656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,195300,1233326300,49250,49250,49250,49250,488
|
|
20240408,195200,1233326300,49250,49250,49250,49250,0
|
|
20240408,195100,1233326300,49250,49250,49250,49250,0
|
|
20240408,195000,1233326300,49250,49250,49250,49250,0
|
|
20240408,194900,1233326300,49250,49250,49250,49250,0
|
|
20240408,194800,1233326300,49250,49250,49250,49250,0
|
|
20240408,194700,1233326300,49250,49250,49250,49250,0
|
|
20240408,194600,1233326300,49250,49250,49250,49250,0
|
|
20240408,194500,1233326300,49250,49250,49250,49250,0
|
|
20240408,194400,1233326300,49250,49250,49250,49250,0
|
|
20240408,194300,1233326300,49250,49250,49250,49250,0
|
|
20240408,194200,1233326300,49250,49250,49250,49250,0
|
|
20240408,194100,1233326300,49250,49250,49250,49250,0
|
|
20240408,194000,1233326300,49250,49250,49250,49250,0
|
|
20240408,193900,1233326300,49250,49250,49250,49250,0
|
|
20240408,193800,1233326300,49250,49250,49250,49250,0
|
|
20240408,193700,1233326300,49250,49250,49250,49250,0
|
|
20240408,193600,1233326300,49250,49250,49250,49250,0
|
|
20240408,193500,1233326300,49250,49250,49250,49250,0
|
|
20240408,193400,1233326300,49250,49250,49250,49250,0
|
|
20240408,193300,1233326300,49250,49250,49250,49250,0
|
|
20240408,193200,1233326300,49250,49250,49250,49250,0
|
|
20240408,193100,1233326300,49250,49250,49250,49250,0
|
|
20240408,193000,1233326300,49250,49250,49250,49250,0
|
|
20240408,192900,1233326300,49250,49250,49250,49250,0
|
|
20240408,192800,1233326300,49250,49250,49250,49250,0
|
|
20240408,192700,1233326300,49250,49250,49250,49250,0
|
|
20240408,192600,1233326300,49250,49250,49250,49250,0
|
|
20240408,192500,1233326300,49250,49250,49250,49250,0
|
|
20240408,192400,1233326300,49250,49250,49250,49250,0
|
|
20240408,192300,1233326300,49250,49250,49250,49250,488
|
|
20240408,192200,1233326300,49250,49250,49250,49250,0
|
|
20240408,192100,1233326300,49250,49250,49250,49250,0
|
|
20240408,192000,1233326300,49250,49250,49250,49250,0
|
|
20240408,191900,1233326300,49250,49250,49250,49250,0
|
|
20240408,191800,1233326300,49250,49250,49250,49250,0
|
|
20240408,191700,1233326300,49250,49250,49250,49250,0
|
|
20240408,191600,1233326300,49250,49250,49250,49250,0
|
|
20240408,191500,1233326300,49250,49250,49250,49250,0
|
|
20240408,191400,1233326300,49250,49250,49250,49250,0
|
|
20240408,191300,1233326300,49250,49250,49250,49250,0
|
|
20240408,191200,1233326300,49250,49250,49250,49250,0
|
|
20240408,191100,1233326300,49250,49250,49250,49250,0
|
|
20240408,191000,1233326300,49250,49250,49250,49250,0
|
|
20240408,190900,1233326300,49250,49250,49250,49250,0
|
|
20240408,190800,1233326300,49250,49250,49250,49250,0
|
|
20240408,190700,1233326300,49250,49250,49250,49250,0
|
|
20240408,190600,1233326300,49250,49250,49250,49250,0
|
|
20240408,190500,1233326300,49250,49250,49250,49250,0
|
|
20240408,190400,1233326300,49250,49250,49250,49250,0
|
|
20240408,190300,1233326300,49250,49250,49250,49250,0
|
|
20240408,190200,1233326300,49250,49250,49250,49250,0
|
|
20240408,190100,1233326300,49250,49250,49250,49250,0
|
|
20240408,190000,1233326300,49250,49250,49250,49250,0
|
|
20240408,185900,1233326300,49250,49250,49250,49250,0
|
|
20240408,185800,1233326300,49250,49250,49250,49250,0
|
|
20240408,185700,1233326300,49250,49250,49250,49250,0
|
|
20240408,185600,1233326300,49250,49250,49250,49250,0
|
|
20240408,185500,1233326300,49250,49250,49250,49250,0
|
|
20240408,185400,1233326300,49250,49250,49250,49250,0
|
|
20240408,185300,1233326300,49250,49250,49250,49250,488
|
|
20240408,185200,1233326300,49250,49250,49250,49250,0
|
|
20240408,185100,1233326300,49250,49250,49250,49250,0
|
|
20240408,185000,1233326300,49250,49250,49250,49250,0
|
|
20240408,184900,1233326300,49250,49250,49250,49250,0
|
|
20240408,184800,1233326300,49250,49250,49250,49250,0
|
|
20240408,184700,1233326300,49250,49250,49250,49250,0
|
|
20240408,184600,1233326300,49250,49250,49250,49250,0
|
|
20240408,184500,1233326300,49250,49250,49250,49250,0
|
|
20240408,184400,1233326300,49250,49250,49250,49250,0
|
|
20240408,184300,1233326300,49250,49250,49250,49250,0
|
|
20240408,184200,1233326300,49250,49250,49250,49250,0
|
|
20240408,184100,1233326300,49250,49250,49250,49250,0
|
|
20240408,184000,1233326300,49250,49250,49250,49250,0
|
|
20240408,183900,1233326300,49250,49250,49250,49250,0
|
|
20240408,183800,1233326300,49250,49250,49250,49250,0
|
|
20240408,183700,1233326300,49250,49250,49250,49250,0
|
|
20240408,183600,1233326300,49250,49250,49250,49250,0
|
|
20240408,183500,1233326300,49250,49250,49250,49250,0
|
|
20240408,183400,1233326300,49250,49250,49250,49250,0
|
|
20240408,183300,1233326300,49250,49250,49250,49250,0
|
|
20240408,183200,1233326300,49250,49250,49250,49250,0
|
|
20240408,183100,1233326300,49250,49250,49250,49250,0
|
|
20240408,183000,1233326300,49250,49250,49250,49250,0
|
|
20240408,182900,1233326300,49250,49250,49250,49250,0
|
|
20240408,182800,1233326300,49250,49250,49250,49250,0
|
|
20240408,182700,1233326300,49250,49250,49250,49250,0
|
|
20240408,182600,1233326300,49250,49250,49250,49250,0
|
|
20240408,182500,1233326300,49250,49250,49250,49250,0
|
|
20240408,182400,1233326300,49250,49250,49250,49250,0
|
|
20240408,182300,1233326300,49250,49250,49250,49250,488
|
|
20240408,182200,1233326300,49250,49250,49250,49250,0
|
|
20240408,182100,1233326300,49250,49250,49250,49250,0
|
|
20240408,182000,1233326300,49250,49250,49250,49250,0
|
|
20240408,181900,1233326300,49250,49250,49250,49250,0
|
|
20240408,181800,1233326300,49250,49250,49250,49250,0
|
|
20240408,181700,1233326300,49250,49250,49250,49250,0
|
|
20240408,181600,1233326300,49250,49250,49250,49250,0
|
|
20240408,181500,1233326300,49250,49250,49250,49250,0
|
|
20240408,181400,1233326300,49250,49250,49250,49250,0
|
|
20240408,181300,1233326300,49250,49250,49250,49250,0
|
|
20240408,181200,1233326300,49250,49250,49250,49250,0
|
|
20240408,181100,1233326300,49250,49250,49250,49250,0
|
|
20240408,181000,1233326300,49250,49250,49250,49250,0
|
|
20240408,180900,1233326300,49250,49250,49250,49250,0
|
|
20240408,180800,1233326300,49250,49250,49250,49250,0
|
|
20240408,180700,1233326300,49250,49250,49250,49250,0
|
|
20240408,180600,1233326300,49250,49250,49250,49250,0
|
|
20240408,180500,1233326300,49250,49250,49250,49250,0
|
|
20240408,180400,1233326300,49250,49250,49250,49250,0
|
|
20240408,180300,1233326300,49250,49250,49250,49250,0
|
|
20240408,180200,1233326300,49250,49250,49250,49250,0
|
|
20240408,180100,1233326300,49250,49250,49250,49250,0
|
|
20240408,180000,1233326300,49250,49250,49250,49250,0
|
|
20240408,175900,1233326300,49250,49250,49250,49250,0
|
|
20240408,175800,1233326300,49250,49250,49250,49250,0
|
|
20240408,175700,1233326300,49250,49250,49250,49250,0
|
|
20240408,175600,1233326300,49250,49250,49250,49250,0
|
|
20240408,175500,1233326300,49250,49250,49250,49250,0
|
|
20240408,175400,1233326300,49250,49250,49250,49250,0
|
|
20240408,175300,1233326300,49250,49250,49250,49250,488
|
|
20240408,175200,1233326300,49250,49250,49250,49250,0
|
|
20240408,175100,1233326300,49250,49250,49250,49250,0
|
|
20240408,175000,1233326300,49250,49250,49250,49250,0
|
|
20240408,174900,1233326300,49250,49250,49250,49250,0
|
|
20240408,174800,1233326300,49250,49250,49250,49250,0
|
|
20240408,174700,1233326300,49250,49250,49250,49250,0
|
|
20240408,174600,1233326300,49250,49250,49250,49250,0
|
|
20240408,174500,1233326300,49250,49250,49250,49250,0
|
|
20240408,174400,1233326300,49250,49250,49250,49250,0
|
|
20240408,174300,1233326300,49250,49250,49250,49250,0
|
|
20240408,174200,1233326300,49250,49250,49250,49250,0
|
|
20240408,174100,1233326300,49250,49250,49250,49250,0
|
|
20240408,174000,1233326300,49250,49250,49250,49250,0
|
|
20240408,173900,1233326300,49250,49250,49250,49250,0
|
|
20240408,173800,1233326300,49250,49250,49250,49250,0
|
|
20240408,173700,1233326300,49250,49250,49250,49250,0
|
|
20240408,173600,1233326300,49250,49250,49250,49250,0
|
|
20240408,173500,1233326300,49250,49250,49250,49250,0
|
|
20240408,173400,1233326300,49250,49250,49250,49250,0
|
|
20240408,173300,1233326300,49250,49250,49250,49250,0
|
|
20240408,173200,1233326300,49250,49250,49250,49250,0
|
|
20240408,173100,1233326300,49250,49250,49250,49250,0
|
|
20240408,173000,1233326300,49250,49250,49250,49250,0
|
|
20240408,172900,1233326300,49250,49250,49250,49250,0
|
|
20240408,172800,1233326300,49250,49250,49250,49250,0
|
|
20240408,172700,1233326300,49250,49250,49250,49250,0
|
|
20240408,172600,1233326300,49250,49250,49250,49250,0
|
|
20240408,172500,1233326300,49250,49250,49250,49250,0
|
|
20240408,172400,1233326300,49250,49250,49250,49250,0
|
|
20240408,172300,1233326300,49250,49250,49250,49250,488
|
|
20240408,172200,1233326300,49250,49250,49250,49250,0
|
|
20240408,172100,1233326300,49250,49250,49250,49250,0
|
|
20240408,172000,1233326300,49250,49250,49250,49250,0
|
|
20240408,171900,1233326300,49250,49250,49250,49250,0
|
|
20240408,171800,1233326300,49250,49250,49250,49250,0
|
|
20240408,171700,1233326300,49250,49250,49250,49250,0
|
|
20240408,171600,1233326300,49250,49250,49250,49250,0
|
|
20240408,171500,1233326300,49250,49250,49250,49250,0
|
|
20240408,171400,1233326300,49250,49250,49250,49250,0
|
|
20240408,171300,1233326300,49250,49250,49250,49250,0
|
|
20240408,171200,1233326300,49250,49250,49250,49250,0
|
|
20240408,171100,1233326300,49250,49250,49250,49250,0
|
|
20240408,171000,1233326300,49250,49250,49250,49250,0
|
|
20240408,170900,1233326300,49250,49250,49250,49250,0
|
|
20240408,170800,1233326300,49250,49250,49250,49250,0
|
|
20240408,170700,1233326300,49250,49250,49250,49250,0
|
|
20240408,170600,1233326300,49250,49250,49250,49250,0
|
|
20240408,170500,1233326300,49250,49250,49250,49250,0
|
|
20240408,170400,1233326300,49250,49250,49250,49250,0
|
|
20240408,170300,1233326300,49250,49250,49250,49250,0
|
|
20240408,170200,1233326300,49250,49250,49250,49250,0
|
|
20240408,170100,1233326300,49250,49250,49250,49250,0
|
|
20240408,170000,1233326300,49250,49250,49250,49250,0
|
|
20240408,165900,1233326300,49250,49250,49250,49250,0
|
|
20240408,165800,1233326300,49250,49250,49250,49250,0
|
|
20240408,165700,1233326300,49250,49250,49250,49250,0
|
|
20240408,165600,1233326300,49250,49250,49250,49250,0
|
|
20240408,165500,1233326300,49250,49250,49250,49250,0
|
|
20240408,165400,1233326300,49250,49250,49250,49250,0
|
|
20240408,165300,1233326300,49250,49250,49250,49250,488
|
|
20240408,165200,1233326300,49250,49250,49250,49250,0
|
|
20240408,165100,1233326300,49250,49250,49250,49250,0
|
|
20240408,165000,1233326300,49250,49250,49250,49250,0
|
|
20240408,164900,1233326300,49250,49250,49250,49250,0
|
|
20240408,164800,1233326300,49250,49250,49250,49250,0
|
|
20240408,164700,1233326300,49250,49250,49250,49250,0
|
|
20240408,164600,1233326300,49250,49250,49250,49250,0
|
|
20240408,164500,1233326300,49250,49250,49250,49250,0
|
|
20240408,164400,1233326300,49250,49250,49250,49250,0
|
|
20240408,164300,1233326300,49250,49250,49250,49250,0
|
|
20240408,164200,1233326300,49250,49250,49250,49250,0
|
|
20240408,164100,1233326300,49250,49250,49250,49250,0
|
|
20240408,164000,1233326300,49250,49250,49250,49250,0
|
|
20240408,163900,1233326300,49250,49250,49250,49250,0
|
|
20240408,163800,1233326300,49250,49250,49250,49250,0
|
|
20240408,163700,1233326300,49250,49250,49250,49250,0
|
|
20240408,163600,1233326300,49250,49250,49250,49250,0
|
|
20240408,163500,1233326300,49250,49250,49250,49250,0
|
|
20240408,163400,1233326300,49250,49250,49250,49250,0
|
|
20240408,163300,1233326300,49250,49250,49250,49250,0
|
|
20240408,163200,1233326300,49250,49250,49250,49250,0
|
|
20240408,163100,1233326300,49250,49250,49250,49250,0
|
|
20240408,163000,1233326300,49250,49250,49250,49250,0
|
|
20240408,162900,1233326300,49250,49250,49250,49250,0
|
|
20240408,162800,1233326300,49250,49250,49250,49250,0
|
|
20240408,162700,1233326300,49250,49250,49250,49250,0
|
|
20240408,162600,1233326300,49250,49250,49250,49250,0
|
|
20240408,162500,1233326300,49250,49250,49250,49250,0
|
|
20240408,162400,1233326300,49250,49250,49250,49250,0
|
|
20240408,162300,1233326300,49250,49250,49250,49250,488
|
|
20240408,162200,1233326300,49250,49250,49250,49250,0
|
|
20240408,162100,1233326300,49250,49250,49250,49250,0
|
|
20240408,162000,1233326300,49250,49250,49250,49250,0
|
|
20240408,161900,1233326300,49250,49250,49250,49250,0
|
|
20240408,161800,1233326300,49250,49250,49250,49250,0
|
|
20240408,161700,1233326300,49250,49250,49250,49250,0
|
|
20240408,161600,1233326300,49250,49250,49250,49250,0
|
|
20240408,161500,1233326300,49250,49250,49250,49250,0
|
|
20240408,161400,1233326300,49250,49250,49250,49250,0
|
|
20240408,161300,1233326300,49250,49250,49250,49250,0
|
|
20240408,161200,1233326300,49250,49250,49250,49250,0
|
|
20240408,161100,1233326300,49250,49250,49250,49250,0
|
|
20240408,161000,1233326300,49250,49250,49250,49250,0
|
|
20240408,160900,1233326300,49250,49250,49250,49250,0
|
|
20240408,160800,1233326300,49250,49250,49250,49250,0
|
|
20240408,160700,1233326300,49250,49250,49250,49250,0
|
|
20240408,160600,1233326300,49250,49250,49250,49250,0
|
|
20240408,160500,1233326300,49250,49250,49250,49250,0
|
|
20240408,160400,1233326300,49250,49250,49250,49250,0
|
|
20240408,160300,1233326300,49250,49250,49250,49250,0
|
|
20240408,160200,1233326300,49250,49250,49250,49250,0
|
|
20240408,160100,1233326300,49250,49250,49250,49250,0
|
|
20240408,160000,1233326300,49250,49250,49250,49250,0
|
|
20240408,155900,1233326300,49250,49250,49250,49250,0
|
|
20240408,155800,1233326300,49250,49250,49250,49250,0
|
|
20240408,155700,1233326300,49250,49250,49250,49250,0
|
|
20240408,155600,1233326300,49250,49250,49250,49250,0
|
|
20240408,155500,1233326300,49250,49250,49250,49250,0
|
|
20240408,155400,1233326300,49250,49250,49250,49250,0
|
|
20240408,155300,1233326300,49250,49250,49250,49250,488
|
|
20240408,155200,1233326300,49250,49250,49250,49250,0
|
|
20240408,155100,1233326300,49250,49250,49250,49250,0
|
|
20240408,155000,1233326300,49250,49250,49250,49250,0
|
|
20240408,154900,1233326300,49250,49250,49250,49250,0
|
|
20240408,154800,1233326300,49250,49250,49250,49250,0
|
|
20240408,154700,1233326300,49250,49250,49250,49250,0
|
|
20240408,154600,1233326300,49250,49250,49250,49250,0
|
|
20240408,154500,1233326300,49250,49250,49250,49250,0
|
|
20240408,154400,1233326300,49250,49250,49250,49250,0
|
|
20240408,154300,1233326300,49250,49250,49250,49250,0
|
|
20240408,154200,1233326300,49250,49250,49250,49250,0
|
|
20240408,154100,1233326300,49250,49250,49250,49250,0
|
|
20240408,154000,1233326300,49250,49250,49250,49250,0
|
|
20240408,153900,1233326300,49250,49250,49250,49250,0
|
|
20240408,153800,1233326300,49250,49250,49250,49250,0
|
|
20240408,153700,1233326300,49250,49250,49250,49250,0
|
|
20240408,153600,1233326300,49250,49250,49250,49250,0
|
|
20240408,153500,1233326300,49250,49250,49250,49250,0
|
|
20240408,153400,1233326300,49250,49250,49250,49250,0
|
|
20240408,153300,1233326300,49250,49250,49250,49250,0
|
|
20240408,153200,1233326300,49250,49250,49250,49250,0
|
|
20240408,153100,1233326300,49250,49250,49250,49250,0
|
|
20240408,153000,1233326300,49250,49250,49250,49250,488
|
|
20240408,152900,1209292300,49250,49250,49250,49250,0
|
|
20240408,152800,1209292300,49250,49250,49250,49250,0
|
|
20240408,152700,1209292300,49250,49250,49250,49250,0
|
|
20240408,152600,1209292300,49250,49250,49250,49250,0
|
|
20240408,152500,1209292300,49250,49250,49250,49250,0
|
|
20240408,152400,1209292300,49250,49250,49250,49250,0
|
|
20240408,152300,1209292300,49250,49250,49250,49250,0
|
|
20240408,152200,1209292300,49250,49250,49250,49250,0
|
|
20240408,152100,1209292300,49250,49250,49250,49250,0
|
|
20240408,152000,1209292300,49250,49250,49250,49250,0
|
|
20240408,151900,1209292300,49250,49000,49250,49000,77
|
|
20240408,151800,1205517550,48800,48900,48900,48800,167
|
|
20240408,151700,1197359600,48900,49250,49250,48900,167
|
|
20240408,151600,1189192600,48900,49250,49250,48900,167
|
|
20240408,151500,1181025950,48900,48950,48950,48900,331
|
|
20240408,151400,1164831750,49000,49000,49000,49000,166
|
|
20240408,151300,1156697750,49000,49000,49000,49000,165
|
|
20240408,151200,1148612750,49000,49050,49050,49000,167
|
|
20240408,151100,1140421450,49050,49050,49050,49050,166
|
|
20240408,151000,1132279150,49050,49000,49050,48950,332
|
|
20240408,150900,1116002950,49050,49050,49050,49050,176
|
|
20240408,150800,1107370150,49050,49050,49050,49050,165
|
|
20240408,150700,1099276900,49050,49300,49300,49050,187
|
|
20240408,150600,1090104300,49050,49050,49050,49050,166
|
|
20240408,150500,1081962000,49050,49100,49100,49050,331
|
|
20240408,150400,1065718150,49100,49100,49100,49100,166
|
|
20240408,150300,1057567550,49100,49100,49100,49100,165
|
|
20240408,150200,1049466050,49150,49300,49300,49150,167
|
|
20240408,150100,1041257850,49300,49200,49300,49200,168
|
|
20240408,150000,1032992150,49250,49250,49250,49200,345
|
|
20240408,145900,1016001600,49500,49500,49500,49500,0
|
|
20240408,145800,1016001600,49500,49500,49500,49500,0
|
|
20240408,145700,1016001600,49500,49500,49500,49500,0
|
|
20240408,145600,1016001600,49500,49500,49500,49500,10
|
|
20240408,145500,1015506600,49500,49500,49500,49500,1
|
|
20240408,145400,1015457100,49250,49250,49400,49250,249
|
|
20240408,145300,1003169400,49250,49250,49250,49250,0
|
|
20240408,145200,1003169400,49250,49300,49300,49250,86
|
|
20240408,145100,998933250,49250,49250,49250,49250,0
|
|
20240408,145000,998933250,49250,49250,49250,49250,0
|
|
20240408,144900,998933250,49250,49250,49250,49250,0
|
|
20240408,144800,998933250,49250,49250,49250,49250,0
|
|
20240408,144700,998933250,49250,49300,49300,49250,4
|
|
20240408,144600,998736150,49350,49350,49350,49350,0
|
|
20240408,144500,998736150,49350,49300,49350,49300,31
|
|
20240408,144400,997207800,49300,49300,49300,49300,20
|
|
20240408,144300,996221800,49350,49350,49350,49350,0
|
|
20240408,144200,996221800,49350,49350,49350,49350,10
|
|
20240408,144100,995728300,49350,49350,49350,49350,0
|
|
20240408,144000,995728300,49350,49350,49350,49350,2
|
|
20240408,143900,995629600,49350,49350,49350,49350,1
|
|
20240408,143800,995580250,49350,49350,49350,49350,6
|
|
20240408,143700,995284150,49350,49350,49350,49350,6
|
|
20240408,143600,994988050,49350,49350,49350,49350,0
|
|
20240408,143500,994988050,49350,49350,49350,49350,0
|
|
20240408,143400,994988050,49350,49350,49350,49350,24
|
|
20240408,143300,993803650,49300,49300,49300,49300,3
|
|
20240408,143200,993655750,49300,49300,49300,49300,0
|
|
20240408,143100,993655750,49300,49300,49300,49300,28
|
|
20240408,143000,992275350,49300,49300,49300,49300,20
|
|
20240408,142900,991289350,49350,49350,49350,49350,0
|
|
20240408,142800,991289350,49350,49350,49350,49350,0
|
|
20240408,142700,991289350,49350,49350,49350,49350,1
|
|
20240408,142600,991240000,49350,49350,49350,49350,0
|
|
20240408,142500,991240000,49350,49350,49350,49350,0
|
|
20240408,142400,991240000,49350,49350,49350,49350,2
|
|
20240408,142300,991141300,49400,49400,49400,49400,28
|
|
20240408,142200,989758100,49400,49450,49450,49400,12
|
|
20240408,142100,989165200,49450,49450,49450,49450,1
|
|
20240408,142000,989115750,49400,49400,49400,49400,1
|
|
20240408,141900,989066350,49200,49200,49200,49200,0
|
|
20240408,141800,989066350,49200,49200,49200,49200,0
|
|
20240408,141700,989066350,49200,49200,49200,49200,2
|
|
20240408,141600,988967950,49150,49150,49150,49150,1
|
|
20240408,141500,988918800,49150,49150,49150,49150,0
|
|
20240408,141400,988918800,49150,49150,49150,49150,8
|
|
20240408,141300,988525600,49050,49050,49050,49050,0
|
|
20240408,141200,988525600,49050,49050,49050,49050,0
|
|
20240408,141100,988525600,49050,49050,49050,49050,0
|
|
20240408,141000,988525600,49050,49050,49050,49050,0
|
|
20240408,140900,988525600,49050,49050,49050,49050,0
|
|
20240408,140800,988525600,49050,49050,49050,49050,0
|
|
20240408,140700,988525600,49050,49050,49050,49050,0
|
|
20240408,140600,988525600,49050,49050,49050,49050,0
|
|
20240408,140500,988525600,49050,49050,49050,49050,0
|
|
20240408,140400,988525600,49050,49050,49050,49050,0
|
|
20240408,140300,988525600,49050,49050,49050,49050,0
|
|
20240408,140200,988525600,49050,49100,49100,49050,7
|
|
20240408,140100,988182200,49100,49450,49450,49100,102
|
|
20240408,140000,983167150,49500,49500,49500,49500,4
|
|
20240408,135900,982969150,49500,49500,49500,49500,105
|
|
20240408,135800,977771650,49500,49500,49500,49500,38
|
|
20240408,135700,975890650,49500,49500,49500,49500,41
|
|
20240408,135600,973861150,49500,49500,49500,49500,11
|
|
20240408,135500,973316650,49550,49550,49550,49550,11
|
|
20240408,135400,972771600,49550,49550,49550,49550,10
|
|
20240408,135300,972276100,49500,49500,49500,49500,6
|
|
20240408,135200,971979100,49500,49500,49500,49500,1
|
|
20240408,135100,971929600,49500,49500,49500,49500,0
|
|
20240408,135000,971929600,49500,49500,49500,49500,1
|
|
20240408,134900,971880100,49500,49500,49500,49500,0
|
|
20240408,134800,971880100,49500,49500,49500,49500,0
|
|
20240408,134700,971880100,49500,49500,49500,49500,3
|
|
20240408,134600,971731600,49500,49500,49500,49500,2
|
|
20240408,134500,971632600,49550,49550,49550,49550,130
|
|
20240408,134400,965191100,49550,49550,49550,49550,1
|
|
20240408,134300,965141550,49550,49550,49550,49550,0
|
|
20240408,134200,965141550,49550,49600,49600,49550,2
|
|
20240408,134100,965042400,49550,49550,49550,49550,0
|
|
20240408,134000,965042400,49550,49500,49550,49150,248
|
|
20240408,133900,952769250,49500,49250,49500,49250,3
|
|
20240408,133800,952621250,49550,49550,49550,49550,8
|
|
20240408,133700,952224850,49550,49550,49550,49550,11
|
|
20240408,133600,951679800,49550,49300,49550,49300,738
|
|
20240408,133500,915182450,49300,49250,49300,49250,52
|
|
20240408,133400,912620900,49200,49200,49200,49200,0
|
|
20240408,133300,912620900,49200,49200,49200,49200,36
|
|
20240408,133200,910849700,49200,49200,49200,49200,0
|
|
20240408,133100,910849700,49200,49200,49200,49200,0
|
|
20240408,133000,910849700,49200,49200,49200,49200,61
|
|
20240408,132900,907848500,49200,49200,49200,49200,1
|
|
20240408,132800,907799300,49200,49200,49200,49200,0
|
|
20240408,132700,907799300,49200,49200,49200,49200,0
|
|
20240408,132600,907799300,49200,49200,49200,49200,1
|
|
20240408,132500,907750100,49200,49200,49200,49200,1
|
|
20240408,132400,907700900,49200,49200,49200,49200,0
|
|
20240408,132300,907700900,49200,49200,49200,49200,0
|
|
20240408,132200,907700900,49200,49200,49200,49200,7
|
|
20240408,132100,907356500,49200,49200,49200,49200,6
|
|
20240408,132000,907061300,49200,49200,49200,49200,33
|
|
20240408,131900,905437700,49200,49200,49200,49200,3
|
|
20240408,131800,905290100,49200,49300,49300,49200,23
|
|
20240408,131700,904158400,49200,49200,49200,49200,0
|
|
20240408,131600,904158400,49200,49200,49200,49200,30
|
|
20240408,131500,902682400,49200,49200,49200,49200,30
|
|
20240408,131400,901206400,49200,49200,49200,49200,2
|
|
20240408,131300,901108000,49200,49200,49200,49200,30
|
|
20240408,131200,899632000,49200,49300,49300,49200,2
|
|
20240408,131100,899533500,49300,49300,49300,49300,1
|
|
20240408,131000,899484200,49300,49300,49300,49300,2
|
|
20240408,130900,899385600,49300,49300,49300,49300,0
|
|
20240408,130800,899385600,49300,49300,49300,49300,0
|
|
20240408,130700,899385600,49300,49300,49300,49300,0
|
|
20240408,130600,899385600,49300,49300,49300,49300,0
|
|
20240408,130500,899385600,49300,49050,49300,49050,19
|
|
20240408,130400,898452250,49000,49000,49000,49000,10
|
|
20240408,130300,897962250,49100,49100,49100,49100,0
|
|
20240408,130200,897962250,49100,49100,49100,49100,0
|
|
20240408,130100,897962250,49100,49100,49100,49100,0
|
|
20240408,130000,897962250,49100,49100,49100,49100,1
|
|
20240408,125900,897913150,49100,49100,49100,49100,11
|
|
20240408,125800,897373050,49100,49100,49100,49100,5
|
|
20240408,125700,897127550,49100,49100,49100,49100,0
|
|
20240408,125600,897127550,49100,49100,49100,49100,2
|
|
20240408,125500,897029350,49100,49100,49100,49100,0
|
|
20240408,125400,897029350,49100,49100,49100,49100,1
|
|
20240408,125300,896980250,49300,49300,49300,49300,10
|
|
20240408,125200,896487250,49300,48800,49300,48800,144
|
|
20240408,125100,889431350,48900,48900,48900,48900,0
|
|
20240408,125000,889431350,48900,48900,48900,48900,0
|
|
20240408,124900,889431350,48900,48900,48900,48900,1
|
|
20240408,124800,889382450,48800,48800,48800,48800,0
|
|
20240408,124700,889382450,48800,48800,48800,48800,1
|
|
20240408,124600,889333650,48800,48800,48800,48800,0
|
|
20240408,124500,889333650,48800,48800,48800,48800,2
|
|
20240408,124400,889236050,48800,48800,48800,48800,0
|
|
20240408,124300,889236050,48800,48900,48900,48800,3
|
|
20240408,124200,889089450,48900,48900,48900,48900,3
|
|
20240408,124100,888942750,48900,48900,48900,48900,1
|
|
20240408,124000,888893850,49000,49000,49000,49000,1
|
|
20240408,123900,888844850,49000,49000,49000,49000,0
|
|
20240408,123800,888844850,49000,49000,49000,49000,1
|
|
20240408,123700,888795850,49000,49000,49000,49000,0
|
|
20240408,123600,888795850,49000,49000,49000,49000,137
|
|
20240408,123500,882082850,49000,49000,49000,49000,99
|
|
20240408,123400,877231850,49000,49000,49000,49000,10
|
|
20240408,123300,876741850,49000,49000,49000,49000,199
|
|
20240408,123200,866990850,49000,49000,49000,49000,0
|
|
20240408,123100,866990850,49000,49000,49000,49000,0
|
|
20240408,123000,866990850,49000,49000,49000,49000,0
|
|
20240408,122900,866990850,49000,48800,49000,48800,108
|
|
20240408,122800,861719850,48800,48800,48800,48800,0
|
|
20240408,122700,861719850,48800,48800,48800,48800,15
|
|
20240408,122600,860987850,49000,49000,49000,49000,117
|
|
20240408,122500,855254850,49000,49000,49000,49000,32
|
|
20240408,122400,853686850,49000,49050,49050,49000,43
|
|
20240408,122300,851579800,49050,49050,49050,49050,0
|
|
20240408,122200,851579800,49050,49050,49050,49050,0
|
|
20240408,122100,851579800,49050,49050,49050,49050,0
|
|
20240408,122000,851579800,49050,49050,49050,49050,2
|
|
20240408,121900,851481700,49050,49100,49100,49050,86
|
|
20240408,121800,847263300,49100,49100,49100,49100,2
|
|
20240408,121700,847165100,49100,49100,49100,49100,0
|
|
20240408,121600,847165100,49100,49100,49100,49100,57
|
|
20240408,121500,844366400,49100,49100,49100,49100,8
|
|
20240408,121400,843973600,49200,49200,49200,49200,12
|
|
20240408,121300,843383200,49200,49200,49200,49200,0
|
|
20240408,121200,843383200,49200,49200,49200,49200,0
|
|
20240408,121100,843383200,49200,49200,49200,49200,2
|
|
20240408,121000,843284800,49250,49250,49250,49250,0
|
|
20240408,120900,843284800,49250,49250,49250,49250,1
|
|
20240408,120800,843235550,49250,49250,49250,49250,0
|
|
20240408,120700,843235550,49250,49250,49250,49250,10
|
|
20240408,120600,842743050,49250,49250,49250,49250,0
|
|
20240408,120500,842743050,49250,49250,49250,49250,23
|
|
20240408,120400,841610300,49200,49200,49200,49200,24
|
|
20240408,120300,840429500,49200,49200,49200,49200,0
|
|
20240408,120200,840429500,49200,49200,49200,49200,0
|
|
20240408,120100,840429500,49200,49200,49200,49200,1
|
|
20240408,120000,840380300,49250,49250,49250,49250,4
|
|
20240408,115900,840183300,49250,49250,49250,49250,0
|
|
20240408,115800,840183300,49250,49400,49400,49250,122
|
|
20240408,115700,834174650,49500,49450,49500,49450,7
|
|
20240408,115600,833828200,49500,49250,49500,49250,43
|
|
20240408,115500,831703250,49250,49250,49250,49250,1
|
|
20240408,115400,831654000,49200,49150,49200,49050,249
|
|
20240408,115300,819403850,49000,49000,49000,49000,0
|
|
20240408,115200,819403850,49000,48800,49000,48800,310
|
|
20240408,115100,804244500,48800,48800,48800,48800,40
|
|
20240408,115000,802292500,48500,48750,48750,48500,52
|
|
20240408,114900,799768250,48850,48800,48850,48800,11
|
|
20240408,114800,799230950,48850,48850,48850,48850,0
|
|
20240408,114700,799230950,48850,48650,48850,48650,321
|
|
20240408,114600,783570400,48650,48650,48650,48650,2
|
|
20240408,114500,783473100,48650,48650,48650,48650,1
|
|
20240408,114400,783424450,48650,48650,48650,48650,1
|
|
20240408,114300,783375800,48650,48650,48650,48650,1
|
|
20240408,114200,783327150,48650,48700,48700,48650,42
|
|
20240408,114100,781283800,48700,48700,48700,48700,0
|
|
20240408,114000,781283800,48700,48750,48800,48700,59
|
|
20240408,113900,778409700,48700,48700,48700,48700,4
|
|
20240408,113800,778214900,48750,48750,48750,48750,6
|
|
20240408,113700,777922400,48800,48700,48800,48700,69
|
|
20240408,113600,774555700,48700,48700,48700,48700,16
|
|
20240408,113500,773776500,48600,48450,48600,48450,541
|
|
20240408,113400,747519900,48450,48450,48450,48450,47
|
|
20240408,113300,745242750,48400,48400,48400,48400,50
|
|
20240408,113200,742822750,48400,48150,48400,48150,51
|
|
20240408,113100,740354600,48200,48200,48200,48200,9
|
|
20240408,113000,739920800,48400,48400,48400,48400,10
|
|
20240408,112900,739436800,48400,48400,48400,48400,11
|
|
20240408,112800,738904400,48350,48100,48350,48100,1446
|
|
20240408,112700,669222900,48100,48050,48100,48050,21
|
|
20240408,112600,668213500,48050,48050,48050,48050,101
|
|
20240408,112500,663360450,48050,48050,48050,48050,15
|
|
20240408,112400,662639700,48050,48050,48050,48050,0
|
|
20240408,112300,662639700,48050,48050,48050,48050,8
|
|
20240408,112200,662255300,48050,48050,48050,48050,0
|
|
20240408,112100,662255300,48050,48050,48050,48050,10
|
|
20240408,112000,661774800,48050,48000,48050,48000,209
|
|
20240408,111900,651739850,48000,48000,48000,48000,0
|
|
20240408,111800,651739850,48000,48000,48000,48000,68
|
|
20240408,111700,648475850,48050,48000,48050,48000,10
|
|
20240408,111600,647995450,48050,48050,48050,48050,0
|
|
20240408,111500,647995450,48050,48050,48050,48050,7
|
|
20240408,111400,647659100,48050,48050,48050,48050,25
|
|
20240408,111300,646457850,48050,48050,48050,48050,0
|
|
20240408,111200,646457850,48050,48050,48050,48050,0
|
|
20240408,111100,646457850,48050,48050,48050,48050,41
|
|
20240408,111000,644487800,48050,48000,48050,48000,40
|
|
20240408,110900,642567750,48000,48000,48000,48000,90
|
|
20240408,110800,638247750,48000,48000,48000,48000,14
|
|
20240408,110700,637575750,48000,48000,48000,48000,2
|
|
20240408,110600,637479750,48000,48000,48000,48000,2
|
|
20240408,110500,637383750,47900,47950,47950,47900,30
|
|
20240408,110400,635946250,47950,47950,47950,47950,166
|
|
20240408,110300,627986550,47950,47900,47950,47900,337
|
|
20240408,110200,611839050,47950,47950,47950,47950,10
|
|
20240408,110100,611359550,47950,47950,47950,47950,8
|
|
20240408,110000,610975950,47950,47950,47950,47950,18
|
|
20240408,105900,610112850,47900,47900,47900,47900,0
|
|
20240408,105800,610112850,47900,47950,47950,47900,23
|
|
20240408,105700,609010600,47950,47950,47950,47950,8
|
|
20240408,105600,608627000,47950,47950,47950,47950,58
|
|
20240408,105500,605845900,47950,47950,47950,47950,2
|
|
20240408,105400,605750000,47950,47950,47950,47950,0
|
|
20240408,105300,605750000,47950,47950,47950,47950,11
|
|
20240408,105200,605222550,47950,47950,47950,47950,11
|
|
20240408,105100,604695100,47950,48000,48000,47950,2
|
|
20240408,105000,604599150,47950,47900,47950,47900,24
|
|
20240408,104900,603448500,47950,47900,47950,47900,97
|
|
20240408,104800,598802100,47900,47900,48000,47900,76
|
|
20240408,104700,595161600,47950,47950,47950,47950,0
|
|
20240408,104600,595161600,47950,47900,47950,47900,120
|
|
20240408,104500,589413350,47950,47950,47950,47950,45
|
|
20240408,104400,587255600,47950,47950,47950,47950,187
|
|
20240408,104300,578288950,48050,48000,48100,48000,131
|
|
20240408,104200,571995850,48000,48000,48000,48000,0
|
|
20240408,104100,571995850,48000,48000,48000,48000,0
|
|
20240408,104000,571995850,48000,48000,48000,48000,99
|
|
20240408,103900,567243850,48000,48100,48100,48000,125
|
|
20240408,103800,561236750,48100,48100,48100,48100,35
|
|
20240408,103700,559553250,48100,48100,48100,48100,0
|
|
20240408,103600,559553250,48100,48100,48100,48100,59
|
|
20240408,103500,556715350,48100,48100,48100,48100,5
|
|
20240408,103400,556474850,48050,48100,48100,48050,20
|
|
20240408,103300,555513100,48150,48150,48150,48150,2
|
|
20240408,103200,555416800,48150,48150,48150,48100,116
|
|
20240408,103100,549836750,48150,48150,48150,48150,62
|
|
20240408,103000,546851450,48150,48150,48150,48150,1
|
|
20240408,102900,546803300,48100,48100,48100,48100,23
|
|
20240408,102800,545697000,48100,48100,48100,48100,0
|
|
20240408,102700,545697000,48100,48050,48100,48050,16
|
|
20240408,102600,544927900,48050,48050,48050,48050,0
|
|
20240408,102500,544927900,48050,48050,48050,48050,19
|
|
20240408,102400,544014950,48050,48050,48100,48050,62
|
|
20240408,102300,541035300,48100,48150,48150,48050,23
|
|
20240408,102200,539929350,48150,48100,48150,48100,43
|
|
20240408,102100,537859600,48050,48000,48050,48000,27
|
|
20240408,102000,536563500,48000,47950,48000,47950,160
|
|
20240408,101900,528891450,47950,48000,48000,47950,13
|
|
20240408,101800,528267600,48000,48000,48000,48000,155
|
|
20240408,101700,520827600,48000,48050,48050,48000,126
|
|
20240408,101600,514779300,48050,48050,48050,48050,63
|
|
20240408,101500,511752150,48050,48050,48050,48050,0
|
|
20240408,101400,511752150,48050,48050,48050,48050,0
|
|
20240408,101300,511752150,48050,48050,48050,48050,1
|
|
20240408,101200,511704100,48050,48050,48050,48050,2
|
|
20240408,101100,511608000,48050,48100,48100,48050,44
|
|
20240408,101000,509491850,48100,48100,48100,48100,5
|
|
20240408,100900,509251350,48050,48050,48050,48050,8
|
|
20240408,100800,508866950,48150,48150,48150,48150,0
|
|
20240408,100700,508866950,48150,48150,48150,48150,1
|
|
20240408,100600,508818800,48150,48100,48150,48100,32
|
|
20240408,100500,507279250,48100,48150,48150,48100,36
|
|
20240408,100400,505546850,48100,48100,48150,48100,191
|
|
20240408,100300,496359350,48100,48100,48100,48100,50
|
|
20240408,100200,493954350,48050,48100,48150,48050,208
|
|
20240408,100100,483948700,48100,48100,48100,48100,18
|
|
20240408,100000,483082900,48150,48050,48150,48000,10
|
|
20240408,095900,482602150,48150,48050,48150,48050,292
|
|
20240408,095800,468567250,48000,48050,48050,47950,76
|
|
20240408,095700,464919900,48050,48050,48050,48050,2
|
|
20240408,095600,464823800,48000,48050,48050,48000,41
|
|
20240408,095500,462855700,48050,48000,48050,48000,15
|
|
20240408,095400,462135450,48000,48000,48000,47950,321
|
|
20240408,095300,446731050,48000,48150,48150,48000,443
|
|
20240408,095200,425451650,48150,48150,48150,48150,46
|
|
20240408,095100,423236750,48150,48150,48150,48150,17
|
|
20240408,095000,422418200,48150,48150,48150,48150,72
|
|
20240408,094900,418951400,48150,48150,48150,48100,78
|
|
20240408,094800,415197350,48150,48150,48150,48150,51
|
|
20240408,094700,412741700,48150,48150,48150,48050,178
|
|
20240408,094600,404177250,48150,48200,48200,48150,135
|
|
20240408,094500,397676900,48150,48250,48300,48150,144
|
|
20240408,094400,390735900,48250,48300,48300,48250,131
|
|
20240408,094300,384415100,48250,48300,48300,48250,181
|
|
20240408,094200,375675050,48300,48300,48300,48300,15
|
|
20240408,094100,374950550,48300,48300,48300,48300,5
|
|
20240408,094000,374709050,48300,48350,48350,48300,240
|
|
20240408,093900,363116900,48350,48400,48400,48350,75
|
|
20240408,093800,359490600,48400,48350,48400,48350,15
|
|
20240408,093700,358764800,48350,48350,48400,48350,61
|
|
20240408,093600,355815200,48400,48400,48400,48400,23
|
|
20240408,093500,354702000,48400,48400,48400,48350,18
|
|
20240408,093400,353831300,48400,48350,48400,48350,13
|
|
20240408,093300,353202150,48400,48400,48400,48400,12
|
|
20240408,093200,352621350,48350,48400,48400,48350,150
|
|
20240408,093100,345362650,48450,48450,48450,48450,16
|
|
20240408,093000,344587450,48450,48450,48450,48450,4
|
|
20240408,092900,344393650,48450,48450,48500,48450,278
|
|
20240408,092800,330924500,48450,48500,48500,48450,28
|
|
20240408,092700,329567800,48450,48450,48450,48400,5
|
|
20240408,092600,329325650,48400,48450,48450,48400,112
|
|
20240408,092500,323904650,48450,48500,48500,48450,321
|
|
20240408,092400,308351650,48500,48450,48550,48450,49
|
|
20240408,092300,305976000,48450,48500,48500,48450,21
|
|
20240408,092200,304958500,48450,48500,48500,48450,16
|
|
20240408,092100,304182750,48500,48550,48550,48500,292
|
|
20240408,092000,290019200,48550,48650,48650,48550,303
|
|
20240408,091900,275299900,48600,48600,48600,48600,70
|
|
20240408,091800,271897900,48600,48800,48850,48600,452
|
|
20240408,091700,249925150,48850,48850,48850,48600,121
|
|
20240408,091600,244037400,48850,48650,48900,48650,26
|
|
20240408,091500,242771850,48650,48850,48850,48500,287
|
|
20240408,091400,228809400,48900,48900,48900,48850,17
|
|
20240408,091300,227978250,48900,49000,49000,48850,326
|
|
20240408,091200,212032550,49000,49050,49150,49000,100
|
|
20240408,091100,207129400,49050,49150,49150,48900,560
|
|
20240408,091000,179682050,49200,49100,49200,49100,82
|
|
20240408,090900,175653100,49100,49100,49200,49050,260
|
|
20240408,090800,162892600,49050,49200,49200,49050,448
|
|
20240408,090700,140912650,49200,49300,49300,49050,314
|
|
20240408,090600,125440400,49300,49200,49350,49100,386
|
|
20240408,090500,106440350,49200,49200,49200,49200,14
|
|
20240408,090400,105751550,49200,49250,49450,49100,171
|
|
20240408,090300,97338150,49450,49700,49700,49200,458
|
|
20240408,090200,74696100,49750,49800,49900,49700,147
|
|
20240408,090100,67382400,49900,50000,50000,49800,393
|
|
20240408,090000,47777100,50000,50300,50300,50000,954
|