658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,195500,1063663300,42400,42400,42400,42400,803
|
|
20240416,195400,1063663300,42400,42400,42400,42400,0
|
|
20240416,195300,1063663300,42400,42400,42400,42400,0
|
|
20240416,195200,1063663300,42400,42400,42400,42400,0
|
|
20240416,195100,1063663300,42400,42400,42400,42400,0
|
|
20240416,195000,1063663300,42400,42400,42400,42400,0
|
|
20240416,194900,1063663300,42400,42400,42400,42400,0
|
|
20240416,194800,1063663300,42400,42400,42400,42400,0
|
|
20240416,194700,1063663300,42400,42400,42400,42400,0
|
|
20240416,194600,1063663300,42400,42400,42400,42400,0
|
|
20240416,194500,1063663300,42400,42400,42400,42400,0
|
|
20240416,194400,1063663300,42400,42400,42400,42400,0
|
|
20240416,194300,1063663300,42400,42400,42400,42400,0
|
|
20240416,194200,1063663300,42400,42400,42400,42400,0
|
|
20240416,194100,1063663300,42400,42400,42400,42400,0
|
|
20240416,194000,1063663300,42400,42400,42400,42400,0
|
|
20240416,193900,1063663300,42400,42400,42400,42400,0
|
|
20240416,193800,1063663300,42400,42400,42400,42400,0
|
|
20240416,193700,1063663300,42400,42400,42400,42400,0
|
|
20240416,193600,1063663300,42400,42400,42400,42400,0
|
|
20240416,193500,1063663300,42400,42400,42400,42400,0
|
|
20240416,193400,1063663300,42400,42400,42400,42400,0
|
|
20240416,193300,1063663300,42400,42400,42400,42400,0
|
|
20240416,193200,1063663300,42400,42400,42400,42400,0
|
|
20240416,193100,1063663300,42400,42400,42400,42400,0
|
|
20240416,193000,1063663300,42400,42400,42400,42400,0
|
|
20240416,192900,1063663300,42400,42400,42400,42400,0
|
|
20240416,192800,1063663300,42400,42400,42400,42400,0
|
|
20240416,192700,1063663300,42400,42400,42400,42400,0
|
|
20240416,192600,1063663300,42400,42400,42400,42400,0
|
|
20240416,192500,1063663300,42400,42400,42400,42400,803
|
|
20240416,192400,1063663300,42400,42400,42400,42400,0
|
|
20240416,192300,1063663300,42400,42400,42400,42400,0
|
|
20240416,192200,1063663300,42400,42400,42400,42400,0
|
|
20240416,192100,1063663300,42400,42400,42400,42400,0
|
|
20240416,192000,1063663300,42400,42400,42400,42400,0
|
|
20240416,191900,1063663300,42400,42400,42400,42400,0
|
|
20240416,191800,1063663300,42400,42400,42400,42400,0
|
|
20240416,191700,1063663300,42400,42400,42400,42400,0
|
|
20240416,191600,1063663300,42400,42400,42400,42400,0
|
|
20240416,191500,1063663300,42400,42400,42400,42400,0
|
|
20240416,191400,1063663300,42400,42400,42400,42400,0
|
|
20240416,191300,1063663300,42400,42400,42400,42400,0
|
|
20240416,191200,1063663300,42400,42400,42400,42400,0
|
|
20240416,191100,1063663300,42400,42400,42400,42400,0
|
|
20240416,191000,1063663300,42400,42400,42400,42400,0
|
|
20240416,190900,1063663300,42400,42400,42400,42400,0
|
|
20240416,190800,1063663300,42400,42400,42400,42400,0
|
|
20240416,190700,1063663300,42400,42400,42400,42400,0
|
|
20240416,190600,1063663300,42400,42400,42400,42400,0
|
|
20240416,190500,1063663300,42400,42400,42400,42400,0
|
|
20240416,190400,1063663300,42400,42400,42400,42400,0
|
|
20240416,190300,1063663300,42400,42400,42400,42400,0
|
|
20240416,190200,1063663300,42400,42400,42400,42400,0
|
|
20240416,190100,1063663300,42400,42400,42400,42400,0
|
|
20240416,190000,1063663300,42400,42400,42400,42400,0
|
|
20240416,185900,1063663300,42400,42400,42400,42400,0
|
|
20240416,185800,1063663300,42400,42400,42400,42400,0
|
|
20240416,185700,1063663300,42400,42400,42400,42400,0
|
|
20240416,185600,1063663300,42400,42400,42400,42400,0
|
|
20240416,185500,1063663300,42400,42400,42400,42400,803
|
|
20240416,185400,1063663300,42400,42400,42400,42400,0
|
|
20240416,185300,1063663300,42400,42400,42400,42400,0
|
|
20240416,185200,1063663300,42400,42400,42400,42400,0
|
|
20240416,185100,1063663300,42400,42400,42400,42400,0
|
|
20240416,185000,1063663300,42400,42400,42400,42400,0
|
|
20240416,184900,1063663300,42400,42400,42400,42400,0
|
|
20240416,184800,1063663300,42400,42400,42400,42400,0
|
|
20240416,184700,1063663300,42400,42400,42400,42400,0
|
|
20240416,184600,1063663300,42400,42400,42400,42400,0
|
|
20240416,184500,1063663300,42400,42400,42400,42400,0
|
|
20240416,184400,1063663300,42400,42400,42400,42400,0
|
|
20240416,184300,1063663300,42400,42400,42400,42400,0
|
|
20240416,184200,1063663300,42400,42400,42400,42400,0
|
|
20240416,184100,1063663300,42400,42400,42400,42400,0
|
|
20240416,184000,1063663300,42400,42400,42400,42400,0
|
|
20240416,183900,1063663300,42400,42400,42400,42400,0
|
|
20240416,183800,1063663300,42400,42400,42400,42400,0
|
|
20240416,183700,1063663300,42400,42400,42400,42400,0
|
|
20240416,183600,1063663300,42400,42400,42400,42400,0
|
|
20240416,183500,1063663300,42400,42400,42400,42400,0
|
|
20240416,183400,1063663300,42400,42400,42400,42400,0
|
|
20240416,183300,1063663300,42400,42400,42400,42400,0
|
|
20240416,183200,1063663300,42400,42400,42400,42400,0
|
|
20240416,183100,1063663300,42400,42400,42400,42400,0
|
|
20240416,183000,1063663300,42400,42400,42400,42400,0
|
|
20240416,182900,1063663300,42400,42400,42400,42400,0
|
|
20240416,182800,1063663300,42400,42400,42400,42400,0
|
|
20240416,182700,1063663300,42400,42400,42400,42400,0
|
|
20240416,182600,1063663300,42400,42400,42400,42400,0
|
|
20240416,182500,1063663300,42400,42400,42400,42400,803
|
|
20240416,182400,1063663300,42400,42400,42400,42400,0
|
|
20240416,182300,1063663300,42400,42400,42400,42400,0
|
|
20240416,182200,1063663300,42400,42400,42400,42400,0
|
|
20240416,182100,1063663300,42400,42400,42400,42400,0
|
|
20240416,182000,1063663300,42400,42400,42400,42400,0
|
|
20240416,181900,1063663300,42400,42400,42400,42400,0
|
|
20240416,181800,1063663300,42400,42400,42400,42400,0
|
|
20240416,181700,1063663300,42400,42400,42400,42400,0
|
|
20240416,181600,1063663300,42400,42400,42400,42400,0
|
|
20240416,181500,1063663300,42400,42400,42400,42400,0
|
|
20240416,181400,1063663300,42400,42400,42400,42400,0
|
|
20240416,181300,1063663300,42400,42400,42400,42400,0
|
|
20240416,181200,1063663300,42400,42400,42400,42400,0
|
|
20240416,181100,1063663300,42400,42400,42400,42400,0
|
|
20240416,181000,1063663300,42400,42400,42400,42400,0
|
|
20240416,180900,1063663300,42400,42400,42400,42400,0
|
|
20240416,180800,1063663300,42400,42400,42400,42400,0
|
|
20240416,180700,1063663300,42400,42400,42400,42400,0
|
|
20240416,180600,1063663300,42400,42400,42400,42400,0
|
|
20240416,180500,1063663300,42400,42400,42400,42400,0
|
|
20240416,180400,1063663300,42400,42400,42400,42400,0
|
|
20240416,180300,1063663300,42400,42400,42400,42400,0
|
|
20240416,180200,1063663300,42400,42400,42400,42400,0
|
|
20240416,180100,1063663300,42400,42400,42400,42400,0
|
|
20240416,180000,1063663300,42400,42400,42400,42400,0
|
|
20240416,175900,1063663300,42400,42400,42400,42400,0
|
|
20240416,175800,1063663300,42400,42400,42400,42400,0
|
|
20240416,175700,1063663300,42400,42400,42400,42400,0
|
|
20240416,175600,1063663300,42400,42400,42400,42400,0
|
|
20240416,175500,1063663300,42400,42400,42400,42400,803
|
|
20240416,175400,1063663300,42400,42400,42400,42400,0
|
|
20240416,175300,1063663300,42400,42400,42400,42400,0
|
|
20240416,175200,1063663300,42400,42400,42400,42400,0
|
|
20240416,175100,1063663300,42400,42400,42400,42400,0
|
|
20240416,175000,1063663300,42400,42400,42400,42400,0
|
|
20240416,174900,1063663300,42400,42400,42400,42400,0
|
|
20240416,174800,1063663300,42400,42400,42400,42400,0
|
|
20240416,174700,1063663300,42400,42400,42400,42400,0
|
|
20240416,174600,1063663300,42400,42400,42400,42400,0
|
|
20240416,174500,1063663300,42400,42400,42400,42400,0
|
|
20240416,174400,1063663300,42400,42400,42400,42400,0
|
|
20240416,174300,1063663300,42400,42400,42400,42400,0
|
|
20240416,174200,1063663300,42400,42400,42400,42400,0
|
|
20240416,174100,1063663300,42400,42400,42400,42400,0
|
|
20240416,174000,1063663300,42400,42400,42400,42400,0
|
|
20240416,173900,1063663300,42400,42400,42400,42400,0
|
|
20240416,173800,1063663300,42400,42400,42400,42400,0
|
|
20240416,173700,1063663300,42400,42400,42400,42400,0
|
|
20240416,173600,1063663300,42400,42400,42400,42400,0
|
|
20240416,173500,1063663300,42400,42400,42400,42400,0
|
|
20240416,173400,1063663300,42400,42400,42400,42400,0
|
|
20240416,173300,1063663300,42400,42400,42400,42400,0
|
|
20240416,173200,1063663300,42400,42400,42400,42400,0
|
|
20240416,173100,1063663300,42400,42400,42400,42400,0
|
|
20240416,173000,1063663300,42400,42400,42400,42400,0
|
|
20240416,172900,1063663300,42400,42400,42400,42400,0
|
|
20240416,172800,1063663300,42400,42400,42400,42400,0
|
|
20240416,172700,1063663300,42400,42400,42400,42400,0
|
|
20240416,172600,1063663300,42400,42400,42400,42400,0
|
|
20240416,172500,1063663300,42400,42400,42400,42400,803
|
|
20240416,172400,1063663300,42400,42400,42400,42400,0
|
|
20240416,172300,1063663300,42400,42400,42400,42400,0
|
|
20240416,172200,1063663300,42400,42400,42400,42400,0
|
|
20240416,172100,1063663300,42400,42400,42400,42400,0
|
|
20240416,172000,1063663300,42400,42400,42400,42400,0
|
|
20240416,171900,1063663300,42400,42400,42400,42400,0
|
|
20240416,171800,1063663300,42400,42400,42400,42400,0
|
|
20240416,171700,1063663300,42400,42400,42400,42400,0
|
|
20240416,171600,1063663300,42400,42400,42400,42400,0
|
|
20240416,171500,1063663300,42400,42400,42400,42400,0
|
|
20240416,171400,1063663300,42400,42400,42400,42400,0
|
|
20240416,171300,1063663300,42400,42400,42400,42400,0
|
|
20240416,171200,1063663300,42400,42400,42400,42400,0
|
|
20240416,171100,1063663300,42400,42400,42400,42400,0
|
|
20240416,171000,1063663300,42400,42400,42400,42400,0
|
|
20240416,170900,1063663300,42400,42400,42400,42400,0
|
|
20240416,170800,1063663300,42400,42400,42400,42400,0
|
|
20240416,170700,1063663300,42400,42400,42400,42400,0
|
|
20240416,170600,1063663300,42400,42400,42400,42400,0
|
|
20240416,170500,1063663300,42400,42400,42400,42400,0
|
|
20240416,170400,1063663300,42400,42400,42400,42400,0
|
|
20240416,170300,1063663300,42400,42400,42400,42400,0
|
|
20240416,170200,1063663300,42400,42400,42400,42400,0
|
|
20240416,170100,1063663300,42400,42400,42400,42400,0
|
|
20240416,170000,1063663300,42400,42400,42400,42400,0
|
|
20240416,165900,1063663300,42400,42400,42400,42400,0
|
|
20240416,165800,1063663300,42400,42400,42400,42400,0
|
|
20240416,165700,1063663300,42400,42400,42400,42400,0
|
|
20240416,165600,1063663300,42400,42400,42400,42400,0
|
|
20240416,165500,1063663300,42400,42400,42400,42400,803
|
|
20240416,165400,1063663300,42400,42400,42400,42400,0
|
|
20240416,165300,1063663300,42400,42400,42400,42400,0
|
|
20240416,165200,1063663300,42400,42400,42400,42400,0
|
|
20240416,165100,1063663300,42400,42400,42400,42400,0
|
|
20240416,165000,1063663300,42400,42400,42400,42400,0
|
|
20240416,164900,1063663300,42400,42400,42400,42400,0
|
|
20240416,164800,1063663300,42400,42400,42400,42400,0
|
|
20240416,164700,1063663300,42400,42400,42400,42400,0
|
|
20240416,164600,1063663300,42400,42400,42400,42400,0
|
|
20240416,164500,1063663300,42400,42400,42400,42400,0
|
|
20240416,164400,1063663300,42400,42400,42400,42400,0
|
|
20240416,164300,1063663300,42400,42400,42400,42400,0
|
|
20240416,164200,1063663300,42400,42400,42400,42400,0
|
|
20240416,164100,1063663300,42400,42400,42400,42400,0
|
|
20240416,164000,1063663300,42400,42400,42400,42400,0
|
|
20240416,163900,1063663300,42400,42400,42400,42400,0
|
|
20240416,163800,1063663300,42400,42400,42400,42400,0
|
|
20240416,163700,1063663300,42400,42400,42400,42400,0
|
|
20240416,163600,1063663300,42400,42400,42400,42400,0
|
|
20240416,163500,1063663300,42400,42400,42400,42400,0
|
|
20240416,163400,1063663300,42400,42400,42400,42400,0
|
|
20240416,163300,1063663300,42400,42400,42400,42400,0
|
|
20240416,163200,1063663300,42400,42400,42400,42400,0
|
|
20240416,163100,1063663300,42400,42400,42400,42400,0
|
|
20240416,163000,1063663300,42400,42400,42400,42400,0
|
|
20240416,162900,1063663300,42400,42400,42400,42400,0
|
|
20240416,162800,1063663300,42400,42400,42400,42400,0
|
|
20240416,162700,1063663300,42400,42400,42400,42400,0
|
|
20240416,162600,1063663300,42400,42400,42400,42400,0
|
|
20240416,162500,1063663300,42400,42400,42400,42400,803
|
|
20240416,162400,1063663300,42400,42400,42400,42400,0
|
|
20240416,162300,1063663300,42400,42400,42400,42400,0
|
|
20240416,162200,1063663300,42400,42400,42400,42400,0
|
|
20240416,162100,1063663300,42400,42400,42400,42400,0
|
|
20240416,162000,1063663300,42400,42400,42400,42400,0
|
|
20240416,161900,1063663300,42400,42400,42400,42400,0
|
|
20240416,161800,1063663300,42400,42400,42400,42400,0
|
|
20240416,161700,1063663300,42400,42400,42400,42400,0
|
|
20240416,161600,1063663300,42400,42400,42400,42400,0
|
|
20240416,161500,1063663300,42400,42400,42400,42400,0
|
|
20240416,161400,1063663300,42400,42400,42400,42400,0
|
|
20240416,161300,1063663300,42400,42400,42400,42400,0
|
|
20240416,161200,1063663300,42400,42400,42400,42400,0
|
|
20240416,161100,1063663300,42400,42400,42400,42400,0
|
|
20240416,161000,1063663300,42400,42400,42400,42400,0
|
|
20240416,160900,1063663300,42400,42400,42400,42400,0
|
|
20240416,160800,1063663300,42400,42400,42400,42400,0
|
|
20240416,160700,1063663300,42400,42400,42400,42400,0
|
|
20240416,160600,1063663300,42400,42400,42400,42400,0
|
|
20240416,160500,1063663300,42400,42400,42400,42400,0
|
|
20240416,160400,1063663300,42400,42400,42400,42400,0
|
|
20240416,160300,1063663300,42400,42400,42400,42400,0
|
|
20240416,160200,1063663300,42400,42400,42400,42400,0
|
|
20240416,160100,1063663300,42400,42400,42400,42400,0
|
|
20240416,160000,1063663300,42400,42400,42400,42400,0
|
|
20240416,155900,1063663300,42400,42400,42400,42400,0
|
|
20240416,155800,1063663300,42400,42400,42400,42400,0
|
|
20240416,155700,1063663300,42400,42400,42400,42400,0
|
|
20240416,155600,1063663300,42400,42400,42400,42400,0
|
|
20240416,155500,1063663300,42400,42400,42400,42400,803
|
|
20240416,155400,1063663300,42400,42400,42400,42400,0
|
|
20240416,155300,1063663300,42400,42400,42400,42400,0
|
|
20240416,155200,1063663300,42400,42400,42400,42400,0
|
|
20240416,155100,1063663300,42400,42400,42400,42400,0
|
|
20240416,155000,1063663300,42400,42400,42400,42400,0
|
|
20240416,154900,1063663300,42400,42400,42400,42400,0
|
|
20240416,154800,1063663300,42400,42400,42400,42400,0
|
|
20240416,154700,1063663300,42400,42400,42400,42400,0
|
|
20240416,154600,1063663300,42400,42400,42400,42400,0
|
|
20240416,154500,1063663300,42400,42400,42400,42400,0
|
|
20240416,154400,1063663300,42400,42400,42400,42400,0
|
|
20240416,154300,1063663300,42400,42400,42400,42400,0
|
|
20240416,154200,1063663300,42400,42400,42400,42400,0
|
|
20240416,154100,1063663300,42400,42400,42400,42400,0
|
|
20240416,154000,1063663300,42400,42400,42400,42400,0
|
|
20240416,153900,1063663300,42400,42400,42400,42400,0
|
|
20240416,153800,1063663300,42400,42400,42400,42400,0
|
|
20240416,153700,1063663300,42400,42400,42400,42400,0
|
|
20240416,153600,1063663300,42400,42400,42400,42400,0
|
|
20240416,153500,1063663300,42400,42400,42400,42400,0
|
|
20240416,153400,1063663300,42400,42400,42400,42400,0
|
|
20240416,153300,1063663300,42400,42400,42400,42400,0
|
|
20240416,153200,1063663300,42400,42400,42400,42400,0
|
|
20240416,153100,1063663300,42400,42400,42400,42400,0
|
|
20240416,153000,1063663300,42400,42400,42400,42400,803
|
|
20240416,152900,1029616100,42400,42400,42400,42400,0
|
|
20240416,152800,1029616100,42400,42400,42400,42400,0
|
|
20240416,152700,1029616100,42400,42400,42400,42400,0
|
|
20240416,152600,1029616100,42400,42400,42400,42400,0
|
|
20240416,152500,1029616100,42400,42400,42400,42400,0
|
|
20240416,152400,1029616100,42400,42400,42400,42400,0
|
|
20240416,152300,1029616100,42400,42400,42400,42400,0
|
|
20240416,152200,1029616100,42400,42400,42400,42400,0
|
|
20240416,152100,1029616100,42400,42400,42400,42400,0
|
|
20240416,152000,1029616100,42400,42400,42400,42400,0
|
|
20240416,151900,1029616100,42400,42300,42400,42300,53
|
|
20240416,151800,1027371100,42300,42300,42300,42300,62
|
|
20240416,151700,1024748500,42300,42300,42300,42250,67
|
|
20240416,151600,1021914950,42300,42200,42300,42200,63
|
|
20240416,151500,1019253400,42250,42250,42250,42200,137
|
|
20240416,151400,1013465400,42300,42250,42300,42250,15
|
|
20240416,151300,1012831000,42300,42250,42300,42250,54
|
|
20240416,151200,1010549300,42250,42250,42250,42250,1
|
|
20240416,151100,1010507050,42300,42300,42300,42250,140
|
|
20240416,151000,1004586950,42250,42300,42300,42250,63
|
|
20240416,150900,1001924650,42300,42300,42300,42300,45
|
|
20240416,150800,1000021150,42300,42450,42450,42300,27
|
|
20240416,150700,998875750,42500,42350,42500,42250,52
|
|
20240416,150600,996676900,42350,42450,42500,42350,64
|
|
20240416,150500,993958800,42300,42300,42300,42300,1
|
|
20240416,150400,993916500,42300,42300,42300,42300,2
|
|
20240416,150300,993831900,42300,42300,42300,42300,23
|
|
20240416,150200,992859000,42500,42300,42500,42300,90
|
|
20240416,150100,989037400,42300,42300,42300,42300,0
|
|
20240416,150000,989037400,42300,42300,42300,42300,4
|
|
20240416,145900,988868200,42400,42400,42400,42400,33
|
|
20240416,145800,987469000,42400,42400,42400,42400,15
|
|
20240416,145700,986833000,42400,42400,42400,42400,0
|
|
20240416,145600,986833000,42400,42400,42400,42400,0
|
|
20240416,145500,986833000,42400,42250,42400,42250,25
|
|
20240416,145400,985775150,42300,42300,42300,42300,0
|
|
20240416,145300,985775150,42300,42300,42300,42300,62
|
|
20240416,145200,983152550,42300,42250,42300,42250,84
|
|
20240416,145100,979599600,42250,42250,42250,42250,68
|
|
20240416,145000,976726600,42250,42250,42250,42200,108
|
|
20240416,144900,972168800,42250,42250,42250,42250,3
|
|
20240416,144800,972042050,42250,42300,42300,42250,233
|
|
20240416,144700,962195100,42300,42300,42300,42300,26
|
|
20240416,144600,961095300,42300,42300,42300,42300,51
|
|
20240416,144500,958938000,42300,42300,42300,42300,74
|
|
20240416,144400,955807800,42300,42300,42300,42250,33
|
|
20240416,144300,954411950,42300,42300,42300,42300,5
|
|
20240416,144200,954200450,42250,42300,42300,42250,11
|
|
20240416,144100,953735600,42300,42200,42350,42200,213
|
|
20240416,144000,944725550,42150,42150,42150,42100,4
|
|
20240416,143900,944557000,42050,42300,42300,42050,309
|
|
20240416,143800,931518150,42250,42450,42450,42250,355
|
|
20240416,143700,916478400,42450,42600,42650,42450,617
|
|
20240416,143600,890229500,42650,42650,42650,42650,2
|
|
20240416,143500,890144200,42650,42650,42650,42650,123
|
|
20240416,143400,884898250,42650,42700,42700,42650,9
|
|
20240416,143300,884514000,42700,42700,42700,42700,143
|
|
20240416,143200,878407900,42750,42750,42750,42700,206
|
|
20240416,143100,869611400,42750,42750,42750,42750,52
|
|
20240416,143000,867388400,42750,42750,42750,42750,26
|
|
20240416,142900,866276900,42750,42750,42750,42750,3
|
|
20240416,142800,866148650,42750,42750,42750,42750,87
|
|
20240416,142700,862429400,42750,42800,42800,42750,118
|
|
20240416,142600,857384850,42800,42800,42800,42800,76
|
|
20240416,142500,854132050,42850,42850,42850,42800,260
|
|
20240416,142400,842996050,42850,42850,42850,42850,63
|
|
20240416,142300,840296500,42850,42900,42900,42850,54
|
|
20240416,142200,837980000,42900,42900,42900,42900,2
|
|
20240416,142100,837894200,42900,42900,42900,42900,12
|
|
20240416,142000,837379400,42900,42900,42900,42900,39
|
|
20240416,141900,835706300,42900,42900,42900,42900,21
|
|
20240416,141800,834805400,42900,42900,42900,42900,6
|
|
20240416,141700,834548000,42900,42900,42900,42900,36
|
|
20240416,141600,833003600,42900,42950,42950,42900,135
|
|
20240416,141500,827211900,42950,42950,42950,42950,0
|
|
20240416,141400,827211900,42950,42950,42950,42950,2
|
|
20240416,141300,827126000,43000,42950,43000,42900,402
|
|
20240416,141200,809869050,43000,43000,43000,43000,415
|
|
20240416,141100,792024050,43000,43000,43000,43000,0
|
|
20240416,141000,792024050,43000,43000,43000,43000,0
|
|
20240416,140900,792024050,43000,43000,43000,43000,3
|
|
20240416,140800,791895050,43000,43050,43050,43000,53
|
|
20240416,140700,789615100,43050,43050,43050,43050,1
|
|
20240416,140600,789572050,43100,43100,43100,43100,47
|
|
20240416,140500,787546350,43100,43050,43100,43050,16
|
|
20240416,140400,786857200,43050,43050,43050,43050,17
|
|
20240416,140300,786125350,43050,43050,43050,43050,0
|
|
20240416,140200,786125350,43050,43050,43050,43050,73
|
|
20240416,140100,782982700,43000,43000,43000,43000,17
|
|
20240416,140000,782251700,43050,43050,43050,43050,5
|
|
20240416,135900,782036450,43000,43000,43000,43000,0
|
|
20240416,135800,782036450,43000,43000,43000,43000,0
|
|
20240416,135700,782036450,43000,43050,43050,43000,620
|
|
20240416,135600,755375450,43050,43050,43050,43050,1
|
|
20240416,135500,755332400,43100,43100,43100,43100,12
|
|
20240416,135400,754815200,43100,43100,43100,43100,5
|
|
20240416,135300,754599700,43100,43100,43100,43100,0
|
|
20240416,135200,754599700,43100,43100,43100,43100,9
|
|
20240416,135100,754211800,43050,43050,43050,43050,1
|
|
20240416,135000,754168750,43050,43050,43050,43050,8
|
|
20240416,134900,753824350,43050,43050,43050,43050,5
|
|
20240416,134800,753609100,43100,43100,43100,43100,1
|
|
20240416,134700,753566000,43050,43050,43050,43050,0
|
|
20240416,134600,753566000,43050,43050,43050,43050,1
|
|
20240416,134500,753522950,43050,43050,43050,43050,121
|
|
20240416,134400,748313900,43150,43150,43150,43150,0
|
|
20240416,134300,748313900,43150,43150,43150,43150,0
|
|
20240416,134200,748313900,43150,43150,43150,43150,0
|
|
20240416,134100,748313900,43150,43100,43150,43100,5
|
|
20240416,134000,748098200,43200,43200,43200,43200,69
|
|
20240416,133900,745117400,43250,43250,43250,43250,0
|
|
20240416,133800,745117400,43250,43300,43300,43250,49
|
|
20240416,133700,742997750,43300,43250,43300,43250,176
|
|
20240416,133600,735385600,43200,43200,43200,43200,0
|
|
20240416,133500,735385600,43200,43050,43200,43050,207
|
|
20240416,133400,726446950,43200,43100,43200,43100,2
|
|
20240416,133300,726360650,43050,43050,43050,43050,0
|
|
20240416,133200,726360650,43050,43050,43050,43050,1
|
|
20240416,133100,726317600,43050,43050,43100,43050,23
|
|
20240416,133000,725327400,43050,43100,43100,43050,35
|
|
20240416,132900,723819450,43200,43200,43200,43200,0
|
|
20240416,132800,723819450,43200,43200,43200,43200,0
|
|
20240416,132700,723819450,43200,43200,43200,43200,0
|
|
20240416,132600,723819450,43200,43200,43200,43200,0
|
|
20240416,132500,723819450,43200,43200,43200,43200,0
|
|
20240416,132400,723819450,43200,43200,43200,43200,0
|
|
20240416,132300,723819450,43200,43050,43200,43050,55
|
|
20240416,132200,721451350,43050,43050,43050,43050,13
|
|
20240416,132100,720891700,43050,43050,43050,43050,0
|
|
20240416,132000,720891700,43050,43100,43100,43050,134
|
|
20240416,131900,715121100,43100,43100,43100,43100,0
|
|
20240416,131800,715121100,43100,43100,43100,43100,36
|
|
20240416,131700,713569500,43200,43200,43200,43200,0
|
|
20240416,131600,713569500,43200,43200,43200,43200,0
|
|
20240416,131500,713569500,43200,43200,43200,43200,10
|
|
20240416,131400,713137500,43200,43200,43200,43200,1
|
|
20240416,131300,713094300,43100,43200,43200,43100,52
|
|
20240416,131200,710852650,43050,43050,43050,43050,0
|
|
20240416,131100,710852650,43050,43050,43050,43050,5
|
|
20240416,131000,710637400,43200,43200,43200,43200,0
|
|
20240416,130900,710637400,43200,43200,43200,43200,1
|
|
20240416,130800,710594200,43200,43200,43200,43200,1
|
|
20240416,130700,710551000,43050,43100,43100,43050,68
|
|
20240416,130600,707620250,43100,43100,43100,43100,0
|
|
20240416,130500,707620250,43100,43100,43100,43100,4
|
|
20240416,130400,707447850,43100,43100,43100,43100,0
|
|
20240416,130300,707447850,43100,43100,43100,43100,0
|
|
20240416,130200,707447850,43100,43100,43100,43100,0
|
|
20240416,130100,707447850,43100,43100,43100,43100,0
|
|
20240416,130000,707447850,43100,43200,43200,43100,12
|
|
20240416,125900,706929550,43200,43200,43200,43200,4
|
|
20240416,125800,706756750,43200,43200,43200,43200,0
|
|
20240416,125700,706756750,43200,43200,43200,43200,1
|
|
20240416,125600,706713550,43200,43200,43200,43200,18
|
|
20240416,125500,705935950,43100,43100,43100,43100,19
|
|
20240416,125400,705117050,43100,43100,43100,43100,42
|
|
20240416,125300,703306850,43100,43200,43200,43100,11
|
|
20240416,125200,702831750,43200,43200,43200,43200,0
|
|
20240416,125100,702831750,43200,43200,43200,43200,1
|
|
20240416,125000,702788550,43200,43200,43200,43200,17
|
|
20240416,124900,702054150,43200,43200,43200,43200,152
|
|
20240416,124800,695487750,43200,43200,43200,43200,0
|
|
20240416,124700,695487750,43200,43200,43200,43200,10
|
|
20240416,124600,695055750,43200,43100,43200,43100,18
|
|
20240416,124500,694279800,43100,43100,43100,43100,20
|
|
20240416,124400,693417800,43200,43150,43200,43150,2
|
|
20240416,124300,693331450,43100,43100,43100,43100,1
|
|
20240416,124200,693288350,43200,43200,43200,43200,0
|
|
20240416,124100,693288350,43200,43200,43200,43200,0
|
|
20240416,124000,693288350,43200,43200,43200,43200,0
|
|
20240416,123900,693288350,43200,43200,43200,43200,1
|
|
20240416,123800,693245150,43100,43100,43100,43100,0
|
|
20240416,123700,693245150,43100,43100,43100,43100,0
|
|
20240416,123600,693245150,43100,43100,43100,43100,0
|
|
20240416,123500,693245150,43100,43100,43100,43100,26
|
|
20240416,123400,692124550,43100,43100,43100,43100,0
|
|
20240416,123300,692124550,43100,43050,43100,43050,14
|
|
20240416,123200,691521600,43050,43100,43100,43050,70
|
|
20240416,123100,688507800,43100,43200,43200,43100,110
|
|
20240416,123000,683765800,43200,43250,43250,43200,4
|
|
20240416,122900,683592850,43250,43250,43250,43250,3
|
|
20240416,122800,683463100,43100,43100,43100,43100,7
|
|
20240416,122700,683161400,43100,43100,43100,43100,0
|
|
20240416,122600,683161400,43100,43100,43100,43100,5
|
|
20240416,122500,682945900,43050,43200,43200,43050,52
|
|
20240416,122400,680704650,43200,43200,43200,43200,0
|
|
20240416,122300,680704650,43200,43150,43200,43150,6
|
|
20240416,122200,680445500,43200,43200,43200,43200,0
|
|
20240416,122100,680445500,43200,43200,43200,43200,0
|
|
20240416,122000,680445500,43200,43200,43200,43200,0
|
|
20240416,121900,680445500,43200,43200,43200,43200,3
|
|
20240416,121800,680315900,43250,43250,43250,43250,1
|
|
20240416,121700,680272650,43100,43100,43100,43100,0
|
|
20240416,121600,680272650,43100,43200,43200,43100,30
|
|
20240416,121500,678978300,43250,43250,43250,43250,0
|
|
20240416,121400,678978300,43250,43250,43250,43250,16
|
|
20240416,121300,678286300,43200,43200,43200,43200,0
|
|
20240416,121200,678286300,43200,43200,43200,43200,0
|
|
20240416,121100,678286300,43200,43200,43200,43200,1
|
|
20240416,121000,678243100,43250,43250,43250,43250,0
|
|
20240416,120900,678243100,43250,43250,43250,43250,0
|
|
20240416,120800,678243100,43250,43300,43300,43250,2
|
|
20240416,120700,678156550,43250,43250,43250,43250,0
|
|
20240416,120600,678156550,43250,43250,43250,43250,0
|
|
20240416,120500,678156550,43250,43250,43250,43250,0
|
|
20240416,120400,678156550,43250,43250,43250,43250,0
|
|
20240416,120300,678156550,43250,43250,43250,43250,0
|
|
20240416,120200,678156550,43250,43250,43250,43250,1
|
|
20240416,120100,678113300,43250,43250,43250,43250,0
|
|
20240416,120000,678113300,43250,43250,43250,43250,1
|
|
20240416,115900,678070050,43300,43300,43300,43300,0
|
|
20240416,115800,678070050,43300,43100,43300,43100,6
|
|
20240416,115700,677811250,43100,43100,43100,43100,17
|
|
20240416,115600,677078550,43100,43350,43350,43100,12
|
|
20240416,115500,676561100,43050,43250,43250,43050,40
|
|
20240416,115400,674836700,43250,43300,43300,43250,55
|
|
20240416,115300,672457700,43300,43350,43350,43300,2
|
|
20240416,115200,672371050,43300,43300,43300,43300,0
|
|
20240416,115100,672371050,43300,43300,43300,43300,18
|
|
20240416,115000,671591650,43300,43300,43300,43300,1
|
|
20240416,114900,671548350,43100,43200,43200,43050,50
|
|
20240416,114800,669393250,43200,43200,43200,43200,1
|
|
20240416,114700,669350050,43300,43300,43300,43300,0
|
|
20240416,114600,669350050,43300,43300,43300,43300,146
|
|
20240416,114500,663028250,43150,43250,43300,43100,50
|
|
20240416,114400,660870350,43200,43100,43250,43100,11
|
|
20240416,114300,660395300,43100,43150,43150,43100,10
|
|
20240416,114200,659964050,43150,43250,43250,43150,37
|
|
20240416,114100,658364500,43250,43250,43250,43250,3
|
|
20240416,114000,658234750,43250,43100,43300,43100,5
|
|
20240416,113900,658018900,43050,43000,43050,43000,301
|
|
20240416,113800,645075850,43050,43150,43150,43050,597
|
|
20240416,113700,619354900,43150,43150,43150,43150,0
|
|
20240416,113600,619354900,43150,43150,43300,43150,26
|
|
20240416,113500,618231750,43150,43150,43150,43150,10
|
|
20240416,113400,617800250,43150,43150,43150,43150,11
|
|
20240416,113300,617325600,43200,43200,43200,43200,26
|
|
20240416,113200,616202400,43200,43200,43200,43200,0
|
|
20240416,113100,616202400,43200,43200,43200,43200,16
|
|
20240416,113000,615511200,43250,43200,43250,43200,9
|
|
20240416,112900,615122300,43200,43200,43200,43200,50
|
|
20240416,112800,612962300,43200,43200,43200,43200,0
|
|
20240416,112700,612962300,43200,43200,43200,43200,0
|
|
20240416,112600,612962300,43200,43200,43200,43200,23
|
|
20240416,112500,611968700,43200,43200,43200,43200,8
|
|
20240416,112400,611623100,43200,43300,43300,43200,15
|
|
20240416,112300,610973800,43300,43300,43300,43300,2
|
|
20240416,112200,610887200,43200,43200,43200,43200,2
|
|
20240416,112100,610800800,43200,43200,43200,43200,6
|
|
20240416,112000,610541600,43300,43300,43300,43300,1
|
|
20240416,111900,610498300,43200,43200,43200,43200,0
|
|
20240416,111800,610498300,43200,43200,43200,43200,0
|
|
20240416,111700,610498300,43200,43200,43200,43200,0
|
|
20240416,111600,610498300,43200,43200,43200,43200,90
|
|
20240416,111500,606610300,43100,43150,43150,43100,10
|
|
20240416,111400,606179000,43150,43200,43200,43100,503
|
|
20240416,111300,584478900,43200,43200,43200,43200,4
|
|
20240416,111200,584306100,43200,43200,43200,43200,5
|
|
20240416,111100,584090100,43200,43150,43200,43150,38
|
|
20240416,111000,582449150,43200,43150,43200,43150,15
|
|
20240416,110900,581801850,43200,43200,43200,43200,6
|
|
20240416,110800,581542650,43200,43200,43200,43200,0
|
|
20240416,110700,581542650,43200,43250,43250,43200,279
|
|
20240416,110600,569488850,43250,43250,43250,43250,47
|
|
20240416,110500,567456100,43300,43300,43300,43300,0
|
|
20240416,110400,567456100,43300,43300,43300,43300,0
|
|
20240416,110300,567456100,43300,43300,43300,43300,0
|
|
20240416,110200,567456100,43300,43300,43300,43300,0
|
|
20240416,110100,567456100,43300,43300,43300,43300,0
|
|
20240416,110000,567456100,43300,43300,43300,43300,0
|
|
20240416,105900,567456100,43300,43300,43300,43300,0
|
|
20240416,105800,567456100,43300,43300,43300,43300,0
|
|
20240416,105700,567456100,43300,43300,43300,43300,2
|
|
20240416,105600,567369500,43300,43300,43300,43300,1
|
|
20240416,105500,567326200,43300,43300,43300,43300,12
|
|
20240416,105400,566806600,43300,43250,43300,43250,118
|
|
20240416,105300,561702800,43250,43200,43250,43200,40
|
|
20240416,105200,559974500,43250,43250,43250,43250,64
|
|
20240416,105100,557206500,43250,43300,43300,43250,200
|
|
20240416,105000,548555900,43300,43300,43300,43300,9
|
|
20240416,104900,548166200,43250,43250,43250,43250,20
|
|
20240416,104800,547301200,43250,43400,43400,43250,44
|
|
20240416,104700,545396750,43350,43350,43350,43350,1
|
|
20240416,104600,545353400,43300,43300,43300,43300,41
|
|
20240416,104500,543578100,43350,43350,43350,43350,0
|
|
20240416,104400,543578100,43350,43400,43400,43300,65
|
|
20240416,104300,540760700,43350,43350,43350,43350,0
|
|
20240416,104200,540760700,43350,43350,43350,43350,4
|
|
20240416,104100,540587300,43300,43300,43300,43300,0
|
|
20240416,104000,540587300,43300,43350,43350,43300,15
|
|
20240416,103900,539937750,43300,43300,43300,43300,500
|
|
20240416,103800,518287750,43300,43300,43300,43300,500
|
|
20240416,103700,496637750,43450,43300,43450,43300,170
|
|
20240416,103600,489257250,43300,43350,43350,43300,181
|
|
20240416,103500,481419650,43300,43300,43300,43300,0
|
|
20240416,103400,481419650,43300,43350,43350,43300,250
|
|
20240416,103300,470593350,43350,43400,43400,43350,165
|
|
20240416,103200,463437300,43500,43450,43500,43400,277
|
|
20240416,103100,451412500,43500,43500,43500,43500,0
|
|
20240416,103000,451412500,43500,43500,43500,43500,3
|
|
20240416,102900,451282000,43500,43500,43500,43500,41
|
|
20240416,102800,449498500,43500,43400,43500,43400,24
|
|
20240416,102700,448456600,43400,43400,43400,43400,29
|
|
20240416,102600,447198000,43400,43500,43500,43400,18
|
|
20240416,102500,446415900,43400,43400,43400,43400,20
|
|
20240416,102400,445547900,43400,43450,43450,43400,26
|
|
20240416,102300,444418850,43400,43400,43400,43400,0
|
|
20240416,102200,444418850,43400,43400,43400,43400,1
|
|
20240416,102100,444375450,43350,43450,43450,43350,325
|
|
20240416,102000,430277650,43450,43500,43500,43450,65
|
|
20240416,101900,427453350,43500,43500,43500,43500,17
|
|
20240416,101800,426713850,43500,43500,43500,43500,0
|
|
20240416,101700,426713850,43500,43500,43500,43500,0
|
|
20240416,101600,426713850,43500,43550,43550,43500,28
|
|
20240416,101500,425495800,43500,43500,43500,43500,11
|
|
20240416,101400,425017300,43450,43450,43450,43450,0
|
|
20240416,101300,425017300,43450,43450,43450,43450,12
|
|
20240416,101200,424495900,43450,43500,43500,43450,101
|
|
20240416,101100,420102450,43500,43500,43500,43500,5
|
|
20240416,101000,419884950,43500,43550,43550,43500,300
|
|
20240416,100900,406834700,43500,44050,44050,43500,204
|
|
20240416,100800,397947300,44050,44050,44050,44050,55
|
|
20240416,100700,395524550,44100,43650,44100,43650,208
|
|
20240416,100600,386384750,43700,43700,43700,43700,0
|
|
20240416,100500,386384750,43700,43700,43700,43700,19
|
|
20240416,100400,385554450,43700,43700,43700,43600,540
|
|
20240416,100300,361975350,43700,43700,43700,43700,1
|
|
20240416,100200,361931650,43700,43700,43700,43700,3
|
|
20240416,100100,361800550,43700,43700,43700,43700,2
|
|
20240416,100000,361713150,43700,43700,43700,43700,55
|
|
20240416,095900,359309650,43700,43750,43750,43700,7
|
|
20240416,095800,359003600,43700,43750,43750,43700,4
|
|
20240416,095700,358828650,43750,43750,43750,43750,1
|
|
20240416,095600,358784900,43800,43750,43800,43700,157
|
|
20240416,095500,351918800,43750,43750,43750,43750,0
|
|
20240416,095400,351918800,43750,43900,43900,43750,61
|
|
20240416,095300,349246950,43900,43900,43900,43900,0
|
|
20240416,095200,349246950,43900,43900,43900,43900,2
|
|
20240416,095100,349159150,43900,43900,43900,43800,201
|
|
20240416,095000,340345600,43900,43950,43950,43900,52
|
|
20240416,094900,338062300,43900,43900,43900,43900,3
|
|
20240416,094800,337930600,43900,43900,43900,43900,84
|
|
20240416,094700,334243000,43900,43900,43900,43900,268
|
|
20240416,094600,322477800,44100,44050,44100,44050,70
|
|
20240416,094500,319391650,44000,43850,44000,43850,127
|
|
20240416,094400,313809950,43850,43850,43850,43850,0
|
|
20240416,094300,313809950,43850,43800,43850,43800,20
|
|
20240416,094200,312933850,43800,43700,43800,43700,12
|
|
20240416,094100,312409300,43650,43900,43900,43650,146
|
|
20240416,094000,306013750,43900,43750,43900,43750,2009
|
|
20240416,093900,218018800,43750,43600,43750,43600,4
|
|
20240416,093800,217844050,43600,43400,43650,43400,233
|
|
20240416,093700,207680250,43550,43500,43550,43500,105
|
|
20240416,093600,203112250,43400,43350,43500,43350,81
|
|
20240416,093500,199599450,43350,43350,43350,43350,1
|
|
20240416,093400,199556100,43350,43500,43500,43350,104
|
|
20240416,093300,195047400,43500,43400,43500,43400,22
|
|
20240416,093200,194092500,43400,43400,43400,43400,2
|
|
20240416,093100,194005700,43400,43500,43500,43400,24
|
|
20240416,093000,192964000,43450,43500,43550,43400,162
|
|
20240416,092900,185926950,43550,43600,43600,43550,7
|
|
20240416,092800,185622000,43600,43600,43600,43600,32
|
|
20240416,092700,184226800,43600,43600,43600,43600,0
|
|
20240416,092600,184226800,43600,43550,43600,43550,41
|
|
20240416,092500,182439700,43550,43550,43550,43550,2
|
|
20240416,092400,182352600,43550,43550,43550,43550,14
|
|
20240416,092300,181742900,43550,43400,43550,43350,59
|
|
20240416,092200,179184550,43400,43500,43500,43350,300
|
|
20240416,092100,166161850,43500,43500,43500,43500,6
|
|
20240416,092000,165900850,43450,43600,43600,43450,517
|
|
20240416,091900,143410650,43500,43600,43600,43500,238
|
|
20240416,091800,133053350,43900,43600,43900,43600,179
|
|
20240416,091700,125248350,43600,43800,43850,43600,140
|
|
20240416,091600,119125100,43650,43700,43750,43650,70
|
|
20240416,091500,116066000,43700,43700,43850,43700,68
|
|
20240416,091400,113092500,43850,43700,43850,43700,83
|
|
20240416,091300,109465250,43700,43700,43700,43700,78
|
|
20240416,091200,106056650,43700,43900,43900,43700,229
|
|
20240416,091100,96037450,43900,44000,44000,43900,54
|
|
20240416,091000,93665950,44000,44000,44000,43950,78
|
|
20240416,090900,90234150,44000,44200,44200,44000,40
|
|
20240416,090800,88472650,44200,44150,44200,44150,36
|
|
20240416,090700,86881750,44200,44200,44200,43900,1204
|
|
20240416,090600,33700450,44200,44200,44200,44200,59
|
|
20240416,090500,31092650,44250,44250,44250,44250,57
|
|
20240416,090400,28570400,44250,44400,44400,44200,231
|
|
20240416,090300,18346450,44200,44400,44400,44200,58
|
|
20240416,090200,15773250,44400,44400,44400,44400,25
|
|
20240416,090100,14663250,44400,44300,44400,44300,19
|
|
20240416,090000,13820150,44400,44450,44600,44400,311
|