619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,191600,875834050,22750,22750,22750,22750,782
|
|
20240424,191500,875834050,22750,22750,22750,22750,0
|
|
20240424,191400,875834050,22750,22750,22750,22750,0
|
|
20240424,191300,875834050,22750,22750,22750,22750,0
|
|
20240424,191200,875834050,22750,22750,22750,22750,0
|
|
20240424,191100,875834050,22750,22750,22750,22750,0
|
|
20240424,191000,875834050,22750,22750,22750,22750,0
|
|
20240424,190900,875834050,22750,22750,22750,22750,0
|
|
20240424,190800,875834050,22750,22750,22750,22750,0
|
|
20240424,190700,875834050,22750,22750,22750,22750,0
|
|
20240424,190600,875834050,22750,22750,22750,22750,0
|
|
20240424,190500,875834050,22750,22750,22750,22750,0
|
|
20240424,190400,875834050,22750,22750,22750,22750,0
|
|
20240424,190300,875834050,22750,22750,22750,22750,0
|
|
20240424,190200,875834050,22750,22750,22750,22750,0
|
|
20240424,190100,875834050,22750,22750,22750,22750,0
|
|
20240424,190000,875834050,22750,22750,22750,22750,0
|
|
20240424,185900,875834050,22750,22750,22750,22750,0
|
|
20240424,185800,875834050,22750,22750,22750,22750,0
|
|
20240424,185700,875834050,22750,22750,22750,22750,0
|
|
20240424,185600,875834050,22750,22750,22750,22750,0
|
|
20240424,185500,875834050,22750,22750,22750,22750,0
|
|
20240424,185400,875834050,22750,22750,22750,22750,0
|
|
20240424,185300,875834050,22750,22750,22750,22750,0
|
|
20240424,185200,875834050,22750,22750,22750,22750,0
|
|
20240424,185100,875834050,22750,22750,22750,22750,0
|
|
20240424,185000,875834050,22750,22750,22750,22750,0
|
|
20240424,184900,875834050,22750,22750,22750,22750,0
|
|
20240424,184800,875834050,22750,22750,22750,22750,0
|
|
20240424,184700,875834050,22750,22750,22750,22750,0
|
|
20240424,184600,875834050,22750,22750,22750,22750,782
|
|
20240424,184500,875834050,22750,22750,22750,22750,0
|
|
20240424,184400,875834050,22750,22750,22750,22750,0
|
|
20240424,184300,875834050,22750,22750,22750,22750,0
|
|
20240424,184200,875834050,22750,22750,22750,22750,0
|
|
20240424,184100,875834050,22750,22750,22750,22750,0
|
|
20240424,184000,875834050,22750,22750,22750,22750,0
|
|
20240424,183900,875834050,22750,22750,22750,22750,0
|
|
20240424,183800,875834050,22750,22750,22750,22750,0
|
|
20240424,183700,875834050,22750,22750,22750,22750,0
|
|
20240424,183600,875834050,22750,22750,22750,22750,0
|
|
20240424,183500,875834050,22750,22750,22750,22750,0
|
|
20240424,183400,875834050,22750,22750,22750,22750,0
|
|
20240424,183300,875834050,22750,22750,22750,22750,0
|
|
20240424,183200,875834050,22750,22750,22750,22750,0
|
|
20240424,183100,875834050,22750,22750,22750,22750,0
|
|
20240424,183000,875834050,22750,22750,22750,22750,0
|
|
20240424,182900,875834050,22750,22750,22750,22750,0
|
|
20240424,182800,875834050,22750,22750,22750,22750,0
|
|
20240424,182700,875834050,22750,22750,22750,22750,0
|
|
20240424,182600,875834050,22750,22750,22750,22750,0
|
|
20240424,182500,875834050,22750,22750,22750,22750,0
|
|
20240424,182400,875834050,22750,22750,22750,22750,0
|
|
20240424,182300,875834050,22750,22750,22750,22750,0
|
|
20240424,182200,875834050,22750,22750,22750,22750,0
|
|
20240424,182100,875834050,22750,22750,22750,22750,0
|
|
20240424,182000,875834050,22750,22750,22750,22750,0
|
|
20240424,181900,875834050,22750,22750,22750,22750,0
|
|
20240424,181800,875834050,22750,22750,22750,22750,0
|
|
20240424,181700,875834050,22750,22750,22750,22750,0
|
|
20240424,181600,875834050,22750,22750,22750,22750,782
|
|
20240424,181500,875834050,22750,22750,22750,22750,0
|
|
20240424,181400,875834050,22750,22750,22750,22750,0
|
|
20240424,181300,875834050,22750,22750,22750,22750,0
|
|
20240424,181200,875834050,22750,22750,22750,22750,0
|
|
20240424,181100,875834050,22750,22750,22750,22750,0
|
|
20240424,181000,875834050,22750,22750,22750,22750,0
|
|
20240424,180900,875834050,22750,22750,22750,22750,0
|
|
20240424,180800,875834050,22750,22750,22750,22750,0
|
|
20240424,180700,875834050,22750,22750,22750,22750,0
|
|
20240424,180600,875834050,22750,22750,22750,22750,0
|
|
20240424,180500,875834050,22750,22750,22750,22750,0
|
|
20240424,180400,875834050,22750,22750,22750,22750,0
|
|
20240424,180300,875834050,22750,22750,22750,22750,0
|
|
20240424,180200,875834050,22750,22750,22750,22750,0
|
|
20240424,180100,875834050,22750,22750,22750,22750,0
|
|
20240424,180000,875834050,22750,22750,22750,22750,0
|
|
20240424,175900,875834050,22750,22750,22750,22750,0
|
|
20240424,175800,875834050,22750,22750,22750,22750,0
|
|
20240424,175700,875834050,22750,22750,22750,22750,0
|
|
20240424,175600,875834050,22750,22750,22750,22750,0
|
|
20240424,175500,875834050,22750,22750,22750,22750,0
|
|
20240424,175400,875834050,22750,22750,22750,22750,0
|
|
20240424,175300,875834050,22750,22750,22750,22750,0
|
|
20240424,175200,875834050,22750,22750,22750,22750,0
|
|
20240424,175100,875834050,22750,22750,22750,22750,0
|
|
20240424,175000,875834050,22750,22750,22750,22750,0
|
|
20240424,174900,875834050,22750,22750,22750,22750,0
|
|
20240424,174800,875834050,22750,22750,22750,22750,0
|
|
20240424,174700,875834050,22750,22750,22750,22750,0
|
|
20240424,174600,875834050,22750,22750,22750,22750,782
|
|
20240424,174500,875834050,22750,22750,22750,22750,0
|
|
20240424,174400,875834050,22750,22750,22750,22750,0
|
|
20240424,174300,875834050,22750,22750,22750,22750,0
|
|
20240424,174200,875834050,22750,22750,22750,22750,0
|
|
20240424,174100,875834050,22750,22750,22750,22750,0
|
|
20240424,174000,875834050,22750,22750,22750,22750,0
|
|
20240424,173900,875834050,22750,22750,22750,22750,0
|
|
20240424,173800,875834050,22750,22750,22750,22750,0
|
|
20240424,173700,875834050,22750,22750,22750,22750,0
|
|
20240424,173600,875834050,22750,22750,22750,22750,0
|
|
20240424,173500,875834050,22750,22750,22750,22750,0
|
|
20240424,173400,875834050,22750,22750,22750,22750,0
|
|
20240424,173300,875834050,22750,22750,22750,22750,0
|
|
20240424,173200,875834050,22750,22750,22750,22750,0
|
|
20240424,173100,875834050,22750,22750,22750,22750,0
|
|
20240424,173000,875834050,22750,22750,22750,22750,0
|
|
20240424,172900,875834050,22750,22750,22750,22750,0
|
|
20240424,172800,875834050,22750,22750,22750,22750,0
|
|
20240424,172700,875834050,22750,22750,22750,22750,0
|
|
20240424,172600,875834050,22750,22750,22750,22750,0
|
|
20240424,172500,875834050,22750,22750,22750,22750,0
|
|
20240424,172400,875834050,22750,22750,22750,22750,0
|
|
20240424,172300,875834050,22750,22750,22750,22750,0
|
|
20240424,172200,875834050,22750,22750,22750,22750,0
|
|
20240424,172100,875834050,22750,22750,22750,22750,0
|
|
20240424,172000,875834050,22750,22750,22750,22750,0
|
|
20240424,171900,875834050,22750,22750,22750,22750,0
|
|
20240424,171800,875834050,22750,22750,22750,22750,0
|
|
20240424,171700,875834050,22750,22750,22750,22750,0
|
|
20240424,171600,875834050,22750,22750,22750,22750,782
|
|
20240424,171500,875834050,22750,22750,22750,22750,0
|
|
20240424,171400,875834050,22750,22750,22750,22750,0
|
|
20240424,171300,875834050,22750,22750,22750,22750,0
|
|
20240424,171200,875834050,22750,22750,22750,22750,0
|
|
20240424,171100,875834050,22750,22750,22750,22750,0
|
|
20240424,171000,875834050,22750,22750,22750,22750,0
|
|
20240424,170900,875834050,22750,22750,22750,22750,0
|
|
20240424,170800,875834050,22750,22750,22750,22750,0
|
|
20240424,170700,875834050,22750,22750,22750,22750,0
|
|
20240424,170600,875834050,22750,22750,22750,22750,0
|
|
20240424,170500,875834050,22750,22750,22750,22750,0
|
|
20240424,170400,875834050,22750,22750,22750,22750,0
|
|
20240424,170300,875834050,22750,22750,22750,22750,0
|
|
20240424,170200,875834050,22750,22750,22750,22750,0
|
|
20240424,170100,875834050,22750,22750,22750,22750,0
|
|
20240424,170000,875834050,22750,22750,22750,22750,0
|
|
20240424,165900,875834050,22750,22750,22750,22750,0
|
|
20240424,165800,875834050,22750,22750,22750,22750,0
|
|
20240424,165700,875834050,22750,22750,22750,22750,0
|
|
20240424,165600,875834050,22750,22750,22750,22750,0
|
|
20240424,165500,875834050,22750,22750,22750,22750,0
|
|
20240424,165400,875834050,22750,22750,22750,22750,0
|
|
20240424,165300,875834050,22750,22750,22750,22750,0
|
|
20240424,165200,875834050,22750,22750,22750,22750,0
|
|
20240424,165100,875834050,22750,22750,22750,22750,0
|
|
20240424,165000,875834050,22750,22750,22750,22750,0
|
|
20240424,164900,875834050,22750,22750,22750,22750,0
|
|
20240424,164800,875834050,22750,22750,22750,22750,0
|
|
20240424,164700,875834050,22750,22750,22750,22750,0
|
|
20240424,164600,875834050,22750,22750,22750,22750,782
|
|
20240424,164500,875834050,22750,22750,22750,22750,0
|
|
20240424,164400,875834050,22750,22750,22750,22750,0
|
|
20240424,164300,875834050,22750,22750,22750,22750,0
|
|
20240424,164200,875834050,22750,22750,22750,22750,0
|
|
20240424,164100,875834050,22750,22750,22750,22750,0
|
|
20240424,164000,875834050,22750,22750,22750,22750,0
|
|
20240424,163900,875834050,22750,22750,22750,22750,0
|
|
20240424,163800,875834050,22750,22750,22750,22750,0
|
|
20240424,163700,875834050,22750,22750,22750,22750,0
|
|
20240424,163600,875834050,22750,22750,22750,22750,0
|
|
20240424,163500,875834050,22750,22750,22750,22750,0
|
|
20240424,163400,875834050,22750,22750,22750,22750,0
|
|
20240424,163300,875834050,22750,22750,22750,22750,0
|
|
20240424,163200,875834050,22750,22750,22750,22750,0
|
|
20240424,163100,875834050,22750,22750,22750,22750,0
|
|
20240424,163000,875834050,22750,22750,22750,22750,0
|
|
20240424,162900,875834050,22750,22750,22750,22750,0
|
|
20240424,162800,875834050,22750,22750,22750,22750,0
|
|
20240424,162700,875834050,22750,22750,22750,22750,0
|
|
20240424,162600,875834050,22750,22750,22750,22750,0
|
|
20240424,162500,875834050,22750,22750,22750,22750,0
|
|
20240424,162400,875834050,22750,22750,22750,22750,0
|
|
20240424,162300,875834050,22750,22750,22750,22750,0
|
|
20240424,162200,875834050,22750,22750,22750,22750,0
|
|
20240424,162100,875834050,22750,22750,22750,22750,0
|
|
20240424,162000,875834050,22750,22750,22750,22750,0
|
|
20240424,161900,875834050,22750,22750,22750,22750,0
|
|
20240424,161800,875834050,22750,22750,22750,22750,0
|
|
20240424,161700,875834050,22750,22750,22750,22750,0
|
|
20240424,161600,875834050,22750,22750,22750,22750,782
|
|
20240424,161500,875834050,22750,22750,22750,22750,0
|
|
20240424,161400,875834050,22750,22750,22750,22750,0
|
|
20240424,161300,875834050,22750,22750,22750,22750,0
|
|
20240424,161200,875834050,22750,22750,22750,22750,0
|
|
20240424,161100,875834050,22750,22750,22750,22750,0
|
|
20240424,161000,875834050,22750,22750,22750,22750,0
|
|
20240424,160900,875834050,22750,22750,22750,22750,0
|
|
20240424,160800,875834050,22750,22750,22750,22750,0
|
|
20240424,160700,875834050,22750,22750,22750,22750,0
|
|
20240424,160600,875834050,22750,22750,22750,22750,0
|
|
20240424,160500,875834050,22750,22750,22750,22750,0
|
|
20240424,160400,875834050,22750,22750,22750,22750,0
|
|
20240424,160300,875834050,22750,22750,22750,22750,0
|
|
20240424,160200,875834050,22750,22750,22750,22750,0
|
|
20240424,160100,875834050,22750,22750,22750,22750,0
|
|
20240424,160000,875834050,22750,22750,22750,22750,0
|
|
20240424,155900,875834050,22750,22750,22750,22750,0
|
|
20240424,155800,875834050,22750,22750,22750,22750,0
|
|
20240424,155700,875834050,22750,22750,22750,22750,0
|
|
20240424,155600,875834050,22750,22750,22750,22750,0
|
|
20240424,155500,875834050,22750,22750,22750,22750,0
|
|
20240424,155400,875834050,22750,22750,22750,22750,0
|
|
20240424,155300,875834050,22750,22750,22750,22750,0
|
|
20240424,155200,875834050,22750,22750,22750,22750,0
|
|
20240424,155100,875834050,22750,22750,22750,22750,0
|
|
20240424,155000,875834050,22750,22750,22750,22750,0
|
|
20240424,154900,875834050,22750,22750,22750,22750,0
|
|
20240424,154800,875834050,22750,22750,22750,22750,0
|
|
20240424,154700,875834050,22750,22750,22750,22750,0
|
|
20240424,154600,875834050,22750,22750,22750,22750,782
|
|
20240424,154500,875834050,22750,22750,22750,22750,0
|
|
20240424,154400,875834050,22750,22750,22750,22750,0
|
|
20240424,154300,875834050,22750,22750,22750,22750,0
|
|
20240424,154200,875834050,22750,22750,22750,22750,0
|
|
20240424,154100,875834050,22750,22750,22750,22750,0
|
|
20240424,154000,875834050,22750,22750,22750,22750,0
|
|
20240424,153900,875834050,22750,22750,22750,22750,0
|
|
20240424,153800,875834050,22750,22750,22750,22750,0
|
|
20240424,153700,875834050,22750,22750,22750,22750,0
|
|
20240424,153600,875834050,22750,22750,22750,22750,0
|
|
20240424,153500,875834050,22750,22750,22750,22750,0
|
|
20240424,153400,875834050,22750,22750,22750,22750,0
|
|
20240424,153300,875834050,22750,22750,22750,22750,0
|
|
20240424,153200,875834050,22750,22750,22750,22750,0
|
|
20240424,153100,875834050,22750,22750,22750,22750,0
|
|
20240424,153000,875834050,22750,22750,22750,22750,782
|
|
20240424,152900,858043550,22700,22700,22700,22700,0
|
|
20240424,152800,858043550,22700,22700,22700,22700,0
|
|
20240424,152700,858043550,22700,22700,22700,22700,0
|
|
20240424,152600,858043550,22700,22700,22700,22700,0
|
|
20240424,152500,858043550,22700,22700,22700,22700,0
|
|
20240424,152400,858043550,22700,22700,22700,22700,0
|
|
20240424,152300,858043550,22700,22700,22700,22700,0
|
|
20240424,152200,858043550,22700,22700,22700,22700,0
|
|
20240424,152100,858043550,22700,22700,22700,22700,0
|
|
20240424,152000,858043550,22700,22700,22700,22700,0
|
|
20240424,151900,858043550,22700,22700,22700,22700,116
|
|
20240424,151800,855410350,22700,22700,22700,22700,195
|
|
20240424,151700,850983850,22700,22700,22700,22700,0
|
|
20240424,151600,850983850,22700,22700,22700,22700,137
|
|
20240424,151500,847873950,22700,22700,22700,22650,1225
|
|
20240424,151400,820066500,22650,22650,22650,22650,0
|
|
20240424,151300,820066500,22650,22650,22650,22650,19
|
|
20240424,151200,819636150,22650,22700,22700,22650,17
|
|
20240424,151100,819250300,22650,22650,22650,22650,0
|
|
20240424,151000,819250300,22650,22650,22650,22650,9
|
|
20240424,150900,819046450,22700,22700,22700,22700,0
|
|
20240424,150800,819046450,22700,22700,22700,22700,0
|
|
20240424,150700,819046450,22700,22700,22700,22700,0
|
|
20240424,150600,819046450,22700,22700,22700,22700,17
|
|
20240424,150500,818660550,22650,22650,22650,22650,7
|
|
20240424,150400,818502000,22700,22700,22700,22700,5
|
|
20240424,150300,818388500,22650,22650,22650,22650,0
|
|
20240424,150200,818388500,22650,22650,22650,22650,2
|
|
20240424,150100,818343200,22700,22700,22700,22700,11
|
|
20240424,150000,818093500,22700,22700,22700,22700,14
|
|
20240424,145900,817775700,22700,22700,22700,22700,0
|
|
20240424,145800,817775700,22700,22700,22700,22700,1
|
|
20240424,145700,817753000,22700,22700,22700,22700,5
|
|
20240424,145600,817639500,22650,22650,22650,22650,0
|
|
20240424,145500,817639500,22650,22650,22650,22650,1
|
|
20240424,145400,817616850,22650,22650,22650,22650,0
|
|
20240424,145300,817616850,22650,22650,22650,22650,0
|
|
20240424,145200,817616850,22650,22650,22650,22650,286
|
|
20240424,145100,811138950,22650,22650,22650,22650,14
|
|
20240424,145000,810821850,22650,22650,22650,22650,18
|
|
20240424,144900,810414150,22650,22650,22650,22650,242
|
|
20240424,144800,804932850,22650,22650,22650,22650,4
|
|
20240424,144700,804842250,22700,22700,22700,22700,0
|
|
20240424,144600,804842250,22700,22700,22700,22700,0
|
|
20240424,144500,804842250,22700,22700,22700,22700,0
|
|
20240424,144400,804842250,22700,22700,22700,22700,0
|
|
20240424,144300,804842250,22700,22700,22700,22700,30
|
|
20240424,144200,804161250,22650,22650,22650,22650,0
|
|
20240424,144100,804161250,22650,22700,22700,22650,19
|
|
20240424,144000,803730150,22700,22700,22700,22700,100
|
|
20240424,143900,801460150,22700,22700,22700,22700,100
|
|
20240424,143800,799190150,22700,22700,22700,22700,0
|
|
20240424,143700,799190150,22700,22700,22700,22700,0
|
|
20240424,143600,799190150,22700,22700,22700,22700,2107
|
|
20240424,143500,751361250,22700,22700,22700,22700,1
|
|
20240424,143400,751338550,22700,22700,22700,22700,266
|
|
20240424,143300,745300350,22700,22650,22700,22650,577
|
|
20240424,143200,732213150,22650,22650,22650,22650,10
|
|
20240424,143100,731986650,22650,22650,22650,22650,2
|
|
20240424,143000,731941350,22600,22600,22600,22600,804
|
|
20240424,142900,713770950,22600,22600,22600,22600,127
|
|
20240424,142800,710900750,22650,22650,22650,22650,2
|
|
20240424,142700,710855450,22600,22600,22600,22600,7
|
|
20240424,142600,710697250,22600,22600,22600,22600,0
|
|
20240424,142500,710697250,22600,22600,22600,22600,7
|
|
20240424,142400,710539050,22600,22650,22650,22600,8
|
|
20240424,142300,710358200,22650,22650,22650,22650,50
|
|
20240424,142200,709225700,22600,22600,22600,22600,16
|
|
20240424,142100,708864100,22600,22600,22600,22600,7
|
|
20240424,142000,708705900,22600,22600,22600,22600,0
|
|
20240424,141900,708705900,22600,22600,22600,22600,7
|
|
20240424,141800,708547700,22600,22600,22600,22600,7
|
|
20240424,141700,708389500,22600,22600,22600,22600,0
|
|
20240424,141600,708389500,22600,22600,22600,22600,7
|
|
20240424,141500,708231300,22600,22600,22600,22600,7
|
|
20240424,141400,708073100,22600,22600,22600,22600,10
|
|
20240424,141300,707847100,22650,22650,22650,22600,58
|
|
20240424,141200,706533750,22600,22650,22650,22600,2402
|
|
20240424,141100,652245250,22650,22700,22700,22650,17
|
|
20240424,141000,651860150,22650,22650,22650,22650,7
|
|
20240424,140900,651701600,22650,22650,22650,22650,0
|
|
20240424,140800,651701600,22650,22650,22650,22650,7
|
|
20240424,140700,651543050,22650,22650,22650,22650,7
|
|
20240424,140600,651384500,22650,22650,22650,22650,5
|
|
20240424,140500,651271250,22600,22650,22650,22600,8
|
|
20240424,140400,651090400,22650,22650,22650,22650,1
|
|
20240424,140300,651067750,22650,22650,22650,22650,1
|
|
20240424,140200,651045100,22650,22650,22650,22650,6
|
|
20240424,140100,650909200,22650,22650,22650,22650,7
|
|
20240424,140000,650750650,22650,22650,22650,22650,995
|
|
20240424,135900,628213900,22650,22650,22650,22650,7
|
|
20240424,135800,628055350,22650,22650,22650,22650,7
|
|
20240424,135700,627896800,22650,22650,22650,22650,0
|
|
20240424,135600,627896800,22650,22650,22650,22650,7
|
|
20240424,135500,627738250,22650,22650,22650,22650,7
|
|
20240424,135400,627579700,22650,22650,22650,22650,0
|
|
20240424,135300,627579700,22650,22650,22650,22650,7
|
|
20240424,135200,627421150,22700,22700,22700,22700,7
|
|
20240424,135100,627262250,22650,22650,22650,22650,7
|
|
20240424,135000,627103700,22650,22650,22650,22650,7
|
|
20240424,134900,626945150,22650,22650,22650,22650,157
|
|
20240424,134800,623389100,22650,22700,22700,22650,8
|
|
20240424,134700,623207850,22650,22650,22650,22650,7
|
|
20240424,134600,623049300,22650,22650,22650,22650,0
|
|
20240424,134500,623049300,22650,22650,22650,22650,7
|
|
20240424,134400,622890750,22650,22650,22650,22650,7
|
|
20240424,134300,622732200,22650,22650,22650,22650,124
|
|
20240424,134200,619923600,22650,22650,22650,22650,7
|
|
20240424,134100,619765050,22700,22650,22700,22650,8
|
|
20240424,134000,619583800,22700,22700,22700,22700,6
|
|
20240424,133900,619447600,22700,22650,22700,22650,8
|
|
20240424,133800,619266350,22700,22700,22700,22650,58
|
|
20240424,133700,617950100,22700,22700,22700,22700,0
|
|
20240424,133600,617950100,22700,22650,22700,22650,12
|
|
20240424,133500,617678050,22650,22650,22650,22650,1
|
|
20240424,133400,617655400,22650,22650,22650,22650,7
|
|
20240424,133300,617496850,22650,22700,22700,22650,11
|
|
20240424,133200,617247500,22700,22700,22700,22700,1
|
|
20240424,133100,617224800,22650,22700,22700,22650,8
|
|
20240424,133000,617043550,22650,22650,22650,22650,7
|
|
20240424,132900,616885000,22650,22650,22650,22650,0
|
|
20240424,132800,616885000,22650,22650,22650,22650,67
|
|
20240424,132700,615367450,22650,22650,22650,22650,7
|
|
20240424,132600,615208900,22650,22650,22650,22650,0
|
|
20240424,132500,615208900,22650,22650,22650,22650,7
|
|
20240424,132400,615050350,22650,22650,22650,22650,107
|
|
20240424,132300,612626800,22650,22650,22650,22650,0
|
|
20240424,132200,612626800,22650,22650,22650,22650,12
|
|
20240424,132100,612355000,22600,22650,22650,22600,1539
|
|
20240424,132000,577573500,22650,22650,22650,22650,0
|
|
20240424,131900,577573500,22650,22650,22650,22650,173
|
|
20240424,131800,573655050,22650,22650,22650,22650,0
|
|
20240424,131700,573655050,22650,22650,22700,22650,13
|
|
20240424,131600,573360550,22650,22650,22650,22650,22
|
|
20240424,131500,572862250,22650,22650,22650,22650,2
|
|
20240424,131400,572816950,22650,22650,22650,22650,608
|
|
20240424,131300,559045750,22650,22650,22650,22650,7
|
|
20240424,131200,558887200,22650,22650,22650,22650,139
|
|
20240424,131100,555738850,22650,22650,22650,22650,139
|
|
20240424,131000,552590500,22650,22650,22650,22650,7
|
|
20240424,130900,552431950,22700,22700,22700,22700,4
|
|
20240424,130800,552341150,22650,22650,22650,22650,7
|
|
20240424,130700,552182600,22650,22650,22650,22650,7
|
|
20240424,130600,552024050,22650,22650,22650,22650,0
|
|
20240424,130500,552024050,22650,22650,22650,22650,17
|
|
20240424,130400,551639000,22650,22650,22650,22650,7
|
|
20240424,130300,551480450,22650,22650,22650,22650,0
|
|
20240424,130200,551480450,22650,22650,22650,22650,7
|
|
20240424,130100,551321900,22650,22650,22650,22650,0
|
|
20240424,130000,551321900,22650,22650,22650,22650,7
|
|
20240424,125900,551163350,22650,22650,22650,22650,7
|
|
20240424,125800,551004800,22650,22650,22650,22650,0
|
|
20240424,125700,551004800,22650,22700,22700,22650,8
|
|
20240424,125600,550823550,22650,22650,22650,22650,7
|
|
20240424,125500,550665000,22700,22700,22700,22700,1
|
|
20240424,125400,550642300,22650,22650,22650,22650,7
|
|
20240424,125300,550483750,22700,22650,22700,22650,8
|
|
20240424,125200,550302500,22650,22650,22650,22650,0
|
|
20240424,125100,550302500,22650,22700,22700,22650,278
|
|
20240424,125000,543992250,22650,22650,22650,22650,107
|
|
20240424,124900,541568700,22650,22650,22650,22650,0
|
|
20240424,124800,541568700,22650,22650,22650,22650,7
|
|
20240424,124700,541410150,22650,22650,22650,22650,7
|
|
20240424,124600,541251600,22700,22700,22700,22700,54
|
|
20240424,124500,540025800,22650,22650,22650,22650,7
|
|
20240424,124400,539867250,22650,22650,22650,22650,7
|
|
20240424,124300,539708700,22700,22700,22700,22700,3
|
|
20240424,124200,539640600,22700,22650,22700,22650,51
|
|
20240424,124100,538483250,22650,22650,22650,22650,0
|
|
20240424,124000,538483250,22650,22700,22700,22650,10
|
|
20240424,123900,538256600,22650,22650,22650,22650,7
|
|
20240424,123800,538098050,22700,22700,22700,22700,184
|
|
20240424,123700,533921250,22700,22700,22700,22700,7
|
|
20240424,123600,533762350,22700,22700,22700,22700,7
|
|
20240424,123500,533603450,22700,22700,22700,22700,7
|
|
20240424,123400,533444550,22750,22750,22750,22750,0
|
|
20240424,123300,533444550,22750,22650,22750,22650,17
|
|
20240424,123200,533058850,22650,22650,22650,22650,0
|
|
20240424,123100,533058850,22650,22650,22650,22650,7
|
|
20240424,123000,532900300,22650,22650,22650,22650,0
|
|
20240424,122900,532900300,22650,22700,22700,22650,5
|
|
20240424,122800,532787000,22700,22700,22700,22700,6
|
|
20240424,122700,532650800,22700,22700,22700,22700,7
|
|
20240424,122600,532491900,22700,22700,22700,22700,7
|
|
20240424,122500,532333000,22650,22650,22650,22650,7
|
|
20240424,122400,532174450,22650,22650,22650,22650,0
|
|
20240424,122300,532174450,22650,22650,22650,22650,454
|
|
20240424,122200,521891350,22650,22650,22650,22650,27
|
|
20240424,122100,521279800,22650,22650,22650,22650,0
|
|
20240424,122000,521279800,22650,22700,22700,22650,553
|
|
20240424,121900,508727050,22700,22750,22750,22700,8
|
|
20240424,121800,508545400,22700,22700,22700,22700,0
|
|
20240424,121700,508545400,22700,22700,22700,22700,7
|
|
20240424,121600,508386500,22700,22700,22700,22700,7
|
|
20240424,121500,508227600,22700,22700,22700,22700,0
|
|
20240424,121400,508227600,22700,22700,22700,22700,7
|
|
20240424,121300,508068700,22700,22700,22700,22700,7
|
|
20240424,121200,507909800,22750,22750,22750,22750,1
|
|
20240424,121100,507887050,22700,22700,22700,22700,7
|
|
20240424,121000,507728150,22700,22700,22700,22700,7
|
|
20240424,120900,507569250,22700,22700,22700,22700,0
|
|
20240424,120800,507569250,22700,22750,22750,22700,166
|
|
20240424,120700,503793100,22700,22700,22700,22700,0
|
|
20240424,120600,503793100,22700,22700,22700,22700,7
|
|
20240424,120500,503634200,22700,22700,22700,22700,8
|
|
20240424,120400,503452600,22700,22700,22700,22700,0
|
|
20240424,120300,503452600,22700,22700,22700,22700,7
|
|
20240424,120200,503293700,22700,22700,22700,22700,12
|
|
20240424,120100,503021300,22700,22700,22700,22700,0
|
|
20240424,120000,503021300,22700,22700,22700,22700,7
|
|
20240424,115900,502862400,22700,22700,22700,22700,7
|
|
20240424,115800,502703500,22700,22700,22700,22700,0
|
|
20240424,115700,502703500,22700,22700,22700,22700,7
|
|
20240424,115600,502544600,22700,22700,22700,22700,7
|
|
20240424,115500,502385700,22700,22700,22700,22700,1
|
|
20240424,115400,502363000,22700,22700,22700,22700,7
|
|
20240424,115300,502204100,22700,22700,22700,22700,7
|
|
20240424,115200,502045200,22750,22750,22750,22750,5
|
|
20240424,115100,501931450,22700,22700,22700,22700,7
|
|
20240424,115000,501772550,22700,22700,22700,22700,0
|
|
20240424,114900,501772550,22700,22700,22700,22700,7
|
|
20240424,114800,501613650,22700,22700,22700,22700,7
|
|
20240424,114700,501454750,22750,22750,22750,22750,1
|
|
20240424,114600,501432000,22700,22700,22700,22700,507
|
|
20240424,114500,489923100,22700,22750,22750,22700,10
|
|
20240424,114400,489695950,22700,22700,22700,22700,0
|
|
20240424,114300,489695950,22700,22700,22700,22700,7
|
|
20240424,114200,489537050,22750,22700,22750,22700,389
|
|
20240424,114100,480687650,22750,22750,22750,22750,0
|
|
20240424,114000,480687650,22750,22700,22750,22700,8
|
|
20240424,113900,480506000,22750,22700,22750,22700,25
|
|
20240424,113800,479938450,22700,22700,22700,22700,79
|
|
20240424,113700,478145150,22700,22700,22700,22700,7
|
|
20240424,113600,477986250,22700,22700,22700,22700,12
|
|
20240424,113500,477713850,22700,22700,22700,22700,0
|
|
20240424,113400,477713850,22700,22700,22700,22700,7
|
|
20240424,113300,477554950,22700,22700,22700,22700,0
|
|
20240424,113200,477554950,22700,22700,22700,22700,7
|
|
20240424,113100,477396050,22750,22700,22750,22700,9
|
|
20240424,113000,477191650,22750,22700,22750,22700,140
|
|
20240424,112900,474013150,22650,22650,22650,22650,7
|
|
20240424,112800,473854600,22700,22650,22700,22650,12
|
|
20240424,112700,473582550,22650,22650,22650,22650,0
|
|
20240424,112600,473582550,22650,22650,22650,22650,7
|
|
20240424,112500,473424000,22650,22650,22650,22650,7
|
|
20240424,112400,473265450,22700,22700,22700,22700,55
|
|
20240424,112300,472016950,22650,22650,22650,22650,7
|
|
20240424,112200,471858400,22700,22650,22700,22650,9
|
|
20240424,112100,471654450,22650,22700,22700,22650,62
|
|
20240424,112000,470250050,22650,22650,22650,22650,17
|
|
20240424,111900,469865000,22650,22650,22650,22650,7
|
|
20240424,111800,469706450,22650,22650,22650,22650,105
|
|
20240424,111700,467328200,22650,22600,22650,22600,54
|
|
20240424,111600,466105450,22650,22650,22650,22650,848
|
|
20240424,111500,446898250,22650,22700,22700,22650,9
|
|
20240424,111400,446694300,22700,22600,22700,22600,892
|
|
20240424,111300,426481350,22650,22650,22650,22550,4416
|
|
20240424,111200,326761550,22650,22600,22650,22600,50
|
|
20240424,111100,325629100,22650,22650,22650,22650,1965
|
|
20240424,111000,281121850,22700,22700,22700,22700,14
|
|
20240424,110900,280804050,22700,22700,22700,22700,115
|
|
20240424,110800,278193550,22700,22700,22700,22650,1008
|
|
20240424,110700,255312000,22700,22700,22700,22700,500
|
|
20240424,110600,243962000,22750,22700,22750,22700,10
|
|
20240424,110500,243734850,22750,22700,22750,22700,12
|
|
20240424,110400,243462200,22750,22750,22750,22750,10
|
|
20240424,110300,243234700,22700,22700,22700,22700,7
|
|
20240424,110200,243075800,22700,22700,22700,22700,8
|
|
20240424,110100,242894200,22750,22750,22750,22750,20
|
|
20240424,110000,242439200,22750,22700,22750,22700,57
|
|
20240424,105900,241142800,22700,22700,22700,22700,5
|
|
20240424,105800,241029300,22700,22700,22700,22700,7
|
|
20240424,105700,240870400,22700,22750,22750,22700,157
|
|
20240424,105600,237299000,22700,22700,22700,22700,0
|
|
20240424,105500,237299000,22700,22700,22700,22700,7
|
|
20240424,105400,237140100,22700,22700,22700,22700,37
|
|
20240424,105300,236300200,22700,22700,22700,22700,0
|
|
20240424,105200,236300200,22700,22700,22700,22700,7
|
|
20240424,105100,236141300,22750,22700,22750,22700,8
|
|
20240424,105000,235959650,22700,22700,22700,22700,15
|
|
20240424,104900,235619150,22700,22750,22750,22700,160
|
|
20240424,104800,231979500,22750,22750,22750,22750,33
|
|
20240424,104700,231228750,22750,22750,22750,22750,20
|
|
20240424,104600,230773750,22750,22750,22750,22750,7
|
|
20240424,104500,230614500,22750,22750,22750,22750,7
|
|
20240424,104400,230455250,22750,22750,22750,22750,6
|
|
20240424,104300,230318750,22700,22700,22700,22700,7
|
|
20240424,104200,230159850,22750,22750,22750,22750,0
|
|
20240424,104100,230159850,22750,22800,22800,22750,10
|
|
20240424,104000,229931900,22800,22750,22800,22700,55
|
|
20240424,103900,228680950,22750,22750,22750,22750,1
|
|
20240424,103800,228658200,22700,22750,22750,22700,59
|
|
20240424,103700,227316300,22700,22700,22750,22700,1871
|
|
20240424,103600,184844550,22700,22700,22700,22700,0
|
|
20240424,103500,184844550,22700,22700,22700,22700,7
|
|
20240424,103400,184685650,22750,22700,22750,22700,107
|
|
20240424,103300,182251750,22750,22750,22750,22750,136
|
|
20240424,103200,179157750,22750,22750,22750,22750,7
|
|
20240424,103100,178998500,22750,22750,22750,22750,7
|
|
20240424,103000,178839250,22750,22750,22750,22750,0
|
|
20240424,102900,178839250,22750,22750,22750,22750,7
|
|
20240424,102800,178680000,22750,22750,22750,22750,7
|
|
20240424,102700,178520750,22750,22750,22750,22750,1
|
|
20240424,102600,178498000,22750,22700,22750,22700,380
|
|
20240424,102500,169853350,22750,22750,22750,22750,50
|
|
20240424,102400,168715850,22700,22750,22750,22700,8
|
|
20240424,102300,168534200,22750,22750,22750,22700,59
|
|
20240424,102200,167192300,22700,22750,22750,22700,537
|
|
20240424,102100,154975600,22750,22750,22750,22750,1133
|
|
20240424,102000,129199850,22750,22750,22750,22750,7
|
|
20240424,101900,129040600,22750,22750,22750,22750,0
|
|
20240424,101800,129040600,22750,22750,22750,22750,7
|
|
20240424,101700,128881350,22800,22750,22800,22750,8
|
|
20240424,101600,128699300,22750,22750,22750,22750,0
|
|
20240424,101500,128699300,22750,22750,22750,22750,7
|
|
20240424,101400,128540050,22800,22800,22800,22800,101
|
|
20240424,101300,126237250,22800,22800,22800,22800,0
|
|
20240424,101200,126237250,22800,22800,22800,22800,69
|
|
20240424,101100,124664050,22800,22800,22800,22800,681
|
|
20240424,101000,109137250,22850,22850,22850,22850,0
|
|
20240424,100900,109137250,22850,22800,22850,22800,108
|
|
20240424,100800,106669800,22850,22850,22850,22850,0
|
|
20240424,100700,106669800,22850,22850,22850,22850,0
|
|
20240424,100600,106669800,22850,22850,22850,22800,371
|
|
20240424,100500,98192800,22800,22800,22800,22800,0
|
|
20240424,100400,98192800,22800,22800,22800,22800,7
|
|
20240424,100300,98033200,22850,22850,22850,22850,0
|
|
20240424,100200,98033200,22850,22850,22850,22850,459
|
|
20240424,100100,87545050,22850,22850,22850,22850,157
|
|
20240424,100000,83957600,22850,22900,22900,22850,8
|
|
20240424,095900,83774750,22900,22900,22900,22900,0
|
|
20240424,095800,83774750,22900,22850,22900,22850,20
|
|
20240424,095700,83317250,22850,22850,22850,22850,8
|
|
20240424,095600,83134450,22850,22850,22850,22850,0
|
|
20240424,095500,83134450,22850,22900,22900,22850,12
|
|
20240424,095400,82860050,22850,22850,22850,22850,8
|
|
20240424,095300,82677250,22900,22850,22900,22850,21
|
|
20240424,095200,82197350,22850,22800,22850,22800,16
|
|
20240424,095100,81832150,22900,22900,22900,22900,0
|
|
20240424,095000,81832150,22900,22900,22900,22900,1
|
|
20240424,094900,81809250,22850,22850,22850,22850,8
|
|
20240424,094800,81626450,22900,22900,22900,22900,11
|
|
20240424,094700,81374550,22850,22850,22850,22850,55
|
|
20240424,094600,80117800,22850,22800,22850,22800,11
|
|
20240424,094500,79866850,22850,22850,22850,22850,1
|
|
20240424,094400,79844000,22800,22800,22800,22800,8
|
|
20240424,094300,79661600,22800,22800,22800,22800,8
|
|
20240424,094200,79479200,22850,22850,22850,22850,0
|
|
20240424,094100,79479200,22850,22850,22850,22800,118
|
|
20240424,094000,76783300,22850,22850,22850,22850,1
|
|
20240424,093900,76760450,22850,22850,22850,22850,0
|
|
20240424,093800,76760450,22850,22900,22900,22850,15
|
|
20240424,093700,76417650,22850,22800,22850,22800,340
|
|
20240424,093600,68649050,22850,22850,22850,22800,473
|
|
20240424,093500,57855750,22850,22850,22850,22850,324
|
|
20240424,093400,50452350,22850,22850,22850,22850,0
|
|
20240424,093300,50452350,22850,22850,22850,22850,8
|
|
20240424,093200,50269550,22850,22800,22850,22800,469
|
|
20240424,093100,39553300,22850,22850,22850,22850,1
|
|
20240424,093000,39530450,22800,22850,22850,22800,28
|
|
20240424,092900,38891050,22850,22800,22850,22800,9
|
|
20240424,092800,38685800,22800,22850,22850,22800,2
|
|
20240424,092700,38640150,22800,22850,22850,22800,17
|
|
20240424,092600,38252100,22800,22800,22800,22800,8
|
|
20240424,092500,38069700,22850,22850,22850,22850,6
|
|
20240424,092400,37932600,22800,22850,22850,22800,9
|
|
20240424,092300,37727350,22850,22850,22850,22850,8
|
|
20240424,092200,37544550,22800,22800,22800,22800,0
|
|
20240424,092100,37544550,22800,22800,22800,22800,8
|
|
20240424,092000,37362150,22900,22900,22900,22900,0
|
|
20240424,091900,37362150,22900,22900,22900,22900,0
|
|
20240424,091800,37362150,22900,22900,22900,22900,0
|
|
20240424,091700,37362150,22900,22900,22900,22900,0
|
|
20240424,091600,37362150,22900,22850,22900,22750,560
|
|
20240424,091500,24590050,22900,22900,22900,22900,4
|
|
20240424,091400,24498450,22900,22900,22900,22900,13
|
|
20240424,091300,24200750,22900,22900,22900,22900,10
|
|
20240424,091200,23971750,22900,22900,22900,22900,0
|
|
20240424,091100,23971750,22900,22950,22950,22900,88
|
|
20240424,091000,21955900,23000,23000,23000,23000,0
|
|
20240424,090900,21955900,23000,23000,23000,23000,32
|
|
20240424,090800,21219900,23050,23050,23050,23050,1
|
|
20240424,090700,21196850,23050,23050,23050,23050,0
|
|
20240424,090600,21196850,23050,23050,23050,23050,0
|
|
20240424,090500,21196850,23050,23050,23050,23050,0
|
|
20240424,090400,21196850,23050,23050,23050,23050,2
|
|
20240424,090300,21150750,23050,23050,23050,23050,30
|
|
20240424,090200,20459250,23050,23050,23050,23000,276
|
|
20240424,090100,14107700,23050,23050,23050,23050,1
|
|
20240424,090000,14084650,22850,23000,23000,22850,615
|