658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,195500,465351500,43650,43650,43650,43650,897
|
|
20240419,195400,465351500,43650,43650,43650,43650,0
|
|
20240419,195300,465351500,43650,43650,43650,43650,0
|
|
20240419,195200,465351500,43650,43650,43650,43650,0
|
|
20240419,195100,465351500,43650,43650,43650,43650,0
|
|
20240419,195000,465351500,43650,43650,43650,43650,0
|
|
20240419,194900,465351500,43650,43650,43650,43650,0
|
|
20240419,194800,465351500,43650,43650,43650,43650,0
|
|
20240419,194700,465351500,43650,43650,43650,43650,0
|
|
20240419,194600,465351500,43650,43650,43650,43650,0
|
|
20240419,194500,465351500,43650,43650,43650,43650,0
|
|
20240419,194400,465351500,43650,43650,43650,43650,0
|
|
20240419,194300,465351500,43650,43650,43650,43650,0
|
|
20240419,194200,465351500,43650,43650,43650,43650,0
|
|
20240419,194100,465351500,43650,43650,43650,43650,0
|
|
20240419,194000,465351500,43650,43650,43650,43650,0
|
|
20240419,193900,465351500,43650,43650,43650,43650,0
|
|
20240419,193800,465351500,43650,43650,43650,43650,0
|
|
20240419,193700,465351500,43650,43650,43650,43650,0
|
|
20240419,193600,465351500,43650,43650,43650,43650,0
|
|
20240419,193500,465351500,43650,43650,43650,43650,0
|
|
20240419,193400,465351500,43650,43650,43650,43650,0
|
|
20240419,193300,465351500,43650,43650,43650,43650,0
|
|
20240419,193200,465351500,43650,43650,43650,43650,0
|
|
20240419,193100,465351500,43650,43650,43650,43650,0
|
|
20240419,193000,465351500,43650,43650,43650,43650,0
|
|
20240419,192900,465351500,43650,43650,43650,43650,0
|
|
20240419,192800,465351500,43650,43650,43650,43650,0
|
|
20240419,192700,465351500,43650,43650,43650,43650,0
|
|
20240419,192600,465351500,43650,43650,43650,43650,0
|
|
20240419,192500,465351500,43650,43650,43650,43650,897
|
|
20240419,192400,465351500,43650,43650,43650,43650,0
|
|
20240419,192300,465351500,43650,43650,43650,43650,0
|
|
20240419,192200,465351500,43650,43650,43650,43650,0
|
|
20240419,192100,465351500,43650,43650,43650,43650,0
|
|
20240419,192000,465351500,43650,43650,43650,43650,0
|
|
20240419,191900,465351500,43650,43650,43650,43650,0
|
|
20240419,191800,465351500,43650,43650,43650,43650,0
|
|
20240419,191700,465351500,43650,43650,43650,43650,0
|
|
20240419,191600,465351500,43650,43650,43650,43650,0
|
|
20240419,191500,465351500,43650,43650,43650,43650,0
|
|
20240419,191400,465351500,43650,43650,43650,43650,0
|
|
20240419,191300,465351500,43650,43650,43650,43650,0
|
|
20240419,191200,465351500,43650,43650,43650,43650,0
|
|
20240419,191100,465351500,43650,43650,43650,43650,0
|
|
20240419,191000,465351500,43650,43650,43650,43650,0
|
|
20240419,190900,465351500,43650,43650,43650,43650,0
|
|
20240419,190800,465351500,43650,43650,43650,43650,0
|
|
20240419,190700,465351500,43650,43650,43650,43650,0
|
|
20240419,190600,465351500,43650,43650,43650,43650,0
|
|
20240419,190500,465351500,43650,43650,43650,43650,0
|
|
20240419,190400,465351500,43650,43650,43650,43650,0
|
|
20240419,190300,465351500,43650,43650,43650,43650,0
|
|
20240419,190200,465351500,43650,43650,43650,43650,0
|
|
20240419,190100,465351500,43650,43650,43650,43650,0
|
|
20240419,190000,465351500,43650,43650,43650,43650,0
|
|
20240419,185900,465351500,43650,43650,43650,43650,0
|
|
20240419,185800,465351500,43650,43650,43650,43650,0
|
|
20240419,185700,465351500,43650,43650,43650,43650,0
|
|
20240419,185600,465351500,43650,43650,43650,43650,0
|
|
20240419,185500,465351500,43650,43650,43650,43650,897
|
|
20240419,185400,465351500,43650,43650,43650,43650,0
|
|
20240419,185300,465351500,43650,43650,43650,43650,0
|
|
20240419,185200,465351500,43650,43650,43650,43650,0
|
|
20240419,185100,465351500,43650,43650,43650,43650,0
|
|
20240419,185000,465351500,43650,43650,43650,43650,0
|
|
20240419,184900,465351500,43650,43650,43650,43650,0
|
|
20240419,184800,465351500,43650,43650,43650,43650,0
|
|
20240419,184700,465351500,43650,43650,43650,43650,0
|
|
20240419,184600,465351500,43650,43650,43650,43650,0
|
|
20240419,184500,465351500,43650,43650,43650,43650,0
|
|
20240419,184400,465351500,43650,43650,43650,43650,0
|
|
20240419,184300,465351500,43650,43650,43650,43650,0
|
|
20240419,184200,465351500,43650,43650,43650,43650,0
|
|
20240419,184100,465351500,43650,43650,43650,43650,0
|
|
20240419,184000,465351500,43650,43650,43650,43650,0
|
|
20240419,183900,465351500,43650,43650,43650,43650,0
|
|
20240419,183800,465351500,43650,43650,43650,43650,0
|
|
20240419,183700,465351500,43650,43650,43650,43650,0
|
|
20240419,183600,465351500,43650,43650,43650,43650,0
|
|
20240419,183500,465351500,43650,43650,43650,43650,0
|
|
20240419,183400,465351500,43650,43650,43650,43650,0
|
|
20240419,183300,465351500,43650,43650,43650,43650,0
|
|
20240419,183200,465351500,43650,43650,43650,43650,0
|
|
20240419,183100,465351500,43650,43650,43650,43650,0
|
|
20240419,183000,465351500,43650,43650,43650,43650,0
|
|
20240419,182900,465351500,43650,43650,43650,43650,0
|
|
20240419,182800,465351500,43650,43650,43650,43650,0
|
|
20240419,182700,465351500,43650,43650,43650,43650,0
|
|
20240419,182600,465351500,43650,43650,43650,43650,0
|
|
20240419,182500,465351500,43650,43650,43650,43650,897
|
|
20240419,182400,465351500,43650,43650,43650,43650,0
|
|
20240419,182300,465351500,43650,43650,43650,43650,0
|
|
20240419,182200,465351500,43650,43650,43650,43650,0
|
|
20240419,182100,465351500,43650,43650,43650,43650,0
|
|
20240419,182000,465351500,43650,43650,43650,43650,0
|
|
20240419,181900,465351500,43650,43650,43650,43650,0
|
|
20240419,181800,465351500,43650,43650,43650,43650,0
|
|
20240419,181700,465351500,43650,43650,43650,43650,0
|
|
20240419,181600,465351500,43650,43650,43650,43650,0
|
|
20240419,181500,465351500,43650,43650,43650,43650,0
|
|
20240419,181400,465351500,43650,43650,43650,43650,0
|
|
20240419,181300,465351500,43650,43650,43650,43650,0
|
|
20240419,181200,465351500,43650,43650,43650,43650,0
|
|
20240419,181100,465351500,43650,43650,43650,43650,0
|
|
20240419,181000,465351500,43650,43650,43650,43650,0
|
|
20240419,180900,465351500,43650,43650,43650,43650,0
|
|
20240419,180800,465351500,43650,43650,43650,43650,0
|
|
20240419,180700,465351500,43650,43650,43650,43650,0
|
|
20240419,180600,465351500,43650,43650,43650,43650,0
|
|
20240419,180500,465351500,43650,43650,43650,43650,0
|
|
20240419,180400,465351500,43650,43650,43650,43650,0
|
|
20240419,180300,465351500,43650,43650,43650,43650,0
|
|
20240419,180200,465351500,43650,43650,43650,43650,0
|
|
20240419,180100,465351500,43650,43650,43650,43650,0
|
|
20240419,180000,465351500,43650,43650,43650,43650,0
|
|
20240419,175900,465351500,43650,43650,43650,43650,0
|
|
20240419,175800,465351500,43650,43650,43650,43650,0
|
|
20240419,175700,465351500,43650,43650,43650,43650,0
|
|
20240419,175600,465351500,43650,43650,43650,43650,0
|
|
20240419,175500,465351500,43650,43650,43650,43650,897
|
|
20240419,175400,465351500,43650,43650,43650,43650,0
|
|
20240419,175300,465351500,43650,43650,43650,43650,0
|
|
20240419,175200,465351500,43650,43650,43650,43650,0
|
|
20240419,175100,465351500,43650,43650,43650,43650,0
|
|
20240419,175000,465351500,43650,43650,43650,43650,0
|
|
20240419,174900,465351500,43650,43650,43650,43650,0
|
|
20240419,174800,465351500,43650,43650,43650,43650,0
|
|
20240419,174700,465351500,43650,43650,43650,43650,0
|
|
20240419,174600,465351500,43650,43650,43650,43650,0
|
|
20240419,174500,465351500,43650,43650,43650,43650,0
|
|
20240419,174400,465351500,43650,43650,43650,43650,0
|
|
20240419,174300,465351500,43650,43650,43650,43650,0
|
|
20240419,174200,465351500,43650,43650,43650,43650,0
|
|
20240419,174100,465351500,43650,43650,43650,43650,0
|
|
20240419,174000,465351500,43650,43650,43650,43650,0
|
|
20240419,173900,465351500,43650,43650,43650,43650,0
|
|
20240419,173800,465351500,43650,43650,43650,43650,0
|
|
20240419,173700,465351500,43650,43650,43650,43650,0
|
|
20240419,173600,465351500,43650,43650,43650,43650,0
|
|
20240419,173500,465351500,43650,43650,43650,43650,0
|
|
20240419,173400,465351500,43650,43650,43650,43650,0
|
|
20240419,173300,465351500,43650,43650,43650,43650,0
|
|
20240419,173200,465351500,43650,43650,43650,43650,0
|
|
20240419,173100,465351500,43650,43650,43650,43650,0
|
|
20240419,173000,465351500,43650,43650,43650,43650,0
|
|
20240419,172900,465351500,43650,43650,43650,43650,0
|
|
20240419,172800,465351500,43650,43650,43650,43650,0
|
|
20240419,172700,465351500,43650,43650,43650,43650,0
|
|
20240419,172600,465351500,43650,43650,43650,43650,0
|
|
20240419,172500,465351500,43650,43650,43650,43650,897
|
|
20240419,172400,465351500,43650,43650,43650,43650,0
|
|
20240419,172300,465351500,43650,43650,43650,43650,0
|
|
20240419,172200,465351500,43650,43650,43650,43650,0
|
|
20240419,172100,465351500,43650,43650,43650,43650,0
|
|
20240419,172000,465351500,43650,43650,43650,43650,0
|
|
20240419,171900,465351500,43650,43650,43650,43650,0
|
|
20240419,171800,465351500,43650,43650,43650,43650,0
|
|
20240419,171700,465351500,43650,43650,43650,43650,0
|
|
20240419,171600,465351500,43650,43650,43650,43650,0
|
|
20240419,171500,465351500,43650,43650,43650,43650,0
|
|
20240419,171400,465351500,43650,43650,43650,43650,0
|
|
20240419,171300,465351500,43650,43650,43650,43650,0
|
|
20240419,171200,465351500,43650,43650,43650,43650,0
|
|
20240419,171100,465351500,43650,43650,43650,43650,0
|
|
20240419,171000,465351500,43650,43650,43650,43650,0
|
|
20240419,170900,465351500,43650,43650,43650,43650,0
|
|
20240419,170800,465351500,43650,43650,43650,43650,0
|
|
20240419,170700,465351500,43650,43650,43650,43650,0
|
|
20240419,170600,465351500,43650,43650,43650,43650,0
|
|
20240419,170500,465351500,43650,43650,43650,43650,0
|
|
20240419,170400,465351500,43650,43650,43650,43650,0
|
|
20240419,170300,465351500,43650,43650,43650,43650,0
|
|
20240419,170200,465351500,43650,43650,43650,43650,0
|
|
20240419,170100,465351500,43650,43650,43650,43650,0
|
|
20240419,170000,465351500,43650,43650,43650,43650,0
|
|
20240419,165900,465351500,43650,43650,43650,43650,0
|
|
20240419,165800,465351500,43650,43650,43650,43650,0
|
|
20240419,165700,465351500,43650,43650,43650,43650,0
|
|
20240419,165600,465351500,43650,43650,43650,43650,0
|
|
20240419,165500,465351500,43650,43650,43650,43650,897
|
|
20240419,165400,465351500,43650,43650,43650,43650,0
|
|
20240419,165300,465351500,43650,43650,43650,43650,0
|
|
20240419,165200,465351500,43650,43650,43650,43650,0
|
|
20240419,165100,465351500,43650,43650,43650,43650,0
|
|
20240419,165000,465351500,43650,43650,43650,43650,0
|
|
20240419,164900,465351500,43650,43650,43650,43650,0
|
|
20240419,164800,465351500,43650,43650,43650,43650,0
|
|
20240419,164700,465351500,43650,43650,43650,43650,0
|
|
20240419,164600,465351500,43650,43650,43650,43650,0
|
|
20240419,164500,465351500,43650,43650,43650,43650,0
|
|
20240419,164400,465351500,43650,43650,43650,43650,0
|
|
20240419,164300,465351500,43650,43650,43650,43650,0
|
|
20240419,164200,465351500,43650,43650,43650,43650,0
|
|
20240419,164100,465351500,43650,43650,43650,43650,0
|
|
20240419,164000,465351500,43650,43650,43650,43650,0
|
|
20240419,163900,465351500,43650,43650,43650,43650,0
|
|
20240419,163800,465351500,43650,43650,43650,43650,0
|
|
20240419,163700,465351500,43650,43650,43650,43650,0
|
|
20240419,163600,465351500,43650,43650,43650,43650,0
|
|
20240419,163500,465351500,43650,43650,43650,43650,0
|
|
20240419,163400,465351500,43650,43650,43650,43650,0
|
|
20240419,163300,465351500,43650,43650,43650,43650,0
|
|
20240419,163200,465351500,43650,43650,43650,43650,0
|
|
20240419,163100,465351500,43650,43650,43650,43650,0
|
|
20240419,163000,465351500,43650,43650,43650,43650,0
|
|
20240419,162900,465351500,43650,43650,43650,43650,0
|
|
20240419,162800,465351500,43650,43650,43650,43650,0
|
|
20240419,162700,465351500,43650,43650,43650,43650,0
|
|
20240419,162600,465351500,43650,43650,43650,43650,0
|
|
20240419,162500,465351500,43650,43650,43650,43650,897
|
|
20240419,162400,465351500,43650,43650,43650,43650,0
|
|
20240419,162300,465351500,43650,43650,43650,43650,0
|
|
20240419,162200,465351500,43650,43650,43650,43650,0
|
|
20240419,162100,465351500,43650,43650,43650,43650,0
|
|
20240419,162000,465351500,43650,43650,43650,43650,0
|
|
20240419,161900,465351500,43650,43650,43650,43650,0
|
|
20240419,161800,465351500,43650,43650,43650,43650,0
|
|
20240419,161700,465351500,43650,43650,43650,43650,0
|
|
20240419,161600,465351500,43650,43650,43650,43650,0
|
|
20240419,161500,465351500,43650,43650,43650,43650,0
|
|
20240419,161400,465351500,43650,43650,43650,43650,0
|
|
20240419,161300,465351500,43650,43650,43650,43650,0
|
|
20240419,161200,465351500,43650,43650,43650,43650,0
|
|
20240419,161100,465351500,43650,43650,43650,43650,0
|
|
20240419,161000,465351500,43650,43650,43650,43650,0
|
|
20240419,160900,465351500,43650,43650,43650,43650,0
|
|
20240419,160800,465351500,43650,43650,43650,43650,0
|
|
20240419,160700,465351500,43650,43650,43650,43650,0
|
|
20240419,160600,465351500,43650,43650,43650,43650,0
|
|
20240419,160500,465351500,43650,43650,43650,43650,0
|
|
20240419,160400,465351500,43650,43650,43650,43650,0
|
|
20240419,160300,465351500,43650,43650,43650,43650,0
|
|
20240419,160200,465351500,43650,43650,43650,43650,0
|
|
20240419,160100,465351500,43650,43650,43650,43650,0
|
|
20240419,160000,465351500,43650,43650,43650,43650,0
|
|
20240419,155900,465351500,43650,43650,43650,43650,0
|
|
20240419,155800,465351500,43650,43650,43650,43650,0
|
|
20240419,155700,465351500,43650,43650,43650,43650,0
|
|
20240419,155600,465351500,43650,43650,43650,43650,0
|
|
20240419,155500,465351500,43650,43650,43650,43650,897
|
|
20240419,155400,465351500,43650,43650,43650,43650,0
|
|
20240419,155300,465351500,43650,43650,43650,43650,0
|
|
20240419,155200,465351500,43650,43650,43650,43650,0
|
|
20240419,155100,465351500,43650,43650,43650,43650,0
|
|
20240419,155000,465351500,43650,43650,43650,43650,0
|
|
20240419,154900,465351500,43650,43650,43650,43650,0
|
|
20240419,154800,465351500,43650,43650,43650,43650,0
|
|
20240419,154700,465351500,43650,43650,43650,43650,0
|
|
20240419,154600,465351500,43650,43650,43650,43650,0
|
|
20240419,154500,465351500,43650,43650,43650,43650,0
|
|
20240419,154400,465351500,43650,43650,43650,43650,0
|
|
20240419,154300,465351500,43650,43650,43650,43650,0
|
|
20240419,154200,465351500,43650,43650,43650,43650,0
|
|
20240419,154100,465351500,43650,43650,43650,43650,0
|
|
20240419,154000,465351500,43650,43650,43650,43650,0
|
|
20240419,153900,465351500,43650,43650,43650,43650,0
|
|
20240419,153800,465351500,43650,43650,43650,43650,0
|
|
20240419,153700,465351500,43650,43650,43650,43650,0
|
|
20240419,153600,465351500,43650,43650,43650,43650,0
|
|
20240419,153500,465351500,43650,43650,43650,43650,0
|
|
20240419,153400,465351500,43650,43650,43650,43650,0
|
|
20240419,153300,465351500,43650,43650,43650,43650,0
|
|
20240419,153200,465351500,43650,43650,43650,43650,0
|
|
20240419,153100,465351500,43650,43650,43650,43650,0
|
|
20240419,153000,465351500,43650,43650,43650,43650,897
|
|
20240419,152900,426197450,43900,43900,43900,43900,0
|
|
20240419,152800,426197450,43900,43900,43900,43900,0
|
|
20240419,152700,426197450,43900,43900,43900,43900,0
|
|
20240419,152600,426197450,43900,43900,43900,43900,0
|
|
20240419,152500,426197450,43900,43900,43900,43900,0
|
|
20240419,152400,426197450,43900,43900,43900,43900,0
|
|
20240419,152300,426197450,43900,43900,43900,43900,0
|
|
20240419,152200,426197450,43900,43900,43900,43900,0
|
|
20240419,152100,426197450,43900,43900,43900,43900,0
|
|
20240419,152000,426197450,43900,43900,43900,43900,0
|
|
20240419,151900,426197450,43900,43850,43900,43850,60
|
|
20240419,151800,423564950,43850,43850,43850,43850,3
|
|
20240419,151700,423433400,43850,43850,43850,43850,1
|
|
20240419,151600,423389550,43800,43750,43800,43750,38
|
|
20240419,151500,421725250,43750,43700,43750,43700,50
|
|
20240419,151400,419538100,43700,43650,43700,43650,3
|
|
20240419,151300,419407100,43650,43650,43650,43650,41
|
|
20240419,151200,417617450,43650,43650,43650,43650,1
|
|
20240419,151100,417573800,43650,43650,43650,43650,1
|
|
20240419,151000,417530150,43600,43600,43600,43600,66
|
|
20240419,150900,414652550,43600,43600,43600,43600,42
|
|
20240419,150800,412821350,43650,43650,43650,43650,1
|
|
20240419,150700,412777700,43600,43550,43600,43550,95
|
|
20240419,150600,408638750,43550,43550,43550,43550,36
|
|
20240419,150500,407070950,43550,43600,43600,43550,456
|
|
20240419,150400,387211900,43650,43650,43650,43650,0
|
|
20240419,150300,387211900,43650,43650,43650,43650,10
|
|
20240419,150200,386775400,43650,43650,43650,43650,0
|
|
20240419,150100,386775400,43650,43650,43650,43650,17
|
|
20240419,150000,386033350,43550,43550,43550,43550,43
|
|
20240419,145900,384160700,43500,43500,43500,43500,0
|
|
20240419,145800,384160700,43500,43500,43500,43500,0
|
|
20240419,145700,384160700,43500,43500,43500,43500,1
|
|
20240419,145600,384117200,43500,43500,43500,43500,1
|
|
20240419,145500,384073700,43500,43500,43500,43500,11
|
|
20240419,145400,383595200,43500,43500,43500,43500,0
|
|
20240419,145300,383595200,43500,43500,43500,43500,20
|
|
20240419,145200,382725200,43500,43500,43500,43500,0
|
|
20240419,145100,382725200,43500,43500,43500,43500,0
|
|
20240419,145000,382725200,43500,43500,43500,43500,0
|
|
20240419,144900,382725200,43500,43500,43500,43500,6
|
|
20240419,144800,382464200,43500,43500,43500,43500,1
|
|
20240419,144700,382420700,43500,43500,43500,43500,0
|
|
20240419,144600,382420700,43500,43500,43500,43500,18
|
|
20240419,144500,381637700,43500,43500,43500,43500,50
|
|
20240419,144400,379462700,43550,43550,43550,43550,2
|
|
20240419,144300,379375600,43500,43500,43500,43500,36
|
|
20240419,144200,377809600,43550,43550,43550,43550,6
|
|
20240419,144100,377548300,43550,43550,43550,43550,2
|
|
20240419,144000,377461200,43550,43550,43550,43550,13
|
|
20240419,143900,376895050,43500,43500,43500,43500,3
|
|
20240419,143800,376764550,43500,43550,43550,43500,19
|
|
20240419,143700,375937300,43550,43550,43550,43550,2
|
|
20240419,143600,375850200,43550,43600,43600,43550,195
|
|
20240419,143500,367350400,43650,43650,43650,43650,9
|
|
20240419,143400,366957550,43700,43700,43700,43700,0
|
|
20240419,143300,366957550,43700,43700,43700,43700,1
|
|
20240419,143200,366913850,43700,43700,43700,43700,10
|
|
20240419,143100,366476850,43700,43700,43700,43700,0
|
|
20240419,143000,366476850,43700,43700,43700,43700,3
|
|
20240419,142900,366345750,43700,43700,43700,43700,2
|
|
20240419,142800,366258350,43700,43700,43700,43700,0
|
|
20240419,142700,366258350,43700,43700,43700,43700,0
|
|
20240419,142600,366258350,43700,43700,43700,43700,0
|
|
20240419,142500,366258350,43700,43700,43700,43700,7
|
|
20240419,142400,365952450,43700,43700,43700,43700,0
|
|
20240419,142300,365952450,43700,43700,43700,43700,0
|
|
20240419,142200,365952450,43700,43700,43700,43700,1
|
|
20240419,142100,365908750,43700,43650,43700,43650,11
|
|
20240419,142000,365428100,43600,43600,43600,43600,0
|
|
20240419,141900,365428100,43600,43600,43600,43600,0
|
|
20240419,141800,365428100,43600,43600,43600,43600,0
|
|
20240419,141700,365428100,43600,43600,43600,43600,0
|
|
20240419,141600,365428100,43600,43600,43600,43600,0
|
|
20240419,141500,365428100,43600,43600,43600,43600,10
|
|
20240419,141400,364992100,43650,43650,43650,43650,0
|
|
20240419,141300,364992100,43650,43650,43650,43650,5
|
|
20240419,141200,364773850,43650,43650,43650,43650,0
|
|
20240419,141100,364773850,43650,43650,43650,43650,0
|
|
20240419,141000,364773850,43650,43650,43650,43650,2
|
|
20240419,140900,364686550,43650,43650,43650,43650,1
|
|
20240419,140800,364642900,43650,43700,43700,43650,28
|
|
20240419,140700,363420550,43700,43700,43700,43700,3
|
|
20240419,140600,363289450,43700,43700,43700,43700,41
|
|
20240419,140500,361497750,43750,43750,43750,43750,1
|
|
20240419,140400,361454000,43750,43750,43750,43750,0
|
|
20240419,140300,361454000,43750,43750,43750,43750,0
|
|
20240419,140200,361454000,43750,43750,43750,43750,7
|
|
20240419,140100,361147750,43750,43750,43750,43750,0
|
|
20240419,140000,361147750,43750,43750,43750,43750,11
|
|
20240419,135900,360666500,43700,43700,43700,43700,0
|
|
20240419,135800,360666500,43700,43700,43700,43700,0
|
|
20240419,135700,360666500,43700,43700,43700,43650,40
|
|
20240419,135600,358919000,43700,43700,43700,43700,14
|
|
20240419,135500,358307200,43650,43650,43650,43650,46
|
|
20240419,135400,356299300,43650,43650,43650,43650,40
|
|
20240419,135300,354553300,43650,43650,43650,43650,0
|
|
20240419,135200,354553300,43650,43650,43650,43650,3
|
|
20240419,135100,354422350,43650,43650,43650,43650,7
|
|
20240419,135000,354116800,43650,43650,43650,43650,11
|
|
20240419,134900,353636650,43650,43650,43650,43650,1
|
|
20240419,134800,353593000,43650,43600,43650,43600,121
|
|
20240419,134700,348311650,43600,43600,43600,43600,2
|
|
20240419,134600,348224450,43600,43600,43600,43600,14
|
|
20240419,134500,347614050,43600,43600,43600,43600,8
|
|
20240419,134400,347265250,43550,43550,43550,43550,0
|
|
20240419,134300,347265250,43550,43550,43550,43550,0
|
|
20240419,134200,347265250,43550,43550,43550,43550,0
|
|
20240419,134100,347265250,43550,43550,43550,43550,0
|
|
20240419,134000,347265250,43550,43550,43550,43550,14
|
|
20240419,133900,346655550,43550,43550,43550,43550,0
|
|
20240419,133800,346655550,43550,43550,43550,43550,0
|
|
20240419,133700,346655550,43550,43550,43550,43550,0
|
|
20240419,133600,346655550,43550,43600,43600,43550,12
|
|
20240419,133500,346132700,43450,43500,43500,43450,22
|
|
20240419,133400,345175800,43500,43600,43600,43500,61
|
|
20240419,133300,342519700,43600,43600,43600,43600,1
|
|
20240419,133200,342476100,43600,43650,43650,43600,52
|
|
20240419,133100,340208850,43650,43700,43700,43650,99
|
|
20240419,133000,335886950,43700,43700,43700,43700,0
|
|
20240419,132900,335886950,43700,43700,43700,43700,0
|
|
20240419,132800,335886950,43700,43700,43700,43700,4
|
|
20240419,132700,335712150,43700,43700,43700,43700,1
|
|
20240419,132600,335668450,43650,43650,43650,43650,7
|
|
20240419,132500,335362900,43650,43650,43650,43650,0
|
|
20240419,132400,335362900,43650,43650,43650,43650,0
|
|
20240419,132300,335362900,43650,43650,43650,43650,1
|
|
20240419,132200,335319250,43500,43500,43500,43500,147
|
|
20240419,132100,328924750,43500,43500,43500,43500,14
|
|
20240419,132000,328315750,43500,43500,43500,43500,3
|
|
20240419,131900,328185250,43500,43500,43500,43500,168
|
|
20240419,131800,320877250,43450,43450,43450,43450,0
|
|
20240419,131700,320877250,43450,43450,43450,43450,0
|
|
20240419,131600,320877250,43450,43450,43450,43450,2
|
|
20240419,131500,320790350,43500,43500,43500,43500,0
|
|
20240419,131400,320790350,43500,43500,43500,43500,3
|
|
20240419,131300,320659850,43500,43500,43500,43500,2
|
|
20240419,131200,320572850,43500,43500,43500,43500,0
|
|
20240419,131100,320572850,43500,43500,43500,43500,10
|
|
20240419,131000,320137850,43400,43500,43500,43400,15
|
|
20240419,130900,319485850,43500,43500,43500,43500,1
|
|
20240419,130800,319442350,43500,43500,43500,43500,4
|
|
20240419,130700,319268350,43400,43500,43500,43400,15
|
|
20240419,130600,318617250,43450,43450,43450,43450,22
|
|
20240419,130500,317661350,43400,43400,43400,43400,0
|
|
20240419,130400,317661350,43400,43400,43400,43400,0
|
|
20240419,130300,317661350,43400,43400,43400,43400,0
|
|
20240419,130200,317661350,43400,43400,43400,43400,0
|
|
20240419,130100,317661350,43400,43400,43400,43400,49
|
|
20240419,130000,315534750,43350,43300,43350,43300,5
|
|
20240419,125900,315318100,43300,43300,43300,43300,47
|
|
20240419,125800,313283000,43200,43300,43300,43200,22
|
|
20240419,125700,312330500,43300,43300,43300,43300,29
|
|
20240419,125600,311074800,43300,43300,43300,43300,9
|
|
20240419,125500,310685100,43250,43300,43300,43250,18
|
|
20240419,125400,309905950,43250,43300,43300,43250,5
|
|
20240419,125300,309689550,43300,43400,43400,43300,7
|
|
20240419,125200,309386150,43300,43400,43400,43300,9
|
|
20240419,125100,308996250,43450,43450,43450,43450,0
|
|
20240419,125000,308996250,43450,43450,43450,43450,7
|
|
20240419,124900,308692100,43450,43300,43450,43300,81
|
|
20240419,124800,305174550,43250,43250,43250,43250,0
|
|
20240419,124700,305174550,43250,43250,43250,43250,1
|
|
20240419,124600,305131300,43250,43250,43250,43250,2
|
|
20240419,124500,305044800,43150,43150,43150,43150,0
|
|
20240419,124400,305044800,43150,43150,43150,43150,0
|
|
20240419,124300,305044800,43150,43150,43150,43150,0
|
|
20240419,124200,305044800,43150,43150,43150,43150,6
|
|
20240419,124100,304785900,43150,43150,43150,43150,5
|
|
20240419,124000,304570150,43150,43150,43150,43150,10
|
|
20240419,123900,304138650,43300,43300,43300,43300,17
|
|
20240419,123800,303402550,43300,43300,43300,43300,0
|
|
20240419,123700,303402550,43300,43300,43300,43300,21
|
|
20240419,123600,302493250,43300,43300,43300,43300,1
|
|
20240419,123500,302449950,43300,43400,43400,43300,13
|
|
20240419,123400,301886850,43350,43350,43350,43350,1
|
|
20240419,123300,301843500,43350,43350,43350,43350,2
|
|
20240419,123200,301756800,43350,43350,43350,43350,3
|
|
20240419,123100,301626750,43350,43100,43350,43100,3
|
|
20240419,123000,301497200,43000,43100,43100,43000,28
|
|
20240419,122900,300290500,43100,43100,43100,43100,0
|
|
20240419,122800,300290500,43100,43100,43100,43100,7
|
|
20240419,122700,299988800,43100,43100,43100,43100,0
|
|
20240419,122600,299988800,43100,43100,43100,43100,100
|
|
20240419,122500,295678800,43100,43100,43100,43100,0
|
|
20240419,122400,295678800,43100,43100,43100,43100,9
|
|
20240419,122300,295290900,42900,42900,42900,42900,1
|
|
20240419,122200,295248000,43100,43100,43100,43100,0
|
|
20240419,122100,295248000,43100,43100,43100,43100,0
|
|
20240419,122000,295248000,43100,43100,43100,43100,0
|
|
20240419,121900,295248000,43100,43100,43100,43100,34
|
|
20240419,121800,293782600,43100,43100,43100,43100,0
|
|
20240419,121700,293782600,43100,43100,43100,43100,0
|
|
20240419,121600,293782600,43100,43100,43100,43100,0
|
|
20240419,121500,293782600,43100,43100,43100,43100,0
|
|
20240419,121400,293782600,43100,43100,43100,43100,1
|
|
20240419,121300,293739500,43100,43100,43100,43100,1
|
|
20240419,121200,293696400,42900,42900,42900,42900,14
|
|
20240419,121100,293095800,42700,43000,43100,42700,249
|
|
20240419,121000,282394300,42950,42950,42950,42950,0
|
|
20240419,120900,282394300,42950,42950,42950,42950,10
|
|
20240419,120800,281964800,42950,42950,42950,42950,0
|
|
20240419,120700,281964800,42950,42950,42950,42950,37
|
|
20240419,120600,280375650,42850,42850,42850,42850,0
|
|
20240419,120500,280375650,42850,42650,42850,42650,40
|
|
20240419,120400,278667650,42650,42650,42650,42650,0
|
|
20240419,120300,278667650,42650,42850,42850,42650,10
|
|
20240419,120200,278239900,42900,42900,42900,42900,6
|
|
20240419,120100,277982500,42850,42850,42850,42850,0
|
|
20240419,120000,277982500,42850,42850,42850,42850,0
|
|
20240419,115900,277982500,42850,42850,42850,42850,0
|
|
20240419,115800,277982500,42850,42850,42850,42850,52
|
|
20240419,115700,275754300,42550,42550,42550,42550,0
|
|
20240419,115600,275754300,42550,42650,42650,42550,412
|
|
20240419,115500,258214600,42550,42550,42550,42550,0
|
|
20240419,115400,258214600,42550,42550,42550,42550,0
|
|
20240419,115300,258214600,42550,42550,42550,42550,0
|
|
20240419,115200,258214600,42550,42550,42550,42550,200
|
|
20240419,115100,249704600,42550,42550,42550,42550,0
|
|
20240419,115000,249704600,42550,42550,42550,42550,0
|
|
20240419,114900,249704600,42550,42600,42600,42550,35
|
|
20240419,114800,248215100,42550,42550,42550,42550,7
|
|
20240419,114700,247917250,42550,42550,42550,42550,0
|
|
20240419,114600,247917250,42550,42800,42800,42550,37
|
|
20240419,114500,246341650,42550,42600,42600,42550,31
|
|
20240419,114400,245022200,42850,42850,42850,42850,2
|
|
20240419,114300,244936500,42850,42850,42850,42850,0
|
|
20240419,114200,244936500,42850,42850,42850,42850,0
|
|
20240419,114100,244936500,42850,42850,42850,42850,3
|
|
20240419,114000,244807950,42550,42600,42600,42550,122
|
|
20240419,113900,239613600,42600,42600,42600,42600,3
|
|
20240419,113800,239485800,42850,42600,42850,42600,9
|
|
20240419,113700,239101650,42600,42650,42650,42600,2
|
|
20240419,113600,239016400,42600,42600,42600,42600,0
|
|
20240419,113500,239016400,42600,42600,42600,42600,0
|
|
20240419,113400,239016400,42600,42600,42600,42600,0
|
|
20240419,113300,239016400,42600,42600,42600,42600,0
|
|
20240419,113200,239016400,42600,42600,42600,42600,11
|
|
20240419,113100,238547800,42550,42550,42550,42550,4
|
|
20240419,113000,238377600,42600,42600,42600,42600,54
|
|
20240419,112900,236077200,42600,42750,42950,42600,12
|
|
20240419,112800,235565100,42750,42600,42750,42600,16
|
|
20240419,112700,234881400,42800,42800,42800,42800,0
|
|
20240419,112600,234881400,42800,42800,42800,42800,3
|
|
20240419,112500,234753000,42850,42850,42850,42850,0
|
|
20240419,112400,234753000,42850,42650,42850,42450,197
|
|
20240419,112300,226339700,42650,42650,42650,42650,1
|
|
20240419,112200,226297050,42650,42650,42650,42650,0
|
|
20240419,112100,226297050,42650,42650,42650,42650,0
|
|
20240419,112000,226297050,42650,42700,42700,42650,83
|
|
20240419,111900,222755400,42700,42900,42900,42700,45
|
|
20240419,111800,220826600,42900,42900,42900,42850,17
|
|
20240419,111700,220097600,42900,43000,43000,42900,87
|
|
20240419,111600,216363250,43000,43100,43100,43000,120
|
|
20240419,111500,211200200,43100,43100,43100,43100,5
|
|
20240419,111400,210984700,43100,43200,43200,43100,214
|
|
20240419,111300,201743900,43250,43300,43300,43250,230
|
|
20240419,111200,191789750,43400,43400,43400,43400,0
|
|
20240419,111100,191789750,43400,43350,43400,43300,333
|
|
20240419,111000,177367750,43350,43350,43350,43350,10
|
|
20240419,110900,176934250,43350,43350,43350,43350,0
|
|
20240419,110800,176934250,43350,43350,43350,43350,1
|
|
20240419,110700,176890900,43350,43350,43350,43350,0
|
|
20240419,110600,176890900,43350,43350,43350,43350,51
|
|
20240419,110500,174680050,43400,43350,43400,43350,71
|
|
20240419,110400,171602150,43300,43350,43350,43300,68
|
|
20240419,110300,168654500,43400,43400,43400,43400,114
|
|
20240419,110200,163706900,43400,43400,43400,43400,8
|
|
20240419,110100,163359700,43400,43450,43450,43400,68
|
|
20240419,110000,160407450,43450,43500,43500,43450,85
|
|
20240419,105900,156711650,43500,43500,43500,43500,0
|
|
20240419,105800,156711650,43500,43500,43500,43500,40
|
|
20240419,105700,154971650,43500,43500,43500,43500,7
|
|
20240419,105600,154667150,43450,43500,43500,43450,2
|
|
20240419,105500,154580200,43500,43500,43500,43500,0
|
|
20240419,105400,154580200,43500,43500,43500,43500,0
|
|
20240419,105300,154580200,43500,43500,43500,43500,10
|
|
20240419,105200,154145200,43450,43450,43450,43450,1
|
|
20240419,105100,154101750,43400,43400,43400,43400,1
|
|
20240419,105000,154058350,43400,43400,43400,43400,0
|
|
20240419,104900,154058350,43400,43400,43400,43400,0
|
|
20240419,104800,154058350,43400,43500,43500,43400,3
|
|
20240419,104700,153928050,43500,43500,43500,43400,55
|
|
20240419,104600,151535650,43550,43450,43550,43400,31
|
|
20240419,104500,150188700,43400,43400,43400,43400,2
|
|
20240419,104400,150101900,43400,43400,43400,43400,0
|
|
20240419,104300,150101900,43400,43400,43400,43400,80
|
|
20240419,104200,146629900,43450,43450,43450,43450,89
|
|
20240419,104100,142762850,43450,43450,43450,43450,64
|
|
20240419,104000,139982050,43500,43500,43500,43500,0
|
|
20240419,103900,139982050,43500,43500,43500,43500,0
|
|
20240419,103800,139982050,43500,43550,43550,43500,122
|
|
20240419,103700,134674950,43550,43550,43550,43550,2
|
|
20240419,103600,134587850,43550,43500,43550,43500,2
|
|
20240419,103500,134500800,43550,43500,43550,43500,11
|
|
20240419,103400,134022250,43500,43500,43500,43500,10
|
|
20240419,103300,133587250,43550,43550,43550,43550,12
|
|
20240419,103200,133064650,43550,43550,43550,43550,15
|
|
20240419,103100,132411400,43550,43550,43550,43550,3
|
|
20240419,103000,132280750,43550,43650,43650,43550,63
|
|
20240419,102900,129534100,43650,43650,43650,43650,93
|
|
20240419,102800,125474650,43650,43750,43750,43600,31
|
|
20240419,102700,124121900,43750,43750,43750,43750,45
|
|
20240419,102600,122153150,43750,43800,43800,43750,6
|
|
20240419,102500,121890600,43700,43700,43700,43700,23
|
|
20240419,102400,120885500,43900,43900,43900,43900,0
|
|
20240419,102300,120885500,43900,43900,43900,43900,5
|
|
20240419,102200,120666000,43900,43900,43900,43900,1
|
|
20240419,102100,120622100,43900,43900,43900,43900,1
|
|
20240419,102000,120578200,43900,43900,43900,43900,0
|
|
20240419,101900,120578200,43900,43900,43900,43900,6
|
|
20240419,101800,120314800,43900,43900,43900,43850,4
|
|
20240419,101700,120139250,43850,43800,43850,43750,212
|
|
20240419,101600,110855700,43850,44000,44000,43850,92
|
|
20240419,101500,106813700,44250,44250,44250,44250,0
|
|
20240419,101400,106813700,44250,44200,44250,44200,2
|
|
20240419,101300,106725250,44200,44200,44200,44200,0
|
|
20240419,101200,106725250,44200,44200,44200,44200,35
|
|
20240419,101100,105178250,44200,44200,44200,44200,3
|
|
20240419,101000,105045650,44200,44200,44200,44200,12
|
|
20240419,100900,104515250,44200,44200,44200,44200,1
|
|
20240419,100800,104471050,44200,44200,44200,44200,0
|
|
20240419,100700,104471050,44200,44200,44200,44200,0
|
|
20240419,100600,104471050,44200,44200,44200,44200,11
|
|
20240419,100500,103984850,44200,44200,44200,44200,0
|
|
20240419,100400,103984850,44200,44200,44200,44200,11
|
|
20240419,100300,103498650,44200,44150,44200,44150,52
|
|
20240419,100200,101200750,44150,44150,44150,44150,20
|
|
20240419,100100,100317750,44150,44100,44150,44100,11
|
|
20240419,100000,99832150,44100,44150,44150,44100,5
|
|
20240419,095900,99611600,44100,43900,44150,43900,24
|
|
20240419,095800,98557550,43900,43900,43900,43900,0
|
|
20240419,095700,98557550,43900,43900,43900,43900,10
|
|
20240419,095600,98118550,44200,44200,44200,44200,0
|
|
20240419,095500,98118550,44200,44200,44200,44200,2
|
|
20240419,095400,98030150,44200,44000,44200,44000,47
|
|
20240419,095300,95958750,43900,43900,43900,43900,50
|
|
20240419,095200,93763750,43800,43800,43800,43800,0
|
|
20240419,095100,93763750,43800,43800,43800,43800,0
|
|
20240419,095000,93763750,43800,43800,43800,43800,10
|
|
20240419,094900,93325750,43850,43850,43850,43850,0
|
|
20240419,094800,93325750,43850,43850,43850,43850,50
|
|
20240419,094700,91133250,43850,43850,43850,43850,2
|
|
20240419,094600,91045550,43750,43750,43750,43750,0
|
|
20240419,094500,91045550,43750,43950,43950,43750,156
|
|
20240419,094400,84216550,43950,43950,43950,43950,0
|
|
20240419,094300,84216550,43950,43950,43950,43950,2
|
|
20240419,094200,84128650,43750,43750,43750,43750,30
|
|
20240419,094100,82816150,43750,43750,43750,43750,0
|
|
20240419,094000,82816150,43750,43750,43750,43750,0
|
|
20240419,093900,82816150,43750,43750,43750,43750,12
|
|
20240419,093800,82291150,43700,43700,43700,43700,0
|
|
20240419,093700,82291150,43700,43700,43700,43700,3
|
|
20240419,093600,82160050,43650,43650,43650,43650,7
|
|
20240419,093500,81854500,43650,43650,43650,43650,0
|
|
20240419,093400,81854500,43650,43700,43700,43650,42
|
|
20240419,093300,80019700,43700,43750,43750,43700,266
|
|
20240419,093200,68393600,43750,43750,43750,43750,0
|
|
20240419,093100,68393600,43750,43750,43750,43750,14
|
|
20240419,093000,67781100,43750,43750,43750,43750,0
|
|
20240419,092900,67781100,43750,43750,43750,43750,10
|
|
20240419,092800,67343600,43700,43700,43700,43700,0
|
|
20240419,092700,67343600,43700,43700,43700,43700,5
|
|
20240419,092600,67125100,43700,43750,43750,43700,73
|
|
20240419,092500,63934450,43750,43700,43900,43700,45
|
|
20240419,092400,61965150,43750,43750,43750,43750,1
|
|
20240419,092300,61921400,43700,43600,43700,43600,3
|
|
20240419,092200,61790500,43550,43550,43550,43550,13
|
|
20240419,092100,61224350,43550,43550,43550,43550,3
|
|
20240419,092000,61093700,43750,43750,43750,43750,0
|
|
20240419,091900,61093700,43750,43750,43750,43750,12
|
|
20240419,091800,60568700,43750,43750,43750,43750,0
|
|
20240419,091700,60568700,43750,43750,43750,43750,25
|
|
20240419,091600,59474950,43750,43400,43750,43400,105
|
|
20240419,091500,54917000,43350,43350,43350,43350,0
|
|
20240419,091400,54917000,43350,43350,43350,43350,156
|
|
20240419,091300,48154400,43350,43400,43400,43350,23
|
|
20240419,091200,47156600,43350,43650,43650,43350,132
|
|
20240419,091100,41429300,43700,43850,43850,43700,46
|
|
20240419,091000,39418100,44000,43900,44000,43900,80
|
|
20240419,090900,35898200,43800,43900,44000,43800,56
|
|
20240419,090800,33443950,43900,44000,44000,43900,20
|
|
20240419,090700,32565250,44000,44000,44000,44000,2
|
|
20240419,090600,32477250,44050,44000,44050,43850,29
|
|
20240419,090500,31203100,44000,44000,44000,44000,1
|
|
20240419,090400,31159100,44000,44000,44000,44000,15
|
|
20240419,090300,30499100,44000,44300,44300,44000,29
|
|
20240419,090200,29221400,44150,44450,44450,44150,109
|
|
20240419,090100,24406950,44450,44200,44450,44150,12
|
|
20240419,090000,23875500,44150,44300,44500,44150,537
|