4.1 KiB
4.1 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240404 | 200400 | 1555553717 | 319 | 319 | 319 | 319 | 27077 |
| 3 | 20240404 | 200300 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 4 | 20240404 | 200200 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 5 | 20240404 | 200100 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 6 | 20240404 | 200000 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 7 | 20240404 | 195900 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 8 | 20240404 | 195800 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 9 | 20240404 | 195700 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 10 | 20240404 | 195600 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 11 | 20240404 | 195500 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 12 | 20240404 | 195400 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 13 | 20240404 | 195300 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 14 | 20240404 | 195200 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 15 | 20240404 | 195100 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 16 | 20240404 | 195000 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 17 | 20240404 | 194900 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 18 | 20240404 | 194800 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 19 | 20240404 | 194700 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 20 | 20240404 | 194600 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 21 | 20240404 | 194500 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 22 | 20240404 | 194400 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 23 | 20240404 | 194300 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 24 | 20240404 | 194200 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 25 | 20240404 | 194100 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 26 | 20240404 | 194000 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 27 | 20240404 | 193900 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 28 | 20240404 | 193800 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 29 | 20240404 | 193700 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 30 | 20240404 | 193600 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 31 | 20240404 | 193500 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 32 | 20240404 | 193400 | 1555553717 | 319 | 319 | 319 | 319 | 27077 |
| 33 | 20240404 | 193300 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 34 | 20240404 | 193200 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 35 | 20240404 | 193100 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 36 | 20240404 | 193000 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 37 | 20240404 | 192900 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 38 | 20240404 | 192800 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 39 | 20240404 | 192700 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 40 | 20240404 | 192600 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 41 | 20240404 | 192500 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 42 | 20240404 | 192400 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 43 | 20240404 | 192300 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 44 | 20240404 | 192200 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 45 | 20240404 | 192100 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 46 | 20240404 | 192000 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 47 | 20240404 | 191900 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 48 | 20240404 | 191800 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 49 | 20240404 | 191700 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 50 | 20240404 | 191600 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 51 | 20240404 | 191500 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 52 | 20240404 | 191400 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 53 | 20240404 | 191300 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 54 | 20240404 | 191200 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 55 | 20240404 | 191100 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 56 | 20240404 | 191000 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 57 | 20240404 | 190900 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 58 | 20240404 | 190800 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 59 | 20240404 | 190700 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 60 | 20240404 | 190600 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 61 | 20240404 | 190500 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 62 | 20240404 | 190400 | 1555553717 | 319 | 319 | 319 | 319 | 27077 |
| 63 | 20240404 | 190300 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 64 | 20240404 | 190200 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 65 | 20240404 | 190100 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 66 | 20240404 | 190000 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 67 | 20240404 | 185900 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 68 | 20240404 | 185800 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 69 | 20240404 | 185700 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 70 | 20240404 | 185600 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 71 | 20240404 | 185500 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 72 | 20240404 | 185400 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 73 | 20240404 | 185300 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 74 | 20240404 | 185200 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 75 | 20240404 | 185100 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 76 | 20240404 | 185000 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 77 | 20240404 | 184900 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 78 | 20240404 | 184800 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 79 | 20240404 | 184700 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 80 | 20240404 | 184600 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 81 | 20240404 | 184500 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 82 | 20240404 | 184400 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 83 | 20240404 | 184300 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 84 | 20240404 | 184200 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 85 | 20240404 | 184100 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 86 | 20240404 | 184000 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 87 | 20240404 | 183900 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 88 | 20240404 | 183800 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 89 | 20240404 | 183700 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 90 | 20240404 | 183600 | 1555553717 | 319 | 319 | 319 | 319 | 0 |
| 91 | 20240404 | 183500 | 1555553717 | 319 | 319 | 319 | 319 | 0 |