658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,195500,493069900,47000,47000,47000,47000,725
|
|
20240412,195400,493069900,47000,47000,47000,47000,0
|
|
20240412,195300,493069900,47000,47000,47000,47000,0
|
|
20240412,195200,493069900,47000,47000,47000,47000,0
|
|
20240412,195100,493069900,47000,47000,47000,47000,0
|
|
20240412,195000,493069900,47000,47000,47000,47000,0
|
|
20240412,194900,493069900,47000,47000,47000,47000,0
|
|
20240412,194800,493069900,47000,47000,47000,47000,0
|
|
20240412,194700,493069900,47000,47000,47000,47000,0
|
|
20240412,194600,493069900,47000,47000,47000,47000,0
|
|
20240412,194500,493069900,47000,47000,47000,47000,0
|
|
20240412,194400,493069900,47000,47000,47000,47000,0
|
|
20240412,194300,493069900,47000,47000,47000,47000,0
|
|
20240412,194200,493069900,47000,47000,47000,47000,0
|
|
20240412,194100,493069900,47000,47000,47000,47000,0
|
|
20240412,194000,493069900,47000,47000,47000,47000,0
|
|
20240412,193900,493069900,47000,47000,47000,47000,0
|
|
20240412,193800,493069900,47000,47000,47000,47000,0
|
|
20240412,193700,493069900,47000,47000,47000,47000,0
|
|
20240412,193600,493069900,47000,47000,47000,47000,0
|
|
20240412,193500,493069900,47000,47000,47000,47000,0
|
|
20240412,193400,493069900,47000,47000,47000,47000,0
|
|
20240412,193300,493069900,47000,47000,47000,47000,0
|
|
20240412,193200,493069900,47000,47000,47000,47000,0
|
|
20240412,193100,493069900,47000,47000,47000,47000,0
|
|
20240412,193000,493069900,47000,47000,47000,47000,0
|
|
20240412,192900,493069900,47000,47000,47000,47000,0
|
|
20240412,192800,493069900,47000,47000,47000,47000,0
|
|
20240412,192700,493069900,47000,47000,47000,47000,0
|
|
20240412,192600,493069900,47000,47000,47000,47000,0
|
|
20240412,192500,493069900,47000,47000,47000,47000,725
|
|
20240412,192400,493069900,47000,47000,47000,47000,0
|
|
20240412,192300,493069900,47000,47000,47000,47000,0
|
|
20240412,192200,493069900,47000,47000,47000,47000,0
|
|
20240412,192100,493069900,47000,47000,47000,47000,0
|
|
20240412,192000,493069900,47000,47000,47000,47000,0
|
|
20240412,191900,493069900,47000,47000,47000,47000,0
|
|
20240412,191800,493069900,47000,47000,47000,47000,0
|
|
20240412,191700,493069900,47000,47000,47000,47000,0
|
|
20240412,191600,493069900,47000,47000,47000,47000,0
|
|
20240412,191500,493069900,47000,47000,47000,47000,0
|
|
20240412,191400,493069900,47000,47000,47000,47000,0
|
|
20240412,191300,493069900,47000,47000,47000,47000,0
|
|
20240412,191200,493069900,47000,47000,47000,47000,0
|
|
20240412,191100,493069900,47000,47000,47000,47000,0
|
|
20240412,191000,493069900,47000,47000,47000,47000,0
|
|
20240412,190900,493069900,47000,47000,47000,47000,0
|
|
20240412,190800,493069900,47000,47000,47000,47000,0
|
|
20240412,190700,493069900,47000,47000,47000,47000,0
|
|
20240412,190600,493069900,47000,47000,47000,47000,0
|
|
20240412,190500,493069900,47000,47000,47000,47000,0
|
|
20240412,190400,493069900,47000,47000,47000,47000,0
|
|
20240412,190300,493069900,47000,47000,47000,47000,0
|
|
20240412,190200,493069900,47000,47000,47000,47000,0
|
|
20240412,190100,493069900,47000,47000,47000,47000,0
|
|
20240412,190000,493069900,47000,47000,47000,47000,0
|
|
20240412,185900,493069900,47000,47000,47000,47000,0
|
|
20240412,185800,493069900,47000,47000,47000,47000,0
|
|
20240412,185700,493069900,47000,47000,47000,47000,0
|
|
20240412,185600,493069900,47000,47000,47000,47000,0
|
|
20240412,185500,493069900,47000,47000,47000,47000,725
|
|
20240412,185400,493069900,47000,47000,47000,47000,0
|
|
20240412,185300,493069900,47000,47000,47000,47000,0
|
|
20240412,185200,493069900,47000,47000,47000,47000,0
|
|
20240412,185100,493069900,47000,47000,47000,47000,0
|
|
20240412,185000,493069900,47000,47000,47000,47000,0
|
|
20240412,184900,493069900,47000,47000,47000,47000,0
|
|
20240412,184800,493069900,47000,47000,47000,47000,0
|
|
20240412,184700,493069900,47000,47000,47000,47000,0
|
|
20240412,184600,493069900,47000,47000,47000,47000,0
|
|
20240412,184500,493069900,47000,47000,47000,47000,0
|
|
20240412,184400,493069900,47000,47000,47000,47000,0
|
|
20240412,184300,493069900,47000,47000,47000,47000,0
|
|
20240412,184200,493069900,47000,47000,47000,47000,0
|
|
20240412,184100,493069900,47000,47000,47000,47000,0
|
|
20240412,184000,493069900,47000,47000,47000,47000,0
|
|
20240412,183900,493069900,47000,47000,47000,47000,0
|
|
20240412,183800,493069900,47000,47000,47000,47000,0
|
|
20240412,183700,493069900,47000,47000,47000,47000,0
|
|
20240412,183600,493069900,47000,47000,47000,47000,0
|
|
20240412,183500,493069900,47000,47000,47000,47000,0
|
|
20240412,183400,493069900,47000,47000,47000,47000,0
|
|
20240412,183300,493069900,47000,47000,47000,47000,0
|
|
20240412,183200,493069900,47000,47000,47000,47000,0
|
|
20240412,183100,493069900,47000,47000,47000,47000,0
|
|
20240412,183000,493069900,47000,47000,47000,47000,0
|
|
20240412,182900,493069900,47000,47000,47000,47000,0
|
|
20240412,182800,493069900,47000,47000,47000,47000,0
|
|
20240412,182700,493069900,47000,47000,47000,47000,0
|
|
20240412,182600,493069900,47000,47000,47000,47000,0
|
|
20240412,182500,493069900,47000,47000,47000,47000,725
|
|
20240412,182400,493069900,47000,47000,47000,47000,0
|
|
20240412,182300,493069900,47000,47000,47000,47000,0
|
|
20240412,182200,493069900,47000,47000,47000,47000,0
|
|
20240412,182100,493069900,47000,47000,47000,47000,0
|
|
20240412,182000,493069900,47000,47000,47000,47000,0
|
|
20240412,181900,493069900,47000,47000,47000,47000,0
|
|
20240412,181800,493069900,47000,47000,47000,47000,0
|
|
20240412,181700,493069900,47000,47000,47000,47000,0
|
|
20240412,181600,493069900,47000,47000,47000,47000,0
|
|
20240412,181500,493069900,47000,47000,47000,47000,0
|
|
20240412,181400,493069900,47000,47000,47000,47000,0
|
|
20240412,181300,493069900,47000,47000,47000,47000,0
|
|
20240412,181200,493069900,47000,47000,47000,47000,0
|
|
20240412,181100,493069900,47000,47000,47000,47000,0
|
|
20240412,181000,493069900,47000,47000,47000,47000,0
|
|
20240412,180900,493069900,47000,47000,47000,47000,0
|
|
20240412,180800,493069900,47000,47000,47000,47000,0
|
|
20240412,180700,493069900,47000,47000,47000,47000,0
|
|
20240412,180600,493069900,47000,47000,47000,47000,0
|
|
20240412,180500,493069900,47000,47000,47000,47000,0
|
|
20240412,180400,493069900,47000,47000,47000,47000,0
|
|
20240412,180300,493069900,47000,47000,47000,47000,0
|
|
20240412,180200,493069900,47000,47000,47000,47000,0
|
|
20240412,180100,493069900,47000,47000,47000,47000,0
|
|
20240412,180000,493069900,47000,47000,47000,47000,0
|
|
20240412,175900,493069900,47000,47000,47000,47000,0
|
|
20240412,175800,493069900,47000,47000,47000,47000,0
|
|
20240412,175700,493069900,47000,47000,47000,47000,0
|
|
20240412,175600,493069900,47000,47000,47000,47000,0
|
|
20240412,175500,493069900,47000,47000,47000,47000,725
|
|
20240412,175400,493069900,47000,47000,47000,47000,0
|
|
20240412,175300,493069900,47000,47000,47000,47000,0
|
|
20240412,175200,493069900,47000,47000,47000,47000,0
|
|
20240412,175100,493069900,47000,47000,47000,47000,0
|
|
20240412,175000,493069900,47000,47000,47000,47000,0
|
|
20240412,174900,493069900,47000,47000,47000,47000,0
|
|
20240412,174800,493069900,47000,47000,47000,47000,0
|
|
20240412,174700,493069900,47000,47000,47000,47000,0
|
|
20240412,174600,493069900,47000,47000,47000,47000,0
|
|
20240412,174500,493069900,47000,47000,47000,47000,0
|
|
20240412,174400,493069900,47000,47000,47000,47000,0
|
|
20240412,174300,493069900,47000,47000,47000,47000,0
|
|
20240412,174200,493069900,47000,47000,47000,47000,0
|
|
20240412,174100,493069900,47000,47000,47000,47000,0
|
|
20240412,174000,493069900,47000,47000,47000,47000,0
|
|
20240412,173900,493069900,47000,47000,47000,47000,0
|
|
20240412,173800,493069900,47000,47000,47000,47000,0
|
|
20240412,173700,493069900,47000,47000,47000,47000,0
|
|
20240412,173600,493069900,47000,47000,47000,47000,0
|
|
20240412,173500,493069900,47000,47000,47000,47000,0
|
|
20240412,173400,493069900,47000,47000,47000,47000,0
|
|
20240412,173300,493069900,47000,47000,47000,47000,0
|
|
20240412,173200,493069900,47000,47000,47000,47000,0
|
|
20240412,173100,493069900,47000,47000,47000,47000,0
|
|
20240412,173000,493069900,47000,47000,47000,47000,0
|
|
20240412,172900,493069900,47000,47000,47000,47000,0
|
|
20240412,172800,493069900,47000,47000,47000,47000,0
|
|
20240412,172700,493069900,47000,47000,47000,47000,0
|
|
20240412,172600,493069900,47000,47000,47000,47000,0
|
|
20240412,172500,493069900,47000,47000,47000,47000,725
|
|
20240412,172400,493069900,47000,47000,47000,47000,0
|
|
20240412,172300,493069900,47000,47000,47000,47000,0
|
|
20240412,172200,493069900,47000,47000,47000,47000,0
|
|
20240412,172100,493069900,47000,47000,47000,47000,0
|
|
20240412,172000,493069900,47000,47000,47000,47000,0
|
|
20240412,171900,493069900,47000,47000,47000,47000,0
|
|
20240412,171800,493069900,47000,47000,47000,47000,0
|
|
20240412,171700,493069900,47000,47000,47000,47000,0
|
|
20240412,171600,493069900,47000,47000,47000,47000,0
|
|
20240412,171500,493069900,47000,47000,47000,47000,0
|
|
20240412,171400,493069900,47000,47000,47000,47000,0
|
|
20240412,171300,493069900,47000,47000,47000,47000,0
|
|
20240412,171200,493069900,47000,47000,47000,47000,0
|
|
20240412,171100,493069900,47000,47000,47000,47000,0
|
|
20240412,171000,493069900,47000,47000,47000,47000,0
|
|
20240412,170900,493069900,47000,47000,47000,47000,0
|
|
20240412,170800,493069900,47000,47000,47000,47000,0
|
|
20240412,170700,493069900,47000,47000,47000,47000,0
|
|
20240412,170600,493069900,47000,47000,47000,47000,0
|
|
20240412,170500,493069900,47000,47000,47000,47000,0
|
|
20240412,170400,493069900,47000,47000,47000,47000,0
|
|
20240412,170300,493069900,47000,47000,47000,47000,0
|
|
20240412,170200,493069900,47000,47000,47000,47000,0
|
|
20240412,170100,493069900,47000,47000,47000,47000,0
|
|
20240412,170000,493069900,47000,47000,47000,47000,0
|
|
20240412,165900,493069900,47000,47000,47000,47000,0
|
|
20240412,165800,493069900,47000,47000,47000,47000,0
|
|
20240412,165700,493069900,47000,47000,47000,47000,0
|
|
20240412,165600,493069900,47000,47000,47000,47000,0
|
|
20240412,165500,493069900,47000,47000,47000,47000,725
|
|
20240412,165400,493069900,47000,47000,47000,47000,0
|
|
20240412,165300,493069900,47000,47000,47000,47000,0
|
|
20240412,165200,493069900,47000,47000,47000,47000,0
|
|
20240412,165100,493069900,47000,47000,47000,47000,0
|
|
20240412,165000,493069900,47000,47000,47000,47000,0
|
|
20240412,164900,493069900,47000,47000,47000,47000,0
|
|
20240412,164800,493069900,47000,47000,47000,47000,0
|
|
20240412,164700,493069900,47000,47000,47000,47000,0
|
|
20240412,164600,493069900,47000,47000,47000,47000,0
|
|
20240412,164500,493069900,47000,47000,47000,47000,0
|
|
20240412,164400,493069900,47000,47000,47000,47000,0
|
|
20240412,164300,493069900,47000,47000,47000,47000,0
|
|
20240412,164200,493069900,47000,47000,47000,47000,0
|
|
20240412,164100,493069900,47000,47000,47000,47000,0
|
|
20240412,164000,493069900,47000,47000,47000,47000,0
|
|
20240412,163900,493069900,47000,47000,47000,47000,0
|
|
20240412,163800,493069900,47000,47000,47000,47000,0
|
|
20240412,163700,493069900,47000,47000,47000,47000,0
|
|
20240412,163600,493069900,47000,47000,47000,47000,0
|
|
20240412,163500,493069900,47000,47000,47000,47000,0
|
|
20240412,163400,493069900,47000,47000,47000,47000,0
|
|
20240412,163300,493069900,47000,47000,47000,47000,0
|
|
20240412,163200,493069900,47000,47000,47000,47000,0
|
|
20240412,163100,493069900,47000,47000,47000,47000,0
|
|
20240412,163000,493069900,47000,47000,47000,47000,0
|
|
20240412,162900,493069900,47000,47000,47000,47000,0
|
|
20240412,162800,493069900,47000,47000,47000,47000,0
|
|
20240412,162700,493069900,47000,47000,47000,47000,0
|
|
20240412,162600,493069900,47000,47000,47000,47000,0
|
|
20240412,162500,493069900,47000,47000,47000,47000,725
|
|
20240412,162400,493069900,47000,47000,47000,47000,0
|
|
20240412,162300,493069900,47000,47000,47000,47000,0
|
|
20240412,162200,493069900,47000,47000,47000,47000,0
|
|
20240412,162100,493069900,47000,47000,47000,47000,0
|
|
20240412,162000,493069900,47000,47000,47000,47000,0
|
|
20240412,161900,493069900,47000,47000,47000,47000,0
|
|
20240412,161800,493069900,47000,47000,47000,47000,0
|
|
20240412,161700,493069900,47000,47000,47000,47000,0
|
|
20240412,161600,493069900,47000,47000,47000,47000,0
|
|
20240412,161500,493069900,47000,47000,47000,47000,0
|
|
20240412,161400,493069900,47000,47000,47000,47000,0
|
|
20240412,161300,493069900,47000,47000,47000,47000,0
|
|
20240412,161200,493069900,47000,47000,47000,47000,0
|
|
20240412,161100,493069900,47000,47000,47000,47000,0
|
|
20240412,161000,493069900,47000,47000,47000,47000,0
|
|
20240412,160900,493069900,47000,47000,47000,47000,0
|
|
20240412,160800,493069900,47000,47000,47000,47000,0
|
|
20240412,160700,493069900,47000,47000,47000,47000,0
|
|
20240412,160600,493069900,47000,47000,47000,47000,0
|
|
20240412,160500,493069900,47000,47000,47000,47000,0
|
|
20240412,160400,493069900,47000,47000,47000,47000,0
|
|
20240412,160300,493069900,47000,47000,47000,47000,0
|
|
20240412,160200,493069900,47000,47000,47000,47000,0
|
|
20240412,160100,493069900,47000,47000,47000,47000,0
|
|
20240412,160000,493069900,47000,47000,47000,47000,0
|
|
20240412,155900,493069900,47000,47000,47000,47000,0
|
|
20240412,155800,493069900,47000,47000,47000,47000,0
|
|
20240412,155700,493069900,47000,47000,47000,47000,0
|
|
20240412,155600,493069900,47000,47000,47000,47000,0
|
|
20240412,155500,493069900,47000,47000,47000,47000,725
|
|
20240412,155400,493069900,47000,47000,47000,47000,0
|
|
20240412,155300,493069900,47000,47000,47000,47000,0
|
|
20240412,155200,493069900,47000,47000,47000,47000,0
|
|
20240412,155100,493069900,47000,47000,47000,47000,0
|
|
20240412,155000,493069900,47000,47000,47000,47000,0
|
|
20240412,154900,493069900,47000,47000,47000,47000,0
|
|
20240412,154800,493069900,47000,47000,47000,47000,0
|
|
20240412,154700,493069900,47000,47000,47000,47000,0
|
|
20240412,154600,493069900,47000,47000,47000,47000,0
|
|
20240412,154500,493069900,47000,47000,47000,47000,0
|
|
20240412,154400,493069900,47000,47000,47000,47000,0
|
|
20240412,154300,493069900,47000,47000,47000,47000,0
|
|
20240412,154200,493069900,47000,47000,47000,47000,0
|
|
20240412,154100,493069900,47000,47000,47000,47000,0
|
|
20240412,154000,493069900,47000,47000,47000,47000,0
|
|
20240412,153900,493069900,47000,47000,47000,47000,0
|
|
20240412,153800,493069900,47000,47000,47000,47000,0
|
|
20240412,153700,493069900,47000,47000,47000,47000,0
|
|
20240412,153600,493069900,47000,47000,47000,47000,0
|
|
20240412,153500,493069900,47000,47000,47000,47000,0
|
|
20240412,153400,493069900,47000,47000,47000,47000,0
|
|
20240412,153300,493069900,47000,47000,47000,47000,0
|
|
20240412,153200,493069900,47000,47000,47000,47000,0
|
|
20240412,153100,493069900,47000,47000,47000,47000,0
|
|
20240412,153000,493069900,47000,47000,47000,47000,725
|
|
20240412,152900,458994900,47200,47200,47200,47200,0
|
|
20240412,152800,458994900,47200,47200,47200,47200,0
|
|
20240412,152700,458994900,47200,47200,47200,47200,0
|
|
20240412,152600,458994900,47200,47200,47200,47200,0
|
|
20240412,152500,458994900,47200,47200,47200,47200,0
|
|
20240412,152400,458994900,47200,47200,47200,47200,0
|
|
20240412,152300,458994900,47200,47200,47200,47200,0
|
|
20240412,152200,458994900,47200,47200,47200,47200,0
|
|
20240412,152100,458994900,47200,47200,47200,47200,0
|
|
20240412,152000,458994900,47200,47200,47200,47200,0
|
|
20240412,151900,458994900,47200,47150,47200,47100,202
|
|
20240412,151800,449475400,47200,47250,47250,47200,199
|
|
20240412,151700,440082550,47250,47250,47250,47200,12
|
|
20240412,151600,439515800,47250,47250,47250,47250,1
|
|
20240412,151500,439468550,47250,47250,47250,47250,94
|
|
20240412,151400,435027050,47250,47300,47300,47250,384
|
|
20240412,151300,416868800,47300,47300,47350,47300,46
|
|
20240412,151200,414692950,47350,47350,47350,47350,0
|
|
20240412,151100,414692950,47350,47350,47350,47350,2
|
|
20240412,151000,414598250,47400,47300,47400,47300,133
|
|
20240412,150900,408304150,47350,47350,47350,47350,5
|
|
20240412,150800,408067400,47350,47350,47350,47350,2
|
|
20240412,150700,407972700,47350,47350,47400,47350,275
|
|
20240412,150600,394951400,47400,47400,47400,47400,0
|
|
20240412,150500,394951400,47400,47400,47400,47400,10
|
|
20240412,150400,394477400,47450,47350,47450,47350,71
|
|
20240412,150300,391115450,47450,47450,47450,47450,6
|
|
20240412,150200,390830750,47450,47450,47450,47450,0
|
|
20240412,150100,390830750,47450,47450,47450,47450,2
|
|
20240412,150000,390735850,47400,47400,47400,47350,42
|
|
20240412,145900,388745150,47450,47450,47450,47450,1
|
|
20240412,145800,388697700,47400,47400,47400,47400,7
|
|
20240412,145700,388365900,47400,47350,47400,47350,223
|
|
20240412,145600,377799300,47400,47400,47400,47400,0
|
|
20240412,145500,377799300,47400,47400,47400,47400,4
|
|
20240412,145400,377609700,47400,47400,47400,47400,21
|
|
20240412,145300,376614300,47400,47450,47450,47400,17
|
|
20240412,145200,375808200,47450,47450,47450,47450,3
|
|
20240412,145100,375665850,47450,47450,47450,47450,0
|
|
20240412,145000,375665850,47450,47450,47450,47450,10
|
|
20240412,144900,375191350,47450,47450,47450,47450,0
|
|
20240412,144800,375191350,47450,47450,47450,47450,6
|
|
20240412,144700,374906650,47450,47400,47450,47400,7
|
|
20240412,144600,374574800,47450,47450,47450,47450,0
|
|
20240412,144500,374574800,47450,47450,47450,47450,31
|
|
20240412,144400,373103850,47450,47400,47450,47400,10
|
|
20240412,144300,372629750,47300,47350,47350,47300,106
|
|
20240412,144200,367611500,47400,47350,47400,47350,11
|
|
20240412,144100,367090600,47400,47400,47400,47400,0
|
|
20240412,144000,367090600,47400,47400,47400,47400,0
|
|
20240412,143900,367090600,47400,47400,47400,47400,35
|
|
20240412,143800,365431600,47400,47450,47450,47400,33
|
|
20240412,143700,363866750,47500,47550,47550,47500,9
|
|
20240412,143600,363439200,47550,47550,47550,47550,1
|
|
20240412,143500,363391650,47500,47500,47500,47500,6
|
|
20240412,143400,363106650,47550,47550,47550,47550,0
|
|
20240412,143300,363106650,47550,47550,47550,47550,6
|
|
20240412,143200,362821350,47550,47550,47550,47550,1
|
|
20240412,143100,362773800,47550,47500,47550,47500,7
|
|
20240412,143000,362441250,47600,47600,47600,47600,0
|
|
20240412,142900,362441250,47600,47600,47600,47600,1
|
|
20240412,142800,362393650,47500,47500,47500,47500,0
|
|
20240412,142700,362393650,47500,47500,47500,47500,20
|
|
20240412,142600,361443650,47600,47600,47600,47600,1
|
|
20240412,142500,361396050,47500,47500,47500,47500,12
|
|
20240412,142400,360826050,47600,47600,47600,47600,0
|
|
20240412,142300,360826050,47600,47600,47600,47600,1
|
|
20240412,142200,360778450,47500,47500,47500,47500,2
|
|
20240412,142100,360683450,47550,47550,47550,47550,4
|
|
20240412,142000,360493250,47550,47550,47550,47550,89
|
|
20240412,141900,356261300,47550,47550,47550,47550,0
|
|
20240412,141800,356261300,47550,47550,47550,47550,0
|
|
20240412,141700,356261300,47550,47400,47550,47400,26
|
|
20240412,141600,355028750,47400,47500,47500,47400,97
|
|
20240412,141500,350429000,47550,47550,47550,47550,9
|
|
20240412,141400,350001050,47550,47550,47550,47550,10
|
|
20240412,141300,349525550,47550,47550,47550,47550,0
|
|
20240412,141200,349525550,47550,47550,47550,47550,1
|
|
20240412,141100,349478000,47550,47550,47550,47550,0
|
|
20240412,141000,349478000,47550,47550,47550,47550,1
|
|
20240412,140900,349430450,47400,47500,47550,47400,72
|
|
20240412,140800,346014100,47550,47550,47550,47550,1
|
|
20240412,140700,345966550,47500,47500,47500,47500,19
|
|
20240412,140600,345064050,47500,47500,47500,47500,100
|
|
20240412,140500,340314050,47550,47500,47550,47500,7
|
|
20240412,140400,339981500,47500,47500,47500,47500,21
|
|
20240412,140300,338984000,47500,47500,47500,47500,29
|
|
20240412,140200,337606500,47550,47550,47550,47550,4
|
|
20240412,140100,337416300,47550,47550,47550,47550,3
|
|
20240412,140000,337273650,47550,47550,47550,47550,1
|
|
20240412,135900,337226100,47450,47450,47450,47450,51
|
|
20240412,135800,334806150,47550,47550,47550,47550,0
|
|
20240412,135700,334806150,47550,47550,47550,47550,0
|
|
20240412,135600,334806150,47550,47500,47550,47500,3
|
|
20240412,135500,334663600,47400,47400,47400,47400,0
|
|
20240412,135400,334663600,47400,47450,47450,47400,291
|
|
20240412,135300,320865900,47450,47500,47500,47450,158
|
|
20240412,135200,313361350,47600,47600,47600,47600,11
|
|
20240412,135100,312837750,47550,47550,47550,47550,10
|
|
20240412,135000,312362250,47600,47550,47600,47550,9
|
|
20240412,134900,311934250,47550,47550,47550,47550,2
|
|
20240412,134800,311839150,47600,47600,47600,47600,0
|
|
20240412,134700,311839150,47600,47600,47600,47600,0
|
|
20240412,134600,311839150,47600,47600,47600,47600,0
|
|
20240412,134500,311839150,47600,47600,47600,47600,1
|
|
20240412,134400,311791550,47550,47550,47550,47550,20
|
|
20240412,134300,310840550,47600,47600,47600,47600,0
|
|
20240412,134200,310840550,47600,47600,47600,47600,0
|
|
20240412,134100,310840550,47600,47600,47600,47600,1
|
|
20240412,134000,310792950,47550,47550,47550,47550,5
|
|
20240412,133900,310555200,47600,47600,47600,47600,4
|
|
20240412,133800,310364800,47600,47600,47600,47600,1
|
|
20240412,133700,310317200,47600,47650,47650,47600,31
|
|
20240412,133600,308840600,47650,47650,47650,47650,17
|
|
20240412,133500,308030550,47800,47800,47800,47800,10
|
|
20240412,133400,307552550,47800,47800,47800,47800,5
|
|
20240412,133300,307313550,47800,47800,47800,47800,5
|
|
20240412,133200,307074550,47800,47800,47800,47800,0
|
|
20240412,133100,307074550,47800,47650,47800,47650,108
|
|
20240412,133000,301913350,47800,47800,47800,47800,0
|
|
20240412,132900,301913350,47800,47800,47800,47800,5
|
|
20240412,132800,301674350,47800,47800,47800,47800,0
|
|
20240412,132700,301674350,47800,47800,47800,47800,0
|
|
20240412,132600,301674350,47800,47800,47800,47800,0
|
|
20240412,132500,301674350,47800,47800,47800,47800,0
|
|
20240412,132400,301674350,47800,47800,47800,47800,1
|
|
20240412,132300,301626550,47550,47800,47800,47550,26
|
|
20240412,132200,300385250,47800,47800,47800,47800,0
|
|
20240412,132100,300385250,47800,47800,47800,47800,16
|
|
20240412,132000,299620450,47800,47800,47800,47800,0
|
|
20240412,131900,299620450,47800,47800,47800,47800,0
|
|
20240412,131800,299620450,47800,47800,47800,47800,1
|
|
20240412,131700,299572650,47800,47800,47800,47800,0
|
|
20240412,131600,299572650,47800,47800,47800,47800,0
|
|
20240412,131500,299572650,47800,47800,47800,47800,1
|
|
20240412,131400,299524850,47500,47550,47550,47500,30
|
|
20240412,131300,298099500,47800,47800,47800,47800,0
|
|
20240412,131200,298099500,47800,47800,47800,47800,2
|
|
20240412,131100,298003900,47800,47800,47800,47800,20
|
|
20240412,131000,297047900,47800,47800,47800,47800,2
|
|
20240412,130900,296952300,47800,47500,47800,47500,74
|
|
20240412,130800,293428600,47800,47800,47800,47800,0
|
|
20240412,130700,293428600,47800,47800,47800,47800,1
|
|
20240412,130600,293380800,47800,47800,47800,47800,12
|
|
20240412,130500,292807200,47800,47800,47800,47800,1
|
|
20240412,130400,292759400,47500,47800,47800,47500,60
|
|
20240412,130300,289909100,47500,47500,47500,47500,0
|
|
20240412,130200,289909100,47500,47500,47500,47500,0
|
|
20240412,130100,289909100,47500,47550,47550,47500,41
|
|
20240412,130000,287960550,47550,47550,47550,47550,0
|
|
20240412,125900,287960550,47550,47550,47550,47550,1
|
|
20240412,125800,287913000,47800,47800,47800,47800,1
|
|
20240412,125700,287865200,47800,47800,47800,47800,0
|
|
20240412,125600,287865200,47800,47800,47800,47800,1
|
|
20240412,125500,287817400,47800,47800,47800,47800,4
|
|
20240412,125400,287626200,47800,47800,47800,47800,0
|
|
20240412,125300,287626200,47800,47800,47800,47800,1
|
|
20240412,125200,287578400,47500,47500,47500,47500,50
|
|
20240412,125100,285203400,47550,47550,47550,47550,8
|
|
20240412,125000,284823000,47800,47800,47800,47800,0
|
|
20240412,124900,284823000,47800,47800,47800,47800,1
|
|
20240412,124800,284775200,47550,47550,47550,47550,8
|
|
20240412,124700,284394800,47800,47800,47800,47800,1
|
|
20240412,124600,284347000,47700,47700,47700,47700,0
|
|
20240412,124500,284347000,47700,47700,47700,47700,91
|
|
20240412,124400,280006300,47700,47700,47700,47700,3
|
|
20240412,124300,279863200,47650,47550,47650,47550,8
|
|
20240412,124200,279482300,47650,47650,47650,47650,0
|
|
20240412,124100,279482300,47650,47650,47650,47650,0
|
|
20240412,124000,279482300,47650,47550,47650,47550,2
|
|
20240412,123900,279387100,47650,47650,47650,47650,1
|
|
20240412,123800,279339450,47600,47650,47650,47600,61
|
|
20240412,123700,276433250,47650,47650,47650,47650,0
|
|
20240412,123600,276433250,47650,47650,47650,47650,0
|
|
20240412,123500,276433250,47650,47650,47650,47650,0
|
|
20240412,123400,276433250,47650,47450,47650,47450,27
|
|
20240412,123300,275147900,47450,47450,47450,47450,4
|
|
20240412,123200,274958100,47650,47450,47650,47450,107
|
|
20240412,123100,269880750,47500,47500,47500,47500,63
|
|
20240412,123000,266888250,47800,47800,47800,47800,0
|
|
20240412,122900,266888250,47800,47600,47800,47500,11
|
|
20240412,122800,266364600,47800,47800,47800,47800,0
|
|
20240412,122700,266364600,47800,47800,47800,47800,0
|
|
20240412,122600,266364600,47800,47800,47800,47800,0
|
|
20240412,122500,266364600,47800,47800,47800,47800,1
|
|
20240412,122400,266316800,47600,47600,47600,47600,2
|
|
20240412,122300,266221600,47600,47600,47600,47600,0
|
|
20240412,122200,266221600,47600,47800,47800,47600,43
|
|
20240412,122100,264174000,47800,47800,47800,47800,1
|
|
20240412,122000,264126200,47800,47800,47800,47800,0
|
|
20240412,121900,264126200,47800,47800,47800,47800,3
|
|
20240412,121800,263982800,47800,47850,47850,47800,13
|
|
20240412,121700,263361300,47850,47850,47850,47850,5
|
|
20240412,121600,263122050,47900,47500,47900,47500,4
|
|
20240412,121500,262931650,47450,47500,47500,47450,229
|
|
20240412,121400,252064900,47500,47700,47700,47500,413
|
|
20240412,121300,232433700,47750,47750,47750,47750,1
|
|
20240412,121200,232385950,47950,47950,47950,47950,1
|
|
20240412,121100,232338000,47850,47850,47850,47850,17
|
|
20240412,121000,231524550,47950,47950,47950,47950,0
|
|
20240412,120900,231524550,47950,47950,47950,47950,0
|
|
20240412,120800,231524550,47950,47950,47950,47950,0
|
|
20240412,120700,231524550,47950,47950,47950,47950,0
|
|
20240412,120600,231524550,47950,47700,47950,47700,5
|
|
20240412,120500,231285800,47950,47950,47950,47950,0
|
|
20240412,120400,231285800,47950,47950,47950,47950,2
|
|
20240412,120300,231189900,47950,47950,47950,47950,11
|
|
20240412,120200,230662450,47950,47950,47950,47950,10
|
|
20240412,120100,230182950,47950,47950,47950,47950,2
|
|
20240412,120000,230087050,48000,48000,48000,48000,0
|
|
20240412,115900,230087050,48000,48000,48000,48000,0
|
|
20240412,115800,230087050,48000,48000,48000,48000,0
|
|
20240412,115700,230087050,48000,48000,48000,48000,1
|
|
20240412,115600,230039050,47650,47650,47650,47650,40
|
|
20240412,115500,228133050,47650,47650,47650,47650,0
|
|
20240412,115400,228133050,47650,47650,47650,47650,0
|
|
20240412,115300,228133050,47650,47650,47650,47650,0
|
|
20240412,115200,228133050,47650,47800,47800,47650,13
|
|
20240412,115100,227511800,48000,48000,48000,48000,23
|
|
20240412,115000,226407800,48000,48000,48000,48000,2
|
|
20240412,114900,226311800,48000,48000,48000,48000,0
|
|
20240412,114800,226311800,48000,48000,48000,48000,8
|
|
20240412,114700,225927800,48000,48000,48000,48000,1
|
|
20240412,114600,225879800,48000,47950,48000,47950,10
|
|
20240412,114500,225400000,47950,47950,47950,47950,0
|
|
20240412,114400,225400000,47950,47950,47950,47950,0
|
|
20240412,114300,225400000,47950,47950,47950,47950,1
|
|
20240412,114200,225352050,47900,47950,47950,47900,2
|
|
20240412,114100,225256200,47650,47650,47650,47650,2
|
|
20240412,114000,225160900,47600,47650,47650,47600,57
|
|
20240412,113900,222447350,47650,47650,47650,47650,1
|
|
20240412,113800,222399700,48050,48050,48050,48050,1
|
|
20240412,113700,222351650,47650,47650,47650,47650,0
|
|
20240412,113600,222351650,47650,47650,47650,47650,0
|
|
20240412,113500,222351650,47650,48000,48000,47650,44
|
|
20240412,113400,220250000,48300,48300,48300,48300,1
|
|
20240412,113300,220201700,48300,48300,48300,48300,0
|
|
20240412,113200,220201700,48300,48300,48300,48300,1
|
|
20240412,113100,220153400,48300,48300,48300,48300,0
|
|
20240412,113000,220153400,48300,48300,48300,48300,0
|
|
20240412,112900,220153400,48300,48250,48300,48250,10
|
|
20240412,112800,219670500,48300,48300,48300,48300,0
|
|
20240412,112700,219670500,48300,48300,48300,48300,0
|
|
20240412,112600,219670500,48300,48300,48300,48300,0
|
|
20240412,112500,219670500,48300,48000,48300,48000,2
|
|
20240412,112400,219574200,48300,48300,48300,48300,0
|
|
20240412,112300,219574200,48300,48350,48350,47500,302
|
|
20240412,112200,205190050,48300,48300,48300,48300,0
|
|
20240412,112100,205190050,48300,48300,48300,48300,61
|
|
20240412,112000,202243750,48250,48250,48250,48250,1
|
|
20240412,111900,202195500,48100,48250,48250,48100,2
|
|
20240412,111800,202099150,48250,48250,48250,48250,0
|
|
20240412,111700,202099150,48250,48250,48250,48250,0
|
|
20240412,111600,202099150,48250,48250,48250,48250,1
|
|
20240412,111500,202050900,48300,48300,48300,48300,0
|
|
20240412,111400,202050900,48300,48300,48300,48300,0
|
|
20240412,111300,202050900,48300,48300,48300,48300,1
|
|
20240412,111200,202002600,47950,47950,47950,47950,0
|
|
20240412,111100,202002600,47950,48300,48300,47950,212
|
|
20240412,111000,191831850,48300,48300,48300,48300,1
|
|
20240412,110900,191783550,48050,48050,48050,48050,0
|
|
20240412,110800,191783550,48050,48050,48050,48050,100
|
|
20240412,110700,186978550,48050,48300,48300,48050,12
|
|
20240412,110600,186399200,48050,48050,48050,48050,9
|
|
20240412,110500,185966750,48050,48200,48200,48050,29
|
|
20240412,110400,184571750,48200,48200,48200,48200,0
|
|
20240412,110300,184571750,48200,48200,48200,48200,10
|
|
20240412,110200,184089750,48300,48250,48300,48200,4
|
|
20240412,110100,183896800,48300,48300,48300,48300,12
|
|
20240412,110000,183317200,48300,48300,48300,48300,5
|
|
20240412,105900,183075700,48300,48300,48300,48300,0
|
|
20240412,105800,183075700,48300,48300,48300,48300,1
|
|
20240412,105700,183027400,48300,48300,48300,48300,0
|
|
20240412,105600,183027400,48300,48300,48300,48300,10
|
|
20240412,105500,182544400,48300,48300,48300,48300,10
|
|
20240412,105400,182061400,48300,48300,48300,48300,0
|
|
20240412,105300,182061400,48300,48300,48300,48300,10
|
|
20240412,105200,181578400,48300,48300,48300,48300,1
|
|
20240412,105100,181530100,48300,48300,48300,48300,5
|
|
20240412,105000,181288600,48300,48400,48400,48300,47
|
|
20240412,104900,179016800,48400,48350,48400,48350,10
|
|
20240412,104800,178533050,48300,48300,48300,48300,65
|
|
20240412,104700,175393550,48300,48300,48300,48300,0
|
|
20240412,104600,175393550,48300,48250,48300,48250,11
|
|
20240412,104500,174862300,48300,48300,48300,48300,0
|
|
20240412,104400,174862300,48300,48300,48300,48300,0
|
|
20240412,104300,174862300,48300,48250,48300,48250,70
|
|
20240412,104200,171481350,48300,48250,48300,48250,10
|
|
20240412,104100,170998500,48300,48200,48300,48200,3
|
|
20240412,104000,170853750,48000,48000,48000,48000,0
|
|
20240412,103900,170853750,48000,48050,48050,48000,225
|
|
20240412,103800,160053250,48050,48050,48050,48050,0
|
|
20240412,103700,160053250,48050,48050,48050,48050,0
|
|
20240412,103600,160053250,48050,48150,48150,48050,49
|
|
20240412,103500,157697750,48150,48150,48200,48150,8
|
|
20240412,103400,157312500,48250,48250,48250,48250,0
|
|
20240412,103300,157312500,48250,48250,48250,48250,0
|
|
20240412,103200,157312500,48250,48250,48250,48250,0
|
|
20240412,103100,157312500,48250,48250,48250,48250,0
|
|
20240412,103000,157312500,48250,48250,48250,48250,2
|
|
20240412,102900,157216000,48300,48300,48300,48300,0
|
|
20240412,102800,157216000,48300,48300,48300,48300,1
|
|
20240412,102700,157167700,48200,48300,48300,48200,69
|
|
20240412,102600,153836800,48300,48300,48300,48300,0
|
|
20240412,102500,153836800,48300,48300,48300,48300,3
|
|
20240412,102400,153691900,48300,48300,48300,48300,0
|
|
20240412,102300,153691900,48300,48300,48300,48300,0
|
|
20240412,102200,153691900,48300,48300,48300,48300,114
|
|
20240412,102100,148185700,48300,48250,48300,48250,11
|
|
20240412,102000,147654550,48250,48250,48250,48250,6
|
|
20240412,101900,147365050,48250,48200,48250,48200,19
|
|
20240412,101800,146449000,48200,48200,48200,48200,0
|
|
20240412,101700,146449000,48200,48150,48200,48150,4
|
|
20240412,101600,146256250,48200,48200,48200,48200,1
|
|
20240412,101500,146208050,48000,48050,48050,48000,17
|
|
20240412,101400,145391400,48150,48150,48150,48150,25
|
|
20240412,101300,144187650,48200,48200,48200,48200,1
|
|
20240412,101200,144139450,48200,48200,48200,48200,0
|
|
20240412,101100,144139450,48200,48050,48200,48050,21
|
|
20240412,101000,143128700,48050,48050,48050,48050,5
|
|
20240412,100900,142888450,48000,48000,48000,48000,64
|
|
20240412,100800,139816450,48000,48000,48000,48000,0
|
|
20240412,100700,139816450,48000,48000,48000,48000,41
|
|
20240412,100600,137848450,48000,48000,48000,48000,0
|
|
20240412,100500,137848450,48000,48000,48000,48000,41
|
|
20240412,100400,135880450,48000,48000,48000,48000,20
|
|
20240412,100300,134920450,47950,47950,47950,47950,0
|
|
20240412,100200,134920450,47950,47950,47950,47950,10
|
|
20240412,100100,134440950,48000,47950,48000,47950,7
|
|
20240412,100000,134105250,48000,48000,48000,48000,10
|
|
20240412,095900,133625250,48000,48000,48000,48000,1
|
|
20240412,095800,133577250,48000,48050,48050,48000,3
|
|
20240412,095700,133433200,48000,48000,48000,48000,120
|
|
20240412,095600,127673200,48000,48000,48000,48000,109
|
|
20240412,095500,122441200,48000,48000,48000,48000,0
|
|
20240412,095400,122441200,48000,48000,48000,48000,2
|
|
20240412,095300,122345200,48000,48000,48000,48000,11
|
|
20240412,095200,121817200,47850,47850,47850,47850,2
|
|
20240412,095100,121721500,48000,48000,48000,48000,1
|
|
20240412,095000,121673500,47850,47850,47850,47850,1
|
|
20240412,094900,121625650,48000,48000,48000,48000,1
|
|
20240412,094800,121577650,48000,48000,48000,48000,1
|
|
20240412,094700,121529650,48000,48000,48000,48000,0
|
|
20240412,094600,121529650,48000,47950,48000,47950,2
|
|
20240412,094500,121433700,47900,47950,47950,47900,15
|
|
20240412,094400,120714650,47900,47900,47950,47900,61
|
|
20240412,094300,117792100,47900,47900,47900,47900,43
|
|
20240412,094200,115732400,47900,47950,47950,47900,59
|
|
20240412,094100,112906200,47950,47950,47950,47950,0
|
|
20240412,094000,112906200,47950,47950,47950,47950,1
|
|
20240412,093900,112858250,47900,47900,47900,47900,27
|
|
20240412,093800,111564950,47900,47900,47900,47900,1
|
|
20240412,093700,111517050,47950,47950,47950,47950,3
|
|
20240412,093600,111373200,47950,47950,47950,47950,1
|
|
20240412,093500,111325250,47900,47850,47900,47850,58
|
|
20240412,093400,108549100,47850,47800,47850,47800,32
|
|
20240412,093300,107018500,47800,47500,47800,47500,114
|
|
20240412,093200,101572550,47800,47800,47800,47800,0
|
|
20240412,093100,101572550,47800,47800,47800,47800,0
|
|
20240412,093000,101572550,47800,47800,47800,47800,5
|
|
20240412,092900,101333550,47850,47850,47850,47850,0
|
|
20240412,092800,101333550,47850,47550,47850,47450,47
|
|
20240412,092700,99090750,47500,47650,47650,47500,286
|
|
20240412,092600,85497700,47700,47800,47800,47700,23
|
|
20240412,092500,84398500,47700,47700,47700,47700,20
|
|
20240412,092400,83444500,47800,47800,47800,47800,6
|
|
20240412,092300,83157700,47850,47850,47850,47850,0
|
|
20240412,092200,83157700,47850,47850,47850,47850,1
|
|
20240412,092100,83109850,47850,47600,47850,47550,152
|
|
20240412,092000,75874100,47600,47700,47850,47600,116
|
|
20240412,091900,70350150,47800,47850,47850,47700,17
|
|
20240412,091800,69537600,47700,47850,47850,47700,81
|
|
20240412,091700,65661900,47850,47850,47850,47850,2
|
|
20240412,091600,65566200,47850,47850,47850,47850,20
|
|
20240412,091500,64609200,47850,47850,47850,47850,20
|
|
20240412,091400,63652200,47850,47850,47850,47800,22
|
|
20240412,091300,62600500,47600,47650,47650,47600,5
|
|
20240412,091200,62362450,47550,47550,47550,47550,1
|
|
20240412,091100,62314900,47550,47600,47600,47550,20
|
|
20240412,091000,61363850,47550,47550,47550,47500,36
|
|
20240412,090900,59653500,47500,47500,47500,47500,60
|
|
20240412,090800,56803500,47500,47600,47600,47500,347
|
|
20240412,090700,40300800,47600,47800,48000,47600,223
|
|
20240412,090600,29662600,48100,47800,48100,47800,5
|
|
20240412,090500,29423300,48200,48000,48200,47700,127
|
|
20240412,090400,23345300,48250,48250,48250,48250,6
|
|
20240412,090300,23055800,48250,48250,48250,48250,1
|
|
20240412,090200,23007550,48250,48200,48250,48200,36
|
|
20240412,090100,21272100,48200,48200,48200,48200,58
|
|
20240412,090000,18476500,48200,47700,48200,47700,387
|