691 lines
35 KiB
CSV
691 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,202800,370828150,28000,28000,28000,28000,116
|
|
20240404,202700,370828150,28000,28000,28000,28000,0
|
|
20240404,202600,370828150,28000,28000,28000,28000,0
|
|
20240404,202500,370828150,28000,28000,28000,28000,0
|
|
20240404,202400,370828150,28000,28000,28000,28000,0
|
|
20240404,202300,370828150,28000,28000,28000,28000,0
|
|
20240404,202200,370828150,28000,28000,28000,28000,0
|
|
20240404,202100,370828150,28000,28000,28000,28000,0
|
|
20240404,202000,370828150,28000,28000,28000,28000,0
|
|
20240404,201900,370828150,28000,28000,28000,28000,0
|
|
20240404,201800,370828150,28000,28000,28000,28000,0
|
|
20240404,201700,370828150,28000,28000,28000,28000,0
|
|
20240404,201600,370828150,28000,28000,28000,28000,0
|
|
20240404,201500,370828150,28000,28000,28000,28000,0
|
|
20240404,201400,370828150,28000,28000,28000,28000,0
|
|
20240404,201300,370828150,28000,28000,28000,28000,0
|
|
20240404,201200,370828150,28000,28000,28000,28000,0
|
|
20240404,201100,370828150,28000,28000,28000,28000,0
|
|
20240404,201000,370828150,28000,28000,28000,28000,0
|
|
20240404,200900,370828150,28000,28000,28000,28000,0
|
|
20240404,200800,370828150,28000,28000,28000,28000,0
|
|
20240404,200700,370828150,28000,28000,28000,28000,0
|
|
20240404,200600,370828150,28000,28000,28000,28000,0
|
|
20240404,200500,370828150,28000,28000,28000,28000,0
|
|
20240404,200400,370828150,28000,28000,28000,28000,0
|
|
20240404,200300,370828150,28000,28000,28000,28000,0
|
|
20240404,200200,370828150,28000,28000,28000,28000,0
|
|
20240404,200100,370828150,28000,28000,28000,28000,0
|
|
20240404,200000,370828150,28000,28000,28000,28000,0
|
|
20240404,195900,370828150,28000,28000,28000,28000,0
|
|
20240404,195800,370828150,28000,28000,28000,28000,116
|
|
20240404,195700,370828150,28000,28000,28000,28000,0
|
|
20240404,195600,370828150,28000,28000,28000,28000,0
|
|
20240404,195500,370828150,28000,28000,28000,28000,0
|
|
20240404,195400,370828150,28000,28000,28000,28000,0
|
|
20240404,195300,370828150,28000,28000,28000,28000,0
|
|
20240404,195200,370828150,28000,28000,28000,28000,0
|
|
20240404,195100,370828150,28000,28000,28000,28000,0
|
|
20240404,195000,370828150,28000,28000,28000,28000,0
|
|
20240404,194900,370828150,28000,28000,28000,28000,0
|
|
20240404,194800,370828150,28000,28000,28000,28000,0
|
|
20240404,194700,370828150,28000,28000,28000,28000,0
|
|
20240404,194600,370828150,28000,28000,28000,28000,0
|
|
20240404,194500,370828150,28000,28000,28000,28000,0
|
|
20240404,194400,370828150,28000,28000,28000,28000,0
|
|
20240404,194300,370828150,28000,28000,28000,28000,0
|
|
20240404,194200,370828150,28000,28000,28000,28000,0
|
|
20240404,194100,370828150,28000,28000,28000,28000,0
|
|
20240404,194000,370828150,28000,28000,28000,28000,0
|
|
20240404,193900,370828150,28000,28000,28000,28000,0
|
|
20240404,193800,370828150,28000,28000,28000,28000,0
|
|
20240404,193700,370828150,28000,28000,28000,28000,0
|
|
20240404,193600,370828150,28000,28000,28000,28000,0
|
|
20240404,193500,370828150,28000,28000,28000,28000,0
|
|
20240404,193400,370828150,28000,28000,28000,28000,0
|
|
20240404,193300,370828150,28000,28000,28000,28000,0
|
|
20240404,193200,370828150,28000,28000,28000,28000,0
|
|
20240404,193100,370828150,28000,28000,28000,28000,0
|
|
20240404,193000,370828150,28000,28000,28000,28000,0
|
|
20240404,192900,370828150,28000,28000,28000,28000,0
|
|
20240404,192800,370828150,28000,28000,28000,28000,116
|
|
20240404,192700,370828150,28000,28000,28000,28000,0
|
|
20240404,192600,370828150,28000,28000,28000,28000,0
|
|
20240404,192500,370828150,28000,28000,28000,28000,0
|
|
20240404,192400,370828150,28000,28000,28000,28000,0
|
|
20240404,192300,370828150,28000,28000,28000,28000,0
|
|
20240404,192200,370828150,28000,28000,28000,28000,0
|
|
20240404,192100,370828150,28000,28000,28000,28000,0
|
|
20240404,192000,370828150,28000,28000,28000,28000,0
|
|
20240404,191900,370828150,28000,28000,28000,28000,0
|
|
20240404,191800,370828150,28000,28000,28000,28000,0
|
|
20240404,191700,370828150,28000,28000,28000,28000,0
|
|
20240404,191600,370828150,28000,28000,28000,28000,0
|
|
20240404,191500,370828150,28000,28000,28000,28000,0
|
|
20240404,191400,370828150,28000,28000,28000,28000,0
|
|
20240404,191300,370828150,28000,28000,28000,28000,0
|
|
20240404,191200,370828150,28000,28000,28000,28000,0
|
|
20240404,191100,370828150,28000,28000,28000,28000,0
|
|
20240404,191000,370828150,28000,28000,28000,28000,0
|
|
20240404,190900,370828150,28000,28000,28000,28000,0
|
|
20240404,190800,370828150,28000,28000,28000,28000,0
|
|
20240404,190700,370828150,28000,28000,28000,28000,0
|
|
20240404,190600,370828150,28000,28000,28000,28000,0
|
|
20240404,190500,370828150,28000,28000,28000,28000,0
|
|
20240404,190400,370828150,28000,28000,28000,28000,0
|
|
20240404,190300,370828150,28000,28000,28000,28000,0
|
|
20240404,190200,370828150,28000,28000,28000,28000,0
|
|
20240404,190100,370828150,28000,28000,28000,28000,0
|
|
20240404,190000,370828150,28000,28000,28000,28000,0
|
|
20240404,185900,370828150,28000,28000,28000,28000,0
|
|
20240404,185800,370828150,28000,28000,28000,28000,116
|
|
20240404,185700,370828150,28000,28000,28000,28000,0
|
|
20240404,185600,370828150,28000,28000,28000,28000,0
|
|
20240404,185500,370828150,28000,28000,28000,28000,0
|
|
20240404,185400,370828150,28000,28000,28000,28000,0
|
|
20240404,185300,370828150,28000,28000,28000,28000,0
|
|
20240404,185200,370828150,28000,28000,28000,28000,0
|
|
20240404,185100,370828150,28000,28000,28000,28000,0
|
|
20240404,185000,370828150,28000,28000,28000,28000,0
|
|
20240404,184900,370828150,28000,28000,28000,28000,0
|
|
20240404,184800,370828150,28000,28000,28000,28000,0
|
|
20240404,184700,370828150,28000,28000,28000,28000,0
|
|
20240404,184600,370828150,28000,28000,28000,28000,0
|
|
20240404,184500,370828150,28000,28000,28000,28000,0
|
|
20240404,184400,370828150,28000,28000,28000,28000,0
|
|
20240404,184300,370828150,28000,28000,28000,28000,0
|
|
20240404,184200,370828150,28000,28000,28000,28000,0
|
|
20240404,184100,370828150,28000,28000,28000,28000,0
|
|
20240404,184000,370828150,28000,28000,28000,28000,0
|
|
20240404,183900,370828150,28000,28000,28000,28000,0
|
|
20240404,183800,370828150,28000,28000,28000,28000,0
|
|
20240404,183700,370828150,28000,28000,28000,28000,0
|
|
20240404,183600,370828150,28000,28000,28000,28000,0
|
|
20240404,183500,370828150,28000,28000,28000,28000,0
|
|
20240404,183400,370828150,28000,28000,28000,28000,0
|
|
20240404,183300,370828150,28000,28000,28000,28000,0
|
|
20240404,183200,370828150,28000,28000,28000,28000,0
|
|
20240404,183100,370828150,28000,28000,28000,28000,0
|
|
20240404,183000,370828150,28000,28000,28000,28000,0
|
|
20240404,182900,370828150,28000,28000,28000,28000,0
|
|
20240404,182800,370828150,28000,28000,28000,28000,116
|
|
20240404,182700,370828150,28000,28000,28000,28000,0
|
|
20240404,182600,370828150,28000,28000,28000,28000,0
|
|
20240404,182500,370828150,28000,28000,28000,28000,0
|
|
20240404,182400,370828150,28000,28000,28000,28000,0
|
|
20240404,182300,370828150,28000,28000,28000,28000,0
|
|
20240404,182200,370828150,28000,28000,28000,28000,0
|
|
20240404,182100,370828150,28000,28000,28000,28000,0
|
|
20240404,182000,370828150,28000,28000,28000,28000,0
|
|
20240404,181900,370828150,28000,28000,28000,28000,0
|
|
20240404,181800,370828150,28000,28000,28000,28000,0
|
|
20240404,181700,370828150,28000,28000,28000,28000,0
|
|
20240404,181600,370828150,28000,28000,28000,28000,0
|
|
20240404,181500,370828150,28000,28000,28000,28000,0
|
|
20240404,181400,370828150,28000,28000,28000,28000,0
|
|
20240404,181300,370828150,28000,28000,28000,28000,0
|
|
20240404,181200,370828150,28000,28000,28000,28000,0
|
|
20240404,181100,370828150,28000,28000,28000,28000,0
|
|
20240404,181000,370828150,28000,28000,28000,28000,0
|
|
20240404,180900,370828150,28000,28000,28000,28000,0
|
|
20240404,180800,370828150,28000,28000,28000,28000,0
|
|
20240404,180700,370828150,28000,28000,28000,28000,0
|
|
20240404,180600,370828150,28000,28000,28000,28000,0
|
|
20240404,180500,370828150,28000,28000,28000,28000,0
|
|
20240404,180400,370828150,28000,28000,28000,28000,0
|
|
20240404,180300,370828150,28000,28000,28000,28000,0
|
|
20240404,180200,370828150,28000,28000,28000,28000,0
|
|
20240404,180100,370828150,28000,28000,28000,28000,0
|
|
20240404,180000,370828150,28000,28000,28000,28000,0
|
|
20240404,175900,370828150,28000,28000,28000,28000,0
|
|
20240404,175800,370828150,28000,28000,28000,28000,116
|
|
20240404,175700,370828150,28000,28000,28000,28000,0
|
|
20240404,175600,370828150,28000,28000,28000,28000,0
|
|
20240404,175500,370828150,28000,28000,28000,28000,0
|
|
20240404,175400,370828150,28000,28000,28000,28000,0
|
|
20240404,175300,370828150,28000,28000,28000,28000,0
|
|
20240404,175200,370828150,28000,28000,28000,28000,0
|
|
20240404,175100,370828150,28000,28000,28000,28000,0
|
|
20240404,175000,370828150,28000,28000,28000,28000,0
|
|
20240404,174900,370828150,28000,28000,28000,28000,0
|
|
20240404,174800,370828150,28000,28000,28000,28000,0
|
|
20240404,174700,370828150,28000,28000,28000,28000,0
|
|
20240404,174600,370828150,28000,28000,28000,28000,0
|
|
20240404,174500,370828150,28000,28000,28000,28000,0
|
|
20240404,174400,370828150,28000,28000,28000,28000,0
|
|
20240404,174300,370828150,28000,28000,28000,28000,0
|
|
20240404,174200,370828150,28000,28000,28000,28000,0
|
|
20240404,174100,370828150,28000,28000,28000,28000,0
|
|
20240404,174000,370828150,28000,28000,28000,28000,0
|
|
20240404,173900,370828150,28000,28000,28000,28000,0
|
|
20240404,173800,370828150,28000,28000,28000,28000,0
|
|
20240404,173700,370828150,28000,28000,28000,28000,0
|
|
20240404,173600,370828150,28000,28000,28000,28000,0
|
|
20240404,173500,370828150,28000,28000,28000,28000,0
|
|
20240404,173400,370828150,28000,28000,28000,28000,0
|
|
20240404,173300,370828150,28000,28000,28000,28000,0
|
|
20240404,173200,370828150,28000,28000,28000,28000,0
|
|
20240404,173100,370828150,28000,28000,28000,28000,0
|
|
20240404,173000,370828150,28000,28000,28000,28000,0
|
|
20240404,172900,370828150,28000,28000,28000,28000,0
|
|
20240404,172800,370828150,28000,28000,28000,28000,116
|
|
20240404,172700,370828150,28000,28000,28000,28000,0
|
|
20240404,172600,370828150,28000,28000,28000,28000,0
|
|
20240404,172500,370828150,28000,28000,28000,28000,0
|
|
20240404,172400,370828150,28000,28000,28000,28000,0
|
|
20240404,172300,370828150,28000,28000,28000,28000,0
|
|
20240404,172200,370828150,28000,28000,28000,28000,0
|
|
20240404,172100,370828150,28000,28000,28000,28000,0
|
|
20240404,172000,370828150,28000,28000,28000,28000,0
|
|
20240404,171900,370828150,28000,28000,28000,28000,0
|
|
20240404,171800,370828150,28000,28000,28000,28000,0
|
|
20240404,171700,370828150,28000,28000,28000,28000,0
|
|
20240404,171600,370828150,28000,28000,28000,28000,0
|
|
20240404,171500,370828150,28000,28000,28000,28000,0
|
|
20240404,171400,370828150,28000,28000,28000,28000,0
|
|
20240404,171300,370828150,28000,28000,28000,28000,0
|
|
20240404,171200,370828150,28000,28000,28000,28000,0
|
|
20240404,171100,370828150,28000,28000,28000,28000,0
|
|
20240404,171000,370828150,28000,28000,28000,28000,0
|
|
20240404,170900,370828150,28000,28000,28000,28000,0
|
|
20240404,170800,370828150,28000,28000,28000,28000,0
|
|
20240404,170700,370828150,28000,28000,28000,28000,0
|
|
20240404,170600,370828150,28000,28000,28000,28000,0
|
|
20240404,170500,370828150,28000,28000,28000,28000,0
|
|
20240404,170400,370828150,28000,28000,28000,28000,0
|
|
20240404,170300,370828150,28000,28000,28000,28000,0
|
|
20240404,170200,370828150,28000,28000,28000,28000,0
|
|
20240404,170100,370828150,28000,28000,28000,28000,0
|
|
20240404,170000,370828150,28000,28000,28000,28000,0
|
|
20240404,165900,370828150,28000,28000,28000,28000,0
|
|
20240404,165800,370828150,28000,28000,28000,28000,116
|
|
20240404,165700,370828150,28000,28000,28000,28000,0
|
|
20240404,165600,370828150,28000,28000,28000,28000,0
|
|
20240404,165500,370828150,28000,28000,28000,28000,0
|
|
20240404,165400,370828150,28000,28000,28000,28000,0
|
|
20240404,165300,370828150,28000,28000,28000,28000,0
|
|
20240404,165200,370828150,28000,28000,28000,28000,0
|
|
20240404,165100,370828150,28000,28000,28000,28000,0
|
|
20240404,165000,370828150,28000,28000,28000,28000,0
|
|
20240404,164900,370828150,28000,28000,28000,28000,0
|
|
20240404,164800,370828150,28000,28000,28000,28000,0
|
|
20240404,164700,370828150,28000,28000,28000,28000,0
|
|
20240404,164600,370828150,28000,28000,28000,28000,0
|
|
20240404,164500,370828150,28000,28000,28000,28000,0
|
|
20240404,164400,370828150,28000,28000,28000,28000,0
|
|
20240404,164300,370828150,28000,28000,28000,28000,0
|
|
20240404,164200,370828150,28000,28000,28000,28000,0
|
|
20240404,164100,370828150,28000,28000,28000,28000,0
|
|
20240404,164000,370828150,28000,28000,28000,28000,0
|
|
20240404,163900,370828150,28000,28000,28000,28000,0
|
|
20240404,163800,370828150,28000,28000,28000,28000,0
|
|
20240404,163700,370828150,28000,28000,28000,28000,0
|
|
20240404,163600,370828150,28000,28000,28000,28000,0
|
|
20240404,163500,370828150,28000,28000,28000,28000,0
|
|
20240404,163400,370828150,28000,28000,28000,28000,0
|
|
20240404,163300,370828150,28000,28000,28000,28000,0
|
|
20240404,163200,370828150,28000,28000,28000,28000,0
|
|
20240404,163100,370828150,28000,28000,28000,28000,0
|
|
20240404,163000,370828150,28000,28000,28000,28000,0
|
|
20240404,162900,370828150,28000,28000,28000,28000,0
|
|
20240404,162800,370828150,28000,28000,28000,28000,116
|
|
20240404,162700,370828150,28000,28000,28000,28000,0
|
|
20240404,162600,370828150,28000,28000,28000,28000,0
|
|
20240404,162500,370828150,28000,28000,28000,28000,0
|
|
20240404,162400,370828150,28000,28000,28000,28000,0
|
|
20240404,162300,370828150,28000,28000,28000,28000,0
|
|
20240404,162200,370828150,28000,28000,28000,28000,0
|
|
20240404,162100,370828150,28000,28000,28000,28000,0
|
|
20240404,162000,370828150,28000,28000,28000,28000,0
|
|
20240404,161900,370828150,28000,28000,28000,28000,0
|
|
20240404,161800,370828150,28000,28000,28000,28000,0
|
|
20240404,161700,370828150,28000,28000,28000,28000,0
|
|
20240404,161600,370828150,28000,28000,28000,28000,0
|
|
20240404,161500,370828150,28000,28000,28000,28000,0
|
|
20240404,161400,370828150,28000,28000,28000,28000,0
|
|
20240404,161300,370828150,28000,28000,28000,28000,0
|
|
20240404,161200,370828150,28000,28000,28000,28000,0
|
|
20240404,161100,370828150,28000,28000,28000,28000,0
|
|
20240404,161000,370828150,28000,28000,28000,28000,0
|
|
20240404,160900,370828150,28000,28000,28000,28000,0
|
|
20240404,160800,370828150,28000,28000,28000,28000,0
|
|
20240404,160700,370828150,28000,28000,28000,28000,0
|
|
20240404,160600,370828150,28000,28000,28000,28000,0
|
|
20240404,160500,370828150,28000,28000,28000,28000,0
|
|
20240404,160400,370828150,28000,28000,28000,28000,0
|
|
20240404,160300,370828150,28000,28000,28000,28000,0
|
|
20240404,160200,370828150,28000,28000,28000,28000,0
|
|
20240404,160100,370828150,28000,28000,28000,28000,0
|
|
20240404,160000,370828150,28000,28000,28000,28000,0
|
|
20240404,155900,370828150,28000,28000,28000,28000,0
|
|
20240404,155800,370828150,28000,28000,28000,28000,116
|
|
20240404,155700,370828150,28000,28000,28000,28000,0
|
|
20240404,155600,370828150,28000,28000,28000,28000,0
|
|
20240404,155500,370828150,28000,28000,28000,28000,0
|
|
20240404,155400,370828150,28000,28000,28000,28000,0
|
|
20240404,155300,370828150,28000,28000,28000,28000,0
|
|
20240404,155200,370828150,28000,28000,28000,28000,0
|
|
20240404,155100,370828150,28000,28000,28000,28000,0
|
|
20240404,155000,370828150,28000,28000,28000,28000,0
|
|
20240404,154900,370828150,28000,28000,28000,28000,0
|
|
20240404,154800,370828150,28000,28000,28000,28000,0
|
|
20240404,154700,370828150,28000,28000,28000,28000,0
|
|
20240404,154600,370828150,28000,28000,28000,28000,0
|
|
20240404,154500,370828150,28000,28000,28000,28000,0
|
|
20240404,154400,370828150,28000,28000,28000,28000,0
|
|
20240404,154300,370828150,28000,28000,28000,28000,0
|
|
20240404,154200,370828150,28000,28000,28000,28000,0
|
|
20240404,154100,370828150,28000,28000,28000,28000,0
|
|
20240404,154000,370828150,28000,28000,28000,28000,0
|
|
20240404,153900,370828150,28000,28000,28000,28000,0
|
|
20240404,153800,370828150,28000,28000,28000,28000,0
|
|
20240404,153700,370828150,28000,28000,28000,28000,0
|
|
20240404,153600,370828150,28000,28000,28000,28000,0
|
|
20240404,153500,370828150,28000,28000,28000,28000,0
|
|
20240404,153400,370828150,28000,28000,28000,28000,0
|
|
20240404,153300,370828150,28000,28000,28000,28000,0
|
|
20240404,153200,370828150,28000,28000,28000,28000,0
|
|
20240404,153100,370828150,28000,28000,28000,28000,0
|
|
20240404,153000,370828150,28000,28000,28000,28000,116
|
|
20240404,152900,367580150,27950,27950,27950,27950,0
|
|
20240404,152800,367580150,27950,27950,27950,27950,0
|
|
20240404,152700,367580150,27950,27950,27950,27950,0
|
|
20240404,152600,367580150,27950,27950,27950,27950,0
|
|
20240404,152500,367580150,27950,27950,27950,27950,0
|
|
20240404,152400,367580150,27950,27950,27950,27950,0
|
|
20240404,152300,367580150,27950,27950,27950,27950,0
|
|
20240404,152200,367580150,27950,27950,27950,27950,0
|
|
20240404,152100,367580150,27950,27950,27950,27950,0
|
|
20240404,152000,367580150,27950,27950,27950,27950,0
|
|
20240404,151900,367580150,27950,27950,27950,27950,30
|
|
20240404,151800,366741650,27850,27900,28100,27850,242
|
|
20240404,151700,359962950,27900,27850,27900,27850,180
|
|
20240404,151600,354941100,27850,27850,27850,27800,225
|
|
20240404,151500,348675950,27800,27800,27850,27800,25
|
|
20240404,151400,347980850,27800,27850,27850,27800,27
|
|
20240404,151300,347229600,27850,27850,27900,27850,169
|
|
20240404,151200,342517900,27850,27850,27850,27850,4
|
|
20240404,151100,342406500,27900,27850,27900,27850,4
|
|
20240404,151000,342295000,27850,27900,27900,27850,6
|
|
20240404,150900,342127850,27850,27850,27900,27800,80
|
|
20240404,150800,339903150,27850,27850,27850,27800,6
|
|
20240404,150700,339736150,27850,27850,27850,27800,284
|
|
20240404,150600,331831050,27850,27950,28000,27850,266
|
|
20240404,150500,324408750,27900,27900,27950,27900,288
|
|
20240404,150400,316361400,27950,27900,27950,27900,4
|
|
20240404,150300,316249700,27900,27900,27900,27900,8
|
|
20240404,150200,316026500,27950,27900,27950,27900,3
|
|
20240404,150100,315942750,27900,27900,27900,27900,4
|
|
20240404,150000,315831150,27900,27900,27900,27900,4
|
|
20240404,145900,315719550,27900,27900,27900,27900,4
|
|
20240404,145800,315607950,27900,27900,27900,27900,4
|
|
20240404,145700,315496350,27900,27900,27900,27900,5
|
|
20240404,145600,315356850,27900,27900,27900,27900,2
|
|
20240404,145500,315301050,27900,27900,27900,27900,4
|
|
20240404,145400,315189450,27900,27900,27900,27900,4
|
|
20240404,145300,315077850,27900,27850,27900,27850,4
|
|
20240404,145200,314966350,27850,27850,27850,27850,3
|
|
20240404,145100,314882800,27850,27900,27900,27850,4
|
|
20240404,145000,314771350,27850,27950,27950,27850,215
|
|
20240404,144900,308764700,27900,27800,27900,27800,94
|
|
20240404,144800,306146900,27800,27850,27850,27800,3
|
|
20240404,144700,306063450,27800,27850,27850,27800,6
|
|
20240404,144600,305896550,27850,27850,27900,27800,66
|
|
20240404,144500,304058450,27800,27800,27800,27800,10
|
|
20240404,144400,303780450,27800,27900,27950,27800,724
|
|
20240404,144300,283594250,27900,27900,27900,27900,4
|
|
20240404,144200,283482650,27950,27900,27950,27900,18
|
|
20240404,144100,282979650,27950,27900,27950,27900,5
|
|
20240404,144000,282840100,27950,27900,27950,27900,5
|
|
20240404,143900,282700550,27900,27900,27900,27900,2
|
|
20240404,143800,282644750,27950,27950,27950,27900,67
|
|
20240404,143700,280772350,27950,27900,27950,27900,8
|
|
20240404,143600,280548950,27900,27900,27900,27900,2
|
|
20240404,143500,280493150,27900,27900,27950,27900,70
|
|
20240404,143400,278538050,27900,27900,27950,27900,63
|
|
20240404,143300,276778850,27900,27900,27950,27900,137
|
|
20240404,143200,272952150,27900,27900,27900,27900,5
|
|
20240404,143100,272812650,27950,27900,27950,27900,5
|
|
20240404,143000,272673000,27900,27950,28000,27900,632
|
|
20240404,142900,255016700,27950,27950,28000,27950,5
|
|
20240404,142800,254876900,28000,28000,28000,28000,31
|
|
20240404,142700,254008900,28000,27950,28000,27950,34
|
|
20240404,142600,253057000,27950,28000,28000,27950,33
|
|
20240404,142500,252133150,28100,28100,28100,28100,0
|
|
20240404,142400,252133150,28100,28000,28100,28000,4
|
|
20240404,142300,252020950,28000,28000,28000,28000,28
|
|
20240404,142200,251236950,28000,28000,28000,28000,25
|
|
20240404,142100,250536950,28000,28000,28000,28000,0
|
|
20240404,142000,250536950,28000,28000,28000,28000,0
|
|
20240404,141900,250536950,28000,28000,28000,28000,0
|
|
20240404,141800,250536950,28000,28000,28000,28000,3
|
|
20240404,141700,250452950,28000,28000,28000,28000,30
|
|
20240404,141600,249612950,28000,28000,28000,28000,0
|
|
20240404,141500,249612950,28000,28000,28000,28000,0
|
|
20240404,141400,249612950,28000,28000,28000,28000,0
|
|
20240404,141300,249612950,28000,28000,28000,28000,1
|
|
20240404,141200,249584950,28000,28000,28000,28000,0
|
|
20240404,141100,249584950,28000,28000,28000,28000,10
|
|
20240404,141000,249304950,28000,28000,28000,28000,8
|
|
20240404,140900,249080950,28000,28000,28000,28000,0
|
|
20240404,140800,249080950,28000,28000,28000,28000,20
|
|
20240404,140700,248520950,28000,28000,28000,28000,0
|
|
20240404,140600,248520950,28000,28000,28000,28000,0
|
|
20240404,140500,248520950,28000,28000,28000,27950,168
|
|
20240404,140400,243818050,28000,28000,28000,28000,0
|
|
20240404,140300,243818050,28000,28000,28000,27950,11
|
|
20240404,140200,243510500,27950,27950,27950,27950,0
|
|
20240404,140100,243510500,27950,27950,27950,27950,0
|
|
20240404,140000,243510500,27950,27950,27950,27950,45
|
|
20240404,135900,242252750,27950,27950,27950,27950,2
|
|
20240404,135800,242196850,27950,28000,28000,27950,30
|
|
20240404,135700,241357350,28000,28000,28000,28000,0
|
|
20240404,135600,241357350,28000,28000,28000,28000,0
|
|
20240404,135500,241357350,28000,28000,28000,27950,566
|
|
20240404,135400,225513350,28000,28000,28000,28000,20
|
|
20240404,135300,224953350,27950,27950,27950,27950,0
|
|
20240404,135200,224953350,27950,27950,27950,27950,0
|
|
20240404,135100,224953350,27950,28000,28000,27950,31
|
|
20240404,135000,224085900,27950,27950,27950,27950,0
|
|
20240404,134900,224085900,27950,27950,27950,27950,0
|
|
20240404,134800,224085900,27950,28000,28000,27950,55
|
|
20240404,134700,222548450,28000,28000,28000,28000,18
|
|
20240404,134600,222044450,27950,27950,27950,27950,10
|
|
20240404,134500,221764950,27950,27950,27950,27950,0
|
|
20240404,134400,221764950,27950,27950,27950,27950,0
|
|
20240404,134300,221764950,27950,27950,27950,27950,20
|
|
20240404,134200,221205950,27950,27950,27950,27950,104
|
|
20240404,134100,218299150,27950,27950,27950,27950,11
|
|
20240404,134000,217991700,28000,27950,28000,27950,19
|
|
20240404,133900,217460600,27950,27950,27950,27950,184
|
|
20240404,133800,212317800,28000,28000,28000,28000,0
|
|
20240404,133700,212317800,28000,28000,28000,28000,0
|
|
20240404,133600,212317800,28000,28000,28000,28000,0
|
|
20240404,133500,212317800,28000,28000,28000,28000,0
|
|
20240404,133400,212317800,28000,28050,28050,27950,739
|
|
20240404,133300,191624500,28100,28100,28100,28100,0
|
|
20240404,133200,191624500,28100,28100,28100,28100,0
|
|
20240404,133100,191624500,28100,28100,28100,28100,0
|
|
20240404,133000,191624500,28100,28100,28100,28100,0
|
|
20240404,132900,191624500,28100,28100,28100,28100,0
|
|
20240404,132800,191624500,28100,28100,28100,28100,0
|
|
20240404,132700,191624500,28100,28100,28100,28100,0
|
|
20240404,132600,191624500,28100,28100,28100,28100,100
|
|
20240404,132500,188814500,28100,28100,28100,28100,0
|
|
20240404,132400,188814500,28100,28100,28100,28100,0
|
|
20240404,132300,188814500,28100,28100,28100,28100,0
|
|
20240404,132200,188814500,28100,28100,28100,28100,0
|
|
20240404,132100,188814500,28100,28100,28100,28100,0
|
|
20240404,132000,188814500,28100,28100,28100,28100,1
|
|
20240404,131900,188786400,28050,28050,28050,28050,0
|
|
20240404,131800,188786400,28050,28050,28050,28050,0
|
|
20240404,131700,188786400,28050,28100,28100,28050,6
|
|
20240404,131600,188617900,28100,28100,28100,28100,0
|
|
20240404,131500,188617900,28100,28100,28100,28100,0
|
|
20240404,131400,188617900,28100,28100,28100,28100,1
|
|
20240404,131300,188589800,28100,28100,28100,28100,91
|
|
20240404,131200,186032700,28050,28050,28050,28050,3
|
|
20240404,131100,185948550,28050,28050,28050,28050,0
|
|
20240404,131000,185948550,28050,28050,28050,28050,0
|
|
20240404,130900,185948550,28050,28050,28050,28050,0
|
|
20240404,130800,185948550,28050,28050,28050,28050,0
|
|
20240404,130700,185948550,28050,28050,28050,28050,0
|
|
20240404,130600,185948550,28050,28050,28050,28050,0
|
|
20240404,130500,185948550,28050,28050,28050,28050,0
|
|
20240404,130400,185948550,28050,28050,28050,28050,0
|
|
20240404,130300,185948550,28050,28050,28050,28050,0
|
|
20240404,130200,185948550,28050,28050,28050,28050,0
|
|
20240404,130100,185948550,28050,28050,28050,28050,0
|
|
20240404,130000,185948550,28050,28050,28050,28050,0
|
|
20240404,125900,185948550,28050,28050,28050,28050,0
|
|
20240404,125800,185948550,28050,28050,28050,28050,0
|
|
20240404,125700,185948550,28050,28050,28050,28050,0
|
|
20240404,125600,185948550,28050,28050,28050,28050,0
|
|
20240404,125500,185948550,28050,28050,28050,28050,0
|
|
20240404,125400,185948550,28050,28050,28050,28050,0
|
|
20240404,125300,185948550,28050,28050,28050,28050,0
|
|
20240404,125200,185948550,28050,28050,28050,28050,3
|
|
20240404,125100,185864400,28050,28050,28050,28050,22
|
|
20240404,125000,185247300,28050,28000,28050,28000,39
|
|
20240404,124900,184153850,28000,28000,28000,28000,20
|
|
20240404,124800,183593850,28000,28000,28000,28000,21
|
|
20240404,124700,183005850,28050,28050,28050,28050,180
|
|
20240404,124600,177956850,28050,28050,28050,28050,20
|
|
20240404,124500,177395850,28000,28000,28000,28000,21
|
|
20240404,124400,176807850,28000,28000,28000,28000,33
|
|
20240404,124300,175883850,28000,28000,28000,28000,40
|
|
20240404,124200,174763850,28000,28000,28000,28000,16
|
|
20240404,124100,174315850,28000,28000,28000,28000,21
|
|
20240404,124000,173727850,28000,28150,28150,28000,33
|
|
20240404,123900,172802200,28000,28100,28150,28000,1581
|
|
20240404,123800,128451950,28150,28150,28150,28150,1
|
|
20240404,123700,128423800,28150,28150,28150,28150,0
|
|
20240404,123600,128423800,28150,28150,28150,28150,0
|
|
20240404,123500,128423800,28150,28150,28150,28150,0
|
|
20240404,123400,128423800,28150,28150,28150,28150,0
|
|
20240404,123300,128423800,28150,28150,28150,28150,0
|
|
20240404,123200,128423800,28150,28150,28150,28150,0
|
|
20240404,123100,128423800,28150,28150,28150,28150,1
|
|
20240404,123000,128395650,28150,28150,28150,28150,0
|
|
20240404,122900,128395650,28150,28150,28150,28150,1
|
|
20240404,122800,128367500,28100,28100,28100,28100,0
|
|
20240404,122700,128367500,28100,28100,28100,28100,0
|
|
20240404,122600,128367500,28100,28100,28100,28100,0
|
|
20240404,122500,128367500,28100,28100,28100,28100,0
|
|
20240404,122400,128367500,28100,28100,28100,28100,0
|
|
20240404,122300,128367500,28100,28150,28150,28100,43
|
|
20240404,122200,127157600,28100,28150,28150,28100,98
|
|
20240404,122100,124400450,28150,28150,28150,28150,0
|
|
20240404,122000,124400450,28150,28150,28150,28150,50
|
|
20240404,121900,122992950,28150,28150,28150,28150,58
|
|
20240404,121800,121360250,28100,28100,28100,28100,0
|
|
20240404,121700,121360250,28100,28100,28100,28100,0
|
|
20240404,121600,121360250,28100,28100,28100,28100,1
|
|
20240404,121500,121332150,28150,28150,28150,28150,0
|
|
20240404,121400,121332150,28150,28150,28150,28150,7
|
|
20240404,121300,121135100,28100,28100,28100,28100,0
|
|
20240404,121200,121135100,28100,28100,28100,28100,0
|
|
20240404,121100,121135100,28100,28100,28100,28100,0
|
|
20240404,121000,121135100,28100,28100,28100,28100,0
|
|
20240404,120900,121135100,28100,28100,28100,28100,0
|
|
20240404,120800,121135100,28100,28100,28100,28100,0
|
|
20240404,120700,121135100,28100,28100,28100,28100,0
|
|
20240404,120600,121135100,28100,28100,28100,28100,0
|
|
20240404,120500,121135100,28100,28100,28100,28100,0
|
|
20240404,120400,121135100,28100,28100,28100,28100,19
|
|
20240404,120300,120601200,28100,28100,28100,28100,1
|
|
20240404,120200,120573100,28100,28100,28100,28100,16
|
|
20240404,120100,120123500,28100,28100,28100,28100,0
|
|
20240404,120000,120123500,28100,28100,28100,28100,0
|
|
20240404,115900,120123500,28100,28100,28100,28100,1
|
|
20240404,115800,120095400,28100,28100,28100,28100,2
|
|
20240404,115700,120039200,28100,28100,28100,28100,1
|
|
20240404,115600,120011100,28100,28100,28100,28100,2
|
|
20240404,115500,119954900,28100,28100,28100,28100,1
|
|
20240404,115400,119926800,28100,28100,28100,28100,2
|
|
20240404,115300,119870600,28100,28100,28100,28100,1
|
|
20240404,115200,119842500,28100,28100,28100,28100,1
|
|
20240404,115100,119814400,28100,28100,28100,28100,2
|
|
20240404,115000,119758200,28100,28100,28100,28100,1
|
|
20240404,114900,119730100,28100,28100,28100,28100,2
|
|
20240404,114800,119673900,28100,28100,28100,28100,1
|
|
20240404,114700,119645800,28100,28100,28100,28100,2
|
|
20240404,114600,119589600,28100,28100,28100,28100,1
|
|
20240404,114500,119561500,28100,28100,28100,28100,1
|
|
20240404,114400,119533400,28100,28100,28100,28100,2
|
|
20240404,114300,119477200,28100,28100,28100,28100,1
|
|
20240404,114200,119449100,28100,28100,28100,28100,2
|
|
20240404,114100,119392900,28100,28100,28100,28100,1
|
|
20240404,114000,119364800,28100,28100,28100,28100,2
|
|
20240404,113900,119308600,28100,28100,28100,28100,1
|
|
20240404,113800,119280500,28100,28050,28100,28050,48
|
|
20240404,113700,117931750,28050,28050,28050,28050,1
|
|
20240404,113600,117903700,28100,28100,28100,28100,1
|
|
20240404,113500,117875600,28100,28100,28100,28100,0
|
|
20240404,113400,117875600,28100,28100,28100,28100,0
|
|
20240404,113300,117875600,28100,28100,28100,28100,0
|
|
20240404,113200,117875600,28100,28100,28100,28100,10
|
|
20240404,113100,117594600,28100,28100,28100,28100,0
|
|
20240404,113000,117594600,28100,28100,28100,28100,0
|
|
20240404,112900,117594600,28100,28100,28100,28100,5
|
|
20240404,112800,117454100,28100,28050,28100,28050,4
|
|
20240404,112700,117341750,28100,28100,28100,28100,0
|
|
20240404,112600,117341750,28100,28100,28100,28100,24
|
|
20240404,112500,116667350,28100,28100,28100,28100,46
|
|
20240404,112400,115374750,28100,28100,28100,28100,0
|
|
20240404,112300,115374750,28100,28100,28100,28100,0
|
|
20240404,112200,115374750,28100,28100,28100,28100,0
|
|
20240404,112100,115374750,28100,28100,28100,28100,0
|
|
20240404,112000,115374750,28100,28100,28100,28100,0
|
|
20240404,111900,115374750,28100,28100,28100,28100,0
|
|
20240404,111800,115374750,28100,28100,28100,28100,11
|
|
20240404,111700,115065650,28100,28100,28100,28100,0
|
|
20240404,111600,115065650,28100,28100,28100,28100,0
|
|
20240404,111500,115065650,28100,28150,28150,28100,208
|
|
20240404,111400,109220800,28150,28150,28150,28150,40
|
|
20240404,111300,108094800,28150,28150,28150,28150,0
|
|
20240404,111200,108094800,28150,28150,28150,28150,5
|
|
20240404,111100,107954050,28150,28150,28150,28150,22
|
|
20240404,111000,107334750,28350,28350,28350,28350,0
|
|
20240404,110900,107334750,28350,28350,28350,28350,18
|
|
20240404,110800,106824450,28350,28350,28350,28350,0
|
|
20240404,110700,106824450,28350,28350,28350,28350,0
|
|
20240404,110600,106824450,28350,28350,28350,28350,0
|
|
20240404,110500,106824450,28350,28250,28350,28000,1472
|
|
20240404,110400,65409700,28250,28250,28250,28250,0
|
|
20240404,110300,65409700,28250,28250,28250,28250,0
|
|
20240404,110200,65409700,28250,28250,28250,28250,0
|
|
20240404,110100,65409700,28250,28250,28250,28250,3
|
|
20240404,110000,65324950,28200,28200,28200,28200,0
|
|
20240404,105900,65324950,28200,28200,28200,28200,3
|
|
20240404,105800,65240350,28200,28200,28200,28200,0
|
|
20240404,105700,65240350,28200,28250,28250,28200,9
|
|
20240404,105600,64986500,28200,28200,28200,28200,0
|
|
20240404,105500,64986500,28200,28200,28200,28200,7
|
|
20240404,105400,64789100,28200,28200,28200,28200,0
|
|
20240404,105300,64789100,28200,28200,28200,28200,34
|
|
20240404,105200,63830300,28200,28200,28200,28200,7
|
|
20240404,105100,63632900,28200,28200,28200,28200,0
|
|
20240404,105000,63632900,28200,28200,28200,28200,0
|
|
20240404,104900,63632900,28200,28200,28200,28200,9
|
|
20240404,104800,63379100,28200,28200,28200,28200,1
|
|
20240404,104700,63350900,28200,28200,28200,28200,30
|
|
20240404,104600,62504900,28200,28250,28250,28200,2
|
|
20240404,104500,62448450,28350,28250,28350,28250,5
|
|
20240404,104400,62307100,28200,28200,28200,28200,70
|
|
20240404,104300,60333100,28200,28200,28200,28200,5
|
|
20240404,104200,60192100,28200,28200,28200,28200,0
|
|
20240404,104100,60192100,28200,28200,28200,28200,60
|
|
20240404,104000,58500100,28200,28200,28200,28200,3
|
|
20240404,103900,58415500,28200,28200,28200,28200,5
|
|
20240404,103800,58274500,28200,28200,28200,28200,0
|
|
20240404,103700,58274500,28200,28250,28250,28200,7
|
|
20240404,103600,58076850,28250,28250,28250,28250,0
|
|
20240404,103500,58076850,28250,28250,28250,28250,2
|
|
20240404,103400,58020350,28200,28200,28200,28200,5
|
|
20240404,103300,57879350,28200,28200,28200,28200,103
|
|
20240404,103200,54974750,28200,28200,28200,28200,0
|
|
20240404,103100,54974750,28200,28200,28200,28200,0
|
|
20240404,103000,54974750,28200,28200,28200,28200,0
|
|
20240404,102900,54974750,28200,28200,28200,28200,40
|
|
20240404,102800,53846750,28350,28350,28350,28350,0
|
|
20240404,102700,53846750,28350,28350,28350,28350,0
|
|
20240404,102600,53846750,28350,28350,28350,28350,0
|
|
20240404,102500,53846750,28350,28350,28350,28350,0
|
|
20240404,102400,53846750,28350,28350,28350,28250,408
|
|
20240404,102300,42304050,28400,28400,28400,28400,0
|
|
20240404,102200,42304050,28400,28400,28400,28400,0
|
|
20240404,102100,42304050,28400,28400,28400,28400,50
|
|
20240404,102000,40884050,28450,28450,28450,28450,0
|
|
20240404,101900,40884050,28450,28450,28450,28450,0
|
|
20240404,101800,40884050,28450,28450,28450,28450,0
|
|
20240404,101700,40884050,28450,28450,28450,28450,0
|
|
20240404,101600,40884050,28450,28450,28450,28450,0
|
|
20240404,101500,40884050,28450,28450,28450,28450,0
|
|
20240404,101400,40884050,28450,28450,28450,28450,1
|
|
20240404,101300,40855600,28400,28400,28400,28400,0
|
|
20240404,101200,40855600,28400,28400,28400,28400,26
|
|
20240404,101100,40117200,28400,28400,28400,28400,0
|
|
20240404,101000,40117200,28400,28400,28400,28400,0
|
|
20240404,100900,40117200,28400,28400,28400,28400,5
|
|
20240404,100800,39975200,28400,28400,28400,28400,211
|
|
20240404,100700,33982800,28450,28450,28450,28450,0
|
|
20240404,100600,33982800,28450,28450,28450,28450,0
|
|
20240404,100500,33982800,28450,28450,28450,28450,0
|
|
20240404,100400,33982800,28450,28450,28450,28450,1
|
|
20240404,100300,33954350,28450,28450,28450,28450,0
|
|
20240404,100200,33954350,28450,28450,28450,28450,0
|
|
20240404,100100,33954350,28450,28450,28450,28450,172
|
|
20240404,100000,29060950,28450,28450,28450,28450,22
|
|
20240404,095900,28435050,28450,28450,28450,28450,42
|
|
20240404,095800,27240150,28450,28450,28450,28450,0
|
|
20240404,095700,27240150,28450,28450,28450,28450,86
|
|
20240404,095600,24793450,28450,28450,28450,28450,2
|
|
20240404,095500,24736550,28500,28500,28500,28500,1
|
|
20240404,095400,24708050,28500,28500,28500,28500,1
|
|
20240404,095300,24679550,28550,28500,28550,28500,86
|
|
20240404,095200,22228450,28550,28550,28550,28550,2
|
|
20240404,095100,22171350,28500,28500,28500,28500,2
|
|
20240404,095000,22114350,28500,28500,28500,28500,0
|
|
20240404,094900,22114350,28500,28500,28500,28500,2
|
|
20240404,094800,22057350,28500,28500,28500,28500,5
|
|
20240404,094700,21914850,28450,28450,28450,28450,2
|
|
20240404,094600,21857950,28500,28500,28500,28500,2
|
|
20240404,094500,21800950,28500,28500,28500,28500,2
|
|
20240404,094400,21743950,28450,28450,28450,28450,25
|
|
20240404,094300,21032700,28500,28500,28500,28500,0
|
|
20240404,094200,21032700,28500,28500,28500,28500,39
|
|
20240404,094100,19921200,28500,28500,28500,28500,0
|
|
20240404,094000,19921200,28500,28500,28500,28500,0
|
|
20240404,093900,19921200,28500,28500,28500,28500,0
|
|
20240404,093800,19921200,28500,28500,28500,28500,54
|
|
20240404,093700,18382200,28500,28500,28500,28500,0
|
|
20240404,093600,18382200,28500,28500,28500,28500,3
|
|
20240404,093500,18296700,28500,28500,28500,28500,4
|
|
20240404,093400,18182700,28500,28500,28500,28500,0
|
|
20240404,093300,18182700,28500,28500,28500,28500,5
|
|
20240404,093200,18040200,28500,28500,28500,28500,0
|
|
20240404,093100,18040200,28500,28500,28500,28500,0
|
|
20240404,093000,18040200,28500,28500,28500,28500,0
|
|
20240404,092900,18040200,28500,28500,28500,28500,0
|
|
20240404,092800,18040200,28500,28500,28500,28500,0
|
|
20240404,092700,18040200,28500,28500,28500,28500,8
|
|
20240404,092600,17812200,28500,28500,28500,28500,207
|
|
20240404,092500,11912700,28550,28550,28550,28550,0
|
|
20240404,092400,11912700,28550,28550,28550,28550,3
|
|
20240404,092300,11827050,28550,28550,28550,28550,47
|
|
20240404,092200,10485200,28550,28550,28550,28550,236
|
|
20240404,092100,3747400,28650,28650,28650,28650,11
|
|
20240404,092000,3432250,28700,28700,28700,28700,11
|
|
20240404,091900,3116550,28750,28750,28750,28750,0
|
|
20240404,091800,3116550,28750,28750,28750,28750,2
|
|
20240404,091700,3059050,28700,28700,28700,28700,0
|
|
20240404,091600,3059050,28700,28700,28700,28700,0
|
|
20240404,091500,3059050,28700,28700,28700,28700,0
|
|
20240404,091400,3059050,28700,28700,28700,28700,0
|
|
20240404,091300,3059050,28700,28700,28700,28700,0
|
|
20240404,091200,3059050,28700,28700,28700,28700,0
|
|
20240404,091100,3059050,28700,28700,28700,28700,0
|
|
20240404,091000,3059050,28700,28700,28700,28700,0
|
|
20240404,090900,3059050,28700,28700,28700,28700,0
|
|
20240404,090800,3059050,28700,28650,28700,28650,11
|
|
20240404,090700,2743600,28700,28700,28700,28700,0
|
|
20240404,090600,2743600,28700,28700,28750,28700,6
|
|
20240404,090500,2571350,28650,28650,28650,28650,0
|
|
20240404,090400,2571350,28650,28650,28650,28650,5
|
|
20240404,090300,2428100,28650,28650,28650,28650,0
|
|
20240404,090200,2428100,28650,28650,28650,28650,4
|
|
20240404,090100,2313500,28650,28650,28650,28650,0
|
|
20240404,090000,2313500,28650,28500,28650,28500,81
|