657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,195400,841850650,45200,45200,45200,45200,688
|
|
20240415,195300,841850650,45200,45200,45200,45200,0
|
|
20240415,195200,841850650,45200,45200,45200,45200,0
|
|
20240415,195100,841850650,45200,45200,45200,45200,0
|
|
20240415,195000,841850650,45200,45200,45200,45200,0
|
|
20240415,194900,841850650,45200,45200,45200,45200,0
|
|
20240415,194800,841850650,45200,45200,45200,45200,0
|
|
20240415,194700,841850650,45200,45200,45200,45200,0
|
|
20240415,194600,841850650,45200,45200,45200,45200,0
|
|
20240415,194500,841850650,45200,45200,45200,45200,0
|
|
20240415,194400,841850650,45200,45200,45200,45200,0
|
|
20240415,194300,841850650,45200,45200,45200,45200,0
|
|
20240415,194200,841850650,45200,45200,45200,45200,0
|
|
20240415,194100,841850650,45200,45200,45200,45200,0
|
|
20240415,194000,841850650,45200,45200,45200,45200,0
|
|
20240415,193900,841850650,45200,45200,45200,45200,0
|
|
20240415,193800,841850650,45200,45200,45200,45200,0
|
|
20240415,193700,841850650,45200,45200,45200,45200,0
|
|
20240415,193600,841850650,45200,45200,45200,45200,0
|
|
20240415,193500,841850650,45200,45200,45200,45200,0
|
|
20240415,193400,841850650,45200,45200,45200,45200,0
|
|
20240415,193300,841850650,45200,45200,45200,45200,0
|
|
20240415,193200,841850650,45200,45200,45200,45200,0
|
|
20240415,193100,841850650,45200,45200,45200,45200,0
|
|
20240415,193000,841850650,45200,45200,45200,45200,0
|
|
20240415,192900,841850650,45200,45200,45200,45200,0
|
|
20240415,192800,841850650,45200,45200,45200,45200,0
|
|
20240415,192700,841850650,45200,45200,45200,45200,0
|
|
20240415,192600,841850650,45200,45200,45200,45200,0
|
|
20240415,192500,841850650,45200,45200,45200,45200,0
|
|
20240415,192400,841850650,45200,45200,45200,45200,688
|
|
20240415,192300,841850650,45200,45200,45200,45200,0
|
|
20240415,192200,841850650,45200,45200,45200,45200,0
|
|
20240415,192100,841850650,45200,45200,45200,45200,0
|
|
20240415,192000,841850650,45200,45200,45200,45200,0
|
|
20240415,191900,841850650,45200,45200,45200,45200,0
|
|
20240415,191800,841850650,45200,45200,45200,45200,0
|
|
20240415,191700,841850650,45200,45200,45200,45200,0
|
|
20240415,191600,841850650,45200,45200,45200,45200,0
|
|
20240415,191500,841850650,45200,45200,45200,45200,0
|
|
20240415,191400,841850650,45200,45200,45200,45200,0
|
|
20240415,191300,841850650,45200,45200,45200,45200,0
|
|
20240415,191200,841850650,45200,45200,45200,45200,0
|
|
20240415,191100,841850650,45200,45200,45200,45200,0
|
|
20240415,191000,841850650,45200,45200,45200,45200,0
|
|
20240415,190900,841850650,45200,45200,45200,45200,0
|
|
20240415,190800,841850650,45200,45200,45200,45200,0
|
|
20240415,190700,841850650,45200,45200,45200,45200,0
|
|
20240415,190600,841850650,45200,45200,45200,45200,0
|
|
20240415,190500,841850650,45200,45200,45200,45200,0
|
|
20240415,190400,841850650,45200,45200,45200,45200,0
|
|
20240415,190300,841850650,45200,45200,45200,45200,0
|
|
20240415,190200,841850650,45200,45200,45200,45200,0
|
|
20240415,190100,841850650,45200,45200,45200,45200,0
|
|
20240415,190000,841850650,45200,45200,45200,45200,0
|
|
20240415,185900,841850650,45200,45200,45200,45200,0
|
|
20240415,185800,841850650,45200,45200,45200,45200,0
|
|
20240415,185700,841850650,45200,45200,45200,45200,0
|
|
20240415,185600,841850650,45200,45200,45200,45200,0
|
|
20240415,185500,841850650,45200,45200,45200,45200,0
|
|
20240415,185400,841850650,45200,45200,45200,45200,688
|
|
20240415,185300,841850650,45200,45200,45200,45200,0
|
|
20240415,185200,841850650,45200,45200,45200,45200,0
|
|
20240415,185100,841850650,45200,45200,45200,45200,0
|
|
20240415,185000,841850650,45200,45200,45200,45200,0
|
|
20240415,184900,841850650,45200,45200,45200,45200,0
|
|
20240415,184800,841850650,45200,45200,45200,45200,0
|
|
20240415,184700,841850650,45200,45200,45200,45200,0
|
|
20240415,184600,841850650,45200,45200,45200,45200,0
|
|
20240415,184500,841850650,45200,45200,45200,45200,0
|
|
20240415,184400,841850650,45200,45200,45200,45200,0
|
|
20240415,184300,841850650,45200,45200,45200,45200,0
|
|
20240415,184200,841850650,45200,45200,45200,45200,0
|
|
20240415,184100,841850650,45200,45200,45200,45200,0
|
|
20240415,184000,841850650,45200,45200,45200,45200,0
|
|
20240415,183900,841850650,45200,45200,45200,45200,0
|
|
20240415,183800,841850650,45200,45200,45200,45200,0
|
|
20240415,183700,841850650,45200,45200,45200,45200,0
|
|
20240415,183600,841850650,45200,45200,45200,45200,0
|
|
20240415,183500,841850650,45200,45200,45200,45200,0
|
|
20240415,183400,841850650,45200,45200,45200,45200,0
|
|
20240415,183300,841850650,45200,45200,45200,45200,0
|
|
20240415,183200,841850650,45200,45200,45200,45200,0
|
|
20240415,183100,841850650,45200,45200,45200,45200,0
|
|
20240415,183000,841850650,45200,45200,45200,45200,0
|
|
20240415,182900,841850650,45200,45200,45200,45200,0
|
|
20240415,182800,841850650,45200,45200,45200,45200,0
|
|
20240415,182700,841850650,45200,45200,45200,45200,0
|
|
20240415,182600,841850650,45200,45200,45200,45200,0
|
|
20240415,182500,841850650,45200,45200,45200,45200,0
|
|
20240415,182400,841850650,45200,45200,45200,45200,688
|
|
20240415,182300,841850650,45200,45200,45200,45200,0
|
|
20240415,182200,841850650,45200,45200,45200,45200,0
|
|
20240415,182100,841850650,45200,45200,45200,45200,0
|
|
20240415,182000,841850650,45200,45200,45200,45200,0
|
|
20240415,181900,841850650,45200,45200,45200,45200,0
|
|
20240415,181800,841850650,45200,45200,45200,45200,0
|
|
20240415,181700,841850650,45200,45200,45200,45200,0
|
|
20240415,181600,841850650,45200,45200,45200,45200,0
|
|
20240415,181500,841850650,45200,45200,45200,45200,0
|
|
20240415,181400,841850650,45200,45200,45200,45200,0
|
|
20240415,181300,841850650,45200,45200,45200,45200,0
|
|
20240415,181200,841850650,45200,45200,45200,45200,0
|
|
20240415,181100,841850650,45200,45200,45200,45200,0
|
|
20240415,181000,841850650,45200,45200,45200,45200,0
|
|
20240415,180900,841850650,45200,45200,45200,45200,0
|
|
20240415,180800,841850650,45200,45200,45200,45200,0
|
|
20240415,180700,841850650,45200,45200,45200,45200,0
|
|
20240415,180600,841850650,45200,45200,45200,45200,0
|
|
20240415,180500,841850650,45200,45200,45200,45200,0
|
|
20240415,180400,841850650,45200,45200,45200,45200,0
|
|
20240415,180300,841850650,45200,45200,45200,45200,0
|
|
20240415,180200,841850650,45200,45200,45200,45200,0
|
|
20240415,180100,841850650,45200,45200,45200,45200,0
|
|
20240415,180000,841850650,45200,45200,45200,45200,0
|
|
20240415,175900,841850650,45200,45200,45200,45200,0
|
|
20240415,175800,841850650,45200,45200,45200,45200,0
|
|
20240415,175700,841850650,45200,45200,45200,45200,0
|
|
20240415,175600,841850650,45200,45200,45200,45200,0
|
|
20240415,175500,841850650,45200,45200,45200,45200,0
|
|
20240415,175400,841850650,45200,45200,45200,45200,688
|
|
20240415,175300,841850650,45200,45200,45200,45200,0
|
|
20240415,175200,841850650,45200,45200,45200,45200,0
|
|
20240415,175100,841850650,45200,45200,45200,45200,0
|
|
20240415,175000,841850650,45200,45200,45200,45200,0
|
|
20240415,174900,841850650,45200,45200,45200,45200,0
|
|
20240415,174800,841850650,45200,45200,45200,45200,0
|
|
20240415,174700,841850650,45200,45200,45200,45200,0
|
|
20240415,174600,841850650,45200,45200,45200,45200,0
|
|
20240415,174500,841850650,45200,45200,45200,45200,0
|
|
20240415,174400,841850650,45200,45200,45200,45200,0
|
|
20240415,174300,841850650,45200,45200,45200,45200,0
|
|
20240415,174200,841850650,45200,45200,45200,45200,0
|
|
20240415,174100,841850650,45200,45200,45200,45200,0
|
|
20240415,174000,841850650,45200,45200,45200,45200,0
|
|
20240415,173900,841850650,45200,45200,45200,45200,0
|
|
20240415,173800,841850650,45200,45200,45200,45200,0
|
|
20240415,173700,841850650,45200,45200,45200,45200,0
|
|
20240415,173600,841850650,45200,45200,45200,45200,0
|
|
20240415,173500,841850650,45200,45200,45200,45200,0
|
|
20240415,173400,841850650,45200,45200,45200,45200,0
|
|
20240415,173300,841850650,45200,45200,45200,45200,0
|
|
20240415,173200,841850650,45200,45200,45200,45200,0
|
|
20240415,173100,841850650,45200,45200,45200,45200,0
|
|
20240415,173000,841850650,45200,45200,45200,45200,0
|
|
20240415,172900,841850650,45200,45200,45200,45200,0
|
|
20240415,172800,841850650,45200,45200,45200,45200,0
|
|
20240415,172700,841850650,45200,45200,45200,45200,0
|
|
20240415,172600,841850650,45200,45200,45200,45200,0
|
|
20240415,172500,841850650,45200,45200,45200,45200,0
|
|
20240415,172400,841850650,45200,45200,45200,45200,688
|
|
20240415,172300,841850650,45200,45200,45200,45200,0
|
|
20240415,172200,841850650,45200,45200,45200,45200,0
|
|
20240415,172100,841850650,45200,45200,45200,45200,0
|
|
20240415,172000,841850650,45200,45200,45200,45200,0
|
|
20240415,171900,841850650,45200,45200,45200,45200,0
|
|
20240415,171800,841850650,45200,45200,45200,45200,0
|
|
20240415,171700,841850650,45200,45200,45200,45200,0
|
|
20240415,171600,841850650,45200,45200,45200,45200,0
|
|
20240415,171500,841850650,45200,45200,45200,45200,0
|
|
20240415,171400,841850650,45200,45200,45200,45200,0
|
|
20240415,171300,841850650,45200,45200,45200,45200,0
|
|
20240415,171200,841850650,45200,45200,45200,45200,0
|
|
20240415,171100,841850650,45200,45200,45200,45200,0
|
|
20240415,171000,841850650,45200,45200,45200,45200,0
|
|
20240415,170900,841850650,45200,45200,45200,45200,0
|
|
20240415,170800,841850650,45200,45200,45200,45200,0
|
|
20240415,170700,841850650,45200,45200,45200,45200,0
|
|
20240415,170600,841850650,45200,45200,45200,45200,0
|
|
20240415,170500,841850650,45200,45200,45200,45200,0
|
|
20240415,170400,841850650,45200,45200,45200,45200,0
|
|
20240415,170300,841850650,45200,45200,45200,45200,0
|
|
20240415,170200,841850650,45200,45200,45200,45200,0
|
|
20240415,170100,841850650,45200,45200,45200,45200,0
|
|
20240415,170000,841850650,45200,45200,45200,45200,0
|
|
20240415,165900,841850650,45200,45200,45200,45200,0
|
|
20240415,165800,841850650,45200,45200,45200,45200,0
|
|
20240415,165700,841850650,45200,45200,45200,45200,0
|
|
20240415,165600,841850650,45200,45200,45200,45200,0
|
|
20240415,165500,841850650,45200,45200,45200,45200,0
|
|
20240415,165400,841850650,45200,45200,45200,45200,688
|
|
20240415,165300,841850650,45200,45200,45200,45200,0
|
|
20240415,165200,841850650,45200,45200,45200,45200,0
|
|
20240415,165100,841850650,45200,45200,45200,45200,0
|
|
20240415,165000,841850650,45200,45200,45200,45200,0
|
|
20240415,164900,841850650,45200,45200,45200,45200,0
|
|
20240415,164800,841850650,45200,45200,45200,45200,0
|
|
20240415,164700,841850650,45200,45200,45200,45200,0
|
|
20240415,164600,841850650,45200,45200,45200,45200,0
|
|
20240415,164500,841850650,45200,45200,45200,45200,0
|
|
20240415,164400,841850650,45200,45200,45200,45200,0
|
|
20240415,164300,841850650,45200,45200,45200,45200,0
|
|
20240415,164200,841850650,45200,45200,45200,45200,0
|
|
20240415,164100,841850650,45200,45200,45200,45200,0
|
|
20240415,164000,841850650,45200,45200,45200,45200,0
|
|
20240415,163900,841850650,45200,45200,45200,45200,0
|
|
20240415,163800,841850650,45200,45200,45200,45200,0
|
|
20240415,163700,841850650,45200,45200,45200,45200,0
|
|
20240415,163600,841850650,45200,45200,45200,45200,0
|
|
20240415,163500,841850650,45200,45200,45200,45200,0
|
|
20240415,163400,841850650,45200,45200,45200,45200,0
|
|
20240415,163300,841850650,45200,45200,45200,45200,0
|
|
20240415,163200,841850650,45200,45200,45200,45200,0
|
|
20240415,163100,841850650,45200,45200,45200,45200,0
|
|
20240415,163000,841850650,45200,45200,45200,45200,0
|
|
20240415,162900,841850650,45200,45200,45200,45200,0
|
|
20240415,162800,841850650,45200,45200,45200,45200,0
|
|
20240415,162700,841850650,45200,45200,45200,45200,0
|
|
20240415,162600,841850650,45200,45200,45200,45200,0
|
|
20240415,162500,841850650,45200,45200,45200,45200,0
|
|
20240415,162400,841850650,45200,45200,45200,45200,688
|
|
20240415,162300,841850650,45200,45200,45200,45200,0
|
|
20240415,162200,841850650,45200,45200,45200,45200,0
|
|
20240415,162100,841850650,45200,45200,45200,45200,0
|
|
20240415,162000,841850650,45200,45200,45200,45200,0
|
|
20240415,161900,841850650,45200,45200,45200,45200,0
|
|
20240415,161800,841850650,45200,45200,45200,45200,0
|
|
20240415,161700,841850650,45200,45200,45200,45200,0
|
|
20240415,161600,841850650,45200,45200,45200,45200,0
|
|
20240415,161500,841850650,45200,45200,45200,45200,0
|
|
20240415,161400,841850650,45200,45200,45200,45200,0
|
|
20240415,161300,841850650,45200,45200,45200,45200,0
|
|
20240415,161200,841850650,45200,45200,45200,45200,0
|
|
20240415,161100,841850650,45200,45200,45200,45200,0
|
|
20240415,161000,841850650,45200,45200,45200,45200,0
|
|
20240415,160900,841850650,45200,45200,45200,45200,0
|
|
20240415,160800,841850650,45200,45200,45200,45200,0
|
|
20240415,160700,841850650,45200,45200,45200,45200,0
|
|
20240415,160600,841850650,45200,45200,45200,45200,0
|
|
20240415,160500,841850650,45200,45200,45200,45200,0
|
|
20240415,160400,841850650,45200,45200,45200,45200,0
|
|
20240415,160300,841850650,45200,45200,45200,45200,0
|
|
20240415,160200,841850650,45200,45200,45200,45200,0
|
|
20240415,160100,841850650,45200,45200,45200,45200,0
|
|
20240415,160000,841850650,45200,45200,45200,45200,0
|
|
20240415,155900,841850650,45200,45200,45200,45200,0
|
|
20240415,155800,841850650,45200,45200,45200,45200,0
|
|
20240415,155700,841850650,45200,45200,45200,45200,0
|
|
20240415,155600,841850650,45200,45200,45200,45200,0
|
|
20240415,155500,841850650,45200,45200,45200,45200,0
|
|
20240415,155400,841850650,45200,45200,45200,45200,688
|
|
20240415,155300,841850650,45200,45200,45200,45200,0
|
|
20240415,155200,841850650,45200,45200,45200,45200,0
|
|
20240415,155100,841850650,45200,45200,45200,45200,0
|
|
20240415,155000,841850650,45200,45200,45200,45200,0
|
|
20240415,154900,841850650,45200,45200,45200,45200,0
|
|
20240415,154800,841850650,45200,45200,45200,45200,0
|
|
20240415,154700,841850650,45200,45200,45200,45200,0
|
|
20240415,154600,841850650,45200,45200,45200,45200,0
|
|
20240415,154500,841850650,45200,45200,45200,45200,0
|
|
20240415,154400,841850650,45200,45200,45200,45200,0
|
|
20240415,154300,841850650,45200,45200,45200,45200,0
|
|
20240415,154200,841850650,45200,45200,45200,45200,0
|
|
20240415,154100,841850650,45200,45200,45200,45200,0
|
|
20240415,154000,841850650,45200,45200,45200,45200,0
|
|
20240415,153900,841850650,45200,45200,45200,45200,0
|
|
20240415,153800,841850650,45200,45200,45200,45200,0
|
|
20240415,153700,841850650,45200,45200,45200,45200,0
|
|
20240415,153600,841850650,45200,45200,45200,45200,0
|
|
20240415,153500,841850650,45200,45200,45200,45200,0
|
|
20240415,153400,841850650,45200,45200,45200,45200,0
|
|
20240415,153300,841850650,45200,45200,45200,45200,0
|
|
20240415,153200,841850650,45200,45200,45200,45200,0
|
|
20240415,153100,841850650,45200,45200,45200,45200,0
|
|
20240415,153000,841850650,45200,45200,45200,45200,688
|
|
20240415,152900,810753050,45100,45100,45100,45100,0
|
|
20240415,152800,810753050,45100,45100,45100,45100,0
|
|
20240415,152700,810753050,45100,45100,45100,45100,0
|
|
20240415,152600,810753050,45100,45100,45100,45100,0
|
|
20240415,152500,810753050,45100,45100,45100,45100,0
|
|
20240415,152400,810753050,45100,45100,45100,45100,0
|
|
20240415,152300,810753050,45100,45100,45100,45100,0
|
|
20240415,152200,810753050,45100,45100,45100,45100,0
|
|
20240415,152100,810753050,45100,45100,45100,45100,0
|
|
20240415,152000,810753050,45100,45100,45100,45100,0
|
|
20240415,151900,810753050,45100,44900,45100,44900,16
|
|
20240415,151800,810033850,44900,44900,45000,44900,54
|
|
20240415,151700,807609150,44900,44900,44900,44900,1
|
|
20240415,151600,807564250,44850,45100,45100,44850,4
|
|
20240415,151500,807384350,44850,44850,44850,44850,2
|
|
20240415,151400,807294650,44850,44900,44900,44850,115
|
|
20240415,151300,802136800,44850,44850,44850,44850,3
|
|
20240415,151200,802002250,44850,44900,44900,44850,45
|
|
20240415,151100,799981850,44900,44900,44900,44900,1
|
|
20240415,151000,799936950,44950,45000,45000,44950,6
|
|
20240415,150900,799667150,45050,45050,45050,45050,9
|
|
20240415,150800,799261700,45100,45100,45100,45050,3
|
|
20240415,150700,799126450,44950,44950,44950,44950,2
|
|
20240415,150600,799036550,44950,44900,44950,44900,5
|
|
20240415,150500,798811900,44950,44900,44950,44900,10
|
|
20240415,150400,798362850,44850,44850,44900,44850,6
|
|
20240415,150300,798093700,44850,44850,44850,44850,2
|
|
20240415,150200,798004000,44850,44850,44900,44850,25
|
|
20240415,150100,796882700,44850,44900,44950,44850,33
|
|
20240415,150000,795401050,44900,44950,44950,44900,59
|
|
20240415,145900,792751550,44900,44900,44950,44900,5
|
|
20240415,145800,792527000,44950,44900,44950,44900,3
|
|
20240415,145700,792392250,44950,44950,44950,44950,1
|
|
20240415,145600,792347300,44900,44950,44950,44900,2
|
|
20240415,145500,792257450,44900,44950,44950,44900,81
|
|
20240415,145400,788618600,44900,44900,44900,44900,12
|
|
20240415,145300,788079800,44950,44950,44950,44950,5
|
|
20240415,145200,787855050,45200,44900,45200,44900,3
|
|
20240415,145100,787720050,45200,44900,45200,44900,3
|
|
20240415,145000,787585050,45200,44900,45200,44900,7
|
|
20240415,144900,787270450,44950,45200,45200,44950,77
|
|
20240415,144800,783808800,44950,44950,45200,44950,10
|
|
20240415,144700,783358650,44950,44950,44950,44950,2
|
|
20240415,144600,783268750,45200,44950,45200,44950,3
|
|
20240415,144500,783133650,44950,44950,45200,44950,8
|
|
20240415,144400,782773800,45000,45000,45000,45000,2
|
|
20240415,144300,782683800,45250,44950,45250,44950,15
|
|
20240415,144200,782008650,44950,44950,44950,44950,1
|
|
20240415,144100,781963700,44950,45000,45000,44950,7
|
|
20240415,144000,781648800,45200,45200,45200,45200,168
|
|
20240415,143900,774055200,45100,45200,45200,45100,3
|
|
20240415,143800,773919800,45000,45000,45000,45000,1
|
|
20240415,143700,773874800,45000,45000,45000,45000,2
|
|
20240415,143600,773784800,45200,45200,45200,45100,34
|
|
20240415,143500,772251200,45100,45100,45100,45100,2
|
|
20240415,143400,772161000,45100,45100,45100,45100,3
|
|
20240415,143300,772025700,45200,45100,45200,45100,23
|
|
20240415,143200,770986300,45100,45100,45100,45100,0
|
|
20240415,143100,770986300,45100,45200,45200,45100,22
|
|
20240415,143000,769993050,45150,45150,45150,45150,1
|
|
20240415,142900,769947900,45150,45250,45250,45150,7
|
|
20240415,142800,769631350,45250,45100,45250,45100,14
|
|
20240415,142700,768999650,45200,45200,45200,45200,15
|
|
20240415,142600,768321650,45250,45100,45250,45100,13
|
|
20240415,142500,767734700,45250,45150,45250,45100,156
|
|
20240415,142400,760684650,45150,45000,45150,45000,295
|
|
20240415,142300,747374700,45000,45000,45000,45000,3
|
|
20240415,142200,747239700,44950,45100,45100,44950,3
|
|
20240415,142100,747104700,45000,45000,45000,45000,102
|
|
20240415,142000,742514700,44950,44950,44950,44950,2
|
|
20240415,141900,742424800,44950,44900,44950,44900,4
|
|
20240415,141800,742245150,44900,44850,45000,44850,236
|
|
20240415,141700,731628050,44900,44800,44900,44800,22
|
|
20240415,141600,730640450,44850,44750,44850,44750,67
|
|
20240415,141500,727635600,44800,44800,44800,44800,100
|
|
20240415,141400,723155600,44800,44800,44800,44750,386
|
|
20240415,141300,705862900,44800,44800,44800,44800,2
|
|
20240415,141200,705773300,44850,44850,44850,44850,9
|
|
20240415,141100,705369650,44850,44850,44850,44850,3
|
|
20240415,141000,705235100,44900,44800,44900,44800,3
|
|
20240415,140900,705100600,44800,44800,44800,44800,1
|
|
20240415,140800,705055800,44800,44850,44850,44800,12
|
|
20240415,140700,704517700,44850,44850,44850,44850,74
|
|
20240415,140600,701198800,44850,44900,44900,44850,17
|
|
20240415,140500,700435600,44900,44900,44900,44900,2
|
|
20240415,140400,700345800,44850,44850,44850,44850,1
|
|
20240415,140300,700300950,44850,44850,44850,44850,2
|
|
20240415,140200,700211250,44850,44850,44850,44850,2
|
|
20240415,140100,700121550,45000,44900,45000,44850,16
|
|
20240415,140000,699402100,44850,44850,44850,44850,2
|
|
20240415,135900,699312400,44800,44800,44800,44800,2
|
|
20240415,135800,699222800,44800,44800,44800,44800,17
|
|
20240415,135700,698461200,44700,44700,44700,44700,11
|
|
20240415,135600,697969500,44700,44700,44700,44700,5
|
|
20240415,135500,697746000,44700,44700,44700,44650,11
|
|
20240415,135400,697254650,44650,44650,44650,44650,2
|
|
20240415,135300,697165350,44650,44650,44650,44650,1
|
|
20240415,135200,697120700,44650,44700,44700,44650,80
|
|
20240415,135100,693548650,44800,44700,44800,44700,3
|
|
20240415,135000,693414450,44800,44700,44800,44700,22
|
|
20240415,134900,692430950,44700,44700,44700,44700,1
|
|
20240415,134800,692386250,44650,44700,44700,44650,32
|
|
20240415,134700,690957300,44650,44700,44800,44650,47
|
|
20240415,134600,688856400,44700,44700,44700,44700,51
|
|
20240415,134500,686576700,44700,44700,44700,44700,2
|
|
20240415,134400,686487300,44650,44750,44750,44650,74
|
|
20240415,134300,683179050,44800,44750,44800,44750,3
|
|
20240415,134200,683044750,44800,44900,44900,44800,80
|
|
20240415,134100,679460650,44900,44900,45000,44900,7
|
|
20240415,134000,679146250,45000,44900,45000,44900,13
|
|
20240415,133900,678562100,44950,44950,45000,44950,82
|
|
20240415,133800,674873700,44950,45000,45000,44950,21
|
|
20240415,133700,673929700,44950,44800,45000,44800,12
|
|
20240415,133600,673390150,45000,44900,45000,44800,4
|
|
20240415,133500,673210650,44900,44900,44900,44900,3
|
|
20240415,133400,673075950,45000,44700,45000,44700,6
|
|
20240415,133300,672806550,45000,45000,45000,45000,3
|
|
20240415,133200,672671550,44700,44700,45000,44700,10
|
|
20240415,133100,672224250,44700,44700,44700,44700,1
|
|
20240415,133000,672179550,45000,44750,45000,44750,73
|
|
20240415,132900,668912550,44750,44750,44750,44750,2
|
|
20240415,132800,668823050,45000,44800,45000,44800,2
|
|
20240415,132700,668733250,45000,44800,45000,44800,3
|
|
20240415,132600,668598650,44750,44800,44800,44750,12
|
|
20240415,132500,668061200,44800,44800,44800,44800,4
|
|
20240415,132400,667882000,44800,44800,44800,44800,2
|
|
20240415,132300,667792400,44800,44800,44800,44800,1
|
|
20240415,132200,667747600,44800,44800,44800,44800,2
|
|
20240415,132100,667658000,45100,44800,45100,44800,3
|
|
20240415,132000,667523300,44800,44800,44800,44800,1
|
|
20240415,131900,667478500,44800,44850,44850,44800,117
|
|
20240415,131800,662236250,44850,44850,44900,44850,187
|
|
20240415,131700,653849250,44850,44900,44900,44850,2
|
|
20240415,131600,653759500,45100,45050,45100,45050,10
|
|
20240415,131500,653308900,44850,44850,44850,44850,2
|
|
20240415,131400,653219200,45050,44850,45050,44850,3
|
|
20240415,131300,653084450,45050,44850,45050,44850,11
|
|
20240415,131200,652590700,44850,45050,45050,44850,6
|
|
20240415,131100,652320600,45050,45050,45050,44850,5
|
|
20240415,131000,652095750,44850,44850,45050,44850,5
|
|
20240415,130900,651871300,45050,44850,45050,44850,6
|
|
20240415,130800,651601800,45050,45050,45050,45050,1
|
|
20240415,130700,651556750,44850,45000,45050,44850,26
|
|
20240415,130600,650387000,45050,45000,45050,45000,7
|
|
20240415,130500,650071950,45000,45000,45000,45000,22
|
|
20240415,130400,649081950,45000,45000,45000,44850,5
|
|
20240415,130300,648857400,44850,44850,44850,44850,2
|
|
20240415,130200,648767700,45000,44950,45000,44900,137
|
|
20240415,130100,642614000,45000,44950,45000,44950,3
|
|
20240415,130000,642479100,45000,44950,45000,44950,11
|
|
20240415,125900,641984200,45000,45000,45000,45000,4
|
|
20240415,125800,641804200,45000,45000,45000,45000,57
|
|
20240415,125700,639239200,45000,45000,45000,45000,15
|
|
20240415,125600,638564200,44900,44900,44900,44900,9
|
|
20240415,125500,638160100,44900,44900,44900,44900,0
|
|
20240415,125400,638160100,44900,44950,44950,44900,3
|
|
20240415,125300,638025350,44900,44900,44900,44900,0
|
|
20240415,125200,638025350,44900,44900,44900,44900,0
|
|
20240415,125100,638025350,44900,44900,44900,44900,1
|
|
20240415,125000,637980450,44900,44900,44900,44900,105
|
|
20240415,124900,633265950,44900,44900,44900,44900,10
|
|
20240415,124800,632816950,44900,44900,44900,44900,13
|
|
20240415,124700,632233250,44900,44900,44900,44900,0
|
|
20240415,124600,632233250,44900,44900,44900,44900,2
|
|
20240415,124500,632143450,44850,44850,44850,44850,4
|
|
20240415,124400,631964050,44850,44850,44850,44850,2
|
|
20240415,124300,631874350,44950,44850,44950,44850,61
|
|
20240415,124200,629137400,44850,44850,44850,44850,22
|
|
20240415,124100,628150700,44850,44850,44850,44850,0
|
|
20240415,124000,628150700,44850,44850,44850,44850,30
|
|
20240415,123900,626805200,44850,44900,44900,44850,9
|
|
20240415,123800,626401350,44900,45000,45000,44900,180
|
|
20240415,123700,618317050,45000,45000,45000,45000,0
|
|
20240415,123600,618317050,45000,45000,45000,45000,1
|
|
20240415,123500,618272050,45000,45000,45000,45000,16
|
|
20240415,123400,617552050,45000,45000,45000,45000,0
|
|
20240415,123300,617552050,45000,44950,45000,44950,102
|
|
20240415,123200,612962700,44900,44900,44900,44900,7
|
|
20240415,123100,612648400,44950,44950,44950,44950,51
|
|
20240415,123000,610355950,44950,45000,45000,44950,44
|
|
20240415,122900,608376250,45000,45000,45000,45000,0
|
|
20240415,122800,608376250,45000,45000,45000,45000,0
|
|
20240415,122700,608376250,45000,45000,45000,45000,18
|
|
20240415,122600,607566250,45000,45000,45000,45000,1
|
|
20240415,122500,607521250,44900,45000,45000,44900,60
|
|
20240415,122400,604824400,44950,44950,44950,44950,0
|
|
20240415,122300,604824400,44950,44950,44950,44950,0
|
|
20240415,122200,604824400,44950,44950,44950,44950,21
|
|
20240415,122100,603880450,44950,44950,44950,44950,6
|
|
20240415,122000,603610750,44800,44800,44800,44800,0
|
|
20240415,121900,603610750,44800,44800,44800,44800,1
|
|
20240415,121800,603565950,44750,44750,44750,44750,26
|
|
20240415,121700,602402450,44750,44750,44750,44750,30
|
|
20240415,121600,601059950,44800,44800,44800,44800,22
|
|
20240415,121500,600074350,44800,44800,44800,44800,11
|
|
20240415,121400,599581550,44750,44750,44750,44750,0
|
|
20240415,121300,599581550,44750,44750,44750,44750,43
|
|
20240415,121200,597657300,44800,44850,44850,44800,240
|
|
20240415,121100,586902400,44850,44950,44950,44850,398
|
|
20240415,121000,569033900,45000,45000,45000,45000,22
|
|
20240415,120900,568043900,44950,44950,44950,44950,2
|
|
20240415,120800,567954000,44900,44900,44900,44900,0
|
|
20240415,120700,567954000,44900,44900,44900,44900,30
|
|
20240415,120600,566607000,44900,44900,44900,44900,56
|
|
20240415,120500,564092600,44900,44900,44900,44900,1
|
|
20240415,120400,564047700,44900,44900,44900,44900,96
|
|
20240415,120300,559737300,44950,44950,44950,44950,0
|
|
20240415,120200,559737300,44950,45000,45000,44950,28
|
|
20240415,120100,558478500,45000,45000,45000,45000,3
|
|
20240415,120000,558343500,45000,45000,45000,45000,44
|
|
20240415,115900,556363500,45000,45000,45000,45000,1
|
|
20240415,115800,556318500,45000,45000,45000,45000,1
|
|
20240415,115700,556273500,45000,45050,45050,44950,102
|
|
20240415,115600,551683400,45050,45050,45050,45050,0
|
|
20240415,115500,551683400,45050,45050,45050,45050,59
|
|
20240415,115400,549025450,45050,45050,45050,45050,0
|
|
20240415,115300,549025450,45050,45050,45050,45050,0
|
|
20240415,115200,549025450,45050,45050,45050,45050,2
|
|
20240415,115100,548935350,45050,45050,45050,45050,0
|
|
20240415,115000,548935350,45050,45150,45150,45050,13
|
|
20240415,114900,548348700,45050,45050,45050,45050,3
|
|
20240415,114800,548213550,45050,45050,45050,45050,0
|
|
20240415,114700,548213550,45050,45000,45050,45000,50
|
|
20240415,114600,545961650,45000,45050,45050,45000,59
|
|
20240415,114500,543304000,45050,45150,45150,45050,23
|
|
20240415,114400,542266550,45200,45200,45200,45200,30
|
|
20240415,114300,540910550,45200,45300,45300,45200,32
|
|
20240415,114200,539463800,45300,45300,45300,45300,12
|
|
20240415,114100,538920200,45300,45300,45300,45300,0
|
|
20240415,114000,538920200,45300,45300,45300,45300,0
|
|
20240415,113900,538920200,45300,45300,45300,45300,0
|
|
20240415,113800,538920200,45300,45300,45300,45300,5
|
|
20240415,113700,538693700,45300,45300,45300,45300,13
|
|
20240415,113600,538104800,45200,45200,45200,45200,534
|
|
20240415,113500,513968000,45200,45200,45200,45200,56
|
|
20240415,113400,511436800,45400,45400,45400,45400,0
|
|
20240415,113300,511436800,45400,45400,45400,45400,10
|
|
20240415,113200,510982800,45400,45250,45400,45250,10
|
|
20240415,113100,510529150,45200,45200,45200,45200,56
|
|
20240415,113000,507997950,45100,45200,45200,45100,5
|
|
20240415,112900,507772300,45200,45200,45200,45200,5
|
|
20240415,112800,507546300,45200,45200,45200,45200,106
|
|
20240415,112700,502755100,45200,45200,45200,45200,1
|
|
20240415,112600,502709900,45050,45050,45050,45050,2
|
|
20240415,112500,502619800,45000,45000,45000,45000,0
|
|
20240415,112400,502619800,45000,45000,45000,45000,0
|
|
20240415,112300,502619800,45000,45000,45000,45000,0
|
|
20240415,112200,502619800,45000,45150,45150,45000,273
|
|
20240415,112100,490312800,45200,45350,45350,45200,67
|
|
20240415,112000,487282850,45350,45400,45400,45350,2
|
|
20240415,111900,487192100,45300,45300,45300,45300,5
|
|
20240415,111800,486965600,45400,45400,45400,45400,2
|
|
20240415,111700,486874800,45400,45400,45400,45400,0
|
|
20240415,111600,486874800,45400,45400,45400,45400,1
|
|
20240415,111500,486829400,45400,45400,45400,45400,0
|
|
20240415,111400,486829400,45400,45400,45400,45400,2
|
|
20240415,111300,486738600,45400,45400,45400,45400,0
|
|
20240415,111200,486738600,45400,45400,45400,45400,0
|
|
20240415,111100,486738600,45400,45400,45400,45400,32
|
|
20240415,111000,485285800,45400,45400,45400,45400,10
|
|
20240415,110900,484831800,45400,45300,45400,45300,13
|
|
20240415,110800,484242600,45300,45300,45300,45300,31
|
|
20240415,110700,482838300,45250,45250,45250,45250,0
|
|
20240415,110600,482838300,45250,45250,45250,45250,0
|
|
20240415,110500,482838300,45250,45250,45250,45250,3
|
|
20240415,110400,482702550,45250,45250,45250,45250,0
|
|
20240415,110300,482702550,45250,45250,45250,45250,21
|
|
20240415,110200,481752300,45250,45200,45250,45200,9
|
|
20240415,110100,481345100,45200,45200,45200,45200,0
|
|
20240415,110000,481345100,45200,45200,45200,45200,0
|
|
20240415,105900,481345100,45200,45200,45200,45200,3
|
|
20240415,105800,481209500,45300,45300,45300,45300,0
|
|
20240415,105700,481209500,45300,45300,45300,45300,0
|
|
20240415,105600,481209500,45300,45350,45350,45000,105
|
|
20240415,105500,476479500,45050,45050,45050,45050,5
|
|
20240415,105400,476254250,45050,45050,45050,45050,96
|
|
20240415,105300,471929450,45350,45350,45350,45350,10
|
|
20240415,105200,471475950,45350,45400,45400,45350,3
|
|
20240415,105100,471339850,45350,45350,45350,45350,1
|
|
20240415,105000,471294500,45050,45050,45050,45050,20
|
|
20240415,104900,470393500,45050,45350,45350,45050,22
|
|
20240415,104800,469399100,45350,45350,45350,45350,10
|
|
20240415,104700,468945600,45400,45400,45400,45400,1
|
|
20240415,104600,468900200,45400,45450,45450,45400,18
|
|
20240415,104500,468082650,45450,45450,45450,45450,10
|
|
20240415,104400,467628150,45450,45450,45450,45450,5
|
|
20240415,104300,467400900,45450,45250,45450,45250,101
|
|
20240415,104200,462830450,45500,45250,45500,45250,480
|
|
20240415,104100,441059100,45250,45250,45250,45250,7
|
|
20240415,104000,440742350,45300,45300,45300,45300,4
|
|
20240415,103900,440561150,45300,45300,45300,45300,0
|
|
20240415,103800,440561150,45300,45300,45300,45300,45
|
|
20240415,103700,438522650,45250,45250,45250,45250,5
|
|
20240415,103600,438296400,45250,45250,45300,45250,7
|
|
20240415,103500,437979600,45300,45300,45300,45300,0
|
|
20240415,103400,437979600,45300,45300,45300,45300,1
|
|
20240415,103300,437934300,45300,45200,45300,45200,45
|
|
20240415,103200,435897700,45200,45200,45200,45200,1
|
|
20240415,103100,435852500,44850,44750,44850,44700,252
|
|
20240415,103000,424566200,44750,44750,44750,44750,15
|
|
20240415,102900,423894950,44750,44750,44750,44750,5
|
|
20240415,102800,423671200,44750,44750,44750,44750,6
|
|
20240415,102700,423402700,44750,44750,44750,44750,52
|
|
20240415,102600,421075700,44800,44800,44800,44800,0
|
|
20240415,102500,421075700,44800,44800,44800,44800,14
|
|
20240415,102400,420448500,44850,44850,44850,44850,0
|
|
20240415,102300,420448500,44850,44800,44850,44800,15
|
|
20240415,102200,419776400,44800,44800,44800,44700,12
|
|
20240415,102100,419238900,44800,44700,44800,44700,13
|
|
20240415,102000,418657700,44800,44850,44850,44800,7
|
|
20240415,101900,418344050,44750,44750,44750,44750,1
|
|
20240415,101800,418299300,44850,44800,44850,44800,8
|
|
20240415,101700,417940550,44700,44800,44800,44700,17
|
|
20240415,101600,417180450,44700,44700,44800,44700,33
|
|
20240415,101500,415705250,44750,44850,44850,44750,67
|
|
20240415,101400,412703800,44850,45100,45100,44850,9
|
|
20240415,101300,412299450,45100,45100,45100,45100,0
|
|
20240415,101200,412299450,45100,45100,45100,45100,2
|
|
20240415,101100,412209250,45100,45100,45100,45100,4
|
|
20240415,101000,412028850,45200,45200,45200,45200,1
|
|
20240415,100900,411983650,45300,45300,45300,44800,277
|
|
20240415,100800,399523000,45350,45350,45350,45350,34
|
|
20240415,100700,397981100,45350,45250,45350,45250,220
|
|
20240415,100600,388026000,45200,45200,45200,45200,24
|
|
20240415,100500,386941200,45200,45250,45250,45200,5
|
|
20240415,100400,386715150,45350,45300,45350,45300,27
|
|
20240415,100300,385491500,45300,45300,45300,45300,0
|
|
20240415,100200,385491500,45300,45000,45300,44950,27
|
|
20240415,100100,384276300,45000,45000,45000,44950,6
|
|
20240415,100000,384006350,45000,45000,45000,45000,10
|
|
20240415,095900,383556350,45300,45300,45300,45300,1
|
|
20240415,095800,383511050,45000,45000,45000,45000,328
|
|
20240415,095700,368751050,45000,45000,45000,45000,23
|
|
20240415,095600,367716050,45350,45350,45350,45350,2
|
|
20240415,095500,367625350,45350,45350,45350,44900,38
|
|
20240415,095400,365914000,45100,45200,45200,45100,334
|
|
20240415,095300,350844950,45200,45250,45250,45200,100
|
|
20240415,095200,346322600,45250,45250,45250,45250,6
|
|
20240415,095100,346051100,45350,45350,45350,45350,1
|
|
20240415,095000,346005750,45350,45350,45350,45350,2
|
|
20240415,094900,345915050,45350,45350,45350,45350,2
|
|
20240415,094800,345824350,45350,45350,45350,45350,0
|
|
20240415,094700,345824350,45350,45350,45350,45350,0
|
|
20240415,094600,345824350,45350,45350,45350,45350,30
|
|
20240415,094500,344463850,45350,45350,45350,45350,14
|
|
20240415,094400,343828950,45300,45200,45300,45200,5
|
|
20240415,094300,343602550,45200,45200,45200,45200,0
|
|
20240415,094200,343602550,45200,45250,45250,45200,34
|
|
20240415,094100,342065000,45200,45200,45200,45200,59
|
|
20240415,094000,339398200,45200,45150,45200,45150,3
|
|
20240415,093900,339262650,45150,45150,45150,45150,7
|
|
20240415,093800,338946600,45100,45100,45100,45100,4
|
|
20240415,093700,338766200,45100,45100,45100,45100,4
|
|
20240415,093600,338585800,45050,45100,45100,45050,100
|
|
20240415,093500,334080600,45100,45200,45400,45100,22
|
|
20240415,093400,333085800,45200,45450,45450,45200,140
|
|
20240415,093300,326755550,45450,45500,45500,45450,20
|
|
20240415,093200,325846250,45500,45450,45500,45200,217
|
|
20240415,093100,315982250,45450,45000,45500,45000,262
|
|
20240415,093000,304093050,45000,44900,45000,44850,114
|
|
20240415,092900,298964100,44900,44750,44900,44750,116
|
|
20240415,092800,293762200,44750,44750,44750,44750,104
|
|
20240415,092700,289108200,44750,44800,44800,44750,62
|
|
20240415,092600,286331350,44800,44650,44800,44600,220
|
|
20240415,092500,276495100,44600,44500,44600,44200,121
|
|
20240415,092400,271116000,44700,44800,44800,44700,19
|
|
20240415,092300,270266400,44800,44400,44800,44400,451
|
|
20240415,092200,250151600,44800,44450,44800,44200,357
|
|
20240415,092100,234215150,44450,44600,44800,44350,915
|
|
20240415,092000,193536050,44900,44550,44900,44550,12
|
|
20240415,091900,192999300,44300,45000,45000,43900,509
|
|
20240415,091800,170358150,45000,45000,45100,45000,174
|
|
20240415,091700,162527950,45000,45150,45150,45000,33
|
|
20240415,091600,161040700,45150,45150,45200,45000,473
|
|
20240415,091500,139735200,45150,45250,45250,45150,97
|
|
20240415,091400,135350750,45300,45350,45350,45300,49
|
|
20240415,091300,133130300,45400,45400,45400,45400,8
|
|
20240415,091200,132767100,45400,45500,45500,45400,13
|
|
20240415,091100,132175800,45550,45600,45600,45500,39
|
|
20240415,091000,130399900,45550,45750,45750,45550,219
|
|
20240415,090900,120422650,45750,45250,45750,45250,211
|
|
20240415,090800,110825200,45250,45550,45550,44700,741
|
|
20240415,090700,77371650,45550,45600,45600,45550,190
|
|
20240415,090600,68707700,45600,45600,45600,45600,39
|
|
20240415,090500,66929300,45600,45650,45700,45600,22
|
|
20240415,090400,65924800,45700,45800,45800,45700,59
|
|
20240415,090300,63225500,45750,45750,45900,45750,137
|
|
20240415,090200,56952150,45750,45950,45950,45750,265
|
|
20240415,090100,44792700,45950,46500,46500,45950,417
|
|
20240415,090000,25601250,46500,46500,46500,46100,551
|