658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,195500,497801200,48000,48000,48000,48000,86
|
|
20240411,195400,497801200,48000,48000,48000,48000,0
|
|
20240411,195300,497801200,48000,48000,48000,48000,0
|
|
20240411,195200,497801200,48000,48000,48000,48000,0
|
|
20240411,195100,497801200,48000,48000,48000,48000,0
|
|
20240411,195000,497801200,48000,48000,48000,48000,0
|
|
20240411,194900,497801200,48000,48000,48000,48000,0
|
|
20240411,194800,497801200,48000,48000,48000,48000,0
|
|
20240411,194700,497801200,48000,48000,48000,48000,0
|
|
20240411,194600,497801200,48000,48000,48000,48000,0
|
|
20240411,194500,497801200,48000,48000,48000,48000,0
|
|
20240411,194400,497801200,48000,48000,48000,48000,0
|
|
20240411,194300,497801200,48000,48000,48000,48000,0
|
|
20240411,194200,497801200,48000,48000,48000,48000,0
|
|
20240411,194100,497801200,48000,48000,48000,48000,0
|
|
20240411,194000,497801200,48000,48000,48000,48000,0
|
|
20240411,193900,497801200,48000,48000,48000,48000,0
|
|
20240411,193800,497801200,48000,48000,48000,48000,0
|
|
20240411,193700,497801200,48000,48000,48000,48000,0
|
|
20240411,193600,497801200,48000,48000,48000,48000,0
|
|
20240411,193500,497801200,48000,48000,48000,48000,0
|
|
20240411,193400,497801200,48000,48000,48000,48000,0
|
|
20240411,193300,497801200,48000,48000,48000,48000,0
|
|
20240411,193200,497801200,48000,48000,48000,48000,0
|
|
20240411,193100,497801200,48000,48000,48000,48000,0
|
|
20240411,193000,497801200,48000,48000,48000,48000,0
|
|
20240411,192900,497801200,48000,48000,48000,48000,0
|
|
20240411,192800,497801200,48000,48000,48000,48000,0
|
|
20240411,192700,497801200,48000,48000,48000,48000,0
|
|
20240411,192600,497801200,48000,48000,48000,48000,0
|
|
20240411,192500,497801200,48000,48000,48000,48000,86
|
|
20240411,192400,497801200,48000,48000,48000,48000,0
|
|
20240411,192300,497801200,48000,48000,48000,48000,0
|
|
20240411,192200,497801200,48000,48000,48000,48000,0
|
|
20240411,192100,497801200,48000,48000,48000,48000,0
|
|
20240411,192000,497801200,48000,48000,48000,48000,0
|
|
20240411,191900,497801200,48000,48000,48000,48000,0
|
|
20240411,191800,497801200,48000,48000,48000,48000,0
|
|
20240411,191700,497801200,48000,48000,48000,48000,0
|
|
20240411,191600,497801200,48000,48000,48000,48000,0
|
|
20240411,191500,497801200,48000,48000,48000,48000,0
|
|
20240411,191400,497801200,48000,48000,48000,48000,0
|
|
20240411,191300,497801200,48000,48000,48000,48000,0
|
|
20240411,191200,497801200,48000,48000,48000,48000,0
|
|
20240411,191100,497801200,48000,48000,48000,48000,0
|
|
20240411,191000,497801200,48000,48000,48000,48000,0
|
|
20240411,190900,497801200,48000,48000,48000,48000,0
|
|
20240411,190800,497801200,48000,48000,48000,48000,0
|
|
20240411,190700,497801200,48000,48000,48000,48000,0
|
|
20240411,190600,497801200,48000,48000,48000,48000,0
|
|
20240411,190500,497801200,48000,48000,48000,48000,0
|
|
20240411,190400,497801200,48000,48000,48000,48000,0
|
|
20240411,190300,497801200,48000,48000,48000,48000,0
|
|
20240411,190200,497801200,48000,48000,48000,48000,0
|
|
20240411,190100,497801200,48000,48000,48000,48000,0
|
|
20240411,190000,497801200,48000,48000,48000,48000,0
|
|
20240411,185900,497801200,48000,48000,48000,48000,0
|
|
20240411,185800,497801200,48000,48000,48000,48000,0
|
|
20240411,185700,497801200,48000,48000,48000,48000,0
|
|
20240411,185600,497801200,48000,48000,48000,48000,0
|
|
20240411,185500,497801200,48000,48000,48000,48000,86
|
|
20240411,185400,497801200,48000,48000,48000,48000,0
|
|
20240411,185300,497801200,48000,48000,48000,48000,0
|
|
20240411,185200,497801200,48000,48000,48000,48000,0
|
|
20240411,185100,497801200,48000,48000,48000,48000,0
|
|
20240411,185000,497801200,48000,48000,48000,48000,0
|
|
20240411,184900,497801200,48000,48000,48000,48000,0
|
|
20240411,184800,497801200,48000,48000,48000,48000,0
|
|
20240411,184700,497801200,48000,48000,48000,48000,0
|
|
20240411,184600,497801200,48000,48000,48000,48000,0
|
|
20240411,184500,497801200,48000,48000,48000,48000,0
|
|
20240411,184400,497801200,48000,48000,48000,48000,0
|
|
20240411,184300,497801200,48000,48000,48000,48000,0
|
|
20240411,184200,497801200,48000,48000,48000,48000,0
|
|
20240411,184100,497801200,48000,48000,48000,48000,0
|
|
20240411,184000,497801200,48000,48000,48000,48000,0
|
|
20240411,183900,497801200,48000,48000,48000,48000,0
|
|
20240411,183800,497801200,48000,48000,48000,48000,0
|
|
20240411,183700,497801200,48000,48000,48000,48000,0
|
|
20240411,183600,497801200,48000,48000,48000,48000,0
|
|
20240411,183500,497801200,48000,48000,48000,48000,0
|
|
20240411,183400,497801200,48000,48000,48000,48000,0
|
|
20240411,183300,497801200,48000,48000,48000,48000,0
|
|
20240411,183200,497801200,48000,48000,48000,48000,0
|
|
20240411,183100,497801200,48000,48000,48000,48000,0
|
|
20240411,183000,497801200,48000,48000,48000,48000,0
|
|
20240411,182900,497801200,48000,48000,48000,48000,0
|
|
20240411,182800,497801200,48000,48000,48000,48000,0
|
|
20240411,182700,497801200,48000,48000,48000,48000,0
|
|
20240411,182600,497801200,48000,48000,48000,48000,0
|
|
20240411,182500,497801200,48000,48000,48000,48000,86
|
|
20240411,182400,497801200,48000,48000,48000,48000,0
|
|
20240411,182300,497801200,48000,48000,48000,48000,0
|
|
20240411,182200,497801200,48000,48000,48000,48000,0
|
|
20240411,182100,497801200,48000,48000,48000,48000,0
|
|
20240411,182000,497801200,48000,48000,48000,48000,0
|
|
20240411,181900,497801200,48000,48000,48000,48000,0
|
|
20240411,181800,497801200,48000,48000,48000,48000,0
|
|
20240411,181700,497801200,48000,48000,48000,48000,0
|
|
20240411,181600,497801200,48000,48000,48000,48000,0
|
|
20240411,181500,497801200,48000,48000,48000,48000,0
|
|
20240411,181400,497801200,48000,48000,48000,48000,0
|
|
20240411,181300,497801200,48000,48000,48000,48000,0
|
|
20240411,181200,497801200,48000,48000,48000,48000,0
|
|
20240411,181100,497801200,48000,48000,48000,48000,0
|
|
20240411,181000,497801200,48000,48000,48000,48000,0
|
|
20240411,180900,497801200,48000,48000,48000,48000,0
|
|
20240411,180800,497801200,48000,48000,48000,48000,0
|
|
20240411,180700,497801200,48000,48000,48000,48000,0
|
|
20240411,180600,497801200,48000,48000,48000,48000,0
|
|
20240411,180500,497801200,48000,48000,48000,48000,0
|
|
20240411,180400,497801200,48000,48000,48000,48000,0
|
|
20240411,180300,497801200,48000,48000,48000,48000,0
|
|
20240411,180200,497801200,48000,48000,48000,48000,0
|
|
20240411,180100,497801200,48000,48000,48000,48000,0
|
|
20240411,180000,497801200,48000,48000,48000,48000,0
|
|
20240411,175900,497801200,48000,48000,48000,48000,0
|
|
20240411,175800,497801200,48000,48000,48000,48000,0
|
|
20240411,175700,497801200,48000,48000,48000,48000,0
|
|
20240411,175600,497801200,48000,48000,48000,48000,0
|
|
20240411,175500,497801200,48000,48000,48000,48000,86
|
|
20240411,175400,497801200,48000,48000,48000,48000,0
|
|
20240411,175300,497801200,48000,48000,48000,48000,0
|
|
20240411,175200,497801200,48000,48000,48000,48000,0
|
|
20240411,175100,497801200,48000,48000,48000,48000,0
|
|
20240411,175000,497801200,48000,48000,48000,48000,0
|
|
20240411,174900,497801200,48000,48000,48000,48000,0
|
|
20240411,174800,497801200,48000,48000,48000,48000,0
|
|
20240411,174700,497801200,48000,48000,48000,48000,0
|
|
20240411,174600,497801200,48000,48000,48000,48000,0
|
|
20240411,174500,497801200,48000,48000,48000,48000,0
|
|
20240411,174400,497801200,48000,48000,48000,48000,0
|
|
20240411,174300,497801200,48000,48000,48000,48000,0
|
|
20240411,174200,497801200,48000,48000,48000,48000,0
|
|
20240411,174100,497801200,48000,48000,48000,48000,0
|
|
20240411,174000,497801200,48000,48000,48000,48000,0
|
|
20240411,173900,497801200,48000,48000,48000,48000,0
|
|
20240411,173800,497801200,48000,48000,48000,48000,0
|
|
20240411,173700,497801200,48000,48000,48000,48000,0
|
|
20240411,173600,497801200,48000,48000,48000,48000,0
|
|
20240411,173500,497801200,48000,48000,48000,48000,0
|
|
20240411,173400,497801200,48000,48000,48000,48000,0
|
|
20240411,173300,497801200,48000,48000,48000,48000,0
|
|
20240411,173200,497801200,48000,48000,48000,48000,0
|
|
20240411,173100,497801200,48000,48000,48000,48000,0
|
|
20240411,173000,497801200,48000,48000,48000,48000,0
|
|
20240411,172900,497801200,48000,48000,48000,48000,0
|
|
20240411,172800,497801200,48000,48000,48000,48000,0
|
|
20240411,172700,497801200,48000,48000,48000,48000,0
|
|
20240411,172600,497801200,48000,48000,48000,48000,0
|
|
20240411,172500,497801200,48000,48000,48000,48000,86
|
|
20240411,172400,497801200,48000,48000,48000,48000,0
|
|
20240411,172300,497801200,48000,48000,48000,48000,0
|
|
20240411,172200,497801200,48000,48000,48000,48000,0
|
|
20240411,172100,497801200,48000,48000,48000,48000,0
|
|
20240411,172000,497801200,48000,48000,48000,48000,0
|
|
20240411,171900,497801200,48000,48000,48000,48000,0
|
|
20240411,171800,497801200,48000,48000,48000,48000,0
|
|
20240411,171700,497801200,48000,48000,48000,48000,0
|
|
20240411,171600,497801200,48000,48000,48000,48000,0
|
|
20240411,171500,497801200,48000,48000,48000,48000,0
|
|
20240411,171400,497801200,48000,48000,48000,48000,0
|
|
20240411,171300,497801200,48000,48000,48000,48000,0
|
|
20240411,171200,497801200,48000,48000,48000,48000,0
|
|
20240411,171100,497801200,48000,48000,48000,48000,0
|
|
20240411,171000,497801200,48000,48000,48000,48000,0
|
|
20240411,170900,497801200,48000,48000,48000,48000,0
|
|
20240411,170800,497801200,48000,48000,48000,48000,0
|
|
20240411,170700,497801200,48000,48000,48000,48000,0
|
|
20240411,170600,497801200,48000,48000,48000,48000,0
|
|
20240411,170500,497801200,48000,48000,48000,48000,0
|
|
20240411,170400,497801200,48000,48000,48000,48000,0
|
|
20240411,170300,497801200,48000,48000,48000,48000,0
|
|
20240411,170200,497801200,48000,48000,48000,48000,0
|
|
20240411,170100,497801200,48000,48000,48000,48000,0
|
|
20240411,170000,497801200,48000,48000,48000,48000,0
|
|
20240411,165900,497801200,48000,48000,48000,48000,0
|
|
20240411,165800,497801200,48000,48000,48000,48000,0
|
|
20240411,165700,497801200,48000,48000,48000,48000,0
|
|
20240411,165600,497801200,48000,48000,48000,48000,0
|
|
20240411,165500,497801200,48000,48000,48000,48000,86
|
|
20240411,165400,497801200,48000,48000,48000,48000,0
|
|
20240411,165300,497801200,48000,48000,48000,48000,0
|
|
20240411,165200,497801200,48000,48000,48000,48000,0
|
|
20240411,165100,497801200,48000,48000,48000,48000,0
|
|
20240411,165000,497801200,48000,48000,48000,48000,0
|
|
20240411,164900,497801200,48000,48000,48000,48000,0
|
|
20240411,164800,497801200,48000,48000,48000,48000,0
|
|
20240411,164700,497801200,48000,48000,48000,48000,0
|
|
20240411,164600,497801200,48000,48000,48000,48000,0
|
|
20240411,164500,497801200,48000,48000,48000,48000,0
|
|
20240411,164400,497801200,48000,48000,48000,48000,0
|
|
20240411,164300,497801200,48000,48000,48000,48000,0
|
|
20240411,164200,497801200,48000,48000,48000,48000,0
|
|
20240411,164100,497801200,48000,48000,48000,48000,0
|
|
20240411,164000,497801200,48000,48000,48000,48000,0
|
|
20240411,163900,497801200,48000,48000,48000,48000,0
|
|
20240411,163800,497801200,48000,48000,48000,48000,0
|
|
20240411,163700,497801200,48000,48000,48000,48000,0
|
|
20240411,163600,497801200,48000,48000,48000,48000,0
|
|
20240411,163500,497801200,48000,48000,48000,48000,0
|
|
20240411,163400,497801200,48000,48000,48000,48000,0
|
|
20240411,163300,497801200,48000,48000,48000,48000,0
|
|
20240411,163200,497801200,48000,48000,48000,48000,0
|
|
20240411,163100,497801200,48000,48000,48000,48000,0
|
|
20240411,163000,497801200,48000,48000,48000,48000,0
|
|
20240411,162900,497801200,48000,48000,48000,48000,0
|
|
20240411,162800,497801200,48000,48000,48000,48000,0
|
|
20240411,162700,497801200,48000,48000,48000,48000,0
|
|
20240411,162600,497801200,48000,48000,48000,48000,0
|
|
20240411,162500,497801200,48000,48000,48000,48000,86
|
|
20240411,162400,497801200,48000,48000,48000,48000,0
|
|
20240411,162300,497801200,48000,48000,48000,48000,0
|
|
20240411,162200,497801200,48000,48000,48000,48000,0
|
|
20240411,162100,497801200,48000,48000,48000,48000,0
|
|
20240411,162000,497801200,48000,48000,48000,48000,0
|
|
20240411,161900,497801200,48000,48000,48000,48000,0
|
|
20240411,161800,497801200,48000,48000,48000,48000,0
|
|
20240411,161700,497801200,48000,48000,48000,48000,0
|
|
20240411,161600,497801200,48000,48000,48000,48000,0
|
|
20240411,161500,497801200,48000,48000,48000,48000,0
|
|
20240411,161400,497801200,48000,48000,48000,48000,0
|
|
20240411,161300,497801200,48000,48000,48000,48000,0
|
|
20240411,161200,497801200,48000,48000,48000,48000,0
|
|
20240411,161100,497801200,48000,48000,48000,48000,0
|
|
20240411,161000,497801200,48000,48000,48000,48000,0
|
|
20240411,160900,497801200,48000,48000,48000,48000,0
|
|
20240411,160800,497801200,48000,48000,48000,48000,0
|
|
20240411,160700,497801200,48000,48000,48000,48000,0
|
|
20240411,160600,497801200,48000,48000,48000,48000,0
|
|
20240411,160500,497801200,48000,48000,48000,48000,0
|
|
20240411,160400,497801200,48000,48000,48000,48000,0
|
|
20240411,160300,497801200,48000,48000,48000,48000,0
|
|
20240411,160200,497801200,48000,48000,48000,48000,0
|
|
20240411,160100,497801200,48000,48000,48000,48000,0
|
|
20240411,160000,497801200,48000,48000,48000,48000,0
|
|
20240411,155900,497801200,48000,48000,48000,48000,0
|
|
20240411,155800,497801200,48000,48000,48000,48000,0
|
|
20240411,155700,497801200,48000,48000,48000,48000,0
|
|
20240411,155600,497801200,48000,48000,48000,48000,0
|
|
20240411,155500,497801200,48000,48000,48000,48000,86
|
|
20240411,155400,497801200,48000,48000,48000,48000,0
|
|
20240411,155300,497801200,48000,48000,48000,48000,0
|
|
20240411,155200,497801200,48000,48000,48000,48000,0
|
|
20240411,155100,497801200,48000,48000,48000,48000,0
|
|
20240411,155000,497801200,48000,48000,48000,48000,0
|
|
20240411,154900,497801200,48000,48000,48000,48000,0
|
|
20240411,154800,497801200,48000,48000,48000,48000,0
|
|
20240411,154700,497801200,48000,48000,48000,48000,0
|
|
20240411,154600,497801200,48000,48000,48000,48000,0
|
|
20240411,154500,497801200,48000,48000,48000,48000,0
|
|
20240411,154400,497801200,48000,48000,48000,48000,0
|
|
20240411,154300,497801200,48000,48000,48000,48000,0
|
|
20240411,154200,497801200,48000,48000,48000,48000,0
|
|
20240411,154100,497801200,48000,48000,48000,48000,0
|
|
20240411,154000,497801200,48000,48000,48000,48000,0
|
|
20240411,153900,497801200,48000,48000,48000,48000,0
|
|
20240411,153800,497801200,48000,48000,48000,48000,0
|
|
20240411,153700,497801200,48000,48000,48000,48000,0
|
|
20240411,153600,497801200,48000,48000,48000,48000,0
|
|
20240411,153500,497801200,48000,48000,48000,48000,0
|
|
20240411,153400,497801200,48000,48000,48000,48000,0
|
|
20240411,153300,497801200,48000,48000,48000,48000,0
|
|
20240411,153200,497801200,48000,48000,48000,48000,0
|
|
20240411,153100,497801200,48000,48000,48000,48000,0
|
|
20240411,153000,497801200,48000,48000,48000,48000,86
|
|
20240411,152900,493673200,47950,47950,47950,47950,0
|
|
20240411,152800,493673200,47950,47950,47950,47950,0
|
|
20240411,152700,493673200,47950,47950,47950,47950,0
|
|
20240411,152600,493673200,47950,47950,47950,47950,0
|
|
20240411,152500,493673200,47950,47950,47950,47950,0
|
|
20240411,152400,493673200,47950,47950,47950,47950,0
|
|
20240411,152300,493673200,47950,47950,47950,47950,0
|
|
20240411,152200,493673200,47950,47950,47950,47950,0
|
|
20240411,152100,493673200,47950,47950,47950,47950,0
|
|
20240411,152000,493673200,47950,47950,47950,47950,0
|
|
20240411,151900,493673200,47950,47950,47950,47950,31
|
|
20240411,151800,492186750,48000,47950,48000,47950,36
|
|
20240411,151700,490459700,47950,47950,48000,47950,6
|
|
20240411,151600,490171950,47950,47950,47950,47950,49
|
|
20240411,151500,487822400,48000,48000,48000,48000,0
|
|
20240411,151400,487822400,48000,48000,48000,48000,0
|
|
20240411,151300,487822400,48000,47950,48000,47950,5
|
|
20240411,151200,487582500,47900,47900,47900,47900,0
|
|
20240411,151100,487582500,47900,47900,47900,47900,0
|
|
20240411,151000,487582500,47900,47900,47900,47900,2
|
|
20240411,150900,487486700,48000,48000,48000,48000,35
|
|
20240411,150800,485806700,48000,47950,48000,47950,8
|
|
20240411,150700,485423050,47950,47950,47950,47950,0
|
|
20240411,150600,485423050,47950,48000,48000,47950,14
|
|
20240411,150500,484751600,48000,47950,48000,47950,4
|
|
20240411,150400,484559750,47950,47950,47950,47950,10
|
|
20240411,150300,484080250,48000,48000,48000,48000,0
|
|
20240411,150200,484080250,48000,48000,48000,48000,0
|
|
20240411,150100,484080250,48000,48000,48000,48000,75
|
|
20240411,150000,480480250,48000,47950,48000,47950,34
|
|
20240411,145900,478849650,48000,48000,48000,48000,9
|
|
20240411,145800,478417650,48000,48000,48000,48000,0
|
|
20240411,145700,478417650,48000,47900,48000,47850,15
|
|
20240411,145600,477699150,48000,48000,48000,48000,1
|
|
20240411,145500,477651150,48000,47950,48000,47950,85
|
|
20240411,145400,473575350,47950,47950,47950,47950,56
|
|
20240411,145300,470890150,48000,48000,48000,48000,1
|
|
20240411,145200,470842150,47950,47950,47950,47950,128
|
|
20240411,145100,464704550,47950,47950,47950,47950,0
|
|
20240411,145000,464704550,47950,47950,47950,47950,1
|
|
20240411,144900,464656600,47950,47950,47950,47950,0
|
|
20240411,144800,464656600,47950,47950,47950,47950,18
|
|
20240411,144700,463793500,47950,47950,47950,47950,0
|
|
20240411,144600,463793500,47950,47950,47950,47950,0
|
|
20240411,144500,463793500,47950,47950,47950,47950,2
|
|
20240411,144400,463697600,47800,47900,47900,47800,9
|
|
20240411,144300,463266850,48000,47950,48000,47950,102
|
|
20240411,144200,458375850,47900,47900,47900,47900,1
|
|
20240411,144100,458327950,47950,47950,47950,47950,0
|
|
20240411,144000,458327950,47950,47950,47950,47950,1
|
|
20240411,143900,458280000,47950,47950,47950,47950,1
|
|
20240411,143800,458232050,47750,47750,47800,47750,17
|
|
20240411,143700,457419900,47950,47950,47950,47950,1
|
|
20240411,143600,457371950,47950,47950,47950,47950,0
|
|
20240411,143500,457371950,47950,47950,47950,47950,1
|
|
20240411,143400,457324000,47750,47900,47950,47750,94
|
|
20240411,143300,452833800,47900,47900,47900,47900,40
|
|
20240411,143200,450917800,47950,47950,47950,47950,0
|
|
20240411,143100,450917800,47950,47900,47950,47850,3
|
|
20240411,143000,450774100,47950,47900,47950,47900,11
|
|
20240411,142900,450247150,47900,47850,47900,47850,119
|
|
20240411,142800,444552950,47700,47700,47700,47700,13
|
|
20240411,142700,443932850,47650,47650,47650,47650,6
|
|
20240411,142600,443646950,47650,47650,47650,47650,0
|
|
20240411,142500,443646950,47650,47650,47650,47650,0
|
|
20240411,142400,443646950,47650,47650,47650,47650,0
|
|
20240411,142300,443646950,47650,47600,47650,47600,10
|
|
20240411,142200,443170750,47550,47550,47550,47550,35
|
|
20240411,142100,441506500,47550,47550,47550,47550,50
|
|
20240411,142000,439129000,47600,47550,47600,47550,109
|
|
20240411,141900,433945500,47600,47600,47600,47600,0
|
|
20240411,141800,433945500,47600,47600,47600,47600,10
|
|
20240411,141700,433469500,47600,47600,47600,47600,0
|
|
20240411,141600,433469500,47600,47600,47600,47600,0
|
|
20240411,141500,433469500,47600,47600,47600,47600,1
|
|
20240411,141400,433421900,47600,47550,47600,47550,106
|
|
20240411,141300,428381550,47600,47600,47600,47600,3
|
|
20240411,141200,428238750,47550,47550,47550,47550,58
|
|
20240411,141100,425480850,47550,47550,47550,47550,1
|
|
20240411,141000,425433300,47550,47550,47550,47550,11
|
|
20240411,140900,424910250,47500,47500,47500,47500,5
|
|
20240411,140800,424672750,47550,47550,47550,47550,0
|
|
20240411,140700,424672750,47550,47550,47550,47550,0
|
|
20240411,140600,424672750,47550,47550,47550,47550,0
|
|
20240411,140500,424672750,47550,47550,47550,47550,1
|
|
20240411,140400,424625200,47450,47500,47500,47450,19
|
|
20240411,140300,423723550,47450,47450,47450,47450,0
|
|
20240411,140200,423723550,47450,47500,47500,47450,106
|
|
20240411,140100,418693700,47550,47550,47550,47550,2
|
|
20240411,140000,418598600,47550,47600,47600,47550,40
|
|
20240411,135900,416695600,47600,47550,47600,47550,2
|
|
20240411,135800,416600450,47550,47550,47550,47550,19
|
|
20240411,135700,415697000,47500,47500,47500,47500,21
|
|
20240411,135600,414699500,47450,47400,47450,47400,285
|
|
20240411,135500,401181250,47450,47450,47450,47450,1
|
|
20240411,135400,401133800,47450,47450,47450,47450,1
|
|
20240411,135300,401086350,47450,47450,47450,47450,103
|
|
20240411,135200,396199000,47500,47500,47500,47500,1
|
|
20240411,135100,396151500,47450,47450,47450,47450,22
|
|
20240411,135000,395107600,47450,47450,47450,47450,40
|
|
20240411,134900,393209600,47500,47600,47600,47500,271
|
|
20240411,134800,380331500,47600,47600,47600,47600,0
|
|
20240411,134700,380331500,47600,47600,47600,47600,0
|
|
20240411,134600,380331500,47600,47600,47600,47600,0
|
|
20240411,134500,380331500,47600,47600,47600,47600,1
|
|
20240411,134400,380283900,47600,47600,47600,47600,0
|
|
20240411,134300,380283900,47600,47600,47600,47600,1
|
|
20240411,134200,380236300,47600,47600,47600,47600,85
|
|
20240411,134100,376190300,47600,47600,47600,47600,30
|
|
20240411,134000,374762300,47600,47600,47600,47600,30
|
|
20240411,133900,373334300,47600,47600,47600,47600,50
|
|
20240411,133800,370954300,47600,47600,47600,47600,0
|
|
20240411,133700,370954300,47600,47600,47600,47550,90
|
|
20240411,133600,366673050,47600,47600,47600,47600,0
|
|
20240411,133500,366673050,47600,47600,47600,47600,0
|
|
20240411,133400,366673050,47600,47600,47600,47600,0
|
|
20240411,133300,366673050,47600,47600,47600,47600,100
|
|
20240411,133200,361913050,47550,47550,47550,47550,0
|
|
20240411,133100,361913050,47550,47550,47550,47550,12
|
|
20240411,133000,361342450,47500,47500,47500,47500,0
|
|
20240411,132900,361342450,47500,47500,47500,47500,0
|
|
20240411,132800,361342450,47500,47500,47500,47500,1
|
|
20240411,132700,361294950,47500,47550,47550,47500,69
|
|
20240411,132600,358014400,47500,47900,47900,47500,50
|
|
20240411,132500,355633200,47950,47950,47950,47950,2
|
|
20240411,132400,355537300,47950,47950,47950,47950,0
|
|
20240411,132300,355537300,47950,48000,48000,47950,18
|
|
20240411,132200,354674150,48000,48000,48000,48000,0
|
|
20240411,132100,354674150,48000,48000,48000,48000,1
|
|
20240411,132000,354626150,47950,47950,47950,47950,0
|
|
20240411,131900,354626150,47950,47950,47950,47950,186
|
|
20240411,131800,345707450,47950,47950,47950,47950,1
|
|
20240411,131700,345659500,47950,47950,47950,47950,8
|
|
20240411,131600,345275900,47950,47950,47950,47950,1
|
|
20240411,131500,345227950,47950,47950,47950,47950,1
|
|
20240411,131400,345180000,47950,47950,47950,47950,0
|
|
20240411,131300,345180000,47950,47950,47950,47950,0
|
|
20240411,131200,345180000,47950,47950,47950,47950,1
|
|
20240411,131100,345132050,47900,47900,47900,47900,30
|
|
20240411,131000,343695050,47900,47900,47900,47900,20
|
|
20240411,130900,342737050,47900,47900,47900,47900,0
|
|
20240411,130800,342737050,47900,47900,47900,47900,0
|
|
20240411,130700,342737050,47900,47900,47900,47900,0
|
|
20240411,130600,342737050,47900,47900,47900,47900,0
|
|
20240411,130500,342737050,47900,47900,47900,47900,0
|
|
20240411,130400,342737050,47900,47900,47900,47900,20
|
|
20240411,130300,341779050,47900,47900,47900,47900,1
|
|
20240411,130200,341731150,47900,47800,47900,47800,314
|
|
20240411,130100,326710000,47750,47750,47750,47750,0
|
|
20240411,130000,326710000,47750,47750,47750,47750,1
|
|
20240411,125900,326662250,47700,47700,47700,47700,0
|
|
20240411,125800,326662250,47700,47600,47700,47600,500
|
|
20240411,125700,302820650,47650,47650,47650,47650,0
|
|
20240411,125600,302820650,47650,47650,47650,47650,0
|
|
20240411,125500,302820650,47650,47650,47650,47650,1
|
|
20240411,125400,302773000,47650,47650,47650,47650,1
|
|
20240411,125300,302725350,47650,47650,47650,47650,0
|
|
20240411,125200,302725350,47650,47650,47650,47650,0
|
|
20240411,125100,302725350,47650,47650,47650,47650,0
|
|
20240411,125000,302725350,47650,47500,47650,47500,142
|
|
20240411,124900,295963250,47500,47500,47500,47500,94
|
|
20240411,124800,291498250,47500,47500,47500,47500,1
|
|
20240411,124700,291450750,47500,47500,47500,47500,4
|
|
20240411,124600,291260750,47350,47350,47350,47350,8
|
|
20240411,124500,290881950,47350,47350,47350,47350,12
|
|
20240411,124400,290313750,47350,47350,47350,47350,1
|
|
20240411,124300,290266400,47300,47300,47300,47300,0
|
|
20240411,124200,290266400,47300,47300,47300,47300,0
|
|
20240411,124100,290266400,47300,47300,47300,47300,0
|
|
20240411,124000,290266400,47300,47300,47300,47300,1
|
|
20240411,123900,290219100,47300,47300,47300,47300,2
|
|
20240411,123800,290124500,47300,47300,47350,47300,30
|
|
20240411,123700,288705350,47300,47350,47350,47300,31
|
|
20240411,123600,287239000,47350,47350,47350,47350,1
|
|
20240411,123500,287191650,47250,47250,47250,47250,0
|
|
20240411,123400,287191650,47250,47250,47250,47250,5
|
|
20240411,123300,286955400,47350,47350,47350,47350,0
|
|
20240411,123200,286955400,47350,47300,47350,47300,7
|
|
20240411,123100,286624050,47250,47300,47300,47250,2
|
|
20240411,123000,286529500,47350,47350,47350,47350,45
|
|
20240411,122900,284398750,47300,47300,47300,47300,0
|
|
20240411,122800,284398750,47300,47300,47300,47300,0
|
|
20240411,122700,284398750,47300,47300,47300,47300,27
|
|
20240411,122600,283121650,47350,47350,47350,47350,0
|
|
20240411,122500,283121650,47350,47350,47350,47350,0
|
|
20240411,122400,283121650,47350,47350,47350,47350,4
|
|
20240411,122300,282932250,47350,47300,47350,47300,124
|
|
20240411,122200,277065900,47350,47350,47350,47350,7
|
|
20240411,122100,276734450,47350,47350,47350,47350,0
|
|
20240411,122000,276734450,47350,47350,47350,47350,4
|
|
20240411,121900,276545050,47350,47350,47350,47350,6
|
|
20240411,121800,276260950,47350,47350,47350,47350,10
|
|
20240411,121700,275787450,47350,47350,47350,47350,5
|
|
20240411,121600,275550700,47300,47300,47300,47300,6
|
|
20240411,121500,275266900,47300,47300,47300,47300,0
|
|
20240411,121400,275266900,47300,47300,47300,47300,86
|
|
20240411,121300,271199100,47350,47350,47350,47350,1
|
|
20240411,121200,271151750,47300,47300,47300,47300,20
|
|
20240411,121100,270205750,47350,47350,47350,47350,131
|
|
20240411,121000,264002900,47350,47350,47350,47350,1
|
|
20240411,120900,263955550,47400,47400,47400,47400,2
|
|
20240411,120800,263860750,47400,47400,47400,47400,121
|
|
20240411,120700,258125350,47400,47400,47400,47400,5
|
|
20240411,120600,257888350,47400,47400,47400,47400,31
|
|
20240411,120500,256418950,47450,47450,47450,47450,10
|
|
20240411,120400,255944450,47450,47450,47450,47450,1
|
|
20240411,120300,255897000,47450,47450,47450,47450,1
|
|
20240411,120200,255849550,47450,47450,47450,47450,15
|
|
20240411,120100,255137800,47450,47450,47450,47450,0
|
|
20240411,120000,255137800,47450,47450,47450,47450,29
|
|
20240411,115900,253761750,47500,47500,47500,47500,3
|
|
20240411,115800,253619250,47500,47500,47500,47450,52
|
|
20240411,115700,251151750,47500,47500,47500,47500,3
|
|
20240411,115600,251009250,47500,47500,47500,47500,3
|
|
20240411,115500,250866750,47500,47500,47500,47500,3
|
|
20240411,115400,250724250,47500,47500,47500,47500,0
|
|
20240411,115300,250724250,47500,47500,47500,47500,0
|
|
20240411,115200,250724250,47500,47500,47500,47500,9
|
|
20240411,115100,250296750,47450,47500,47500,47450,18
|
|
20240411,115000,249441800,47500,47500,47500,47500,0
|
|
20240411,114900,249441800,47500,47500,47500,47500,6
|
|
20240411,114800,249156800,47450,47500,47500,47450,66
|
|
20240411,114700,246024400,47500,47500,47500,47500,6
|
|
20240411,114600,245739400,47500,47500,47500,47500,0
|
|
20240411,114500,245739400,47500,47500,47500,47500,0
|
|
20240411,114400,245739400,47500,47500,47500,47500,0
|
|
20240411,114300,245739400,47500,47500,47500,47500,26
|
|
20240411,114200,244504400,47500,47500,47500,47500,0
|
|
20240411,114100,244504400,47500,47500,47500,47500,0
|
|
20240411,114000,244504400,47500,47500,47500,47500,0
|
|
20240411,113900,244504400,47500,47500,47500,47500,2
|
|
20240411,113800,244409400,47500,47500,47500,47500,0
|
|
20240411,113700,244409400,47500,47650,47650,47500,83
|
|
20240411,113600,240466600,47700,47700,47700,47700,2
|
|
20240411,113500,240371200,47700,47700,47700,47700,0
|
|
20240411,113400,240371200,47700,47700,47700,47700,0
|
|
20240411,113300,240371200,47700,47700,47700,47700,1
|
|
20240411,113200,240323500,47700,47700,47700,47700,0
|
|
20240411,113100,240323500,47700,47700,47700,47700,10
|
|
20240411,113000,239846500,47500,47500,47500,47500,0
|
|
20240411,112900,239846500,47500,47500,47500,47500,0
|
|
20240411,112800,239846500,47500,47500,47500,47500,0
|
|
20240411,112700,239846500,47500,47500,47500,47500,0
|
|
20240411,112600,239846500,47500,47500,47500,47500,50
|
|
20240411,112500,237471500,47500,47500,47500,47500,0
|
|
20240411,112400,237471500,47500,47500,47500,47500,0
|
|
20240411,112300,237471500,47500,47500,47500,47500,17
|
|
20240411,112200,236664000,47500,47500,47500,47500,0
|
|
20240411,112100,236664000,47500,47600,47600,47500,145
|
|
20240411,112000,229775500,47500,47500,47500,47500,0
|
|
20240411,111900,229775500,47500,47500,47500,47500,1
|
|
20240411,111800,229728000,47700,47700,47700,47700,0
|
|
20240411,111700,229728000,47700,47700,47700,47700,104
|
|
20240411,111600,224767200,47650,47550,47650,47550,160
|
|
20240411,111500,217149500,47550,47600,47600,47550,5
|
|
20240411,111400,216911700,47600,47600,47600,47600,65
|
|
20240411,111300,213817700,47650,47650,47650,47650,0
|
|
20240411,111200,213817700,47650,47650,47650,47650,13
|
|
20240411,111100,213198250,47650,47700,47700,47650,49
|
|
20240411,111000,210863000,47750,47750,47750,47750,1
|
|
20240411,110900,210815250,47750,47750,47750,47750,1
|
|
20240411,110800,210767500,47750,47750,47750,47750,0
|
|
20240411,110700,210767500,47750,47800,47800,47750,3
|
|
20240411,110600,210624150,47800,47800,47800,47800,2
|
|
20240411,110500,210528550,47800,47800,47800,47800,0
|
|
20240411,110400,210528550,47800,47800,47800,47800,1
|
|
20240411,110300,210480750,47800,47700,47800,47700,6
|
|
20240411,110200,210194100,47800,47800,47800,47800,0
|
|
20240411,110100,210194100,47800,47750,47800,47700,104
|
|
20240411,110000,205229050,47750,47750,47750,47750,0
|
|
20240411,105900,205229050,47750,47750,47750,47750,0
|
|
20240411,105800,205229050,47750,47750,47750,47750,0
|
|
20240411,105700,205229050,47750,47750,47750,47750,0
|
|
20240411,105600,205229050,47750,47750,47750,47750,0
|
|
20240411,105500,205229050,47750,47750,47750,47750,0
|
|
20240411,105400,205229050,47750,47750,47750,47750,0
|
|
20240411,105300,205229050,47750,47750,47750,47750,0
|
|
20240411,105200,205229050,47750,47750,47750,47750,11
|
|
20240411,105100,204703800,47800,47800,47800,47800,20
|
|
20240411,105000,203747800,47800,47750,47800,47750,10
|
|
20240411,104900,203269850,47750,47750,47750,47750,0
|
|
20240411,104800,203269850,47750,47750,47750,47750,5
|
|
20240411,104700,203031100,47700,47700,47700,47700,0
|
|
20240411,104600,203031100,47700,47700,47700,47700,0
|
|
20240411,104500,203031100,47700,47700,47700,47700,4
|
|
20240411,104400,202840300,47700,47700,47700,47700,1
|
|
20240411,104300,202792600,47700,47700,47700,47700,0
|
|
20240411,104200,202792600,47700,47700,47700,47700,0
|
|
20240411,104100,202792600,47700,47700,47700,47700,0
|
|
20240411,104000,202792600,47700,47700,47700,47700,216
|
|
20240411,103900,192489400,47700,47700,47700,47700,5
|
|
20240411,103800,192250900,47700,47750,47750,47700,7
|
|
20240411,103700,191916900,47750,47750,47750,47750,0
|
|
20240411,103600,191916900,47750,47750,47750,47750,1
|
|
20240411,103500,191869150,47750,47750,47750,47750,0
|
|
20240411,103400,191869150,47750,47750,47750,47750,1
|
|
20240411,103300,191821400,47750,47750,47750,47750,0
|
|
20240411,103200,191821400,47750,47750,47750,47750,0
|
|
20240411,103100,191821400,47750,47750,47750,47750,1
|
|
20240411,103000,191773650,47700,47700,47700,47700,0
|
|
20240411,102900,191773650,47700,47700,47700,47700,2
|
|
20240411,102800,191678250,47700,47700,47700,47700,0
|
|
20240411,102700,191678250,47700,47700,47700,47700,1
|
|
20240411,102600,191630550,47750,47750,47750,47750,0
|
|
20240411,102500,191630550,47750,47750,47750,47750,1
|
|
20240411,102400,191582800,47700,47700,47700,47700,10
|
|
20240411,102300,191105800,47700,47700,47700,47700,0
|
|
20240411,102200,191105800,47700,47700,47700,47700,1
|
|
20240411,102100,191058100,47800,47800,47800,47800,0
|
|
20240411,102000,191058100,47800,47800,47800,47800,0
|
|
20240411,101900,191058100,47800,47800,47800,47800,1
|
|
20240411,101800,191010300,47700,47700,47700,47700,0
|
|
20240411,101700,191010300,47700,47700,47700,47700,0
|
|
20240411,101600,191010300,47700,47800,47800,47700,7
|
|
20240411,101500,190676250,47800,47800,47800,47800,1
|
|
20240411,101400,190628450,47800,47800,47800,47800,0
|
|
20240411,101300,190628450,47800,47800,47800,47800,3
|
|
20240411,101200,190485050,47700,47700,47700,47700,15
|
|
20240411,101100,189769550,47700,47700,47700,47700,0
|
|
20240411,101000,189769550,47700,47750,47750,47700,2
|
|
20240411,100900,189674100,47700,47650,47700,47650,278
|
|
20240411,100800,176419100,47550,47550,47550,47550,0
|
|
20240411,100700,176419100,47550,47550,47550,47550,40
|
|
20240411,100600,174517100,47650,47600,47650,47600,126
|
|
20240411,100500,168518400,47600,47600,47600,47600,0
|
|
20240411,100400,168518400,47600,47650,47650,47600,3
|
|
20240411,100300,168375550,47600,47600,47600,47600,1
|
|
20240411,100200,168327950,47600,47650,47650,47600,87
|
|
20240411,100100,164186000,47700,47700,47700,47700,0
|
|
20240411,100000,164186000,47700,47650,47700,47650,5
|
|
20240411,095900,163947650,47700,47700,47700,47700,3
|
|
20240411,095800,163804550,47700,47700,47700,47700,2
|
|
20240411,095700,163709150,47700,47700,47700,47700,1
|
|
20240411,095600,163661450,47650,47650,47650,47650,5
|
|
20240411,095500,163423200,47700,47700,47700,47700,1
|
|
20240411,095400,163375500,47700,47700,47700,47700,10
|
|
20240411,095300,162898500,47700,47700,47700,47700,2
|
|
20240411,095200,162803100,47700,47650,47700,47650,3
|
|
20240411,095100,162660050,47650,47650,47650,47650,10
|
|
20240411,095000,162183550,47700,47700,47700,47700,6
|
|
20240411,094900,161897350,47700,47700,47700,47700,1
|
|
20240411,094800,161849650,47700,47700,47700,47700,4
|
|
20240411,094700,161658850,47700,47700,47700,47700,2
|
|
20240411,094600,161563450,47650,47650,47650,47650,1
|
|
20240411,094500,161515800,47600,47600,47600,47600,0
|
|
20240411,094400,161515800,47600,47750,47750,47600,92
|
|
20240411,094300,157128750,47750,47800,47800,47750,19
|
|
20240411,094200,156221350,47800,47800,47800,47800,4
|
|
20240411,094100,156030150,47750,47750,47750,47750,8
|
|
20240411,094000,155648150,47700,47700,47700,47700,23
|
|
20240411,093900,154551050,47750,47750,47750,47750,15
|
|
20240411,093800,153834800,47750,47750,47750,47750,5
|
|
20240411,093700,153596050,47700,47700,47700,47700,51
|
|
20240411,093600,151163350,47700,47700,47700,47700,0
|
|
20240411,093500,151163350,47700,47800,47800,47700,154
|
|
20240411,093400,143811050,47700,47700,47700,47700,66
|
|
20240411,093300,140662850,47700,47700,47700,47700,5
|
|
20240411,093200,140424350,47700,47700,47700,47700,1
|
|
20240411,093100,140376650,47500,47500,47500,47500,101
|
|
20240411,093000,135579150,47450,47450,47450,47450,44
|
|
20240411,092900,133491350,47400,47400,47400,47400,0
|
|
20240411,092800,133491350,47400,47700,47700,47400,31
|
|
20240411,092700,132020300,47700,47700,47700,47700,13
|
|
20240411,092600,131400200,47700,47650,47700,47650,2
|
|
20240411,092500,131304850,47400,47450,47450,47400,370
|
|
20240411,092400,113749100,47400,47350,47400,47350,232
|
|
20240411,092300,102762400,47350,47350,47350,47350,50
|
|
20240411,092200,100394900,47300,47300,47300,47300,3
|
|
20240411,092100,100253000,47350,47350,47350,47300,14
|
|
20240411,092000,99590250,47300,47300,47300,47300,9
|
|
20240411,091900,99164550,47300,47300,47300,47300,39
|
|
20240411,091800,97319850,47200,47300,47300,47200,158
|
|
20240411,091700,89857800,47300,47300,47300,47300,8
|
|
20240411,091600,89479400,47300,47300,47300,47300,217
|
|
20240411,091500,79215300,47300,47450,47700,47250,504
|
|
20240411,091400,55352100,47450,47700,47700,47450,102
|
|
20240411,091300,50511450,47700,47450,47700,47450,59
|
|
20240411,091200,47711650,47700,47500,47700,47450,35
|
|
20240411,091100,46048900,47700,47700,47700,47700,32
|
|
20240411,091000,44522500,47500,47500,47700,47500,10
|
|
20240411,090900,44047300,47500,47600,47600,47500,20
|
|
20240411,090800,43095400,47700,47600,47700,47600,2
|
|
20240411,090700,43000100,47600,47600,47600,47600,1
|
|
20240411,090600,42952500,47500,47600,47600,47500,29
|
|
20240411,090500,41574300,47800,47700,47800,47700,11
|
|
20240411,090400,41048600,47600,47550,47600,47550,13
|
|
20240411,090300,40430400,47550,47700,47800,47550,67
|
|
20240411,090200,37230850,47800,47700,47800,47700,39
|
|
20240411,090100,35369850,47500,48000,48000,47500,34
|
|
20240411,090000,33748000,47500,47400,48000,47300,712
|