658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,195500,651638250,42000,42000,42000,42000,312
|
|
20240417,195400,651638250,42000,42000,42000,42000,0
|
|
20240417,195300,651638250,42000,42000,42000,42000,0
|
|
20240417,195200,651638250,42000,42000,42000,42000,0
|
|
20240417,195100,651638250,42000,42000,42000,42000,0
|
|
20240417,195000,651638250,42000,42000,42000,42000,0
|
|
20240417,194900,651638250,42000,42000,42000,42000,0
|
|
20240417,194800,651638250,42000,42000,42000,42000,0
|
|
20240417,194700,651638250,42000,42000,42000,42000,0
|
|
20240417,194600,651638250,42000,42000,42000,42000,0
|
|
20240417,194500,651638250,42000,42000,42000,42000,0
|
|
20240417,194400,651638250,42000,42000,42000,42000,0
|
|
20240417,194300,651638250,42000,42000,42000,42000,0
|
|
20240417,194200,651638250,42000,42000,42000,42000,0
|
|
20240417,194100,651638250,42000,42000,42000,42000,0
|
|
20240417,194000,651638250,42000,42000,42000,42000,0
|
|
20240417,193900,651638250,42000,42000,42000,42000,0
|
|
20240417,193800,651638250,42000,42000,42000,42000,0
|
|
20240417,193700,651638250,42000,42000,42000,42000,0
|
|
20240417,193600,651638250,42000,42000,42000,42000,0
|
|
20240417,193500,651638250,42000,42000,42000,42000,0
|
|
20240417,193400,651638250,42000,42000,42000,42000,0
|
|
20240417,193300,651638250,42000,42000,42000,42000,0
|
|
20240417,193200,651638250,42000,42000,42000,42000,0
|
|
20240417,193100,651638250,42000,42000,42000,42000,0
|
|
20240417,193000,651638250,42000,42000,42000,42000,0
|
|
20240417,192900,651638250,42000,42000,42000,42000,0
|
|
20240417,192800,651638250,42000,42000,42000,42000,0
|
|
20240417,192700,651638250,42000,42000,42000,42000,0
|
|
20240417,192600,651638250,42000,42000,42000,42000,0
|
|
20240417,192500,651638250,42000,42000,42000,42000,312
|
|
20240417,192400,651638250,42000,42000,42000,42000,0
|
|
20240417,192300,651638250,42000,42000,42000,42000,0
|
|
20240417,192200,651638250,42000,42000,42000,42000,0
|
|
20240417,192100,651638250,42000,42000,42000,42000,0
|
|
20240417,192000,651638250,42000,42000,42000,42000,0
|
|
20240417,191900,651638250,42000,42000,42000,42000,0
|
|
20240417,191800,651638250,42000,42000,42000,42000,0
|
|
20240417,191700,651638250,42000,42000,42000,42000,0
|
|
20240417,191600,651638250,42000,42000,42000,42000,0
|
|
20240417,191500,651638250,42000,42000,42000,42000,0
|
|
20240417,191400,651638250,42000,42000,42000,42000,0
|
|
20240417,191300,651638250,42000,42000,42000,42000,0
|
|
20240417,191200,651638250,42000,42000,42000,42000,0
|
|
20240417,191100,651638250,42000,42000,42000,42000,0
|
|
20240417,191000,651638250,42000,42000,42000,42000,0
|
|
20240417,190900,651638250,42000,42000,42000,42000,0
|
|
20240417,190800,651638250,42000,42000,42000,42000,0
|
|
20240417,190700,651638250,42000,42000,42000,42000,0
|
|
20240417,190600,651638250,42000,42000,42000,42000,0
|
|
20240417,190500,651638250,42000,42000,42000,42000,0
|
|
20240417,190400,651638250,42000,42000,42000,42000,0
|
|
20240417,190300,651638250,42000,42000,42000,42000,0
|
|
20240417,190200,651638250,42000,42000,42000,42000,0
|
|
20240417,190100,651638250,42000,42000,42000,42000,0
|
|
20240417,190000,651638250,42000,42000,42000,42000,0
|
|
20240417,185900,651638250,42000,42000,42000,42000,0
|
|
20240417,185800,651638250,42000,42000,42000,42000,0
|
|
20240417,185700,651638250,42000,42000,42000,42000,0
|
|
20240417,185600,651638250,42000,42000,42000,42000,0
|
|
20240417,185500,651638250,42000,42000,42000,42000,312
|
|
20240417,185400,651638250,42000,42000,42000,42000,0
|
|
20240417,185300,651638250,42000,42000,42000,42000,0
|
|
20240417,185200,651638250,42000,42000,42000,42000,0
|
|
20240417,185100,651638250,42000,42000,42000,42000,0
|
|
20240417,185000,651638250,42000,42000,42000,42000,0
|
|
20240417,184900,651638250,42000,42000,42000,42000,0
|
|
20240417,184800,651638250,42000,42000,42000,42000,0
|
|
20240417,184700,651638250,42000,42000,42000,42000,0
|
|
20240417,184600,651638250,42000,42000,42000,42000,0
|
|
20240417,184500,651638250,42000,42000,42000,42000,0
|
|
20240417,184400,651638250,42000,42000,42000,42000,0
|
|
20240417,184300,651638250,42000,42000,42000,42000,0
|
|
20240417,184200,651638250,42000,42000,42000,42000,0
|
|
20240417,184100,651638250,42000,42000,42000,42000,0
|
|
20240417,184000,651638250,42000,42000,42000,42000,0
|
|
20240417,183900,651638250,42000,42000,42000,42000,0
|
|
20240417,183800,651638250,42000,42000,42000,42000,0
|
|
20240417,183700,651638250,42000,42000,42000,42000,0
|
|
20240417,183600,651638250,42000,42000,42000,42000,0
|
|
20240417,183500,651638250,42000,42000,42000,42000,0
|
|
20240417,183400,651638250,42000,42000,42000,42000,0
|
|
20240417,183300,651638250,42000,42000,42000,42000,0
|
|
20240417,183200,651638250,42000,42000,42000,42000,0
|
|
20240417,183100,651638250,42000,42000,42000,42000,0
|
|
20240417,183000,651638250,42000,42000,42000,42000,0
|
|
20240417,182900,651638250,42000,42000,42000,42000,0
|
|
20240417,182800,651638250,42000,42000,42000,42000,0
|
|
20240417,182700,651638250,42000,42000,42000,42000,0
|
|
20240417,182600,651638250,42000,42000,42000,42000,0
|
|
20240417,182500,651638250,42000,42000,42000,42000,312
|
|
20240417,182400,651638250,42000,42000,42000,42000,0
|
|
20240417,182300,651638250,42000,42000,42000,42000,0
|
|
20240417,182200,651638250,42000,42000,42000,42000,0
|
|
20240417,182100,651638250,42000,42000,42000,42000,0
|
|
20240417,182000,651638250,42000,42000,42000,42000,0
|
|
20240417,181900,651638250,42000,42000,42000,42000,0
|
|
20240417,181800,651638250,42000,42000,42000,42000,0
|
|
20240417,181700,651638250,42000,42000,42000,42000,0
|
|
20240417,181600,651638250,42000,42000,42000,42000,0
|
|
20240417,181500,651638250,42000,42000,42000,42000,0
|
|
20240417,181400,651638250,42000,42000,42000,42000,0
|
|
20240417,181300,651638250,42000,42000,42000,42000,0
|
|
20240417,181200,651638250,42000,42000,42000,42000,0
|
|
20240417,181100,651638250,42000,42000,42000,42000,0
|
|
20240417,181000,651638250,42000,42000,42000,42000,0
|
|
20240417,180900,651638250,42000,42000,42000,42000,0
|
|
20240417,180800,651638250,42000,42000,42000,42000,0
|
|
20240417,180700,651638250,42000,42000,42000,42000,0
|
|
20240417,180600,651638250,42000,42000,42000,42000,0
|
|
20240417,180500,651638250,42000,42000,42000,42000,0
|
|
20240417,180400,651638250,42000,42000,42000,42000,0
|
|
20240417,180300,651638250,42000,42000,42000,42000,0
|
|
20240417,180200,651638250,42000,42000,42000,42000,0
|
|
20240417,180100,651638250,42000,42000,42000,42000,0
|
|
20240417,180000,651638250,42000,42000,42000,42000,0
|
|
20240417,175900,651638250,42000,42000,42000,42000,0
|
|
20240417,175800,651638250,42000,42000,42000,42000,0
|
|
20240417,175700,651638250,42000,42000,42000,42000,0
|
|
20240417,175600,651638250,42000,42000,42000,42000,0
|
|
20240417,175500,651638250,42000,42000,42000,42000,312
|
|
20240417,175400,651638250,42000,42000,42000,42000,0
|
|
20240417,175300,651638250,42000,42000,42000,42000,0
|
|
20240417,175200,651638250,42000,42000,42000,42000,0
|
|
20240417,175100,651638250,42000,42000,42000,42000,0
|
|
20240417,175000,651638250,42000,42000,42000,42000,0
|
|
20240417,174900,651638250,42000,42000,42000,42000,0
|
|
20240417,174800,651638250,42000,42000,42000,42000,0
|
|
20240417,174700,651638250,42000,42000,42000,42000,0
|
|
20240417,174600,651638250,42000,42000,42000,42000,0
|
|
20240417,174500,651638250,42000,42000,42000,42000,0
|
|
20240417,174400,651638250,42000,42000,42000,42000,0
|
|
20240417,174300,651638250,42000,42000,42000,42000,0
|
|
20240417,174200,651638250,42000,42000,42000,42000,0
|
|
20240417,174100,651638250,42000,42000,42000,42000,0
|
|
20240417,174000,651638250,42000,42000,42000,42000,0
|
|
20240417,173900,651638250,42000,42000,42000,42000,0
|
|
20240417,173800,651638250,42000,42000,42000,42000,0
|
|
20240417,173700,651638250,42000,42000,42000,42000,0
|
|
20240417,173600,651638250,42000,42000,42000,42000,0
|
|
20240417,173500,651638250,42000,42000,42000,42000,0
|
|
20240417,173400,651638250,42000,42000,42000,42000,0
|
|
20240417,173300,651638250,42000,42000,42000,42000,0
|
|
20240417,173200,651638250,42000,42000,42000,42000,0
|
|
20240417,173100,651638250,42000,42000,42000,42000,0
|
|
20240417,173000,651638250,42000,42000,42000,42000,0
|
|
20240417,172900,651638250,42000,42000,42000,42000,0
|
|
20240417,172800,651638250,42000,42000,42000,42000,0
|
|
20240417,172700,651638250,42000,42000,42000,42000,0
|
|
20240417,172600,651638250,42000,42000,42000,42000,0
|
|
20240417,172500,651638250,42000,42000,42000,42000,312
|
|
20240417,172400,651638250,42000,42000,42000,42000,0
|
|
20240417,172300,651638250,42000,42000,42000,42000,0
|
|
20240417,172200,651638250,42000,42000,42000,42000,0
|
|
20240417,172100,651638250,42000,42000,42000,42000,0
|
|
20240417,172000,651638250,42000,42000,42000,42000,0
|
|
20240417,171900,651638250,42000,42000,42000,42000,0
|
|
20240417,171800,651638250,42000,42000,42000,42000,0
|
|
20240417,171700,651638250,42000,42000,42000,42000,0
|
|
20240417,171600,651638250,42000,42000,42000,42000,0
|
|
20240417,171500,651638250,42000,42000,42000,42000,0
|
|
20240417,171400,651638250,42000,42000,42000,42000,0
|
|
20240417,171300,651638250,42000,42000,42000,42000,0
|
|
20240417,171200,651638250,42000,42000,42000,42000,0
|
|
20240417,171100,651638250,42000,42000,42000,42000,0
|
|
20240417,171000,651638250,42000,42000,42000,42000,0
|
|
20240417,170900,651638250,42000,42000,42000,42000,0
|
|
20240417,170800,651638250,42000,42000,42000,42000,0
|
|
20240417,170700,651638250,42000,42000,42000,42000,0
|
|
20240417,170600,651638250,42000,42000,42000,42000,0
|
|
20240417,170500,651638250,42000,42000,42000,42000,0
|
|
20240417,170400,651638250,42000,42000,42000,42000,0
|
|
20240417,170300,651638250,42000,42000,42000,42000,0
|
|
20240417,170200,651638250,42000,42000,42000,42000,0
|
|
20240417,170100,651638250,42000,42000,42000,42000,0
|
|
20240417,170000,651638250,42000,42000,42000,42000,0
|
|
20240417,165900,651638250,42000,42000,42000,42000,0
|
|
20240417,165800,651638250,42000,42000,42000,42000,0
|
|
20240417,165700,651638250,42000,42000,42000,42000,0
|
|
20240417,165600,651638250,42000,42000,42000,42000,0
|
|
20240417,165500,651638250,42000,42000,42000,42000,312
|
|
20240417,165400,651638250,42000,42000,42000,42000,0
|
|
20240417,165300,651638250,42000,42000,42000,42000,0
|
|
20240417,165200,651638250,42000,42000,42000,42000,0
|
|
20240417,165100,651638250,42000,42000,42000,42000,0
|
|
20240417,165000,651638250,42000,42000,42000,42000,0
|
|
20240417,164900,651638250,42000,42000,42000,42000,0
|
|
20240417,164800,651638250,42000,42000,42000,42000,0
|
|
20240417,164700,651638250,42000,42000,42000,42000,0
|
|
20240417,164600,651638250,42000,42000,42000,42000,0
|
|
20240417,164500,651638250,42000,42000,42000,42000,0
|
|
20240417,164400,651638250,42000,42000,42000,42000,0
|
|
20240417,164300,651638250,42000,42000,42000,42000,0
|
|
20240417,164200,651638250,42000,42000,42000,42000,0
|
|
20240417,164100,651638250,42000,42000,42000,42000,0
|
|
20240417,164000,651638250,42000,42000,42000,42000,0
|
|
20240417,163900,651638250,42000,42000,42000,42000,0
|
|
20240417,163800,651638250,42000,42000,42000,42000,0
|
|
20240417,163700,651638250,42000,42000,42000,42000,0
|
|
20240417,163600,651638250,42000,42000,42000,42000,0
|
|
20240417,163500,651638250,42000,42000,42000,42000,0
|
|
20240417,163400,651638250,42000,42000,42000,42000,0
|
|
20240417,163300,651638250,42000,42000,42000,42000,0
|
|
20240417,163200,651638250,42000,42000,42000,42000,0
|
|
20240417,163100,651638250,42000,42000,42000,42000,0
|
|
20240417,163000,651638250,42000,42000,42000,42000,0
|
|
20240417,162900,651638250,42000,42000,42000,42000,0
|
|
20240417,162800,651638250,42000,42000,42000,42000,0
|
|
20240417,162700,651638250,42000,42000,42000,42000,0
|
|
20240417,162600,651638250,42000,42000,42000,42000,0
|
|
20240417,162500,651638250,42000,42000,42000,42000,312
|
|
20240417,162400,651638250,42000,42000,42000,42000,0
|
|
20240417,162300,651638250,42000,42000,42000,42000,0
|
|
20240417,162200,651638250,42000,42000,42000,42000,0
|
|
20240417,162100,651638250,42000,42000,42000,42000,0
|
|
20240417,162000,651638250,42000,42000,42000,42000,0
|
|
20240417,161900,651638250,42000,42000,42000,42000,0
|
|
20240417,161800,651638250,42000,42000,42000,42000,0
|
|
20240417,161700,651638250,42000,42000,42000,42000,0
|
|
20240417,161600,651638250,42000,42000,42000,42000,0
|
|
20240417,161500,651638250,42000,42000,42000,42000,0
|
|
20240417,161400,651638250,42000,42000,42000,42000,0
|
|
20240417,161300,651638250,42000,42000,42000,42000,0
|
|
20240417,161200,651638250,42000,42000,42000,42000,0
|
|
20240417,161100,651638250,42000,42000,42000,42000,0
|
|
20240417,161000,651638250,42000,42000,42000,42000,0
|
|
20240417,160900,651638250,42000,42000,42000,42000,0
|
|
20240417,160800,651638250,42000,42000,42000,42000,0
|
|
20240417,160700,651638250,42000,42000,42000,42000,0
|
|
20240417,160600,651638250,42000,42000,42000,42000,0
|
|
20240417,160500,651638250,42000,42000,42000,42000,0
|
|
20240417,160400,651638250,42000,42000,42000,42000,0
|
|
20240417,160300,651638250,42000,42000,42000,42000,0
|
|
20240417,160200,651638250,42000,42000,42000,42000,0
|
|
20240417,160100,651638250,42000,42000,42000,42000,0
|
|
20240417,160000,651638250,42000,42000,42000,42000,0
|
|
20240417,155900,651638250,42000,42000,42000,42000,0
|
|
20240417,155800,651638250,42000,42000,42000,42000,0
|
|
20240417,155700,651638250,42000,42000,42000,42000,0
|
|
20240417,155600,651638250,42000,42000,42000,42000,0
|
|
20240417,155500,651638250,42000,42000,42000,42000,312
|
|
20240417,155400,651638250,42000,42000,42000,42000,0
|
|
20240417,155300,651638250,42000,42000,42000,42000,0
|
|
20240417,155200,651638250,42000,42000,42000,42000,0
|
|
20240417,155100,651638250,42000,42000,42000,42000,0
|
|
20240417,155000,651638250,42000,42000,42000,42000,0
|
|
20240417,154900,651638250,42000,42000,42000,42000,0
|
|
20240417,154800,651638250,42000,42000,42000,42000,0
|
|
20240417,154700,651638250,42000,42000,42000,42000,0
|
|
20240417,154600,651638250,42000,42000,42000,42000,0
|
|
20240417,154500,651638250,42000,42000,42000,42000,0
|
|
20240417,154400,651638250,42000,42000,42000,42000,0
|
|
20240417,154300,651638250,42000,42000,42000,42000,0
|
|
20240417,154200,651638250,42000,42000,42000,42000,0
|
|
20240417,154100,651638250,42000,42000,42000,42000,0
|
|
20240417,154000,651638250,42000,42000,42000,42000,0
|
|
20240417,153900,651638250,42000,42000,42000,42000,0
|
|
20240417,153800,651638250,42000,42000,42000,42000,0
|
|
20240417,153700,651638250,42000,42000,42000,42000,0
|
|
20240417,153600,651638250,42000,42000,42000,42000,0
|
|
20240417,153500,651638250,42000,42000,42000,42000,0
|
|
20240417,153400,651638250,42000,42000,42000,42000,0
|
|
20240417,153300,651638250,42000,42000,42000,42000,0
|
|
20240417,153200,651638250,42000,42000,42000,42000,0
|
|
20240417,153100,651638250,42000,42000,42000,42000,0
|
|
20240417,153000,651638250,42000,42000,42000,42000,312
|
|
20240417,152900,638534250,42050,42050,42050,42050,0
|
|
20240417,152800,638534250,42050,42050,42050,42050,0
|
|
20240417,152700,638534250,42050,42050,42050,42050,0
|
|
20240417,152600,638534250,42050,42050,42050,42050,0
|
|
20240417,152500,638534250,42050,42050,42050,42050,0
|
|
20240417,152400,638534250,42050,42050,42050,42050,0
|
|
20240417,152300,638534250,42050,42050,42050,42050,0
|
|
20240417,152200,638534250,42050,42050,42050,42050,0
|
|
20240417,152100,638534250,42050,42050,42050,42050,0
|
|
20240417,152000,638534250,42050,42050,42050,42050,0
|
|
20240417,151900,638534250,42050,42200,42200,42000,39
|
|
20240417,151800,636889950,42200,42200,42200,42200,0
|
|
20240417,151700,636889950,42200,42200,42200,42200,54
|
|
20240417,151600,634611150,42200,42200,42200,42200,0
|
|
20240417,151500,634611150,42200,42200,42200,42200,0
|
|
20240417,151400,634611150,42200,42200,42200,42200,20
|
|
20240417,151300,633767150,42000,42000,42000,42000,60
|
|
20240417,151200,631247150,42200,42200,42200,42200,0
|
|
20240417,151100,631247150,42200,42200,42200,42200,12
|
|
20240417,151000,630740750,42000,42050,42050,42000,4
|
|
20240417,150900,630572700,42050,42050,42050,42050,4
|
|
20240417,150800,630404500,42000,42050,42200,42000,1005
|
|
20240417,150700,588193200,42000,42200,42200,42000,14
|
|
20240417,150600,587602600,42200,42200,42200,42200,1
|
|
20240417,150500,587560400,42200,42200,42200,42200,1
|
|
20240417,150400,587518200,42050,42200,42200,42050,11
|
|
20240417,150300,587055500,42050,42200,42200,42050,3
|
|
20240417,150200,586929050,42200,42200,42200,42200,0
|
|
20240417,150100,586929050,42200,42000,42200,42000,22
|
|
20240417,150000,586004850,42200,42200,42200,42200,10
|
|
20240417,145900,585582850,42200,42200,42200,42200,1
|
|
20240417,145800,585540650,42000,42050,42050,42000,350
|
|
20240417,145700,570840300,42200,42200,42200,42200,0
|
|
20240417,145600,570840300,42200,42200,42200,42200,0
|
|
20240417,145500,570840300,42200,42100,42200,42000,242
|
|
20240417,145400,560667050,42100,42100,42100,42100,50
|
|
20240417,145300,558562050,42100,42100,42100,42100,0
|
|
20240417,145200,558562050,42100,42150,42150,42100,13
|
|
20240417,145100,558014400,42150,42150,42150,42150,36
|
|
20240417,145000,556497000,42150,42150,42150,42150,0
|
|
20240417,144900,556497000,42150,42150,42150,42150,5
|
|
20240417,144800,556286250,42200,42200,42200,42200,20
|
|
20240417,144700,555442250,42200,42250,42250,42200,42
|
|
20240417,144600,553668400,42300,42300,42300,42300,3
|
|
20240417,144500,553541500,42350,42350,42350,42350,0
|
|
20240417,144400,553541500,42350,42300,42350,42300,41
|
|
20240417,144300,551807150,42350,42350,42350,42350,0
|
|
20240417,144200,551807150,42350,42350,42350,42350,5
|
|
20240417,144100,551595400,42350,42350,42350,42350,2
|
|
20240417,144000,551510700,42350,42350,42350,42350,1
|
|
20240417,143900,551468350,42350,42350,42350,42350,0
|
|
20240417,143800,551468350,42350,42350,42350,42350,0
|
|
20240417,143700,551468350,42350,42250,42350,42250,148
|
|
20240417,143600,545209750,42300,42300,42300,42300,0
|
|
20240417,143500,545209750,42300,42300,42300,42300,0
|
|
20240417,143400,545209750,42300,42300,42300,42300,20
|
|
20240417,143300,544363750,42300,42300,42300,42300,0
|
|
20240417,143200,544363750,42300,42300,42300,42300,0
|
|
20240417,143100,544363750,42300,42300,42300,42300,14
|
|
20240417,143000,543771550,42350,42350,42350,42350,0
|
|
20240417,142900,543771550,42350,42350,42350,42350,0
|
|
20240417,142800,543771550,42350,42300,42350,42300,9
|
|
20240417,142700,543390800,42300,42300,42300,42300,6
|
|
20240417,142600,543137000,42350,42350,42350,42350,0
|
|
20240417,142500,543137000,42350,42350,42350,42350,0
|
|
20240417,142400,543137000,42350,42350,42350,42350,1
|
|
20240417,142300,543094650,42250,42350,42350,42250,2
|
|
20240417,142200,543010050,42300,42300,42300,42300,3
|
|
20240417,142100,542883150,42300,42300,42300,42300,0
|
|
20240417,142000,542883150,42300,42350,42350,42300,2
|
|
20240417,141900,542798500,42300,42300,42300,42300,13
|
|
20240417,141800,542248600,42300,42300,42300,42300,27
|
|
20240417,141700,541106500,42250,42250,42250,42250,0
|
|
20240417,141600,541106500,42250,42300,42300,42250,108
|
|
20240417,141500,536540750,42300,42300,42300,42300,0
|
|
20240417,141400,536540750,42300,42300,42300,42300,0
|
|
20240417,141300,536540750,42300,42300,42300,42300,3
|
|
20240417,141200,536413850,42350,42350,42350,42350,5
|
|
20240417,141100,536202100,42350,42350,42350,42350,8
|
|
20240417,141000,535863300,42350,42350,42350,42350,9
|
|
20240417,140900,535482150,42300,42300,42300,42300,0
|
|
20240417,140800,535482150,42300,42300,42300,42300,0
|
|
20240417,140700,535482150,42300,42300,42300,42300,116
|
|
20240417,140600,530575350,42300,42300,42300,42300,42
|
|
20240417,140500,528798750,42300,42300,42300,42300,2
|
|
20240417,140400,528714150,42250,42250,42250,42250,0
|
|
20240417,140300,528714150,42250,42250,42250,42250,10
|
|
20240417,140200,528291650,42300,42300,42300,42300,14
|
|
20240417,140100,527699450,42300,42300,42300,42300,17
|
|
20240417,140000,526980350,42300,42300,42300,42300,2
|
|
20240417,135900,526895750,42300,42250,42300,42250,2
|
|
20240417,135800,526811200,42250,42250,42250,42250,0
|
|
20240417,135700,526811200,42250,42250,42250,42250,0
|
|
20240417,135600,526811200,42250,42250,42250,42250,0
|
|
20240417,135500,526811200,42250,42250,42250,42250,0
|
|
20240417,135400,526811200,42250,42250,42250,42250,2
|
|
20240417,135300,526726700,42250,42250,42250,42250,0
|
|
20240417,135200,526726700,42250,42250,42250,42250,54
|
|
20240417,135100,524445200,42150,42150,42150,42150,0
|
|
20240417,135000,524445200,42150,42200,42200,42150,17
|
|
20240417,134900,523728100,42150,42150,42150,42150,2
|
|
20240417,134800,523643800,42150,42150,42150,42150,0
|
|
20240417,134700,523643800,42150,42150,42150,42150,0
|
|
20240417,134600,523643800,42150,42150,42150,42150,0
|
|
20240417,134500,523643800,42150,42150,42150,42150,69
|
|
20240417,134400,520735450,42000,42000,42000,42000,0
|
|
20240417,134300,520735450,42000,42000,42000,42000,5
|
|
20240417,134200,520525450,42000,42000,42000,42000,0
|
|
20240417,134100,520525450,42000,42000,42000,42000,52
|
|
20240417,134000,518341450,42000,42000,42000,42000,40
|
|
20240417,133900,516661450,42000,42000,42000,42000,3
|
|
20240417,133800,516535450,42000,41950,42000,41950,11
|
|
20240417,133700,516073500,41700,41700,41700,41700,0
|
|
20240417,133600,516073500,41700,42100,42100,41700,550
|
|
20240417,133500,493016100,42100,42100,42100,42100,227
|
|
20240417,133400,483459400,42150,42150,42150,42150,8
|
|
20240417,133300,483122200,42100,42100,42100,42100,0
|
|
20240417,133200,483122200,42100,42100,42100,42100,0
|
|
20240417,133100,483122200,42100,42050,42100,42050,161
|
|
20240417,133000,476344500,42000,42050,42050,42000,73
|
|
20240417,132900,473274900,42000,42000,42000,42000,50
|
|
20240417,132800,471174900,41850,42000,42000,41850,200
|
|
20240417,132700,462790800,42000,41900,42000,41900,34
|
|
20240417,132600,461362900,41900,41900,41900,41900,0
|
|
20240417,132500,461362900,41900,41950,41950,41900,65
|
|
20240417,132400,458638200,42000,42000,42000,42000,17
|
|
20240417,132300,457924200,42100,42100,42100,42100,0
|
|
20240417,132200,457924200,42100,42100,42100,42100,0
|
|
20240417,132100,457924200,42100,42100,42100,42100,0
|
|
20240417,132000,457924200,42100,42100,42100,42100,12
|
|
20240417,131900,457419000,41900,41900,41900,41900,1
|
|
20240417,131800,457377100,41900,41950,41950,41900,70
|
|
20240417,131700,454443350,41900,41900,41900,41900,0
|
|
20240417,131600,454443350,41900,42050,42050,41900,54
|
|
20240417,131500,452179100,41900,42050,42050,41900,39
|
|
20240417,131400,450544000,42000,42000,42000,42000,0
|
|
20240417,131300,450544000,42000,42000,42000,42000,0
|
|
20240417,131200,450544000,42000,42000,42000,42000,0
|
|
20240417,131100,450544000,42000,42000,42000,42000,0
|
|
20240417,131000,450544000,42000,42000,42000,42000,0
|
|
20240417,130900,450544000,42000,42000,42000,42000,28
|
|
20240417,130800,449368000,42000,42000,42000,42000,2
|
|
20240417,130700,449284000,42000,42000,42000,42000,1
|
|
20240417,130600,449242000,42050,42100,42100,42050,17
|
|
20240417,130500,448527100,42100,42100,42100,42100,0
|
|
20240417,130400,448527100,42100,42100,42100,42100,0
|
|
20240417,130300,448527100,42100,42100,42100,42100,0
|
|
20240417,130200,448527100,42100,42100,42100,42100,0
|
|
20240417,130100,448527100,42100,42100,42100,42100,12
|
|
20240417,130000,448021900,42050,42100,42100,42050,13
|
|
20240417,125900,447475200,42050,42050,42050,42050,12
|
|
20240417,125800,446970600,42050,41900,42050,41850,41
|
|
20240417,125700,445249750,41850,41850,41850,41850,0
|
|
20240417,125600,445249750,41850,41850,41850,41850,0
|
|
20240417,125500,445249750,41850,41850,41850,41850,5
|
|
20240417,125400,445040500,41800,41800,41800,41800,0
|
|
20240417,125300,445040500,41800,41800,41800,41800,0
|
|
20240417,125200,445040500,41800,41900,41900,41800,41
|
|
20240417,125100,443324800,41900,41900,41900,41900,0
|
|
20240417,125000,443324800,41900,41900,41900,41900,5
|
|
20240417,124900,443115300,41800,41800,41800,41800,0
|
|
20240417,124800,443115300,41800,41800,41800,41800,30
|
|
20240417,124700,441861300,41800,41800,41800,41800,0
|
|
20240417,124600,441861300,41800,41800,41900,41800,33
|
|
20240417,124500,440479800,41800,41800,41800,41800,7
|
|
20240417,124400,440187200,41800,41850,41850,41800,200
|
|
20240417,124300,431824450,41900,41900,41900,41900,1
|
|
20240417,124200,431782550,41850,41850,41850,41850,0
|
|
20240417,124100,431782550,41850,41850,41850,41850,0
|
|
20240417,124000,431782550,41850,41900,41900,41850,46
|
|
20240417,123900,429857400,41900,41900,41900,41900,35
|
|
20240417,123800,428390900,41900,41900,41900,41900,10
|
|
20240417,123700,427971900,41900,41950,41950,41900,40
|
|
20240417,123600,426295800,41950,42000,42000,41950,48
|
|
20240417,123500,424281650,42000,42000,42000,42000,0
|
|
20240417,123400,424281650,42000,42000,42000,42000,20
|
|
20240417,123300,423441650,42000,42000,42000,42000,227
|
|
20240417,123200,413907650,42000,42000,42000,41950,306
|
|
20240417,123100,401070800,42000,42050,42050,42000,199
|
|
20240417,123000,392712750,42050,42050,42050,42050,1
|
|
20240417,122900,392670700,42050,42050,42050,42050,56
|
|
20240417,122800,390315900,42050,42100,42100,42050,125
|
|
20240417,122700,385054000,42100,42100,42100,42100,0
|
|
20240417,122600,385054000,42100,42150,42150,42100,88
|
|
20240417,122500,381345350,42200,42200,42200,42200,0
|
|
20240417,122400,381345350,42200,42200,42200,42200,0
|
|
20240417,122300,381345350,42200,42200,42200,42200,0
|
|
20240417,122200,381345350,42200,42200,42200,42200,67
|
|
20240417,122100,378517950,42200,42200,42200,42200,33
|
|
20240417,122000,377125350,42200,42200,42200,42200,0
|
|
20240417,121900,377125350,42200,42200,42200,42200,52
|
|
20240417,121800,374930950,42200,42200,42200,42200,54
|
|
20240417,121700,372652150,42300,42300,42300,42300,0
|
|
20240417,121600,372652150,42300,42300,42300,42300,12
|
|
20240417,121500,372144550,42300,42300,42300,42300,27
|
|
20240417,121400,371002450,42300,42200,42300,42200,311
|
|
20240417,121300,357848250,42300,42300,42300,42300,0
|
|
20240417,121200,357848250,42300,42300,42300,42300,0
|
|
20240417,121100,357848250,42300,42300,42300,42300,2
|
|
20240417,121000,357763650,42300,42300,42300,42300,0
|
|
20240417,120900,357763650,42300,42300,42300,42300,3
|
|
20240417,120800,357636750,42200,42200,42200,42200,0
|
|
20240417,120700,357636750,42200,42200,42200,42200,0
|
|
20240417,120600,357636750,42200,42200,42200,42200,0
|
|
20240417,120500,357636750,42200,42200,42200,42200,26
|
|
20240417,120400,356539550,42200,42200,42200,42200,11
|
|
20240417,120300,356075350,42200,42300,42300,42200,113
|
|
20240417,120200,351296450,42200,42200,42200,42200,0
|
|
20240417,120100,351296450,42200,42300,42300,42200,161
|
|
20240417,120000,344498500,42350,42350,42350,42350,1
|
|
20240417,115900,344456150,42300,42300,42300,42300,0
|
|
20240417,115800,344456150,42300,42300,42300,42300,193
|
|
20240417,115700,336292250,42300,42300,42300,42300,0
|
|
20240417,115600,336292250,42300,42300,42300,42300,0
|
|
20240417,115500,336292250,42300,42300,42300,42300,194
|
|
20240417,115400,328086050,42350,42450,42450,42350,641
|
|
20240417,115300,300891150,42500,42500,42500,42500,0
|
|
20240417,115200,300891150,42500,42500,42500,42500,0
|
|
20240417,115100,300891150,42500,42500,42500,42500,20
|
|
20240417,115000,300041150,42500,42500,42500,42500,0
|
|
20240417,114900,300041150,42500,42500,42500,42500,0
|
|
20240417,114800,300041150,42500,42500,42500,42500,103
|
|
20240417,114700,295663650,42450,42450,42450,42450,0
|
|
20240417,114600,295663650,42450,42450,42450,42450,0
|
|
20240417,114500,295663650,42450,42500,42500,42450,50
|
|
20240417,114400,293539200,42500,42500,42500,42500,2
|
|
20240417,114300,293454200,42500,42500,42500,42500,0
|
|
20240417,114200,293454200,42500,42500,42500,42500,0
|
|
20240417,114100,293454200,42500,42500,42500,42500,39
|
|
20240417,114000,291796700,42700,42700,42700,42700,0
|
|
20240417,113900,291796700,42700,42700,42700,42700,0
|
|
20240417,113800,291796700,42700,42700,42700,42700,1
|
|
20240417,113700,291754000,42600,42600,42600,42600,0
|
|
20240417,113600,291754000,42600,42600,42600,42600,2
|
|
20240417,113500,291668800,42600,42600,42600,42600,25
|
|
20240417,113400,290603800,42700,42700,42700,42700,5
|
|
20240417,113300,290390300,42700,42600,42700,42600,55
|
|
20240417,113200,288044950,42600,42600,42600,42600,2
|
|
20240417,113100,287959750,42500,42500,42500,42450,37
|
|
20240417,113000,286387300,42500,42500,42500,42500,37
|
|
20240417,112900,284814800,42500,42500,42500,42500,0
|
|
20240417,112800,284814800,42500,42500,42500,42500,26
|
|
20240417,112700,283709800,42450,42500,42500,42450,321
|
|
20240417,112600,270071500,42600,42550,42600,42550,33
|
|
20240417,112500,268667250,42550,42550,42550,42550,51
|
|
20240417,112400,266497200,42550,42600,42600,42550,386
|
|
20240417,112300,250056800,42600,42600,42600,42600,0
|
|
20240417,112200,250056800,42600,42700,42700,42600,99
|
|
20240417,112100,245834450,42650,42650,42650,42650,25
|
|
20240417,112000,244768200,42650,42650,42650,42650,0
|
|
20240417,111900,244768200,42650,42650,42650,42650,1
|
|
20240417,111800,244725550,42700,42700,42700,42700,37
|
|
20240417,111700,243145650,42800,42800,42800,42800,2
|
|
20240417,111600,243060050,42800,42800,42800,42800,10
|
|
20240417,111500,242632050,42800,42800,42800,42800,1
|
|
20240417,111400,242589250,42800,42750,42800,42750,8
|
|
20240417,111300,242247200,42700,42700,42700,42700,14
|
|
20240417,111200,241649400,42700,42700,42700,42700,23
|
|
20240417,111100,240667300,42800,42800,42800,42800,0
|
|
20240417,111000,240667300,42800,42800,42800,42800,0
|
|
20240417,110900,240667300,42800,42800,42800,42800,0
|
|
20240417,110800,240667300,42800,42800,42800,42800,15
|
|
20240417,110700,240025300,42800,42800,42800,42800,1
|
|
20240417,110600,239982500,42800,42800,42800,42800,1
|
|
20240417,110500,239939700,42850,42850,42850,42850,10
|
|
20240417,110400,239511200,42700,42700,42700,42700,2
|
|
20240417,110300,239425800,42800,42800,42800,42800,0
|
|
20240417,110200,239425800,42800,42800,42800,42800,3
|
|
20240417,110100,239297400,42650,42650,42650,42650,0
|
|
20240417,110000,239297400,42650,42650,42650,42650,50
|
|
20240417,105900,237164900,42650,42650,42650,42650,0
|
|
20240417,105800,237164900,42650,42650,42650,42650,1
|
|
20240417,105700,237122250,42850,42850,42850,42850,1
|
|
20240417,105600,237079400,42800,42800,42800,42800,0
|
|
20240417,105500,237079400,42800,42800,42800,42800,5
|
|
20240417,105400,236865400,42850,42850,42850,42800,21
|
|
20240417,105300,235965600,43050,42850,43050,42850,20
|
|
20240417,105200,235106750,42850,42700,42850,42700,21
|
|
20240417,105100,234209900,42650,42650,42650,42650,0
|
|
20240417,105000,234209900,42650,42650,42650,42650,1
|
|
20240417,104900,234167250,42650,42650,42650,42650,0
|
|
20240417,104800,234167250,42650,42650,42650,42650,2
|
|
20240417,104700,234081950,42650,42650,42650,42650,19
|
|
20240417,104600,233271600,42700,42700,42700,42700,0
|
|
20240417,104500,233271600,42700,42700,42700,42700,11
|
|
20240417,104400,232801900,42650,42650,42650,42650,0
|
|
20240417,104300,232801900,42650,42650,42650,42650,6
|
|
20240417,104200,232546000,42650,42650,42650,42650,0
|
|
20240417,104100,232546000,42650,42650,42650,42650,39
|
|
20240417,104000,230882650,42650,42700,42700,42650,18
|
|
20240417,103900,230114850,42700,42700,42700,42700,4
|
|
20240417,103800,229944050,42650,42650,42650,42650,100
|
|
20240417,103700,225679050,42650,42650,42650,42650,1
|
|
20240417,103600,225636400,42700,42700,42700,42700,0
|
|
20240417,103500,225636400,42700,42700,42700,42700,0
|
|
20240417,103400,225636400,42700,42700,42700,42700,0
|
|
20240417,103300,225636400,42700,42700,42700,42700,12
|
|
20240417,103200,225124000,42700,42700,42700,42700,8
|
|
20240417,103100,224782400,42650,42650,42650,42650,10
|
|
20240417,103000,224355900,42650,42650,42650,42650,3
|
|
20240417,102900,224227950,42750,42750,42750,42750,6
|
|
20240417,102800,223971450,42700,42700,42700,42700,1
|
|
20240417,102700,223928750,42700,42700,42700,42700,0
|
|
20240417,102600,223928750,42700,42700,42700,42700,6
|
|
20240417,102500,223672550,42650,42650,42650,42650,16
|
|
20240417,102400,222990150,42650,42650,42650,42650,1
|
|
20240417,102300,222947500,42650,42700,42700,42650,11
|
|
20240417,102200,222478300,42700,42700,42700,42700,22
|
|
20240417,102100,221538900,42750,42750,42750,42750,1
|
|
20240417,102000,221496150,42700,42700,42700,42700,0
|
|
20240417,101900,221496150,42700,42700,42700,42700,80
|
|
20240417,101800,218080150,42700,42750,42750,42700,35
|
|
20240417,101700,216584050,42750,42800,42800,42750,41
|
|
20240417,101600,214831050,42850,42850,42850,42850,0
|
|
20240417,101500,214831050,42850,42850,42850,42850,5
|
|
20240417,101400,214616800,42850,42850,42850,42850,0
|
|
20240417,101300,214616800,42850,42850,42850,42850,1
|
|
20240417,101200,214573950,42750,42800,42800,42750,21
|
|
20240417,101100,213675900,42800,42850,42850,42800,4
|
|
20240417,101000,213504550,42800,42800,42800,42800,13
|
|
20240417,100900,212948150,43000,42850,43050,42800,186
|
|
20240417,100800,204977550,42850,42850,42850,42850,22
|
|
20240417,100700,204034850,42850,42850,42850,42850,5
|
|
20240417,100600,203820600,42850,43000,43000,42850,190
|
|
20240417,100500,195652100,43000,43000,43000,43000,1
|
|
20240417,100400,195609100,43050,43050,43050,43050,13
|
|
20240417,100300,195049450,43100,43100,43100,43100,0
|
|
20240417,100200,195049450,43100,43050,43100,43050,21
|
|
20240417,100100,194144700,43100,43050,43100,43050,40
|
|
20240417,100000,192422650,42800,43050,43050,42800,31
|
|
20240417,095900,191090600,43050,43000,43050,42900,31
|
|
20240417,095800,189758550,43050,43050,43050,43050,4
|
|
20240417,095700,189586350,43050,43050,43050,43050,63
|
|
20240417,095600,186874200,43050,43050,43100,43050,161
|
|
20240417,095500,179938300,43050,42900,43050,42900,3
|
|
20240417,095400,179809300,43000,43000,43000,43000,155
|
|
20240417,095300,173144300,43000,43000,43000,43000,0
|
|
20240417,095200,173144300,43000,42950,43000,42950,47
|
|
20240417,095100,171123350,42950,42750,42950,42750,191
|
|
20240417,095000,162936250,42800,42700,42800,42700,12
|
|
20240417,094900,162423700,42800,42800,42800,42800,1
|
|
20240417,094800,162380900,42750,42750,42750,42750,35
|
|
20240417,094700,160884650,42700,42750,42750,42700,16
|
|
20240417,094600,160200950,42750,42750,42750,42750,28
|
|
20240417,094500,159003950,42700,42650,42700,42650,141
|
|
20240417,094400,152985400,42650,42700,42700,42650,20
|
|
20240417,094300,152131900,42700,42700,42700,42700,64
|
|
20240417,094200,149399100,42700,42700,42700,42700,0
|
|
20240417,094100,149399100,42700,42700,42700,42700,0
|
|
20240417,094000,149399100,42700,42800,42800,42700,279
|
|
20240417,093900,137478400,42850,42850,42850,42850,5
|
|
20240417,093800,137264150,42850,42850,42850,42850,26
|
|
20240417,093700,136150050,42850,42850,42850,42850,1
|
|
20240417,093600,136107200,42850,42850,42850,42850,10
|
|
20240417,093500,135678700,42850,42850,42850,42850,0
|
|
20240417,093400,135678700,42850,42800,42850,42800,100
|
|
20240417,093300,131393750,42850,42900,42900,42800,29
|
|
20240417,093200,130151100,42850,42850,42850,42850,11
|
|
20240417,093100,129679750,42850,42900,42900,42850,14
|
|
20240417,093000,129079750,42900,42900,42900,42900,30
|
|
20240417,092900,127792750,42900,42900,42900,42900,29
|
|
20240417,092800,126548650,42900,42900,42900,42900,0
|
|
20240417,092700,126548650,42900,42800,42900,42800,36
|
|
20240417,092600,125006150,42850,42850,42850,42800,39
|
|
20240417,092500,123335500,42800,42800,42800,42800,52
|
|
20240417,092400,121109900,42850,42850,42850,42850,0
|
|
20240417,092300,121109900,42850,42850,42850,42850,61
|
|
20240417,092200,118496050,42850,42850,42850,42850,1
|
|
20240417,092100,118453200,42750,42800,42800,42750,70
|
|
20240417,092000,115460200,42850,42900,42900,42850,43
|
|
20240417,091900,113617550,42900,43100,43100,42900,752
|
|
20240417,091800,81292700,43100,43100,43100,43100,22
|
|
20240417,091700,80344500,43100,43150,43150,43100,22
|
|
20240417,091600,79396250,43100,43150,43150,43100,32
|
|
20240417,091500,78015500,43150,43050,43150,43050,121
|
|
20240417,091400,72803650,43050,43050,43050,43050,21
|
|
20240417,091300,71899600,43100,43100,43100,43050,73
|
|
20240417,091200,68756450,43100,43000,43100,43000,168
|
|
20240417,091100,61529550,43150,43000,43150,43000,166
|
|
20240417,091000,54383900,42950,42850,42950,42850,64
|
|
20240417,090900,51637400,42850,42850,42850,42850,15
|
|
20240417,090800,50994650,42800,42700,42800,42650,203
|
|
20240417,090700,42317050,42650,42600,42700,42600,23
|
|
20240417,090600,41336550,42700,42750,42750,42700,81
|
|
20240417,090500,37874500,42750,42750,42800,42750,39
|
|
20240417,090400,36205650,42800,42550,42800,42550,14
|
|
20240417,090300,35609700,42550,42850,42850,42550,43
|
|
20240417,090200,33767750,42850,42900,42900,42850,7
|
|
20240417,090100,33467750,42850,42800,42900,42800,16
|
|
20240417,090000,32781900,42950,42400,43000,42400,772
|