416,153500,1585082550,21200,21200,21200,21200,0
|
|
20240416,153400,1585082550,21200,21200,21200,21200,0
|
|
20240416,153300,1585082550,21200,21200,21200,21200,0
|
|
20240416,153200,1585082550,21200,21200,21200,21200,0
|
|
20240416,153100,1585082550,21200,21200,21200,21200,400
|
|
20240416,153000,1585082550,21200,21200,21200,21200,400
|
|
20240416,152900,1576602550,21350,21350,21350,21350,0
|
|
20240416,152800,1576602550,21350,21350,21350,21350,0
|
|
20240416,152700,1576602550,21350,21350,21350,21350,0
|
|
20240416,152600,1576602550,21350,21350,21350,21350,0
|
|
20240416,152500,1576602550,21350,21350,21350,21350,0
|
|
20240416,152400,1576602550,21350,21350,21350,21350,0
|
|
20240416,152300,1576602550,21350,21350,21350,21350,0
|
|
20240416,152200,1576602550,21350,21350,21350,21350,0
|
|
20240416,152100,1576602550,21350,21350,21350,21350,0
|
|
20240416,152000,1576602550,21350,21350,21350,21350,0
|
|
20240416,151900,1576602550,21350,21250,21350,21250,879
|
|
20240416,151800,1557923700,21400,21400,21400,21400,1
|
|
20240416,151700,1557902300,21300,21400,21400,21250,24
|
|
20240416,151600,1557391700,21400,21400,21400,21300,110
|
|
20240416,151500,1555037800,21400,21400,21400,21300,134
|
|
20240416,151400,1552172200,21400,21400,21400,21250,195
|
|
20240416,151300,1548007150,21400,21400,21400,21400,128
|
|
20240416,151200,1545267950,21400,21400,21400,21400,117
|
|
20240416,151100,1542764150,21250,21350,21400,21250,314
|
|
20240416,151000,1536065950,21300,21350,21400,21300,172
|
|
20240416,150900,1532389950,21400,21350,21400,21350,309
|
|
20240416,150800,1525787900,21300,21350,21350,21300,148
|
|
20240416,150700,1522629050,21300,21400,21400,21300,162
|
|
20240416,150600,1519164750,21400,21400,21400,21350,40
|
|
20240416,150500,1518309650,21400,21400,21400,21300,128
|
|
20240416,150400,1515571450,21400,21400,21400,21300,151
|
|
20240416,150300,1512342750,21400,21400,21450,21350,127
|
|
20240416,150200,1509620950,21350,21400,21400,21350,131
|
|
20240416,150100,1506817700,21350,21350,21450,21300,114
|
|
20240416,150000,1504374200,21350,21350,21350,21300,192
|
|
20240416,145900,1500275900,21350,21400,21400,21350,125
|
|
20240416,145800,1497602200,21400,21300,21400,21300,121
|
|
20240416,145700,1495015200,21300,21400,21400,21300,165
|
|
20240416,145600,1491488400,21350,21550,21550,21350,438
|
|
20240416,145500,1482114650,21450,21550,21550,21450,1399
|
|
20240416,145400,1452104800,21450,21500,21550,21450,272
|
|
20240416,145300,1446253500,21550,21500,21550,21500,191
|
|
20240416,145200,1442138550,21550,21550,21550,21450,211
|
|
20240416,145100,1437593250,21550,21550,21550,21550,198
|
|
20240416,145000,1433326350,21550,21500,21550,21500,209
|
|
20240416,144900,1428829800,21500,21550,21550,21500,218
|
|
20240416,144800,1424135150,21550,21550,21550,21550,195
|
|
20240416,144700,1419932900,21550,21550,21550,21500,299
|
|
20240416,144600,1413494450,21500,21550,21550,21500,300
|
|
20240416,144500,1407035800,21550,21550,21550,21500,87
|
|
20240416,144400,1405161550,21500,21500,21500,21500,239
|
|
20240416,144300,1400023050,21450,21450,21450,21450,237
|
|
20240416,144200,1394939400,21450,21450,21450,21450,191
|
|
20240416,144100,1390842450,21450,21450,21450,21400,175
|
|
20240416,144000,1387089550,21450,21450,21450,21450,203
|
|
20240416,143900,1382735200,21450,21400,21450,21350,224
|
|
20240416,143800,1377934850,21400,21400,21400,21350,93
|
|
20240416,143700,1375945500,21400,21400,21400,21400,86
|
|
20240416,143600,1374105100,21400,21400,21400,21350,128
|
|
20240416,143500,1371367750,21400,21350,21400,21350,71
|
|
20240416,143400,1369849850,21350,21350,21350,21300,125
|
|
20240416,143300,1367181350,21350,21350,21350,21350,106
|
|
20240416,143200,1364918250,21350,21300,21350,21300,109
|
|
20240416,143100,1362592950,21300,21250,21300,21250,91
|
|
20240416,143000,1360656450,21250,21250,21250,21250,105
|
|
20240416,142900,1358425200,21250,21250,21250,21250,112
|
|
20240416,142800,1356045200,21250,21250,21250,21250,16
|
|
20240416,142700,1355705200,21200,21250,21250,21200,1529
|
|
20240416,142600,1323289900,21250,21250,21250,21250,32
|
|
20240416,142500,1322609900,21250,21250,21250,21250,41
|
|
20240416,142400,1321738650,21250,21250,21250,21200,49
|
|
20240416,142300,1320698250,21250,21250,21250,21250,32
|
|
20240416,142200,1320018250,21250,21250,21250,21250,53
|
|
20240416,142100,1318892000,21250,21250,21250,21200,61
|
|
20240416,142000,1317596650,21250,21250,21250,21250,318
|
|
20240416,141900,1310839150,21250,21250,21250,21250,402
|
|
20240416,141800,1302296650,21250,21300,21300,21250,90
|
|
20240416,141700,1300380500,21300,21300,21300,21300,31
|
|
20240416,141600,1299720200,21300,21300,21300,21250,32
|
|
20240416,141500,1299039550,21300,21300,21300,21300,23
|
|
20240416,141400,1298549650,21300,21300,21300,21300,30
|
|
20240416,141300,1297910650,21300,21300,21300,21250,30
|
|
20240416,141200,1297272450,21300,21300,21300,21300,32
|
|
20240416,141100,1296590850,21300,21300,21300,21300,16
|
|
20240416,141000,1296250050,21250,21300,21300,21250,40
|
|
20240416,140900,1295399000,21300,21300,21300,21300,32
|
|
20240416,140800,1294717400,21300,21300,21300,21300,10
|
|
20240416,140700,1294504400,21250,21250,21250,21250,37
|
|
20240416,140600,1293718150,21250,21250,21250,21250,21
|
|
20240416,140500,1293271900,21250,21250,21250,21250,22
|
|
20240416,140400,1292804400,21300,21300,21300,21250,348
|
|
20240416,140300,1285407750,21300,21250,21300,21250,23
|
|
20240416,140200,1284918800,21250,21250,21250,21250,33
|
|
20240416,140100,1284217550,21250,21250,21250,21250,63
|
|
20240416,140000,1282878800,21300,21300,21300,21300,53
|
|
20240416,135900,1281749900,21300,21350,21350,21300,52
|
|
20240416,135800,1280641300,21350,21350,21350,21350,15
|
|
20240416,135700,1280321050,21300,21300,21300,21300,28
|
|
20240416,135600,1279724650,21300,21350,21350,21300,44
|
|
20240416,135500,1278786900,21300,21300,21300,21300,0
|
|
20240416,135400,1278786900,21300,21300,21350,21300,62
|
|
20240416,135300,1277466100,21350,21350,21350,21350,27
|
|
20240416,135200,1276889650,21300,21350,21350,21300,36
|
|
20240416,135100,1276122650,21350,21300,21350,21300,35
|
|
20240416,135000,1275376550,21350,21350,21350,21350,41
|
|
20240416,134900,1274501200,21300,21300,21300,21300,0
|
|
20240416,134800,1274501200,21300,21350,21350,21300,50
|
|
20240416,134700,1273435500,21350,21300,21350,21300,17
|
|
20240416,134600,1273072850,21300,21300,21300,21300,32
|
|
20240416,134500,1272391250,21300,21350,21350,21300,27
|
|
20240416,134400,1271815600,21350,21350,21350,21350,32
|
|
20240416,134300,1271132400,21350,21350,21350,21350,15
|
|
20240416,134200,1270812150,21300,21350,21350,21300,54
|
|
20240416,134100,1269660200,21350,21350,21350,21300,21
|
|
20240416,134000,1269211900,21350,21300,21350,21300,29
|
|
20240416,133900,1268593600,21350,21350,21350,21300,23
|
|
20240416,133800,1268103100,21250,21300,21300,21250,332
|
|
20240416,133700,1261048000,21300,21350,21350,21250,55
|
|
20240416,133600,1259877100,21350,21300,21350,21300,31
|
|
20240416,133500,1259216250,21350,21350,21350,21350,22
|
|
20240416,133400,1258746550,21350,21350,21350,21300,99
|
|
20240416,133300,1256636300,21350,21350,21350,21300,63
|
|
20240416,133200,1255292750,21350,21350,21350,21350,31
|
|
20240416,133100,1254630900,21350,21350,21350,21300,88
|
|
20240416,133000,1252753050,21350,21350,21350,21350,20
|
|
20240416,132900,1252326050,21350,21350,21350,21300,608
|
|
20240416,132800,1239346100,21350,21350,21350,21350,22
|
|
20240416,132700,1238876400,21350,21350,21350,21350,31
|
|
20240416,132600,1238214550,21350,21350,21350,21300,30
|
|
20240416,132500,1237574900,21350,21350,21350,21350,21
|
|
20240416,132400,1237126550,21350,21350,21350,21350,27
|
|
20240416,132300,1236550100,21300,21350,21350,21300,40
|
|
20240416,132200,1235697000,21350,21300,21350,21300,23
|
|
20240416,132100,1235206050,21300,21300,21300,21300,33
|
|
20240416,132000,1234503150,21300,21300,21300,21300,21
|
|
20240416,131900,1234055850,21300,21350,21350,21300,55
|
|
20240416,131800,1232883400,21300,21200,21300,21200,256
|
|
20240416,131700,1227437400,21250,21250,21250,21250,11
|
|
20240416,131600,1227203650,21100,21200,21250,21100,121
|
|
20240416,131500,1224648400,21200,21150,21200,21100,205
|
|
20240416,131400,1220320050,21200,21200,21200,21200,11
|
|
20240416,131300,1220086850,21150,21150,21150,21150,88
|
|
20240416,131200,1218225650,21200,21250,21250,21200,51
|
|
20240416,131100,1217143350,21150,21150,21150,21150,0
|
|
20240416,131000,1217143350,21150,21150,21150,21150,40
|
|
20240416,130900,1216297350,21200,21250,21250,21200,85
|
|
20240416,130800,1214494350,21250,21250,21250,21250,21
|
|
20240416,130700,1214048100,21250,21250,21250,21250,0
|
|
20240416,130600,1214048100,21250,21300,21300,21250,75
|
|
20240416,130500,1212452600,21300,21300,21300,21300,19
|
|
20240416,130400,1212047900,21300,21250,21300,21250,112
|
|
20240416,130300,1209667350,21250,21300,21300,21250,31
|
|
20240416,130200,1209008150,21300,21300,21300,21300,42
|
|
20240416,130100,1208113550,21300,21300,21300,21300,23
|
|
20240416,130000,1207623650,21300,21300,21300,21300,28
|
|
20240416,125900,1207027250,21300,21250,21300,21250,36
|
|
20240416,125800,1206260650,21250,21200,21250,21200,586
|
|
20240416,125700,1193834850,21200,21200,21200,21200,31
|
|
20240416,125600,1193177650,21200,21200,21200,21200,16
|
|
20240416,125500,1192838450,21150,21200,21200,21150,47
|
|
20240416,125400,1191842850,21200,21200,21200,21200,22
|
|
20240416,125300,1191376450,21200,21150,21200,21150,32
|
|
20240416,125200,1190699000,21200,21200,21200,21200,31
|
|
20240416,125100,1190041800,21200,21200,21200,21200,23
|
|
20240416,125000,1189554200,21200,21200,21200,21150,36
|
|
20240416,124900,1188791850,21200,21200,21200,21200,32
|
|
20240416,124800,1188113450,21200,21200,21200,21200,23
|
|
20240416,124700,1187625850,21200,21150,21200,21150,25
|
|
20240416,124600,1187096750,21150,21200,21200,21150,31
|
|
20240416,124500,1186440650,21150,21150,21150,21150,259
|
|
20240416,124400,1180962800,21100,21150,21150,21100,40
|
|
20240416,124300,1180117700,21150,21150,21150,21150,18
|
|
20240416,124200,1179737000,21150,21150,21200,21150,98
|
|
20240416,124100,1177663550,21150,21050,21150,21050,252
|
|
20240416,124000,1172349300,21050,21050,21050,21050,0
|
|
20240416,123900,1172349300,21050,21100,21100,20900,639
|
|
20240416,123800,1158988700,20950,21050,21150,20950,2571
|
|
20240416,123700,1104999450,21150,21000,21150,21000,707
|
|
20240416,123600,1090120950,21050,21100,21100,21000,1233
|
|
20240416,123500,1064189250,21150,21150,21150,21150,0
|
|
20240416,123400,1064189250,21150,21050,21150,20950,1511
|
|
20240416,123300,1032389350,21050,21100,21100,20950,209
|
|
20240416,123200,1028009050,21100,21100,21100,20950,3058
|
|
20240416,123100,963785250,20950,21000,21000,20950,27
|
|
20240416,123000,963219350,20950,21250,21250,20950,6146
|
|
20240416,122900,833816700,21250,21300,21300,21250,334
|
|
20240416,122800,826718100,21300,21350,21350,21250,299
|
|
20240416,122700,820346300,21350,21400,21400,21350,52
|
|
20240416,122600,819235000,21400,21400,21400,21400,32
|
|
20240416,122500,818550200,21400,21400,21400,21350,34
|
|
20240416,122400,817823550,21400,21400,21400,21400,23
|
|
20240416,122300,817331350,21400,21400,21400,21400,21
|
|
20240416,122200,816881950,21350,21400,21400,21350,53
|
|
20240416,122100,815750150,21350,21350,21350,21350,19
|
|
20240416,122000,815344500,21350,21350,21350,21350,38
|
|
20240416,121900,814533200,21350,21350,21350,21300,51
|
|
20240416,121800,813445250,21350,21350,21350,21350,10
|
|
20240416,121700,813231750,21350,21350,21350,21350,21
|
|
20240416,121600,812783400,21300,21350,21350,21300,49
|
|
20240416,121500,811738150,21350,21350,21350,21350,48
|
|
20240416,121400,810713350,21350,21350,21350,21350,18
|
|
20240416,121300,810329050,21350,21350,21350,21350,28
|
|
20240416,121200,809731250,21350,21350,21350,21350,31
|
|
20240416,121100,809069400,21350,21350,21350,21300,39
|
|
20240416,121000,808237600,21350,21350,21350,21350,31
|
|
20240416,120900,807575750,21350,21350,21350,21350,32
|
|
20240416,120800,806892550,21350,21350,21350,21300,39
|
|
20240416,120700,806060750,21350,21350,21350,21350,32
|
|
20240416,120600,805377550,21350,21350,21350,21350,31
|
|
20240416,120500,804715700,21300,21400,21400,21300,98
|
|
20240416,120400,802623750,21400,21400,21400,21400,21
|
|
20240416,120300,802174350,21400,21350,21400,21350,21
|
|
20240416,120200,801725850,21350,21350,21350,21350,16
|
|
20240416,120100,801384250,21350,21350,21350,21300,203
|
|
20240416,120000,797056750,21350,21350,21350,21300,48
|
|
20240416,115900,796032800,21350,21350,21350,21350,42
|
|
20240416,115800,795136100,21350,21350,21350,21350,122
|
|
20240416,115700,792531400,21350,21350,21350,21300,52
|
|
20240416,115600,791422150,21350,21350,21350,21350,31
|
|
20240416,115500,790760300,21350,21350,21350,21350,28
|
|
20240416,115400,790162500,21300,21350,21350,21300,36
|
|
20240416,115300,789394700,21350,21300,21350,21300,13
|
|
20240416,115200,789117250,21300,21250,21300,21250,45
|
|
20240416,115100,788159650,21300,21300,21300,21300,273
|
|
20240416,115000,782344750,21350,21350,21350,21350,43
|
|
20240416,114900,781426700,21350,21350,21350,21300,39
|
|
20240416,114800,780594900,21350,21350,21350,21350,33
|
|
20240416,114700,779890350,21350,21350,21350,21350,31
|
|
20240416,114600,779228500,21350,21350,21350,21300,36
|
|
20240416,114500,778460850,21350,21350,21350,21350,267
|
|
20240416,114400,772760400,21350,21350,21350,21350,21
|
|
20240416,114300,772312050,21350,21350,21350,21300,43
|
|
20240416,114200,771394800,21350,21350,21350,21350,1
|
|
20240416,114100,771373450,21250,21300,21300,21250,250
|
|
20240416,114000,766059250,21300,21350,21350,21300,42
|
|
20240416,113900,765163500,21350,21350,21350,21350,32
|
|
20240416,113800,764480300,21350,21350,21350,21300,22
|
|
20240416,113700,764011450,21350,21350,21350,21350,32
|
|
20240416,113600,763328250,21350,21300,21350,21300,18
|
|
20240416,113500,762944100,21300,21300,21300,21300,65
|
|
20240416,113400,761559600,21300,21300,21300,21300,45
|
|
20240416,113300,760601100,21300,21250,21300,21250,21
|
|
20240416,113200,760153850,21250,21300,21300,21250,38
|
|
20240416,113100,759345250,21300,21200,21300,21200,32
|
|
20240416,113000,758664650,21300,21300,21300,21250,52
|
|
20240416,112900,757558100,21300,21300,21300,21250,60
|
|
20240416,112800,756281000,21250,21300,21300,21250,41
|
|
20240416,112700,755408200,21300,21250,21300,21250,18
|
|
20240416,112600,755025650,21300,21300,21300,21300,11
|
|
20240416,112500,754791350,21300,21250,21300,21250,30
|
|
20240416,112400,754153350,21100,21200,21300,21100,1661
|
|
20240416,112300,718897000,21200,21100,21200,21100,202
|
|
20240416,112200,714618500,21100,21150,21200,21100,47
|
|
20240416,112100,713624650,21150,21150,21150,21150,224
|
|
20240416,112000,708887050,21150,21100,21150,21100,76
|
|
20240416,111900,707279750,21150,21300,21300,21000,9037
|
|
20240416,111800,517328800,21300,21300,21300,21250,100
|
|
20240416,111700,515199750,21250,21250,21250,21250,57
|
|
20240416,111600,513988500,21250,21250,21250,21250,30
|
|
20240416,111500,513351000,21300,21300,21300,21300,21
|
|
20240416,111400,512903700,21300,21400,21400,21000,12028
|
|
20240416,111300,259372400,21450,21450,21450,21400,48
|
|
20240416,111200,258343700,21450,21450,21450,21400,109
|
|
20240416,111100,256008950,21450,21450,21450,21450,9
|
|
20240416,111000,255815900,21450,21550,21550,21450,337
|
|
20240416,110900,248585600,21500,21550,21550,21500,28
|
|
20240416,110800,247982650,21550,21450,21550,21450,40
|
|
20240416,110700,247123050,21450,21500,21500,21450,21
|
|
20240416,110600,246671600,21500,21450,21500,21450,40
|
|
20240416,110500,245811950,21450,21450,21500,21450,35
|
|
20240416,110400,245060650,21450,21500,21500,21450,26
|
|
20240416,110300,244502800,21450,21450,21450,21450,21
|
|
20240416,110200,244052350,21500,21550,21550,21500,21
|
|
20240416,110100,243600400,21550,21550,21550,21500,27
|
|
20240416,110000,243019250,21550,21550,21550,21400,48
|
|
20240416,105900,241988750,21500,21500,21550,21400,60
|
|
20240416,105800,240701200,21400,21500,21500,21400,357
|
|
20240416,105700,233050500,21500,21450,21500,21450,45
|
|
20240416,105600,232084250,21500,21500,21500,21450,51
|
|
20240416,105500,230988650,21450,21550,21550,21450,70
|
|
20240416,105400,229485100,21550,21550,21600,21450,111
|
|
20240416,105300,227101800,21550,21450,21600,21450,45
|
|
20240416,105200,226134000,21450,21500,21500,21450,30
|
|
20240416,105100,225490250,21500,21450,21500,21450,27
|
|
20240416,105000,224910700,21500,21500,21550,21500,30
|
|
20240416,104900,224265150,21550,21600,21600,21450,39
|
|
20240416,104800,223427150,21550,21550,21550,21500,565
|
|
20240416,104700,211277850,21550,21550,21550,21500,114
|
|
20240416,104600,208825700,21550,21550,21550,21500,98
|
|
20240416,104500,206716050,21650,21650,21650,21650,10
|
|
20240416,104400,206499550,21500,21650,21650,21500,48
|
|
20240416,104300,205464250,21650,21600,21650,21500,57
|
|
20240416,104200,204234500,21600,21750,21750,21550,56
|
|
20240416,104100,203022950,21750,21700,21750,21500,47
|
|
20240416,104000,202008200,21650,21500,21650,21500,58
|
|
20240416,103900,200756250,21700,21700,21700,21700,31
|
|
20240416,103800,200083550,21550,21700,21750,21550,100
|
|
20240416,103700,197922900,21700,21700,21700,21500,48
|
|
20240416,103600,196887500,21650,21650,21650,21500,56
|
|
20240416,103500,195678850,21650,21550,21650,21500,120
|
|
20240416,103400,193091000,21550,21600,21600,21550,130
|
|
20240416,103300,190284600,21650,21750,21750,21650,23
|
|
20240416,103200,189785550,21750,21650,21750,21500,55
|
|
20240416,103100,188597000,21650,21750,21750,21500,49
|
|
20240416,103000,187538600,21750,21500,21750,21500,34
|
|
20240416,102900,186805600,21700,21650,21700,21500,57
|
|
20240416,102800,185574700,21650,21650,21700,21650,31
|
|
20240416,102700,184902450,21500,21650,21650,21500,49
|
|
20240416,102600,183845550,21650,21650,21650,21500,188
|
|
20240416,102500,179798700,21700,21700,21700,21550,56
|
|
20240416,102400,178587250,21650,21700,21700,21550,49
|
|
20240416,102300,177527900,21650,21550,21700,21550,45
|
|
20240416,102200,176556100,21700,21700,21700,21700,26
|
|
20240416,102100,175991900,21550,21550,21700,21550,246
|
|
20240416,102000,170687450,21650,21700,21700,21550,58
|
|
20240416,101900,169433750,21700,21700,21700,21550,56
|
|
20240416,101800,168222300,21700,21700,21700,21550,121
|
|
20240416,101700,165606650,21700,21600,21700,21600,47
|
|
20240416,101600,164589350,21700,21700,21700,21700,21
|
|
20240416,101500,164133650,21700,21650,21700,21600,56
|
|
20240416,101400,162921950,21700,21700,21700,21600,48
|
|
20240416,101300,161882950,21650,21700,21700,21650,35
|
|
20240416,101200,161124700,21650,21750,21750,21600,137
|
|
20240416,101100,158158150,21750,21750,21750,21750,62
|
|
20240416,101000,156809650,21750,21750,21750,21650,59
|
|
20240416,100900,155529000,21750,21750,21750,21650,44
|
|
20240416,100800,154574500,21700,21700,21700,21700,30
|
|
20240416,100700,153923500,21700,21750,21750,21700,52
|
|
20240416,100600,152793550,21750,21700,21750,21700,69
|
|
20240416,100500,151296200,21700,21700,21700,21700,0
|
|
20240416,100400,151296200,21700,21800,21800,21700,46
|
|
20240416,100300,150295900,21800,21850,21850,21700,519
|
|
20240416,100200,139006250,21850,21850,21850,21750,57
|
|
20240416,100100,137763300,21850,21900,21900,21750,88
|
|
20240416,100000,135843450,21900,21850,21900,21850,21
|
|
20240416,095900,135383600,21850,21850,21850,21850,11
|
|
20240416,095800,135143250,21850,21850,21850,21850,21
|
|
20240416,095700,134684400,21800,21850,21900,21800,197
|
|
20240416,095600,130382950,21800,21800,21800,21800,7
|
|
20240416,095500,130230350,21800,21850,21850,21800,43
|
|
20240416,095400,129291400,21850,21850,21850,21850,22
|
|
20240416,095300,128810700,21850,21800,21850,21800,33
|
|
20240416,095200,128090850,21850,21800,21850,21800,36
|
|
20240416,095100,127305600,21800,21850,21850,21800,53
|
|
20240416,095000,126149100,21800,21800,21800,21800,17
|
|
20240416,094900,125778500,21850,21850,21850,21750,32
|
|
20240416,094800,125079400,21850,21850,21850,21850,52
|
|
20240416,094700,123943200,21800,21800,21800,21800,22
|
|
20240416,094600,123463600,21800,21850,21850,21800,161
|
|
20240416,094500,119952550,21850,21800,21850,21800,138
|
|
20240416,094400,116943900,21800,21800,21800,21750,40
|
|
20240416,094300,116072800,21800,21800,21800,21800,131
|
|
20240416,094200,113217000,21800,21800,21800,21800,32
|
|
20240416,094100,112519400,21800,21800,21800,21750,160
|
|
20240416,094000,109032250,21800,21800,21800,21800,5
|
|
20240416,093900,108923250,21750,21750,21750,21750,18
|
|
20240416,093800,108531750,21800,21800,21800,21800,32
|
|
20240416,093700,107834150,21800,21750,21800,21750,45
|
|
20240416,093600,106854850,21750,21750,21750,21750,20
|
|
20240416,093500,106419850,21800,21750,21800,21750,80
|
|
20240416,093400,104679400,21700,21750,21750,21700,54
|
|
20240416,093300,103506800,21750,21700,21750,21700,42
|
|
20240416,093200,102594400,21750,21650,21750,21650,19
|
|
20240416,093100,102181850,21600,21600,21750,21600,168
|
|
20240416,093000,98531550,21550,21750,21750,21550,24
|
|
20240416,092900,98010150,21750,21600,21750,21550,71
|
|
20240416,092800,96472000,21600,21700,21700,21600,65
|
|
20240416,092700,95062400,21700,21700,21750,21700,44
|
|
20240416,092600,94106500,21750,21600,21750,21600,12
|
|
20240416,092500,93845800,21600,21700,21700,21600,34
|
|
20240416,092400,93109300,21600,21600,21750,21600,313
|
|
20240416,092300,86347000,21700,21700,21700,21600,246
|
|
20240416,092200,81029000,21700,21650,21750,21600,193
|
|
20240416,092100,76850900,21750,21700,21750,21700,46
|
|
20240416,092000,75852200,21750,21750,21750,21700,39
|
|
20240416,091900,75004550,21750,21800,21800,21700,90
|
|
20240416,091800,73046500,21800,21800,21800,21750,34
|
|
20240416,091700,72305450,21800,21750,21800,21750,12
|
|
20240416,091600,72043950,21700,21700,21800,21700,58
|
|
20240416,091500,70783050,21750,21700,21750,21700,97
|
|
20240416,091400,68673450,21750,21700,21750,21650,38
|
|
20240416,091300,67848050,21750,21750,21750,21600,35
|
|
20240416,091200,67087200,21750,21700,21750,21600,227
|
|
20240416,091100,62150450,21700,21750,21750,21600,130
|
|
20240416,091000,59339150,21600,21650,21750,21600,124
|
|
20240416,090900,56652600,21650,21650,21700,21650,103
|
|
20240416,090800,54422150,21700,21750,21750,21700,37
|
|
20240416,090700,53618250,21600,21750,21750,21600,1351
|
|
20240416,090600,24354850,21750,21750,21750,21750,28
|
|
20240416,090500,23745850,21750,21700,21750,21700,121
|
|
20240416,090400,21114950,21650,21650,21650,21650,0
|
|
20240416,090300,21114950,21650,21650,21650,21650,618
|
|
20240416,090200,7735250,21650,21750,21750,21650,222
|
|
20240416,090100,2928350,21800,21800,21800,21800,0
|
|
20240416,090000,2928350,21800,21800,21800,21550,135
|