652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,194900,583985350,27800,27800,27800,27800,60
|
|
20240405,194800,583985350,27800,27800,27800,27800,0
|
|
20240405,194700,583985350,27800,27800,27800,27800,0
|
|
20240405,194600,583985350,27800,27800,27800,27800,0
|
|
20240405,194500,583985350,27800,27800,27800,27800,0
|
|
20240405,194400,583985350,27800,27800,27800,27800,0
|
|
20240405,194300,583985350,27800,27800,27800,27800,0
|
|
20240405,194200,583985350,27800,27800,27800,27800,0
|
|
20240405,194100,583985350,27800,27800,27800,27800,0
|
|
20240405,194000,583985350,27800,27800,27800,27800,0
|
|
20240405,193900,583985350,27800,27800,27800,27800,0
|
|
20240405,193800,583985350,27800,27800,27800,27800,0
|
|
20240405,193700,583985350,27800,27800,27800,27800,0
|
|
20240405,193600,583985350,27800,27800,27800,27800,0
|
|
20240405,193500,583985350,27800,27800,27800,27800,0
|
|
20240405,193400,583985350,27800,27800,27800,27800,0
|
|
20240405,193300,583985350,27800,27800,27800,27800,0
|
|
20240405,193200,583985350,27800,27800,27800,27800,0
|
|
20240405,193100,583985350,27800,27800,27800,27800,0
|
|
20240405,193000,583985350,27800,27800,27800,27800,0
|
|
20240405,192900,583985350,27800,27800,27800,27800,0
|
|
20240405,192800,583985350,27800,27800,27800,27800,0
|
|
20240405,192700,583985350,27800,27800,27800,27800,0
|
|
20240405,192600,583985350,27800,27800,27800,27800,0
|
|
20240405,192500,583985350,27800,27800,27800,27800,0
|
|
20240405,192400,583985350,27800,27800,27800,27800,0
|
|
20240405,192300,583985350,27800,27800,27800,27800,0
|
|
20240405,192200,583985350,27800,27800,27800,27800,0
|
|
20240405,192100,583985350,27800,27800,27800,27800,0
|
|
20240405,192000,583985350,27800,27800,27800,27800,0
|
|
20240405,191900,583985350,27800,27800,27800,27800,60
|
|
20240405,191800,583985350,27800,27800,27800,27800,0
|
|
20240405,191700,583985350,27800,27800,27800,27800,0
|
|
20240405,191600,583985350,27800,27800,27800,27800,0
|
|
20240405,191500,583985350,27800,27800,27800,27800,0
|
|
20240405,191400,583985350,27800,27800,27800,27800,0
|
|
20240405,191300,583985350,27800,27800,27800,27800,0
|
|
20240405,191200,583985350,27800,27800,27800,27800,0
|
|
20240405,191100,583985350,27800,27800,27800,27800,0
|
|
20240405,191000,583985350,27800,27800,27800,27800,0
|
|
20240405,190900,583985350,27800,27800,27800,27800,0
|
|
20240405,190800,583985350,27800,27800,27800,27800,0
|
|
20240405,190700,583985350,27800,27800,27800,27800,0
|
|
20240405,190600,583985350,27800,27800,27800,27800,0
|
|
20240405,190500,583985350,27800,27800,27800,27800,0
|
|
20240405,190400,583985350,27800,27800,27800,27800,0
|
|
20240405,190300,583985350,27800,27800,27800,27800,0
|
|
20240405,190200,583985350,27800,27800,27800,27800,0
|
|
20240405,190100,583985350,27800,27800,27800,27800,0
|
|
20240405,190000,583985350,27800,27800,27800,27800,0
|
|
20240405,185900,583985350,27800,27800,27800,27800,0
|
|
20240405,185800,583985350,27800,27800,27800,27800,0
|
|
20240405,185700,583985350,27800,27800,27800,27800,0
|
|
20240405,185600,583985350,27800,27800,27800,27800,0
|
|
20240405,185500,583985350,27800,27800,27800,27800,0
|
|
20240405,185400,583985350,27800,27800,27800,27800,0
|
|
20240405,185300,583985350,27800,27800,27800,27800,0
|
|
20240405,185200,583985350,27800,27800,27800,27800,0
|
|
20240405,185100,583985350,27800,27800,27800,27800,0
|
|
20240405,185000,583985350,27800,27800,27800,27800,0
|
|
20240405,184900,583985350,27800,27800,27800,27800,60
|
|
20240405,184800,583985350,27800,27800,27800,27800,0
|
|
20240405,184700,583985350,27800,27800,27800,27800,0
|
|
20240405,184600,583985350,27800,27800,27800,27800,0
|
|
20240405,184500,583985350,27800,27800,27800,27800,0
|
|
20240405,184400,583985350,27800,27800,27800,27800,0
|
|
20240405,184300,583985350,27800,27800,27800,27800,0
|
|
20240405,184200,583985350,27800,27800,27800,27800,0
|
|
20240405,184100,583985350,27800,27800,27800,27800,0
|
|
20240405,184000,583985350,27800,27800,27800,27800,0
|
|
20240405,183900,583985350,27800,27800,27800,27800,0
|
|
20240405,183800,583985350,27800,27800,27800,27800,0
|
|
20240405,183700,583985350,27800,27800,27800,27800,0
|
|
20240405,183600,583985350,27800,27800,27800,27800,0
|
|
20240405,183500,583985350,27800,27800,27800,27800,0
|
|
20240405,183400,583985350,27800,27800,27800,27800,0
|
|
20240405,183300,583985350,27800,27800,27800,27800,0
|
|
20240405,183200,583985350,27800,27800,27800,27800,0
|
|
20240405,183100,583985350,27800,27800,27800,27800,0
|
|
20240405,183000,583985350,27800,27800,27800,27800,0
|
|
20240405,182900,583985350,27800,27800,27800,27800,0
|
|
20240405,182800,583985350,27800,27800,27800,27800,0
|
|
20240405,182700,583985350,27800,27800,27800,27800,0
|
|
20240405,182600,583985350,27800,27800,27800,27800,0
|
|
20240405,182500,583985350,27800,27800,27800,27800,0
|
|
20240405,182400,583985350,27800,27800,27800,27800,0
|
|
20240405,182300,583985350,27800,27800,27800,27800,0
|
|
20240405,182200,583985350,27800,27800,27800,27800,0
|
|
20240405,182100,583985350,27800,27800,27800,27800,0
|
|
20240405,182000,583985350,27800,27800,27800,27800,0
|
|
20240405,181900,583985350,27800,27800,27800,27800,60
|
|
20240405,181800,583985350,27800,27800,27800,27800,0
|
|
20240405,181700,583985350,27800,27800,27800,27800,0
|
|
20240405,181600,583985350,27800,27800,27800,27800,0
|
|
20240405,181500,583985350,27800,27800,27800,27800,0
|
|
20240405,181400,583985350,27800,27800,27800,27800,0
|
|
20240405,181300,583985350,27800,27800,27800,27800,0
|
|
20240405,181200,583985350,27800,27800,27800,27800,0
|
|
20240405,181100,583985350,27800,27800,27800,27800,0
|
|
20240405,181000,583985350,27800,27800,27800,27800,0
|
|
20240405,180900,583985350,27800,27800,27800,27800,0
|
|
20240405,180800,583985350,27800,27800,27800,27800,0
|
|
20240405,180700,583985350,27800,27800,27800,27800,0
|
|
20240405,180600,583985350,27800,27800,27800,27800,0
|
|
20240405,180500,583985350,27800,27800,27800,27800,0
|
|
20240405,180400,583985350,27800,27800,27800,27800,0
|
|
20240405,180300,583985350,27800,27800,27800,27800,0
|
|
20240405,180200,583985350,27800,27800,27800,27800,0
|
|
20240405,180100,583985350,27800,27800,27800,27800,0
|
|
20240405,180000,583985350,27800,27800,27800,27800,0
|
|
20240405,175900,583985350,27800,27800,27800,27800,0
|
|
20240405,175800,583985350,27800,27800,27800,27800,0
|
|
20240405,175700,583985350,27800,27800,27800,27800,0
|
|
20240405,175600,583985350,27800,27800,27800,27800,0
|
|
20240405,175500,583985350,27800,27800,27800,27800,0
|
|
20240405,175400,583985350,27800,27800,27800,27800,0
|
|
20240405,175300,583985350,27800,27800,27800,27800,0
|
|
20240405,175200,583985350,27800,27800,27800,27800,0
|
|
20240405,175100,583985350,27800,27800,27800,27800,0
|
|
20240405,175000,583985350,27800,27800,27800,27800,0
|
|
20240405,174900,583985350,27800,27800,27800,27800,60
|
|
20240405,174800,583985350,27800,27800,27800,27800,0
|
|
20240405,174700,583985350,27800,27800,27800,27800,0
|
|
20240405,174600,583985350,27800,27800,27800,27800,0
|
|
20240405,174500,583985350,27800,27800,27800,27800,0
|
|
20240405,174400,583985350,27800,27800,27800,27800,0
|
|
20240405,174300,583985350,27800,27800,27800,27800,0
|
|
20240405,174200,583985350,27800,27800,27800,27800,0
|
|
20240405,174100,583985350,27800,27800,27800,27800,0
|
|
20240405,174000,583985350,27800,27800,27800,27800,0
|
|
20240405,173900,583985350,27800,27800,27800,27800,0
|
|
20240405,173800,583985350,27800,27800,27800,27800,0
|
|
20240405,173700,583985350,27800,27800,27800,27800,0
|
|
20240405,173600,583985350,27800,27800,27800,27800,0
|
|
20240405,173500,583985350,27800,27800,27800,27800,0
|
|
20240405,173400,583985350,27800,27800,27800,27800,0
|
|
20240405,173300,583985350,27800,27800,27800,27800,0
|
|
20240405,173200,583985350,27800,27800,27800,27800,0
|
|
20240405,173100,583985350,27800,27800,27800,27800,0
|
|
20240405,173000,583985350,27800,27800,27800,27800,0
|
|
20240405,172900,583985350,27800,27800,27800,27800,0
|
|
20240405,172800,583985350,27800,27800,27800,27800,0
|
|
20240405,172700,583985350,27800,27800,27800,27800,0
|
|
20240405,172600,583985350,27800,27800,27800,27800,0
|
|
20240405,172500,583985350,27800,27800,27800,27800,0
|
|
20240405,172400,583985350,27800,27800,27800,27800,0
|
|
20240405,172300,583985350,27800,27800,27800,27800,0
|
|
20240405,172200,583985350,27800,27800,27800,27800,0
|
|
20240405,172100,583985350,27800,27800,27800,27800,0
|
|
20240405,172000,583985350,27800,27800,27800,27800,0
|
|
20240405,171900,583985350,27800,27800,27800,27800,60
|
|
20240405,171800,583985350,27800,27800,27800,27800,0
|
|
20240405,171700,583985350,27800,27800,27800,27800,0
|
|
20240405,171600,583985350,27800,27800,27800,27800,0
|
|
20240405,171500,583985350,27800,27800,27800,27800,0
|
|
20240405,171400,583985350,27800,27800,27800,27800,0
|
|
20240405,171300,583985350,27800,27800,27800,27800,0
|
|
20240405,171200,583985350,27800,27800,27800,27800,0
|
|
20240405,171100,583985350,27800,27800,27800,27800,0
|
|
20240405,171000,583985350,27800,27800,27800,27800,0
|
|
20240405,170900,583985350,27800,27800,27800,27800,0
|
|
20240405,170800,583985350,27800,27800,27800,27800,0
|
|
20240405,170700,583985350,27800,27800,27800,27800,0
|
|
20240405,170600,583985350,27800,27800,27800,27800,0
|
|
20240405,170500,583985350,27800,27800,27800,27800,0
|
|
20240405,170400,583985350,27800,27800,27800,27800,0
|
|
20240405,170300,583985350,27800,27800,27800,27800,0
|
|
20240405,170200,583985350,27800,27800,27800,27800,0
|
|
20240405,170100,583985350,27800,27800,27800,27800,0
|
|
20240405,170000,583985350,27800,27800,27800,27800,0
|
|
20240405,165900,583985350,27800,27800,27800,27800,0
|
|
20240405,165800,583985350,27800,27800,27800,27800,0
|
|
20240405,165700,583985350,27800,27800,27800,27800,0
|
|
20240405,165600,583985350,27800,27800,27800,27800,0
|
|
20240405,165500,583985350,27800,27800,27800,27800,0
|
|
20240405,165400,583985350,27800,27800,27800,27800,0
|
|
20240405,165300,583985350,27800,27800,27800,27800,0
|
|
20240405,165200,583985350,27800,27800,27800,27800,0
|
|
20240405,165100,583985350,27800,27800,27800,27800,0
|
|
20240405,165000,583985350,27800,27800,27800,27800,0
|
|
20240405,164900,583985350,27800,27800,27800,27800,60
|
|
20240405,164800,583985350,27800,27800,27800,27800,0
|
|
20240405,164700,583985350,27800,27800,27800,27800,0
|
|
20240405,164600,583985350,27800,27800,27800,27800,0
|
|
20240405,164500,583985350,27800,27800,27800,27800,0
|
|
20240405,164400,583985350,27800,27800,27800,27800,0
|
|
20240405,164300,583985350,27800,27800,27800,27800,0
|
|
20240405,164200,583985350,27800,27800,27800,27800,0
|
|
20240405,164100,583985350,27800,27800,27800,27800,0
|
|
20240405,164000,583985350,27800,27800,27800,27800,0
|
|
20240405,163900,583985350,27800,27800,27800,27800,0
|
|
20240405,163800,583985350,27800,27800,27800,27800,0
|
|
20240405,163700,583985350,27800,27800,27800,27800,0
|
|
20240405,163600,583985350,27800,27800,27800,27800,0
|
|
20240405,163500,583985350,27800,27800,27800,27800,0
|
|
20240405,163400,583985350,27800,27800,27800,27800,0
|
|
20240405,163300,583985350,27800,27800,27800,27800,0
|
|
20240405,163200,583985350,27800,27800,27800,27800,0
|
|
20240405,163100,583985350,27800,27800,27800,27800,0
|
|
20240405,163000,583985350,27800,27800,27800,27800,0
|
|
20240405,162900,583985350,27800,27800,27800,27800,0
|
|
20240405,162800,583985350,27800,27800,27800,27800,0
|
|
20240405,162700,583985350,27800,27800,27800,27800,0
|
|
20240405,162600,583985350,27800,27800,27800,27800,0
|
|
20240405,162500,583985350,27800,27800,27800,27800,0
|
|
20240405,162400,583985350,27800,27800,27800,27800,0
|
|
20240405,162300,583985350,27800,27800,27800,27800,0
|
|
20240405,162200,583985350,27800,27800,27800,27800,0
|
|
20240405,162100,583985350,27800,27800,27800,27800,0
|
|
20240405,162000,583985350,27800,27800,27800,27800,0
|
|
20240405,161900,583985350,27800,27800,27800,27800,60
|
|
20240405,161800,583985350,27800,27800,27800,27800,0
|
|
20240405,161700,583985350,27800,27800,27800,27800,0
|
|
20240405,161600,583985350,27800,27800,27800,27800,0
|
|
20240405,161500,583985350,27800,27800,27800,27800,0
|
|
20240405,161400,583985350,27800,27800,27800,27800,0
|
|
20240405,161300,583985350,27800,27800,27800,27800,0
|
|
20240405,161200,583985350,27800,27800,27800,27800,0
|
|
20240405,161100,583985350,27800,27800,27800,27800,0
|
|
20240405,161000,583985350,27800,27800,27800,27800,0
|
|
20240405,160900,583985350,27800,27800,27800,27800,0
|
|
20240405,160800,583985350,27800,27800,27800,27800,0
|
|
20240405,160700,583985350,27800,27800,27800,27800,0
|
|
20240405,160600,583985350,27800,27800,27800,27800,0
|
|
20240405,160500,583985350,27800,27800,27800,27800,0
|
|
20240405,160400,583985350,27800,27800,27800,27800,0
|
|
20240405,160300,583985350,27800,27800,27800,27800,0
|
|
20240405,160200,583985350,27800,27800,27800,27800,0
|
|
20240405,160100,583985350,27800,27800,27800,27800,0
|
|
20240405,160000,583985350,27800,27800,27800,27800,0
|
|
20240405,155900,583985350,27800,27800,27800,27800,0
|
|
20240405,155800,583985350,27800,27800,27800,27800,0
|
|
20240405,155700,583985350,27800,27800,27800,27800,0
|
|
20240405,155600,583985350,27800,27800,27800,27800,0
|
|
20240405,155500,583985350,27800,27800,27800,27800,0
|
|
20240405,155400,583985350,27800,27800,27800,27800,0
|
|
20240405,155300,583985350,27800,27800,27800,27800,0
|
|
20240405,155200,583985350,27800,27800,27800,27800,0
|
|
20240405,155100,583985350,27800,27800,27800,27800,0
|
|
20240405,155000,583985350,27800,27800,27800,27800,0
|
|
20240405,154900,583985350,27800,27800,27800,27800,60
|
|
20240405,154800,583985350,27800,27800,27800,27800,0
|
|
20240405,154700,583985350,27800,27800,27800,27800,0
|
|
20240405,154600,583985350,27800,27800,27800,27800,0
|
|
20240405,154500,583985350,27800,27800,27800,27800,0
|
|
20240405,154400,583985350,27800,27800,27800,27800,0
|
|
20240405,154300,583985350,27800,27800,27800,27800,0
|
|
20240405,154200,583985350,27800,27800,27800,27800,0
|
|
20240405,154100,583985350,27800,27800,27800,27800,0
|
|
20240405,154000,583985350,27800,27800,27800,27800,0
|
|
20240405,153900,583985350,27800,27800,27800,27800,0
|
|
20240405,153800,583985350,27800,27800,27800,27800,0
|
|
20240405,153700,583985350,27800,27800,27800,27800,0
|
|
20240405,153600,583985350,27800,27800,27800,27800,0
|
|
20240405,153500,583985350,27800,27800,27800,27800,0
|
|
20240405,153400,583985350,27800,27800,27800,27800,0
|
|
20240405,153300,583985350,27800,27800,27800,27800,0
|
|
20240405,153200,583985350,27800,27800,27800,27800,0
|
|
20240405,153100,583985350,27800,27800,27800,27800,0
|
|
20240405,153000,583985350,27800,27800,27800,27800,60
|
|
20240405,152900,582317350,27600,27600,27600,27600,0
|
|
20240405,152800,582317350,27600,27600,27600,27600,0
|
|
20240405,152700,582317350,27600,27600,27600,27600,0
|
|
20240405,152600,582317350,27600,27600,27600,27600,0
|
|
20240405,152500,582317350,27600,27600,27600,27600,0
|
|
20240405,152400,582317350,27600,27600,27600,27600,0
|
|
20240405,152300,582317350,27600,27600,27600,27600,0
|
|
20240405,152200,582317350,27600,27600,27600,27600,0
|
|
20240405,152100,582317350,27600,27600,27600,27600,0
|
|
20240405,152000,582317350,27600,27600,27600,27600,0
|
|
20240405,151900,582317350,27600,27650,27650,27600,116
|
|
20240405,151800,579110750,27800,27800,27800,27800,0
|
|
20240405,151700,579110750,27800,27800,27800,27800,0
|
|
20240405,151600,579110750,27800,27800,27800,27800,107
|
|
20240405,151500,576136150,27600,27600,27600,27600,0
|
|
20240405,151400,576136150,27600,27600,27600,27600,3
|
|
20240405,151300,576053350,27600,27600,27600,27600,3
|
|
20240405,151200,575970550,27800,27800,27800,27800,0
|
|
20240405,151100,575970550,27800,27800,27800,27800,1
|
|
20240405,151000,575942750,27600,27600,27600,27600,1
|
|
20240405,150900,575915150,27650,27650,27650,27650,1
|
|
20240405,150800,575887500,27650,27650,27650,27650,0
|
|
20240405,150700,575887500,27650,27650,27650,27650,1
|
|
20240405,150600,575859850,27800,27800,27800,27800,0
|
|
20240405,150500,575859850,27800,27800,27800,27800,36
|
|
20240405,150400,574859050,27800,27800,27800,27800,0
|
|
20240405,150300,574859050,27800,27800,27800,27800,0
|
|
20240405,150200,574859050,27800,27800,27800,27800,0
|
|
20240405,150100,574859050,27800,27800,27800,27800,5
|
|
20240405,150000,574720050,27800,27800,27800,27800,0
|
|
20240405,145900,574720050,27800,27800,27800,27800,0
|
|
20240405,145800,574720050,27800,27800,27800,27800,0
|
|
20240405,145700,574720050,27800,27800,27800,27800,0
|
|
20240405,145600,574720050,27800,27800,27800,27800,0
|
|
20240405,145500,574720050,27800,27800,27800,27800,0
|
|
20240405,145400,574720050,27800,27800,27800,27800,0
|
|
20240405,145300,574720050,27800,27800,27800,27800,0
|
|
20240405,145200,574720050,27800,27800,27800,27800,18
|
|
20240405,145100,574219650,27800,27800,27800,27800,0
|
|
20240405,145000,574219650,27800,27800,27800,27800,0
|
|
20240405,144900,574219650,27800,27800,27800,27800,0
|
|
20240405,144800,574219650,27800,27800,27800,27800,5
|
|
20240405,144700,574080650,27800,27800,27800,27800,0
|
|
20240405,144600,574080650,27800,27800,27800,27800,0
|
|
20240405,144500,574080650,27800,27800,27800,27800,0
|
|
20240405,144400,574080650,27800,27800,27800,27800,0
|
|
20240405,144300,574080650,27800,27800,27800,27800,0
|
|
20240405,144200,574080650,27800,27800,27800,27800,5
|
|
20240405,144100,573941650,27800,27800,27800,27800,5
|
|
20240405,144000,573802650,27700,27700,27700,27700,0
|
|
20240405,143900,573802650,27700,27700,27700,27700,0
|
|
20240405,143800,573802650,27700,27700,27700,27700,0
|
|
20240405,143700,573802650,27700,27650,27700,27650,82
|
|
20240405,143600,571531300,27500,27500,27500,27500,1
|
|
20240405,143500,571503800,27500,27500,27500,27500,0
|
|
20240405,143400,571503800,27500,27650,27650,27500,606
|
|
20240405,143300,554826200,27650,27650,27650,27650,10
|
|
20240405,143200,554549700,27650,27650,27650,27650,10
|
|
20240405,143100,554273200,27650,27650,27650,27650,59
|
|
20240405,143000,552641850,27650,27650,27650,27650,0
|
|
20240405,142900,552641850,27650,27500,27650,27500,119
|
|
20240405,142800,549352550,27550,27550,27550,27550,50
|
|
20240405,142700,547975050,27650,27550,27650,27550,18
|
|
20240405,142600,547478850,27650,27650,27650,27650,8
|
|
20240405,142500,547257650,27650,27650,27650,27650,0
|
|
20240405,142400,547257650,27650,27650,27650,27650,0
|
|
20240405,142300,547257650,27650,27650,27650,27650,0
|
|
20240405,142200,547257650,27650,27650,27650,27650,0
|
|
20240405,142100,547257650,27650,27650,27650,27650,0
|
|
20240405,142000,547257650,27650,27650,27650,27650,0
|
|
20240405,141900,547257650,27650,27650,27650,27650,0
|
|
20240405,141800,547257650,27650,27650,27650,27650,0
|
|
20240405,141700,547257650,27650,27650,27650,27650,79
|
|
20240405,141600,545073300,27750,27750,27750,27750,0
|
|
20240405,141500,545073300,27750,27750,27750,27750,0
|
|
20240405,141400,545073300,27750,27750,27750,27750,0
|
|
20240405,141300,545073300,27750,27750,27750,27750,0
|
|
20240405,141200,545073300,27750,27750,27750,27750,0
|
|
20240405,141100,545073300,27750,27750,27750,27750,0
|
|
20240405,141000,545073300,27750,27750,27750,27750,0
|
|
20240405,140900,545073300,27750,27750,27750,27750,0
|
|
20240405,140800,545073300,27750,27750,27750,27750,0
|
|
20240405,140700,545073300,27750,27600,27750,27300,1306
|
|
20240405,140600,509237050,27750,27750,27750,27750,0
|
|
20240405,140500,509237050,27750,27750,27750,27750,0
|
|
20240405,140400,509237050,27750,27750,27750,27750,0
|
|
20240405,140300,509237050,27750,27750,27750,27750,0
|
|
20240405,140200,509237050,27750,27750,27750,27750,0
|
|
20240405,140100,509237050,27750,27750,27750,27750,0
|
|
20240405,140000,509237050,27750,27750,27750,27750,0
|
|
20240405,135900,509237050,27750,27750,27750,27750,2
|
|
20240405,135800,509181550,27700,27700,27700,27700,0
|
|
20240405,135700,509181550,27700,27700,27700,27700,0
|
|
20240405,135600,509181550,27700,27700,27700,27700,0
|
|
20240405,135500,509181550,27700,27700,27700,27700,11
|
|
20240405,135400,508876850,27650,27650,27650,27650,68
|
|
20240405,135300,506996650,27650,27650,27650,27650,12
|
|
20240405,135200,506664850,27600,27600,27600,27600,1
|
|
20240405,135100,506637250,27600,27600,27600,27600,2
|
|
20240405,135000,506582050,27600,27600,27600,27600,0
|
|
20240405,134900,506582050,27600,27600,27600,27600,0
|
|
20240405,134800,506582050,27600,27600,27600,27600,0
|
|
20240405,134700,506582050,27600,27600,27600,27600,0
|
|
20240405,134600,506582050,27600,27600,27600,27600,0
|
|
20240405,134500,506582050,27600,27600,27600,27600,0
|
|
20240405,134400,506582050,27600,27600,27600,27600,0
|
|
20240405,134300,506582050,27600,27600,27600,27600,0
|
|
20240405,134200,506582050,27600,27600,27600,27600,0
|
|
20240405,134100,506582050,27600,27600,27600,27600,0
|
|
20240405,134000,506582050,27600,27600,27600,27600,0
|
|
20240405,133900,506582050,27600,27600,27600,27600,0
|
|
20240405,133800,506582050,27600,27600,27600,27600,0
|
|
20240405,133700,506582050,27600,27600,27600,27600,0
|
|
20240405,133600,506582050,27600,27600,27600,27600,0
|
|
20240405,133500,506582050,27600,27600,27600,27600,0
|
|
20240405,133400,506582050,27600,27600,27600,27600,0
|
|
20240405,133300,506582050,27600,27600,27600,27600,0
|
|
20240405,133200,506582050,27600,27600,27600,27600,400
|
|
20240405,133100,495542050,27650,27650,27650,27650,0
|
|
20240405,133000,495542050,27650,27650,27650,27650,0
|
|
20240405,132900,495542050,27650,27650,27650,27650,0
|
|
20240405,132800,495542050,27650,27650,27650,27650,1
|
|
20240405,132700,495514400,27700,27700,27700,27700,0
|
|
20240405,132600,495514400,27700,27700,27700,27700,100
|
|
20240405,132500,492744400,27650,27650,27650,27650,20
|
|
20240405,132400,492191400,27650,27650,27650,27650,0
|
|
20240405,132300,492191400,27650,27650,27650,27650,2
|
|
20240405,132200,492136100,27650,27650,27650,27650,0
|
|
20240405,132100,492136100,27650,27650,27650,27650,166
|
|
20240405,132000,487546200,27650,27650,27650,27650,0
|
|
20240405,131900,487546200,27650,27650,27650,27650,3
|
|
20240405,131800,487463250,27650,27650,27650,27650,0
|
|
20240405,131700,487463250,27650,27650,27650,27650,2
|
|
20240405,131600,487407950,27650,27650,27650,27650,0
|
|
20240405,131500,487407950,27650,27650,27650,27650,0
|
|
20240405,131400,487407950,27650,27650,27650,27650,0
|
|
20240405,131300,487407950,27650,27650,27650,27650,0
|
|
20240405,131200,487407950,27650,27650,27650,27650,0
|
|
20240405,131100,487407950,27650,27650,27650,27650,1
|
|
20240405,131000,487380300,27700,27700,27700,27700,1
|
|
20240405,130900,487352600,27650,27650,27650,27650,37
|
|
20240405,130800,486329550,27650,27650,27650,27650,0
|
|
20240405,130700,486329550,27650,27650,27650,27650,0
|
|
20240405,130600,486329550,27650,27650,27650,27650,0
|
|
20240405,130500,486329550,27650,27650,27650,27650,0
|
|
20240405,130400,486329550,27650,27650,27650,27650,10
|
|
20240405,130300,486053050,27650,27650,27650,27650,0
|
|
20240405,130200,486053050,27650,27650,27650,27650,0
|
|
20240405,130100,486053050,27650,27650,27650,27650,0
|
|
20240405,130000,486053050,27650,27650,27650,27650,0
|
|
20240405,125900,486053050,27650,27650,27650,27650,0
|
|
20240405,125800,486053050,27650,27650,27650,27650,0
|
|
20240405,125700,486053050,27650,27650,27650,27650,0
|
|
20240405,125600,486053050,27650,27650,27650,27650,0
|
|
20240405,125500,486053050,27650,27650,27650,27650,0
|
|
20240405,125400,486053050,27650,27650,27650,27650,0
|
|
20240405,125300,486053050,27650,27650,27650,27650,0
|
|
20240405,125200,486053050,27650,27650,27650,27650,0
|
|
20240405,125100,486053050,27650,27650,27650,27650,0
|
|
20240405,125000,486053050,27650,27650,27650,27650,0
|
|
20240405,124900,486053050,27650,27650,27650,27650,0
|
|
20240405,124800,486053050,27650,27650,27650,27650,2
|
|
20240405,124700,485997750,27650,27650,27650,27650,2
|
|
20240405,124600,485942450,27750,27750,27750,27750,0
|
|
20240405,124500,485942450,27750,27750,27750,27750,10
|
|
20240405,124400,485664950,27650,27650,27650,27650,0
|
|
20240405,124300,485664950,27650,27650,27650,27650,0
|
|
20240405,124200,485664950,27650,27650,27650,27650,30
|
|
20240405,124100,484835450,27700,27650,27700,27650,27
|
|
20240405,124000,484087600,27700,27700,27700,27700,0
|
|
20240405,123900,484087600,27700,27700,27700,27700,0
|
|
20240405,123800,484087600,27700,27700,27700,27700,0
|
|
20240405,123700,484087600,27700,27700,27700,27700,0
|
|
20240405,123600,484087600,27700,27700,27700,27700,1
|
|
20240405,123500,484059900,27700,27700,27700,27700,35
|
|
20240405,123400,483090400,27650,27650,27650,27650,0
|
|
20240405,123300,483090400,27650,27650,27650,27650,36
|
|
20240405,123200,482095000,27600,27600,27600,27600,0
|
|
20240405,123100,482095000,27600,27600,27600,27600,30
|
|
20240405,123000,481267000,27600,27600,27600,27600,0
|
|
20240405,122900,481267000,27600,27600,27600,27600,100
|
|
20240405,122800,478507000,27650,27650,27650,27650,0
|
|
20240405,122700,478507000,27650,27650,27650,27650,0
|
|
20240405,122600,478507000,27650,27650,27650,27650,18
|
|
20240405,122500,478009300,27650,27650,27650,27650,35
|
|
20240405,122400,477041550,27650,27650,27650,27650,0
|
|
20240405,122300,477041550,27650,27650,27650,27650,0
|
|
20240405,122200,477041550,27650,27650,27650,27650,0
|
|
20240405,122100,477041550,27650,27650,27650,27650,100
|
|
20240405,122000,474276550,27600,27600,27600,27600,0
|
|
20240405,121900,474276550,27600,27600,27600,27600,0
|
|
20240405,121800,474276550,27600,27600,27600,27600,0
|
|
20240405,121700,474276550,27600,27600,27600,27600,0
|
|
20240405,121600,474276550,27600,27600,27600,27600,0
|
|
20240405,121500,474276550,27600,27600,27600,27600,0
|
|
20240405,121400,474276550,27600,27600,27600,27600,1
|
|
20240405,121300,474248950,27650,27650,27650,27650,0
|
|
20240405,121200,474248950,27650,27650,27650,27650,0
|
|
20240405,121100,474248950,27650,27650,27650,27650,0
|
|
20240405,121000,474248950,27650,27650,27650,27650,0
|
|
20240405,120900,474248950,27650,27650,27650,27650,0
|
|
20240405,120800,474248950,27650,27650,27650,27650,0
|
|
20240405,120700,474248950,27650,27650,27650,27650,20
|
|
20240405,120600,473695950,27650,27650,27650,27650,20
|
|
20240405,120500,473142950,27650,27650,27650,27650,0
|
|
20240405,120400,473142950,27650,27650,27650,27650,1
|
|
20240405,120300,473115300,27650,27650,27650,27650,0
|
|
20240405,120200,473115300,27650,27650,27650,27650,0
|
|
20240405,120100,473115300,27650,27650,27650,27650,0
|
|
20240405,120000,473115300,27650,27650,27650,27650,0
|
|
20240405,115900,473115300,27650,27650,27650,27650,0
|
|
20240405,115800,473115300,27650,27650,27650,27650,0
|
|
20240405,115700,473115300,27650,27650,27650,27650,0
|
|
20240405,115600,473115300,27650,27650,27650,27650,0
|
|
20240405,115500,473115300,27650,27650,27650,27650,0
|
|
20240405,115400,473115300,27650,27650,27650,27650,10
|
|
20240405,115300,472838800,27650,27650,27650,27650,0
|
|
20240405,115200,472838800,27650,27650,27650,27650,0
|
|
20240405,115100,472838800,27650,27650,27650,27650,10
|
|
20240405,115000,472562300,27650,27650,27650,27650,0
|
|
20240405,114900,472562300,27650,27650,27650,27650,0
|
|
20240405,114800,472562300,27650,27650,27650,27650,1
|
|
20240405,114700,472534650,27600,27600,27600,27600,0
|
|
20240405,114600,472534650,27600,27600,27600,27600,0
|
|
20240405,114500,472534650,27600,27600,27600,27600,3
|
|
20240405,114400,472451850,27650,27650,27650,27650,36
|
|
20240405,114300,471456450,27650,27650,27650,27650,0
|
|
20240405,114200,471456450,27650,27650,27650,27650,113
|
|
20240405,114100,468332000,27600,27600,27600,27600,0
|
|
20240405,114000,468332000,27600,27600,27600,27600,0
|
|
20240405,113900,468332000,27600,27600,27600,27600,0
|
|
20240405,113800,468332000,27600,27600,27600,27600,0
|
|
20240405,113700,468332000,27600,27600,27600,27600,0
|
|
20240405,113600,468332000,27600,27600,27600,27600,0
|
|
20240405,113500,468332000,27600,27600,27600,27600,0
|
|
20240405,113400,468332000,27600,27600,27600,27600,0
|
|
20240405,113300,468332000,27600,27600,27600,27600,0
|
|
20240405,113200,468332000,27600,27600,27600,27600,0
|
|
20240405,113100,468332000,27600,27600,27600,27600,0
|
|
20240405,113000,468332000,27600,27600,27600,27600,0
|
|
20240405,112900,468332000,27600,27600,27600,27600,32
|
|
20240405,112800,467448800,27500,27500,27500,27500,0
|
|
20240405,112700,467448800,27500,27500,27500,27500,0
|
|
20240405,112600,467448800,27500,27500,27500,27500,0
|
|
20240405,112500,467448800,27500,27500,27500,27500,0
|
|
20240405,112400,467448800,27500,27500,27500,27500,0
|
|
20240405,112300,467448800,27500,27500,27500,27500,0
|
|
20240405,112200,467448800,27500,27500,27500,27500,0
|
|
20240405,112100,467448800,27500,27500,27500,27500,0
|
|
20240405,112000,467448800,27500,27550,27550,27500,14
|
|
20240405,111900,467063750,27400,27400,27400,27400,70
|
|
20240405,111800,465145750,27400,27400,27400,27400,400
|
|
20240405,111700,454185750,27600,27600,27600,27500,1237
|
|
20240405,111600,420108450,27400,27500,27500,27400,629
|
|
20240405,111500,402860350,27500,27650,27650,27300,7277
|
|
20240405,111400,203241850,27700,27650,27700,27650,12
|
|
20240405,111300,202909950,27700,27700,27700,27700,4
|
|
20240405,111200,202799150,27650,27650,27650,27650,9
|
|
20240405,111100,202550300,27700,27700,27700,27700,0
|
|
20240405,111000,202550300,27700,27700,27700,27700,5
|
|
20240405,110900,202411800,27700,27650,27700,27650,23
|
|
20240405,110800,201775750,27650,27650,27650,27650,55
|
|
20240405,110700,200255000,27650,27650,27650,27650,30
|
|
20240405,110600,199425500,27650,27650,27650,27650,0
|
|
20240405,110500,199425500,27650,27650,27650,27650,5
|
|
20240405,110400,199287250,27650,27650,27650,27650,0
|
|
20240405,110300,199287250,27650,27650,27650,27650,5
|
|
20240405,110200,199149000,27650,27650,27650,27650,11
|
|
20240405,110100,198844850,27650,27650,27650,27650,0
|
|
20240405,110000,198844850,27650,27650,27650,27650,11
|
|
20240405,105900,198540700,27650,27650,27650,27650,0
|
|
20240405,105800,198540700,27650,27650,27650,27650,77
|
|
20240405,105700,196411650,27650,27650,27650,27650,0
|
|
20240405,105600,196411650,27650,27650,27650,27650,11
|
|
20240405,105500,196107500,27650,27650,27650,27650,0
|
|
20240405,105400,196107500,27650,27650,27650,27650,9
|
|
20240405,105300,195858650,27650,27650,27650,27650,0
|
|
20240405,105200,195858650,27650,27650,27650,27650,9
|
|
20240405,105100,195609800,27650,27650,27650,27650,0
|
|
20240405,105000,195609800,27650,27650,27650,27650,10
|
|
20240405,104900,195333300,27650,27650,27650,27650,0
|
|
20240405,104800,195333300,27650,27650,27650,27650,10
|
|
20240405,104700,195056800,27650,27650,27650,27650,0
|
|
20240405,104600,195056800,27650,27650,27650,27650,10
|
|
20240405,104500,194780300,27650,27650,27650,27650,0
|
|
20240405,104400,194780300,27650,27650,27650,27650,11
|
|
20240405,104300,194476150,27650,27650,27650,27650,0
|
|
20240405,104200,194476150,27650,27650,27650,27650,9
|
|
20240405,104100,194227300,27600,27600,27600,27600,0
|
|
20240405,104000,194227300,27600,27750,27750,27600,979
|
|
20240405,103900,167123850,27750,27750,27750,27750,0
|
|
20240405,103800,167123850,27750,27750,27750,27750,0
|
|
20240405,103700,167123850,27750,27750,27750,27750,11
|
|
20240405,103600,166818600,27800,27800,27800,27800,219
|
|
20240405,103500,160730400,27800,27800,27800,27800,10
|
|
20240405,103400,160452400,27800,27800,27800,27800,10
|
|
20240405,103300,160174400,27850,27850,27850,27850,0
|
|
20240405,103200,160174400,27850,27850,27850,27850,10
|
|
20240405,103100,159895900,27850,27850,27850,27850,0
|
|
20240405,103000,159895900,27850,27850,27850,27850,11
|
|
20240405,102900,159589550,27850,27850,27850,27850,0
|
|
20240405,102800,159589550,27850,27850,27850,27850,9
|
|
20240405,102700,159338900,27850,27850,27850,27850,0
|
|
20240405,102600,159338900,27850,27850,27850,27850,11
|
|
20240405,102500,159032550,27800,27800,27800,27800,0
|
|
20240405,102400,159032550,27800,27800,27800,27800,10
|
|
20240405,102300,158754550,27800,27800,27800,27800,9
|
|
20240405,102200,158504350,27800,27800,27800,27800,0
|
|
20240405,102100,158504350,27800,27800,27800,27800,15
|
|
20240405,102000,158087350,27800,27800,27800,27800,0
|
|
20240405,101900,158087350,27800,27800,27800,27800,9
|
|
20240405,101800,157837150,27800,27800,27800,27800,0
|
|
20240405,101700,157837150,27800,27800,27800,27800,10
|
|
20240405,101600,157559150,27800,27800,27800,27800,9
|
|
20240405,101500,157308950,27850,27850,27850,27850,0
|
|
20240405,101400,157308950,27850,27850,27850,27850,358
|
|
20240405,101300,147338650,27800,27800,27800,27800,0
|
|
20240405,101200,147338650,27800,27800,27800,27800,10
|
|
20240405,101100,147060650,27800,28000,28000,27800,22
|
|
20240405,101000,146446450,28100,28100,28100,28100,0
|
|
20240405,100900,146446450,28100,28100,28100,28100,0
|
|
20240405,100800,146446450,28100,28100,28100,28100,0
|
|
20240405,100700,146446450,28100,27850,28100,27800,63
|
|
20240405,100600,144690500,27900,27800,28400,27800,807
|
|
20240405,100500,122049700,27800,27800,27800,27800,0
|
|
20240405,100400,122049700,27800,27800,27800,27800,3
|
|
20240405,100300,121966300,27750,27700,27750,27700,44
|
|
20240405,100200,120745850,27700,27700,27700,27700,0
|
|
20240405,100100,120745850,27700,27700,27700,27700,10
|
|
20240405,100000,120468850,27750,27750,27750,27750,1
|
|
20240405,095900,120441100,27700,27700,27700,27700,0
|
|
20240405,095800,120441100,27700,27700,27700,27700,28
|
|
20240405,095700,119665500,27650,27650,27650,27650,9
|
|
20240405,095600,119416650,27650,27650,27650,27650,0
|
|
20240405,095500,119416650,27650,27750,27750,27650,13
|
|
20240405,095400,119056800,27650,27650,27650,27650,10
|
|
20240405,095300,118780300,27650,27650,27650,27650,10
|
|
20240405,095200,118503800,27700,27700,27700,27700,5
|
|
20240405,095100,118365300,27650,27650,27650,27650,0
|
|
20240405,095000,118365300,27650,27650,27650,27650,30
|
|
20240405,094900,117535800,27700,27700,27700,27700,0
|
|
20240405,094800,117535800,27700,27700,27700,27700,0
|
|
20240405,094700,117535800,27700,27700,27700,27700,50
|
|
20240405,094600,116150800,27650,27650,27650,27650,159
|
|
20240405,094500,111754450,27650,27650,27650,27650,0
|
|
20240405,094400,111754450,27650,27650,27650,27650,0
|
|
20240405,094300,111754450,27650,27650,27650,27650,58
|
|
20240405,094200,110150750,27650,27650,27650,27650,0
|
|
20240405,094100,110150750,27650,27650,27650,27650,7
|
|
20240405,094000,109957200,27950,27950,27950,27950,0
|
|
20240405,093900,109957200,27950,27950,27950,27950,0
|
|
20240405,093800,109957200,27950,27650,27950,27650,427
|
|
20240405,093700,98149750,27650,27650,27650,27650,10
|
|
20240405,093600,97873250,27650,27650,27650,27650,9
|
|
20240405,093500,97624400,27650,27650,27650,27650,0
|
|
20240405,093400,97624400,27650,27650,27650,27650,46
|
|
20240405,093300,96352500,27650,27750,27750,27650,12
|
|
20240405,093200,96020450,27650,27650,27650,27650,0
|
|
20240405,093100,96020450,27650,27650,27650,27650,0
|
|
20240405,093000,96020450,27650,27650,27650,27650,0
|
|
20240405,092900,96020450,27650,27650,27650,27650,5
|
|
20240405,092800,95882200,27700,27650,27700,27550,453
|
|
20240405,092700,83382750,27700,27750,27750,27700,124
|
|
20240405,092600,79941800,27750,27750,27750,27750,28
|
|
20240405,092500,79164800,27750,27600,27750,27550,133
|
|
20240405,092400,75492450,27750,27750,27750,27750,0
|
|
20240405,092300,75492450,27750,27750,27750,27750,0
|
|
20240405,092200,75492450,27750,27750,27750,27750,0
|
|
20240405,092100,75492450,27750,27700,27750,27600,1554
|
|
20240405,092000,32582150,27700,27700,27700,27700,10
|
|
20240405,091900,32305150,27700,27700,27700,27700,15
|
|
20240405,091800,31889650,27750,27800,27800,27700,529
|
|
20240405,091700,17207500,27800,27800,27800,27800,9
|
|
20240405,091600,16957300,27800,27800,27800,27800,10
|
|
20240405,091500,16679300,27850,27850,27850,27850,51
|
|
20240405,091400,15258950,27850,27850,27850,27850,0
|
|
20240405,091300,15258950,27850,27850,27850,27850,0
|
|
20240405,091200,15258950,27850,27850,27850,27850,10
|
|
20240405,091100,14980450,27800,27800,27800,27800,0
|
|
20240405,091000,14980450,27800,27800,27800,27800,0
|
|
20240405,090900,14980450,27800,27800,27800,27800,0
|
|
20240405,090800,14980450,27800,27800,27800,27800,0
|
|
20240405,090700,14980450,27800,27800,27800,27800,0
|
|
20240405,090600,14980450,27800,27800,27800,27800,0
|
|
20240405,090500,14980450,27800,27750,27800,27750,262
|
|
20240405,090400,7708100,27750,27800,27800,27750,175
|
|
20240405,090300,2851350,27800,27900,27900,27800,25
|
|
20240405,090200,2155400,27900,27900,27900,27900,0
|
|
20240405,090100,2155400,27900,27900,27900,27900,0
|
|
20240405,090000,2155400,27900,28000,28000,27900,77
|