654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,195100,305469850,28200,28200,28200,28200,101
|
|
20240412,195000,305469850,28200,28200,28200,28200,0
|
|
20240412,194900,305469850,28200,28200,28200,28200,0
|
|
20240412,194800,305469850,28200,28200,28200,28200,0
|
|
20240412,194700,305469850,28200,28200,28200,28200,0
|
|
20240412,194600,305469850,28200,28200,28200,28200,0
|
|
20240412,194500,305469850,28200,28200,28200,28200,0
|
|
20240412,194400,305469850,28200,28200,28200,28200,0
|
|
20240412,194300,305469850,28200,28200,28200,28200,0
|
|
20240412,194200,305469850,28200,28200,28200,28200,0
|
|
20240412,194100,305469850,28200,28200,28200,28200,0
|
|
20240412,194000,305469850,28200,28200,28200,28200,0
|
|
20240412,193900,305469850,28200,28200,28200,28200,0
|
|
20240412,193800,305469850,28200,28200,28200,28200,0
|
|
20240412,193700,305469850,28200,28200,28200,28200,0
|
|
20240412,193600,305469850,28200,28200,28200,28200,0
|
|
20240412,193500,305469850,28200,28200,28200,28200,0
|
|
20240412,193400,305469850,28200,28200,28200,28200,0
|
|
20240412,193300,305469850,28200,28200,28200,28200,0
|
|
20240412,193200,305469850,28200,28200,28200,28200,0
|
|
20240412,193100,305469850,28200,28200,28200,28200,0
|
|
20240412,193000,305469850,28200,28200,28200,28200,0
|
|
20240412,192900,305469850,28200,28200,28200,28200,0
|
|
20240412,192800,305469850,28200,28200,28200,28200,0
|
|
20240412,192700,305469850,28200,28200,28200,28200,0
|
|
20240412,192600,305469850,28200,28200,28200,28200,0
|
|
20240412,192500,305469850,28200,28200,28200,28200,0
|
|
20240412,192400,305469850,28200,28200,28200,28200,0
|
|
20240412,192300,305469850,28200,28200,28200,28200,0
|
|
20240412,192200,305469850,28200,28200,28200,28200,0
|
|
20240412,192100,305469850,28200,28200,28200,28200,101
|
|
20240412,192000,305469850,28200,28200,28200,28200,0
|
|
20240412,191900,305469850,28200,28200,28200,28200,0
|
|
20240412,191800,305469850,28200,28200,28200,28200,0
|
|
20240412,191700,305469850,28200,28200,28200,28200,0
|
|
20240412,191600,305469850,28200,28200,28200,28200,0
|
|
20240412,191500,305469850,28200,28200,28200,28200,0
|
|
20240412,191400,305469850,28200,28200,28200,28200,0
|
|
20240412,191300,305469850,28200,28200,28200,28200,0
|
|
20240412,191200,305469850,28200,28200,28200,28200,0
|
|
20240412,191100,305469850,28200,28200,28200,28200,0
|
|
20240412,191000,305469850,28200,28200,28200,28200,0
|
|
20240412,190900,305469850,28200,28200,28200,28200,0
|
|
20240412,190800,305469850,28200,28200,28200,28200,0
|
|
20240412,190700,305469850,28200,28200,28200,28200,0
|
|
20240412,190600,305469850,28200,28200,28200,28200,0
|
|
20240412,190500,305469850,28200,28200,28200,28200,0
|
|
20240412,190400,305469850,28200,28200,28200,28200,0
|
|
20240412,190300,305469850,28200,28200,28200,28200,0
|
|
20240412,190200,305469850,28200,28200,28200,28200,0
|
|
20240412,190100,305469850,28200,28200,28200,28200,0
|
|
20240412,190000,305469850,28200,28200,28200,28200,0
|
|
20240412,185900,305469850,28200,28200,28200,28200,0
|
|
20240412,185800,305469850,28200,28200,28200,28200,0
|
|
20240412,185700,305469850,28200,28200,28200,28200,0
|
|
20240412,185600,305469850,28200,28200,28200,28200,0
|
|
20240412,185500,305469850,28200,28200,28200,28200,0
|
|
20240412,185400,305469850,28200,28200,28200,28200,0
|
|
20240412,185300,305469850,28200,28200,28200,28200,0
|
|
20240412,185200,305469850,28200,28200,28200,28200,0
|
|
20240412,185100,305469850,28200,28200,28200,28200,101
|
|
20240412,185000,305469850,28200,28200,28200,28200,0
|
|
20240412,184900,305469850,28200,28200,28200,28200,0
|
|
20240412,184800,305469850,28200,28200,28200,28200,0
|
|
20240412,184700,305469850,28200,28200,28200,28200,0
|
|
20240412,184600,305469850,28200,28200,28200,28200,0
|
|
20240412,184500,305469850,28200,28200,28200,28200,0
|
|
20240412,184400,305469850,28200,28200,28200,28200,0
|
|
20240412,184300,305469850,28200,28200,28200,28200,0
|
|
20240412,184200,305469850,28200,28200,28200,28200,0
|
|
20240412,184100,305469850,28200,28200,28200,28200,0
|
|
20240412,184000,305469850,28200,28200,28200,28200,0
|
|
20240412,183900,305469850,28200,28200,28200,28200,0
|
|
20240412,183800,305469850,28200,28200,28200,28200,0
|
|
20240412,183700,305469850,28200,28200,28200,28200,0
|
|
20240412,183600,305469850,28200,28200,28200,28200,0
|
|
20240412,183500,305469850,28200,28200,28200,28200,0
|
|
20240412,183400,305469850,28200,28200,28200,28200,0
|
|
20240412,183300,305469850,28200,28200,28200,28200,0
|
|
20240412,183200,305469850,28200,28200,28200,28200,0
|
|
20240412,183100,305469850,28200,28200,28200,28200,0
|
|
20240412,183000,305469850,28200,28200,28200,28200,0
|
|
20240412,182900,305469850,28200,28200,28200,28200,0
|
|
20240412,182800,305469850,28200,28200,28200,28200,0
|
|
20240412,182700,305469850,28200,28200,28200,28200,0
|
|
20240412,182600,305469850,28200,28200,28200,28200,0
|
|
20240412,182500,305469850,28200,28200,28200,28200,0
|
|
20240412,182400,305469850,28200,28200,28200,28200,0
|
|
20240412,182300,305469850,28200,28200,28200,28200,0
|
|
20240412,182200,305469850,28200,28200,28200,28200,0
|
|
20240412,182100,305469850,28200,28200,28200,28200,101
|
|
20240412,182000,305469850,28200,28200,28200,28200,0
|
|
20240412,181900,305469850,28200,28200,28200,28200,0
|
|
20240412,181800,305469850,28200,28200,28200,28200,0
|
|
20240412,181700,305469850,28200,28200,28200,28200,0
|
|
20240412,181600,305469850,28200,28200,28200,28200,0
|
|
20240412,181500,305469850,28200,28200,28200,28200,0
|
|
20240412,181400,305469850,28200,28200,28200,28200,0
|
|
20240412,181300,305469850,28200,28200,28200,28200,0
|
|
20240412,181200,305469850,28200,28200,28200,28200,0
|
|
20240412,181100,305469850,28200,28200,28200,28200,0
|
|
20240412,181000,305469850,28200,28200,28200,28200,0
|
|
20240412,180900,305469850,28200,28200,28200,28200,0
|
|
20240412,180800,305469850,28200,28200,28200,28200,0
|
|
20240412,180700,305469850,28200,28200,28200,28200,0
|
|
20240412,180600,305469850,28200,28200,28200,28200,0
|
|
20240412,180500,305469850,28200,28200,28200,28200,0
|
|
20240412,180400,305469850,28200,28200,28200,28200,0
|
|
20240412,180300,305469850,28200,28200,28200,28200,0
|
|
20240412,180200,305469850,28200,28200,28200,28200,0
|
|
20240412,180100,305469850,28200,28200,28200,28200,0
|
|
20240412,180000,305469850,28200,28200,28200,28200,0
|
|
20240412,175900,305469850,28200,28200,28200,28200,0
|
|
20240412,175800,305469850,28200,28200,28200,28200,0
|
|
20240412,175700,305469850,28200,28200,28200,28200,0
|
|
20240412,175600,305469850,28200,28200,28200,28200,0
|
|
20240412,175500,305469850,28200,28200,28200,28200,0
|
|
20240412,175400,305469850,28200,28200,28200,28200,0
|
|
20240412,175300,305469850,28200,28200,28200,28200,0
|
|
20240412,175200,305469850,28200,28200,28200,28200,0
|
|
20240412,175100,305469850,28200,28200,28200,28200,101
|
|
20240412,175000,305469850,28200,28200,28200,28200,0
|
|
20240412,174900,305469850,28200,28200,28200,28200,0
|
|
20240412,174800,305469850,28200,28200,28200,28200,0
|
|
20240412,174700,305469850,28200,28200,28200,28200,0
|
|
20240412,174600,305469850,28200,28200,28200,28200,0
|
|
20240412,174500,305469850,28200,28200,28200,28200,0
|
|
20240412,174400,305469850,28200,28200,28200,28200,0
|
|
20240412,174300,305469850,28200,28200,28200,28200,0
|
|
20240412,174200,305469850,28200,28200,28200,28200,0
|
|
20240412,174100,305469850,28200,28200,28200,28200,0
|
|
20240412,174000,305469850,28200,28200,28200,28200,0
|
|
20240412,173900,305469850,28200,28200,28200,28200,0
|
|
20240412,173800,305469850,28200,28200,28200,28200,0
|
|
20240412,173700,305469850,28200,28200,28200,28200,0
|
|
20240412,173600,305469850,28200,28200,28200,28200,0
|
|
20240412,173500,305469850,28200,28200,28200,28200,0
|
|
20240412,173400,305469850,28200,28200,28200,28200,0
|
|
20240412,173300,305469850,28200,28200,28200,28200,0
|
|
20240412,173200,305469850,28200,28200,28200,28200,0
|
|
20240412,173100,305469850,28200,28200,28200,28200,0
|
|
20240412,173000,305469850,28200,28200,28200,28200,0
|
|
20240412,172900,305469850,28200,28200,28200,28200,0
|
|
20240412,172800,305469850,28200,28200,28200,28200,0
|
|
20240412,172700,305469850,28200,28200,28200,28200,0
|
|
20240412,172600,305469850,28200,28200,28200,28200,0
|
|
20240412,172500,305469850,28200,28200,28200,28200,0
|
|
20240412,172400,305469850,28200,28200,28200,28200,0
|
|
20240412,172300,305469850,28200,28200,28200,28200,0
|
|
20240412,172200,305469850,28200,28200,28200,28200,0
|
|
20240412,172100,305469850,28200,28200,28200,28200,101
|
|
20240412,172000,305469850,28200,28200,28200,28200,0
|
|
20240412,171900,305469850,28200,28200,28200,28200,0
|
|
20240412,171800,305469850,28200,28200,28200,28200,0
|
|
20240412,171700,305469850,28200,28200,28200,28200,0
|
|
20240412,171600,305469850,28200,28200,28200,28200,0
|
|
20240412,171500,305469850,28200,28200,28200,28200,0
|
|
20240412,171400,305469850,28200,28200,28200,28200,0
|
|
20240412,171300,305469850,28200,28200,28200,28200,0
|
|
20240412,171200,305469850,28200,28200,28200,28200,0
|
|
20240412,171100,305469850,28200,28200,28200,28200,0
|
|
20240412,171000,305469850,28200,28200,28200,28200,0
|
|
20240412,170900,305469850,28200,28200,28200,28200,0
|
|
20240412,170800,305469850,28200,28200,28200,28200,0
|
|
20240412,170700,305469850,28200,28200,28200,28200,0
|
|
20240412,170600,305469850,28200,28200,28200,28200,0
|
|
20240412,170500,305469850,28200,28200,28200,28200,0
|
|
20240412,170400,305469850,28200,28200,28200,28200,0
|
|
20240412,170300,305469850,28200,28200,28200,28200,0
|
|
20240412,170200,305469850,28200,28200,28200,28200,0
|
|
20240412,170100,305469850,28200,28200,28200,28200,0
|
|
20240412,170000,305469850,28200,28200,28200,28200,0
|
|
20240412,165900,305469850,28200,28200,28200,28200,0
|
|
20240412,165800,305469850,28200,28200,28200,28200,0
|
|
20240412,165700,305469850,28200,28200,28200,28200,0
|
|
20240412,165600,305469850,28200,28200,28200,28200,0
|
|
20240412,165500,305469850,28200,28200,28200,28200,0
|
|
20240412,165400,305469850,28200,28200,28200,28200,0
|
|
20240412,165300,305469850,28200,28200,28200,28200,0
|
|
20240412,165200,305469850,28200,28200,28200,28200,0
|
|
20240412,165100,305469850,28200,28200,28200,28200,101
|
|
20240412,165000,305469850,28200,28200,28200,28200,0
|
|
20240412,164900,305469850,28200,28200,28200,28200,0
|
|
20240412,164800,305469850,28200,28200,28200,28200,0
|
|
20240412,164700,305469850,28200,28200,28200,28200,0
|
|
20240412,164600,305469850,28200,28200,28200,28200,0
|
|
20240412,164500,305469850,28200,28200,28200,28200,0
|
|
20240412,164400,305469850,28200,28200,28200,28200,0
|
|
20240412,164300,305469850,28200,28200,28200,28200,0
|
|
20240412,164200,305469850,28200,28200,28200,28200,0
|
|
20240412,164100,305469850,28200,28200,28200,28200,0
|
|
20240412,164000,305469850,28200,28200,28200,28200,0
|
|
20240412,163900,305469850,28200,28200,28200,28200,0
|
|
20240412,163800,305469850,28200,28200,28200,28200,0
|
|
20240412,163700,305469850,28200,28200,28200,28200,0
|
|
20240412,163600,305469850,28200,28200,28200,28200,0
|
|
20240412,163500,305469850,28200,28200,28200,28200,0
|
|
20240412,163400,305469850,28200,28200,28200,28200,0
|
|
20240412,163300,305469850,28200,28200,28200,28200,0
|
|
20240412,163200,305469850,28200,28200,28200,28200,0
|
|
20240412,163100,305469850,28200,28200,28200,28200,0
|
|
20240412,163000,305469850,28200,28200,28200,28200,0
|
|
20240412,162900,305469850,28200,28200,28200,28200,0
|
|
20240412,162800,305469850,28200,28200,28200,28200,0
|
|
20240412,162700,305469850,28200,28200,28200,28200,0
|
|
20240412,162600,305469850,28200,28200,28200,28200,0
|
|
20240412,162500,305469850,28200,28200,28200,28200,0
|
|
20240412,162400,305469850,28200,28200,28200,28200,0
|
|
20240412,162300,305469850,28200,28200,28200,28200,0
|
|
20240412,162200,305469850,28200,28200,28200,28200,0
|
|
20240412,162100,305469850,28200,28200,28200,28200,101
|
|
20240412,162000,305469850,28200,28200,28200,28200,0
|
|
20240412,161900,305469850,28200,28200,28200,28200,0
|
|
20240412,161800,305469850,28200,28200,28200,28200,0
|
|
20240412,161700,305469850,28200,28200,28200,28200,0
|
|
20240412,161600,305469850,28200,28200,28200,28200,0
|
|
20240412,161500,305469850,28200,28200,28200,28200,0
|
|
20240412,161400,305469850,28200,28200,28200,28200,0
|
|
20240412,161300,305469850,28200,28200,28200,28200,0
|
|
20240412,161200,305469850,28200,28200,28200,28200,0
|
|
20240412,161100,305469850,28200,28200,28200,28200,0
|
|
20240412,161000,305469850,28200,28200,28200,28200,0
|
|
20240412,160900,305469850,28200,28200,28200,28200,0
|
|
20240412,160800,305469850,28200,28200,28200,28200,0
|
|
20240412,160700,305469850,28200,28200,28200,28200,0
|
|
20240412,160600,305469850,28200,28200,28200,28200,0
|
|
20240412,160500,305469850,28200,28200,28200,28200,0
|
|
20240412,160400,305469850,28200,28200,28200,28200,0
|
|
20240412,160300,305469850,28200,28200,28200,28200,0
|
|
20240412,160200,305469850,28200,28200,28200,28200,0
|
|
20240412,160100,305469850,28200,28200,28200,28200,0
|
|
20240412,160000,305469850,28200,28200,28200,28200,0
|
|
20240412,155900,305469850,28200,28200,28200,28200,0
|
|
20240412,155800,305469850,28200,28200,28200,28200,0
|
|
20240412,155700,305469850,28200,28200,28200,28200,0
|
|
20240412,155600,305469850,28200,28200,28200,28200,0
|
|
20240412,155500,305469850,28200,28200,28200,28200,0
|
|
20240412,155400,305469850,28200,28200,28200,28200,0
|
|
20240412,155300,305469850,28200,28200,28200,28200,0
|
|
20240412,155200,305469850,28200,28200,28200,28200,0
|
|
20240412,155100,305469850,28200,28200,28200,28200,101
|
|
20240412,155000,305469850,28200,28200,28200,28200,0
|
|
20240412,154900,305469850,28200,28200,28200,28200,0
|
|
20240412,154800,305469850,28200,28200,28200,28200,0
|
|
20240412,154700,305469850,28200,28200,28200,28200,0
|
|
20240412,154600,305469850,28200,28200,28200,28200,0
|
|
20240412,154500,305469850,28200,28200,28200,28200,0
|
|
20240412,154400,305469850,28200,28200,28200,28200,0
|
|
20240412,154300,305469850,28200,28200,28200,28200,0
|
|
20240412,154200,305469850,28200,28200,28200,28200,0
|
|
20240412,154100,305469850,28200,28200,28200,28200,0
|
|
20240412,154000,305469850,28200,28200,28200,28200,0
|
|
20240412,153900,305469850,28200,28200,28200,28200,0
|
|
20240412,153800,305469850,28200,28200,28200,28200,0
|
|
20240412,153700,305469850,28200,28200,28200,28200,0
|
|
20240412,153600,305469850,28200,28200,28200,28200,0
|
|
20240412,153500,305469850,28200,28200,28200,28200,0
|
|
20240412,153400,305469850,28200,28200,28200,28200,0
|
|
20240412,153300,305469850,28200,28200,28200,28200,0
|
|
20240412,153200,305469850,28200,28200,28200,28200,0
|
|
20240412,153100,305469850,28200,28200,28200,28200,0
|
|
20240412,153000,305469850,28200,28200,28200,28200,101
|
|
20240412,152900,302621650,28250,28250,28250,28250,0
|
|
20240412,152800,302621650,28250,28250,28250,28250,0
|
|
20240412,152700,302621650,28250,28250,28250,28250,0
|
|
20240412,152600,302621650,28250,28250,28250,28250,0
|
|
20240412,152500,302621650,28250,28250,28250,28250,0
|
|
20240412,152400,302621650,28250,28250,28250,28250,0
|
|
20240412,152300,302621650,28250,28250,28250,28250,0
|
|
20240412,152200,302621650,28250,28250,28250,28250,0
|
|
20240412,152100,302621650,28250,28250,28250,28250,0
|
|
20240412,152000,302621650,28250,28250,28250,28250,0
|
|
20240412,151900,302621650,28250,28050,28250,28050,12
|
|
20240412,151800,302284100,28050,28050,28050,28050,5
|
|
20240412,151700,302143850,28100,28100,28100,28100,1
|
|
20240412,151600,302115750,28100,28300,28300,28100,38
|
|
20240412,151500,301041950,28300,28200,28300,28200,101
|
|
20240412,151400,298186650,28050,28300,28300,28050,77
|
|
20240412,151300,296009800,28150,28100,28300,28100,83
|
|
20240412,151200,293663650,28300,28150,28350,28100,86
|
|
20240412,151100,291229800,28150,28350,28350,28150,99
|
|
20240412,151000,288424550,28150,28350,28350,28100,101
|
|
20240412,150900,285566850,28300,28300,28300,28300,10
|
|
20240412,150800,285283850,28300,28300,28350,28100,101
|
|
20240412,150700,282426850,28300,28250,28300,28250,77
|
|
20240412,150600,280251200,28050,28250,28300,28050,101
|
|
20240412,150500,277399000,28000,28250,28250,28000,76
|
|
20240412,150400,275257000,28200,28250,28250,28050,123
|
|
20240412,150300,271785950,28250,28250,28250,28250,36
|
|
20240412,150200,270768950,28250,28000,28250,28000,51
|
|
20240412,150100,269330150,28050,28050,28250,28050,94
|
|
20240412,150000,266678050,28250,28250,28250,28250,62
|
|
20240412,145900,264926550,28000,28200,28250,28000,116
|
|
20240412,145800,261655550,28250,28250,28250,28250,63
|
|
20240412,145700,259875800,28000,28000,28000,28000,9
|
|
20240412,145600,259623800,28050,28200,28200,28050,115
|
|
20240412,145500,256381100,28100,28100,28100,28100,61
|
|
20240412,145400,254667000,28100,28200,28200,28100,91
|
|
20240412,145300,252101900,28150,28150,28150,28150,61
|
|
20240412,145200,250384750,28150,28150,28150,28050,114
|
|
20240412,145100,247176550,28200,28200,28200,28200,29
|
|
20240412,145000,246358750,28200,28050,28200,28050,40
|
|
20240412,144900,245231800,28200,28200,28200,28050,169
|
|
20240412,144800,240467500,28250,28250,28250,28250,80
|
|
20240412,144700,238207500,28100,28250,28250,28100,115
|
|
20240412,144600,234960700,28250,28250,28250,28250,47
|
|
20240412,144500,233632950,28050,28200,28250,28050,129
|
|
20240412,144400,229996700,28150,28150,28150,28150,21
|
|
20240412,144300,229405550,28150,28050,28150,28050,77
|
|
20240412,144200,227238400,28150,28050,28150,28050,66
|
|
20240412,144100,225380700,28050,28100,28150,28050,125
|
|
20240412,144000,221865650,28100,28000,28100,28000,52
|
|
20240412,143900,220405750,28000,28050,28050,28000,79
|
|
20240412,143800,218190050,28050,28050,28050,28050,13
|
|
20240412,143700,217825400,28100,28050,28100,28050,92
|
|
20240412,143600,215240500,28100,28100,28100,28050,85
|
|
20240412,143500,212852100,28100,28100,28100,28100,90
|
|
20240412,143400,210323100,28100,28050,28100,28050,57
|
|
20240412,143300,208721800,28050,28100,28100,27900,65
|
|
20240412,143200,206896000,27850,27900,28050,27850,37
|
|
20240412,143100,205859150,28050,28050,28050,27750,109
|
|
20240412,143000,202807250,28050,28050,28050,28050,60
|
|
20240412,142900,201124250,28050,28050,28050,28050,100
|
|
20240412,142800,198319250,27950,28050,28050,27950,97
|
|
20240412,142700,195599000,28000,28100,28100,28000,194
|
|
20240412,142600,190156600,28050,28050,28050,28050,14
|
|
20240412,142500,189763900,28050,28050,28050,28050,28
|
|
20240412,142400,188978500,28000,28050,28050,28000,77
|
|
20240412,142300,186818950,28000,28000,28000,28000,10
|
|
20240412,142200,186538950,28000,28000,28000,27950,75
|
|
20240412,142100,184439100,27950,28000,28000,27800,65
|
|
20240412,142000,182619800,27800,28000,28050,27800,84
|
|
20240412,141900,180267600,27950,27950,27950,27950,0
|
|
20240412,141800,180267600,27950,27750,27950,27750,401
|
|
20240412,141700,169060250,27950,27950,27950,27750,70
|
|
20240412,141600,167104150,27750,27950,27950,27750,189
|
|
20240412,141500,161829050,27900,27900,27900,27900,16
|
|
20240412,141400,161382650,27900,27900,27900,27850,107
|
|
20240412,141300,158397550,27850,27850,27850,27850,28
|
|
20240412,141200,157617750,27850,27800,27850,27800,67
|
|
20240412,141100,155751950,27850,27850,27850,27850,55
|
|
20240412,141000,154220200,27800,27850,27850,27800,38
|
|
20240412,140900,153162350,27850,27850,27850,27850,0
|
|
20240412,140800,153162350,27850,27850,27850,27850,0
|
|
20240412,140700,153162350,27850,27850,27850,27850,5
|
|
20240412,140600,153023100,27850,27850,27850,27850,2
|
|
20240412,140500,152967400,27850,27850,27850,27850,0
|
|
20240412,140400,152967400,27850,27850,27850,27850,1
|
|
20240412,140300,152939550,27800,27800,27800,27800,0
|
|
20240412,140200,152939550,27800,27800,27800,27800,0
|
|
20240412,140100,152939550,27800,27800,27800,27800,58
|
|
20240412,140000,151327150,27800,27850,27850,27800,3
|
|
20240412,135900,151243650,27800,27800,27800,27800,5
|
|
20240412,135800,151104650,27800,27800,27800,27800,0
|
|
20240412,135700,151104650,27800,27800,27800,27800,0
|
|
20240412,135600,151104650,27800,27800,27800,27800,4
|
|
20240412,135500,150993450,27800,27800,27800,27800,0
|
|
20240412,135400,150993450,27800,27800,27800,27800,0
|
|
20240412,135300,150993450,27800,27800,27800,27800,0
|
|
20240412,135200,150993450,27800,27800,27800,27800,0
|
|
20240412,135100,150993450,27800,27800,27800,27800,0
|
|
20240412,135000,150993450,27800,27800,27800,27800,0
|
|
20240412,134900,150993450,27800,27800,27800,27800,0
|
|
20240412,134800,150993450,27800,27800,27800,27800,0
|
|
20240412,134700,150993450,27800,27800,27800,27800,15
|
|
20240412,134600,150576450,27800,27800,27800,27800,0
|
|
20240412,134500,150576450,27800,27800,27800,27800,0
|
|
20240412,134400,150576450,27800,27800,27800,27800,0
|
|
20240412,134300,150576450,27800,27800,27800,27800,0
|
|
20240412,134200,150576450,27800,27800,27800,27800,0
|
|
20240412,134100,150576450,27800,27800,27800,27800,0
|
|
20240412,134000,150576450,27800,27800,27800,27800,0
|
|
20240412,133900,150576450,27800,27800,27800,27800,33
|
|
20240412,133800,149659050,27750,27750,27750,27750,0
|
|
20240412,133700,149659050,27750,27750,27750,27750,0
|
|
20240412,133600,149659050,27750,27750,27750,27750,0
|
|
20240412,133500,149659050,27750,27750,27750,27750,0
|
|
20240412,133400,149659050,27750,27750,27750,27750,0
|
|
20240412,133300,149659050,27750,27750,27750,27750,0
|
|
20240412,133200,149659050,27750,27750,27750,27750,0
|
|
20240412,133100,149659050,27750,27750,27750,27750,2
|
|
20240412,133000,149603550,27800,27800,27800,27800,29
|
|
20240412,132900,148797350,27800,27800,27800,27800,0
|
|
20240412,132800,148797350,27800,27800,27800,27800,0
|
|
20240412,132700,148797350,27800,27800,27800,27800,2
|
|
20240412,132600,148741750,27750,27750,27750,27750,0
|
|
20240412,132500,148741750,27750,27750,27750,27750,0
|
|
20240412,132400,148741750,27750,27750,27750,27750,0
|
|
20240412,132300,148741750,27750,27750,27750,27750,0
|
|
20240412,132200,148741750,27750,27750,27750,27750,0
|
|
20240412,132100,148741750,27750,27750,27800,27750,221
|
|
20240412,132000,142599000,27750,27750,27750,27750,0
|
|
20240412,131900,142599000,27750,27750,27750,27750,0
|
|
20240412,131800,142599000,27750,27750,27750,27750,0
|
|
20240412,131700,142599000,27750,27750,27800,27750,102
|
|
20240412,131600,139765500,27750,27750,27750,27750,1
|
|
20240412,131500,139737750,27700,27700,27700,27700,16
|
|
20240412,131400,139294550,27750,27750,27750,27750,0
|
|
20240412,131300,139294550,27750,27750,27750,27750,7
|
|
20240412,131200,139100300,27750,27750,27750,27750,0
|
|
20240412,131100,139100300,27750,27750,27750,27750,1
|
|
20240412,131000,139072550,27750,27750,27750,27750,0
|
|
20240412,130900,139072550,27750,27750,27750,27750,23
|
|
20240412,130800,138434300,27750,27750,27750,27750,39
|
|
20240412,130700,137352050,27750,27750,27750,27750,0
|
|
20240412,130600,137352050,27750,27750,27750,27750,4
|
|
20240412,130500,137241050,27700,27700,27700,27700,0
|
|
20240412,130400,137241050,27700,27700,27700,27700,18
|
|
20240412,130300,136742450,27700,27700,27700,27700,12
|
|
20240412,130200,136410050,27650,27650,27650,27650,0
|
|
20240412,130100,136410050,27650,27650,27650,27650,32
|
|
20240412,130000,135525250,27700,27700,27700,27700,1
|
|
20240412,125900,135497550,27650,27650,27650,27650,0
|
|
20240412,125800,135497550,27650,27650,27650,27650,0
|
|
20240412,125700,135497550,27650,27650,27650,27650,1
|
|
20240412,125600,135469900,27700,27700,27700,27700,13
|
|
20240412,125500,135109800,27700,27700,27700,27700,0
|
|
20240412,125400,135109800,27700,27700,27700,27700,0
|
|
20240412,125300,135109800,27700,27700,27700,27700,0
|
|
20240412,125200,135109800,27700,27700,27700,27700,0
|
|
20240412,125100,135109800,27700,27700,27700,27700,0
|
|
20240412,125000,135109800,27700,27700,27700,27700,0
|
|
20240412,124900,135109800,27700,27700,27700,27700,0
|
|
20240412,124800,135109800,27700,27700,27700,27700,0
|
|
20240412,124700,135109800,27700,27700,27700,27700,0
|
|
20240412,124600,135109800,27700,27700,27700,27700,4
|
|
20240412,124500,134999000,27700,27700,27700,27700,0
|
|
20240412,124400,134999000,27700,27700,27700,27700,0
|
|
20240412,124300,134999000,27700,27700,27700,27700,1
|
|
20240412,124200,134971300,27600,27600,27600,27600,0
|
|
20240412,124100,134971300,27600,27600,27600,27600,0
|
|
20240412,124000,134971300,27600,27600,27600,27600,0
|
|
20240412,123900,134971300,27600,27600,27600,27600,0
|
|
20240412,123800,134971300,27600,27600,27600,27600,0
|
|
20240412,123700,134971300,27600,27600,27600,27600,0
|
|
20240412,123600,134971300,27600,27600,27600,27600,0
|
|
20240412,123500,134971300,27600,27600,27600,27600,0
|
|
20240412,123400,134971300,27600,27600,27600,27600,0
|
|
20240412,123300,134971300,27600,27600,27600,27600,0
|
|
20240412,123200,134971300,27600,27600,27600,27600,0
|
|
20240412,123100,134971300,27600,27600,27600,27600,0
|
|
20240412,123000,134971300,27600,27700,27700,27600,292
|
|
20240412,122900,126898100,27700,27700,27700,27700,0
|
|
20240412,122800,126898100,27700,27700,27800,27700,305
|
|
20240412,122700,118421600,27750,27750,27750,27750,0
|
|
20240412,122600,118421600,27750,27750,27750,27750,8
|
|
20240412,122500,118199600,27750,27750,27750,27750,0
|
|
20240412,122400,118199600,27750,27750,27750,27750,0
|
|
20240412,122300,118199600,27750,27750,27750,27750,0
|
|
20240412,122200,118199600,27750,27750,27750,27750,1
|
|
20240412,122100,118171850,27800,27800,27800,27800,18
|
|
20240412,122000,117671450,27700,27700,27700,27700,0
|
|
20240412,121900,117671450,27700,27700,27700,27700,0
|
|
20240412,121800,117671450,27700,27700,27700,27700,0
|
|
20240412,121700,117671450,27700,27750,27750,27700,32
|
|
20240412,121600,116783550,27850,27850,27850,27850,0
|
|
20240412,121500,116783550,27850,27850,27850,27850,0
|
|
20240412,121400,116783550,27850,27850,27850,27850,1
|
|
20240412,121300,116755700,27700,27700,27700,27700,0
|
|
20240412,121200,116755700,27700,27800,27850,27700,95
|
|
20240412,121100,114111150,27700,27700,27700,27700,0
|
|
20240412,121000,114111150,27700,27700,27700,27700,0
|
|
20240412,120900,114111150,27700,27700,27800,27700,53
|
|
20240412,120800,112639050,27700,27700,27700,27700,0
|
|
20240412,120700,112639050,27700,27700,27700,27700,0
|
|
20240412,120600,112639050,27700,27700,27700,27700,2
|
|
20240412,120500,112583650,27700,27750,27800,27700,4
|
|
20240412,120400,112472700,27800,27800,27800,27800,0
|
|
20240412,120300,112472700,27800,27800,27800,27800,0
|
|
20240412,120200,112472700,27800,27800,27800,27800,0
|
|
20240412,120100,112472700,27800,27800,27800,27800,60
|
|
20240412,120000,110804700,27700,27700,27700,27700,0
|
|
20240412,115900,110804700,27700,27700,27700,27700,0
|
|
20240412,115800,110804700,27700,27700,27700,27700,20
|
|
20240412,115700,110250700,27700,27700,27700,27700,0
|
|
20240412,115600,110250700,27700,27700,27700,27700,286
|
|
20240412,115500,102328500,27650,27650,27650,27650,0
|
|
20240412,115400,102328500,27650,27700,27700,27650,320
|
|
20240412,115300,93465500,27650,27650,27650,27650,0
|
|
20240412,115200,93465500,27650,27650,27650,27650,10
|
|
20240412,115100,93189000,27650,27650,27650,27650,10
|
|
20240412,115000,92912500,27650,27650,27650,27650,0
|
|
20240412,114900,92912500,27650,27650,27650,27650,0
|
|
20240412,114800,92912500,27650,27650,27650,27650,33
|
|
20240412,114700,92000050,27600,27600,27600,27600,0
|
|
20240412,114600,92000050,27600,27600,27600,27600,0
|
|
20240412,114500,92000050,27600,27600,27600,27600,0
|
|
20240412,114400,92000050,27600,27600,27600,27600,0
|
|
20240412,114300,92000050,27600,27600,27600,27600,0
|
|
20240412,114200,92000050,27600,27650,27650,27600,70
|
|
20240412,114100,90064700,27650,27700,27700,27650,5
|
|
20240412,114000,89926250,27700,27700,27700,27700,10
|
|
20240412,113900,89649250,27700,27650,27700,27650,5
|
|
20240412,113800,89510800,27700,27700,27700,27700,4
|
|
20240412,113700,89400000,27700,27700,27700,27700,4
|
|
20240412,113600,89289200,27700,27700,27700,27700,4
|
|
20240412,113500,89178400,27700,27700,27700,27700,4
|
|
20240412,113400,89067600,27650,27700,27700,27650,5
|
|
20240412,113300,88929150,27700,27700,27700,27700,4
|
|
20240412,113200,88818350,27700,27700,27700,27700,0
|
|
20240412,113100,88818350,27700,27700,27700,27700,4
|
|
20240412,113000,88707550,27700,27650,27700,27650,5
|
|
20240412,112900,88569100,27700,27700,27700,27700,8
|
|
20240412,112800,88347500,27700,27700,27700,27700,4
|
|
20240412,112700,88236700,27650,27650,27650,27650,0
|
|
20240412,112600,88236700,27650,27650,27650,27650,2
|
|
20240412,112500,88181400,27650,27650,27650,27650,1
|
|
20240412,112400,88153750,27600,27600,27600,27600,712
|
|
20240412,112300,68502550,27550,27550,27550,27550,0
|
|
20240412,112200,68502550,27550,27550,27550,27550,0
|
|
20240412,112100,68502550,27550,27550,27550,27550,0
|
|
20240412,112000,68502550,27550,27550,27550,27550,0
|
|
20240412,111900,68502550,27550,27550,27550,27550,0
|
|
20240412,111800,68502550,27550,27550,27550,27550,3
|
|
20240412,111700,68419900,27500,27550,27550,27500,60
|
|
20240412,111600,66768200,27550,27550,27600,27550,356
|
|
20240412,111500,56960050,27600,27600,27600,27600,0
|
|
20240412,111400,56960050,27600,27600,27600,27600,10
|
|
20240412,111300,56684050,27600,27600,27600,27600,0
|
|
20240412,111200,56684050,27600,27600,27600,27600,1
|
|
20240412,111100,56656450,27550,27550,27550,27550,1
|
|
20240412,111000,56628900,27600,27600,27600,27600,2
|
|
20240412,110900,56573700,27550,27600,27600,27550,68
|
|
20240412,110800,54697450,27550,27600,27600,27550,357
|
|
20240412,110700,44845450,27550,27550,27550,27550,0
|
|
20240412,110600,44845450,27550,27550,27550,27550,0
|
|
20240412,110500,44845450,27550,27550,27550,27550,0
|
|
20240412,110400,44845450,27550,27550,27550,27550,0
|
|
20240412,110300,44845450,27550,27550,27550,27550,0
|
|
20240412,110200,44845450,27550,27550,27550,27550,0
|
|
20240412,110100,44845450,27550,27550,27550,27550,0
|
|
20240412,110000,44845450,27550,27550,27550,27550,1
|
|
20240412,105900,44817900,27600,27600,27600,27600,0
|
|
20240412,105800,44817900,27600,27600,27600,27600,0
|
|
20240412,105700,44817900,27600,27600,27600,27600,0
|
|
20240412,105600,44817900,27600,27600,27600,27600,10
|
|
20240412,105500,44541900,27600,27600,27600,27600,9
|
|
20240412,105400,44293500,27600,27600,27600,27600,61
|
|
20240412,105300,42609900,27600,27600,27600,27600,0
|
|
20240412,105200,42609900,27600,27600,27600,27600,0
|
|
20240412,105100,42609900,27600,27600,27600,27600,0
|
|
20240412,105000,42609900,27600,27600,27600,27600,0
|
|
20240412,104900,42609900,27600,27550,27600,27550,4
|
|
20240412,104800,42499550,27600,27600,27600,27600,1
|
|
20240412,104700,42471950,27550,27550,27550,27550,0
|
|
20240412,104600,42471950,27550,27550,27550,27550,0
|
|
20240412,104500,42471950,27550,27550,27550,27550,6
|
|
20240412,104400,42306650,27550,27550,27550,27550,0
|
|
20240412,104300,42306650,27550,27550,27550,27550,0
|
|
20240412,104200,42306650,27550,27550,27550,27550,23
|
|
20240412,104100,41673000,27550,27550,27550,27550,0
|
|
20240412,104000,41673000,27550,27550,27550,27550,0
|
|
20240412,103900,41673000,27550,27550,27550,27550,1
|
|
20240412,103800,41645450,27500,27500,27500,27500,0
|
|
20240412,103700,41645450,27500,27500,27500,27500,0
|
|
20240412,103600,41645450,27500,27500,27500,27500,0
|
|
20240412,103500,41645450,27500,27500,27500,27500,0
|
|
20240412,103400,41645450,27500,27500,27500,27500,0
|
|
20240412,103300,41645450,27500,27500,27500,27500,0
|
|
20240412,103200,41645450,27500,27500,27500,27500,0
|
|
20240412,103100,41645450,27500,27550,27550,27500,143
|
|
20240412,103000,37706150,27550,27550,27550,27550,0
|
|
20240412,102900,37706150,27550,27550,27550,27550,0
|
|
20240412,102800,37706150,27550,27550,27550,27550,0
|
|
20240412,102700,37706150,27550,27600,27600,27550,761
|
|
20240412,102600,16704900,27600,27600,27600,27600,0
|
|
20240412,102500,16704900,27600,27600,27600,27600,0
|
|
20240412,102400,16704900,27600,27600,27600,27600,0
|
|
20240412,102300,16704900,27600,27550,27600,27550,45
|
|
20240412,102200,15464800,27550,27550,27550,27550,5
|
|
20240412,102100,15327050,27600,27600,27600,27600,0
|
|
20240412,102000,15327050,27600,27600,27600,27600,0
|
|
20240412,101900,15327050,27600,27600,27600,27600,0
|
|
20240412,101800,15327050,27600,27600,27600,27600,0
|
|
20240412,101700,15327050,27600,27600,27600,27600,0
|
|
20240412,101600,15327050,27600,27600,27600,27600,0
|
|
20240412,101500,15327050,27600,27600,27600,27600,0
|
|
20240412,101400,15327050,27600,27600,27600,27600,0
|
|
20240412,101300,15327050,27600,27600,27600,27600,0
|
|
20240412,101200,15327050,27600,27600,27600,27600,0
|
|
20240412,101100,15327050,27600,27600,27600,27600,0
|
|
20240412,101000,15327050,27600,27600,27600,27600,0
|
|
20240412,100900,15327050,27600,27600,27600,27600,0
|
|
20240412,100800,15327050,27600,27600,27600,27600,0
|
|
20240412,100700,15327050,27600,27550,27600,27550,27
|
|
20240412,100600,14582850,27600,27600,27600,27600,0
|
|
20240412,100500,14582850,27600,27550,27600,27550,37
|
|
20240412,100400,13563350,27550,27550,27550,27550,1
|
|
20240412,100300,13535800,27450,27450,27450,27450,0
|
|
20240412,100200,13535800,27450,27450,27450,27450,0
|
|
20240412,100100,13535800,27450,27450,27450,27450,8
|
|
20240412,100000,13316200,27500,27500,27500,27500,1
|
|
20240412,095900,13288700,27550,27550,27550,27550,0
|
|
20240412,095800,13288700,27550,27550,27550,27550,0
|
|
20240412,095700,13288700,27550,27550,27550,27550,0
|
|
20240412,095600,13288700,27550,27550,27550,27550,1
|
|
20240412,095500,13261150,27450,27450,27450,27450,1
|
|
20240412,095400,13233700,27550,27550,27550,27550,4
|
|
20240412,095300,13123500,27550,27550,27550,27550,0
|
|
20240412,095200,13123500,27550,27450,27550,27450,26
|
|
20240412,095100,12409400,27450,27450,27450,27450,0
|
|
20240412,095000,12409400,27450,27450,27450,27450,0
|
|
20240412,094900,12409400,27450,27450,27450,27450,1
|
|
20240412,094800,12381950,27500,27500,27500,27500,0
|
|
20240412,094700,12381950,27500,27500,27500,27500,20
|
|
20240412,094600,11831950,27550,27550,27550,27550,0
|
|
20240412,094500,11831950,27550,27550,27550,27550,0
|
|
20240412,094400,11831950,27550,27550,27550,27500,41
|
|
20240412,094300,10703150,27600,27600,27600,27600,0
|
|
20240412,094200,10703150,27600,27600,27600,27600,0
|
|
20240412,094100,10703150,27600,27550,27600,27550,62
|
|
20240412,094000,8994050,27550,27550,27550,27550,0
|
|
20240412,093900,8994050,27550,27550,27550,27550,6
|
|
20240412,093800,8828750,27550,27550,27550,27550,1
|
|
20240412,093700,8801200,27550,27550,27550,27550,0
|
|
20240412,093600,8801200,27550,27550,27550,27550,0
|
|
20240412,093500,8801200,27550,27550,27550,27550,4
|
|
20240412,093400,8691000,27600,27600,27600,27600,0
|
|
20240412,093300,8691000,27600,27600,27600,27600,0
|
|
20240412,093200,8691000,27600,27600,27600,27600,45
|
|
20240412,093100,7449000,27600,27600,27600,27600,0
|
|
20240412,093000,7449000,27600,27600,27600,27600,0
|
|
20240412,092900,7449000,27600,27600,27600,27600,0
|
|
20240412,092800,7449000,27600,27600,27600,27600,0
|
|
20240412,092700,7449000,27600,27600,27600,27600,2
|
|
20240412,092600,7393800,27600,27600,27600,27600,4
|
|
20240412,092500,7283400,27500,27500,27500,27500,0
|
|
20240412,092400,7283400,27500,27500,27500,27500,0
|
|
20240412,092300,7283400,27500,27550,27550,27500,19
|
|
20240412,092200,6760650,27700,27700,27700,27700,0
|
|
20240412,092100,6760650,27700,27700,27700,27700,0
|
|
20240412,092000,6760650,27700,27700,27700,27700,9
|
|
20240412,091900,6511350,27500,27500,27500,27500,54
|
|
20240412,091800,5026350,27500,27500,27500,27500,3
|
|
20240412,091700,4943850,27500,27500,27500,27500,0
|
|
20240412,091600,4943850,27500,27600,27600,27500,12
|
|
20240412,091500,4613650,27500,27500,27500,27500,0
|
|
20240412,091400,4613650,27500,27550,27550,27500,20
|
|
20240412,091300,4063450,27600,27600,27600,27600,0
|
|
20240412,091200,4063450,27600,27600,27600,27600,0
|
|
20240412,091100,4063450,27600,27600,27600,27600,0
|
|
20240412,091000,4063450,27600,27600,27600,27600,0
|
|
20240412,090900,4063450,27600,27550,27600,27550,13
|
|
20240412,090800,3704700,27550,27600,27600,27550,17
|
|
20240412,090700,3236250,27600,27600,27600,27600,12
|
|
20240412,090600,2905050,27400,27400,27400,27400,0
|
|
20240412,090500,2905050,27400,27450,27450,27400,56
|
|
20240412,090400,1370000,27400,27400,27400,27400,31
|
|
20240412,090300,520600,27400,27400,27400,27400,0
|
|
20240412,090200,520600,27400,27400,27400,27400,0
|
|
20240412,090100,520600,27400,27400,27400,27400,0
|
|
20240412,090000,520600,27400,27400,27400,27400,19
|