577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,183400,1212778900,27350,27350,27350,27350,2502
|
|
20240403,183300,1212778900,27350,27350,27350,27350,0
|
|
20240403,183200,1212778900,27350,27350,27350,27350,0
|
|
20240403,183100,1212778900,27350,27350,27350,27350,0
|
|
20240403,183000,1212778900,27350,27350,27350,27350,0
|
|
20240403,182900,1212778900,27350,27350,27350,27350,0
|
|
20240403,182800,1212778900,27350,27350,27350,27350,0
|
|
20240403,182700,1212778900,27350,27350,27350,27350,0
|
|
20240403,182600,1212778900,27350,27350,27350,27350,0
|
|
20240403,182500,1212778900,27350,27350,27350,27350,0
|
|
20240403,182400,1212778900,27350,27350,27350,27350,0
|
|
20240403,182300,1212778900,27350,27350,27350,27350,0
|
|
20240403,182200,1212778900,27350,27350,27350,27350,0
|
|
20240403,182100,1212778900,27350,27350,27350,27350,0
|
|
20240403,182000,1212778900,27350,27350,27350,27350,0
|
|
20240403,181900,1212778900,27350,27350,27350,27350,0
|
|
20240403,181800,1212778900,27350,27350,27350,27350,0
|
|
20240403,181700,1212778900,27350,27350,27350,27350,0
|
|
20240403,181600,1212778900,27350,27350,27350,27350,0
|
|
20240403,181500,1212778900,27350,27350,27350,27350,0
|
|
20240403,181400,1212778900,27350,27350,27350,27350,0
|
|
20240403,181300,1212778900,27350,27350,27350,27350,0
|
|
20240403,181200,1212778900,27350,27350,27350,27350,0
|
|
20240403,181100,1212778900,27350,27350,27350,27350,0
|
|
20240403,181000,1212778900,27350,27350,27350,27350,0
|
|
20240403,180900,1212778900,27350,27350,27350,27350,0
|
|
20240403,180800,1212778900,27350,27350,27350,27350,0
|
|
20240403,180700,1212778900,27350,27350,27350,27350,0
|
|
20240403,180600,1212778900,27350,27350,27350,27350,0
|
|
20240403,180500,1212778900,27350,27350,27350,27350,0
|
|
20240403,180400,1212778900,27350,27350,27350,27350,2502
|
|
20240403,180300,1212778900,27350,27350,27350,27350,0
|
|
20240403,180200,1212778900,27350,27350,27350,27350,0
|
|
20240403,180100,1212778900,27350,27350,27350,27350,0
|
|
20240403,180000,1212778900,27350,27350,27350,27350,0
|
|
20240403,175900,1212778900,27350,27350,27350,27350,0
|
|
20240403,175800,1212778900,27350,27350,27350,27350,0
|
|
20240403,175700,1212778900,27350,27350,27350,27350,0
|
|
20240403,175600,1212778900,27350,27350,27350,27350,0
|
|
20240403,175500,1212778900,27350,27350,27350,27350,0
|
|
20240403,175400,1212778900,27350,27350,27350,27350,0
|
|
20240403,175300,1212778900,27350,27350,27350,27350,0
|
|
20240403,175200,1212778900,27350,27350,27350,27350,0
|
|
20240403,175100,1212778900,27350,27350,27350,27350,0
|
|
20240403,175000,1212778900,27350,27350,27350,27350,0
|
|
20240403,174900,1212778900,27350,27350,27350,27350,0
|
|
20240403,174800,1212778900,27350,27350,27350,27350,0
|
|
20240403,174700,1212778900,27350,27350,27350,27350,0
|
|
20240403,174600,1212778900,27350,27350,27350,27350,0
|
|
20240403,174500,1212778900,27350,27350,27350,27350,0
|
|
20240403,174400,1212778900,27350,27350,27350,27350,0
|
|
20240403,174300,1212778900,27350,27350,27350,27350,0
|
|
20240403,174200,1212778900,27350,27350,27350,27350,0
|
|
20240403,174100,1212778900,27350,27350,27350,27350,0
|
|
20240403,174000,1212778900,27350,27350,27350,27350,0
|
|
20240403,173900,1212778900,27350,27350,27350,27350,0
|
|
20240403,173800,1212778900,27350,27350,27350,27350,0
|
|
20240403,173700,1212778900,27350,27350,27350,27350,0
|
|
20240403,173600,1212778900,27350,27350,27350,27350,0
|
|
20240403,173500,1212778900,27350,27350,27350,27350,0
|
|
20240403,173400,1212778900,27350,27350,27350,27350,2502
|
|
20240403,173300,1212778900,27350,27350,27350,27350,0
|
|
20240403,173200,1212778900,27350,27350,27350,27350,0
|
|
20240403,173100,1212778900,27350,27350,27350,27350,0
|
|
20240403,173000,1212778900,27350,27350,27350,27350,0
|
|
20240403,172900,1212778900,27350,27350,27350,27350,0
|
|
20240403,172800,1212778900,27350,27350,27350,27350,0
|
|
20240403,172700,1212778900,27350,27350,27350,27350,0
|
|
20240403,172600,1212778900,27350,27350,27350,27350,0
|
|
20240403,172500,1212778900,27350,27350,27350,27350,0
|
|
20240403,172400,1212778900,27350,27350,27350,27350,0
|
|
20240403,172300,1212778900,27350,27350,27350,27350,0
|
|
20240403,172200,1212778900,27350,27350,27350,27350,0
|
|
20240403,172100,1212778900,27350,27350,27350,27350,0
|
|
20240403,172000,1212778900,27350,27350,27350,27350,0
|
|
20240403,171900,1212778900,27350,27350,27350,27350,0
|
|
20240403,171800,1212778900,27350,27350,27350,27350,0
|
|
20240403,171700,1212778900,27350,27350,27350,27350,0
|
|
20240403,171600,1212778900,27350,27350,27350,27350,0
|
|
20240403,171500,1212778900,27350,27350,27350,27350,0
|
|
20240403,171400,1212778900,27350,27350,27350,27350,0
|
|
20240403,171300,1212778900,27350,27350,27350,27350,0
|
|
20240403,171200,1212778900,27350,27350,27350,27350,0
|
|
20240403,171100,1212778900,27350,27350,27350,27350,0
|
|
20240403,171000,1212778900,27350,27350,27350,27350,0
|
|
20240403,170900,1212778900,27350,27350,27350,27350,0
|
|
20240403,170800,1212778900,27350,27350,27350,27350,0
|
|
20240403,170700,1212778900,27350,27350,27350,27350,0
|
|
20240403,170600,1212778900,27350,27350,27350,27350,0
|
|
20240403,170500,1212778900,27350,27350,27350,27350,0
|
|
20240403,170400,1212778900,27350,27350,27350,27350,2502
|
|
20240403,170300,1212778900,27350,27350,27350,27350,0
|
|
20240403,170200,1212778900,27350,27350,27350,27350,0
|
|
20240403,170100,1212778900,27350,27350,27350,27350,0
|
|
20240403,170000,1212778900,27350,27350,27350,27350,0
|
|
20240403,165900,1212778900,27350,27350,27350,27350,0
|
|
20240403,165800,1212778900,27350,27350,27350,27350,0
|
|
20240403,165700,1212778900,27350,27350,27350,27350,0
|
|
20240403,165600,1212778900,27350,27350,27350,27350,0
|
|
20240403,165500,1212778900,27350,27350,27350,27350,0
|
|
20240403,165400,1212778900,27350,27350,27350,27350,0
|
|
20240403,165300,1212778900,27350,27350,27350,27350,0
|
|
20240403,165200,1212778900,27350,27350,27350,27350,0
|
|
20240403,165100,1212778900,27350,27350,27350,27350,0
|
|
20240403,165000,1212778900,27350,27350,27350,27350,0
|
|
20240403,164900,1212778900,27350,27350,27350,27350,0
|
|
20240403,164800,1212778900,27350,27350,27350,27350,0
|
|
20240403,164700,1212778900,27350,27350,27350,27350,0
|
|
20240403,164600,1212778900,27350,27350,27350,27350,0
|
|
20240403,164500,1212778900,27350,27350,27350,27350,0
|
|
20240403,164400,1212778900,27350,27350,27350,27350,0
|
|
20240403,164300,1212778900,27350,27350,27350,27350,0
|
|
20240403,164200,1212778900,27350,27350,27350,27350,0
|
|
20240403,164100,1212778900,27350,27350,27350,27350,0
|
|
20240403,164000,1212778900,27350,27350,27350,27350,0
|
|
20240403,163900,1212778900,27350,27350,27350,27350,0
|
|
20240403,163800,1212778900,27350,27350,27350,27350,0
|
|
20240403,163700,1212778900,27350,27350,27350,27350,0
|
|
20240403,163600,1212778900,27350,27350,27350,27350,0
|
|
20240403,163500,1212778900,27350,27350,27350,27350,0
|
|
20240403,163400,1212778900,27350,27350,27350,27350,2502
|
|
20240403,163300,1212778900,27350,27350,27350,27350,0
|
|
20240403,163200,1212778900,27350,27350,27350,27350,0
|
|
20240403,163100,1212778900,27350,27350,27350,27350,0
|
|
20240403,163000,1212778900,27350,27350,27350,27350,0
|
|
20240403,162900,1212778900,27350,27350,27350,27350,0
|
|
20240403,162800,1212778900,27350,27350,27350,27350,0
|
|
20240403,162700,1212778900,27350,27350,27350,27350,0
|
|
20240403,162600,1212778900,27350,27350,27350,27350,0
|
|
20240403,162500,1212778900,27350,27350,27350,27350,0
|
|
20240403,162400,1212778900,27350,27350,27350,27350,0
|
|
20240403,162300,1212778900,27350,27350,27350,27350,0
|
|
20240403,162200,1212778900,27350,27350,27350,27350,0
|
|
20240403,162100,1212778900,27350,27350,27350,27350,0
|
|
20240403,162000,1212778900,27350,27350,27350,27350,0
|
|
20240403,161900,1212778900,27350,27350,27350,27350,0
|
|
20240403,161800,1212778900,27350,27350,27350,27350,0
|
|
20240403,161700,1212778900,27350,27350,27350,27350,0
|
|
20240403,161600,1212778900,27350,27350,27350,27350,0
|
|
20240403,161500,1212778900,27350,27350,27350,27350,0
|
|
20240403,161400,1212778900,27350,27350,27350,27350,0
|
|
20240403,161300,1212778900,27350,27350,27350,27350,0
|
|
20240403,161200,1212778900,27350,27350,27350,27350,0
|
|
20240403,161100,1212778900,27350,27350,27350,27350,0
|
|
20240403,161000,1212778900,27350,27350,27350,27350,0
|
|
20240403,160900,1212778900,27350,27350,27350,27350,0
|
|
20240403,160800,1212778900,27350,27350,27350,27350,0
|
|
20240403,160700,1212778900,27350,27350,27350,27350,0
|
|
20240403,160600,1212778900,27350,27350,27350,27350,0
|
|
20240403,160500,1212778900,27350,27350,27350,27350,0
|
|
20240403,160400,1212778900,27350,27350,27350,27350,2502
|
|
20240403,160300,1212778900,27350,27350,27350,27350,0
|
|
20240403,160200,1212778900,27350,27350,27350,27350,0
|
|
20240403,160100,1212778900,27350,27350,27350,27350,0
|
|
20240403,160000,1212778900,27350,27350,27350,27350,0
|
|
20240403,155900,1212778900,27350,27350,27350,27350,0
|
|
20240403,155800,1212778900,27350,27350,27350,27350,0
|
|
20240403,155700,1212778900,27350,27350,27350,27350,0
|
|
20240403,155600,1212778900,27350,27350,27350,27350,0
|
|
20240403,155500,1212778900,27350,27350,27350,27350,0
|
|
20240403,155400,1212778900,27350,27350,27350,27350,0
|
|
20240403,155300,1212778900,27350,27350,27350,27350,0
|
|
20240403,155200,1212778900,27350,27350,27350,27350,0
|
|
20240403,155100,1212778900,27350,27350,27350,27350,0
|
|
20240403,155000,1212778900,27350,27350,27350,27350,0
|
|
20240403,154900,1212778900,27350,27350,27350,27350,0
|
|
20240403,154800,1212778900,27350,27350,27350,27350,0
|
|
20240403,154700,1212778900,27350,27350,27350,27350,0
|
|
20240403,154600,1212778900,27350,27350,27350,27350,0
|
|
20240403,154500,1212778900,27350,27350,27350,27350,0
|
|
20240403,154400,1212778900,27350,27350,27350,27350,0
|
|
20240403,154300,1212778900,27350,27350,27350,27350,0
|
|
20240403,154200,1212778900,27350,27350,27350,27350,0
|
|
20240403,154100,1212778900,27350,27350,27350,27350,0
|
|
20240403,154000,1212778900,27350,27350,27350,27350,0
|
|
20240403,153900,1212778900,27350,27350,27350,27350,0
|
|
20240403,153800,1212778900,27350,27350,27350,27350,0
|
|
20240403,153700,1212778900,27350,27350,27350,27350,0
|
|
20240403,153600,1212778900,27350,27350,27350,27350,0
|
|
20240403,153500,1212778900,27350,27350,27350,27350,0
|
|
20240403,153400,1212778900,27350,27350,27350,27350,2502
|
|
20240403,153300,1212778900,27350,27350,27350,27350,0
|
|
20240403,153200,1212778900,27350,27350,27350,27350,0
|
|
20240403,153100,1212778900,27350,27350,27350,27350,0
|
|
20240403,153000,1212778900,27350,27350,27350,27350,2502
|
|
20240403,152900,1144349200,27350,27350,27350,27350,0
|
|
20240403,152800,1144349200,27350,27350,27350,27350,0
|
|
20240403,152700,1144349200,27350,27350,27350,27350,0
|
|
20240403,152600,1144349200,27350,27350,27350,27350,0
|
|
20240403,152500,1144349200,27350,27350,27350,27350,0
|
|
20240403,152400,1144349200,27350,27350,27350,27350,0
|
|
20240403,152300,1144349200,27350,27350,27350,27350,0
|
|
20240403,152200,1144349200,27350,27350,27350,27350,0
|
|
20240403,152100,1144349200,27350,27350,27350,27350,0
|
|
20240403,152000,1144349200,27350,27350,27350,27350,0
|
|
20240403,151900,1144349200,27350,27150,27350,27150,6429
|
|
20240403,151800,969212350,27150,27050,27150,27050,2457
|
|
20240403,151700,902616200,27050,27050,27050,27050,21
|
|
20240403,151600,902048150,27050,27000,27050,27000,51
|
|
20240403,151500,900669850,27000,27000,27000,27000,4
|
|
20240403,151400,900561850,27000,27000,27000,27000,5
|
|
20240403,151300,900426850,27000,26900,27000,26900,32
|
|
20240403,151200,899563150,27000,27000,27000,27000,1
|
|
20240403,151100,899536150,26900,26900,26900,26900,0
|
|
20240403,151000,899536150,26900,26900,27000,26900,196
|
|
20240403,150900,894263650,26900,26900,26900,26900,0
|
|
20240403,150800,894263650,26900,26900,26900,26900,637
|
|
20240403,150700,877128350,27000,27000,27000,27000,0
|
|
20240403,150600,877128350,27000,27000,27000,27000,3
|
|
20240403,150500,877047350,26800,26800,26850,26800,1982
|
|
20240403,150400,823879750,26800,26850,26850,26800,1000
|
|
20240403,150300,797058000,26850,27000,27000,26850,621
|
|
20240403,150200,780376850,27000,27000,27000,27000,0
|
|
20240403,150100,780376850,27000,27000,27000,27000,2
|
|
20240403,150000,780322850,27000,27000,27000,27000,0
|
|
20240403,145900,780322850,27000,26900,27000,26900,53
|
|
20240403,145800,778897050,26900,26900,26900,26900,450
|
|
20240403,145700,766792050,27000,27000,27000,27000,30
|
|
20240403,145600,765982050,26900,26900,26900,26900,2
|
|
20240403,145500,765928250,27050,26900,27050,26900,378
|
|
20240403,145400,755752350,26850,26850,26850,26850,1
|
|
20240403,145300,755725500,26850,26900,26900,26850,2
|
|
20240403,145200,755671750,26900,26900,26900,26900,37
|
|
20240403,145100,754676450,26850,26850,26850,26850,1
|
|
20240403,145000,754649600,26850,26850,26850,26850,0
|
|
20240403,144900,754649600,26850,26900,26900,26850,72
|
|
20240403,144800,752712850,26850,26850,26850,26850,1
|
|
20240403,144700,752686000,26850,26850,26850,26850,72
|
|
20240403,144600,750752800,26850,26850,26850,26850,1
|
|
20240403,144500,750725950,26850,26850,26850,26850,0
|
|
20240403,144400,750725950,26850,26850,26850,26850,1
|
|
20240403,144300,750699100,26850,26850,26850,26850,1
|
|
20240403,144200,750672250,26900,26900,26900,26900,337
|
|
20240403,144100,741606950,26900,26950,26950,26900,101
|
|
20240403,144000,738885050,26950,26900,26950,26900,3
|
|
20240403,143900,738804250,26950,27000,27000,26950,5
|
|
20240403,143800,738669450,27050,26950,27050,26900,1017
|
|
20240403,143700,711259750,26950,26900,26950,26900,1698
|
|
20240403,143600,665508550,26850,26900,26900,26850,779
|
|
20240403,143500,644553500,26900,26900,26900,26900,1
|
|
20240403,143400,644526600,26950,26950,26950,26950,303
|
|
20240403,143300,636360750,26950,26950,27050,26950,30
|
|
20240403,143200,635550450,27050,27050,27050,27050,131
|
|
20240403,143100,632006900,26950,26950,26950,26950,1
|
|
20240403,143000,631979950,27050,26950,27050,26950,35
|
|
20240403,142900,631033300,27050,27050,27050,27050,1
|
|
20240403,142800,631006250,27050,26950,27050,26950,159
|
|
20240403,142700,626705400,26950,26950,26950,26950,0
|
|
20240403,142600,626705400,26950,26950,26950,26950,1
|
|
20240403,142500,626678450,26950,26950,26950,26950,1
|
|
20240403,142400,626651500,27050,27050,27050,27050,41
|
|
20240403,142300,625542450,26950,26950,26950,26950,1
|
|
20240403,142200,625515500,27050,27050,27050,27050,1
|
|
20240403,142100,625488450,26950,26950,26950,26950,1
|
|
20240403,142000,625461500,27050,26900,27050,26900,277
|
|
20240403,141900,617982450,27000,27000,27000,26900,1366
|
|
20240403,141800,581100550,27000,26900,27000,26900,2
|
|
20240403,141700,581046650,26900,26900,26900,26900,0
|
|
20240403,141600,581046650,26900,26950,26950,26900,231
|
|
20240403,141500,574821250,27000,26900,27000,26900,33
|
|
20240403,141400,573930350,26900,26900,26900,26900,0
|
|
20240403,141300,573930350,26900,26900,26900,26900,166
|
|
20240403,141200,569464950,27000,27000,27000,27000,0
|
|
20240403,141100,569464950,27000,26900,27000,26900,2
|
|
20240403,141000,569411050,26900,26900,26900,26900,1
|
|
20240403,140900,569384150,27000,26950,27000,26950,608
|
|
20240403,140800,552991000,26950,26950,26950,26900,1544
|
|
20240403,140700,511380250,26850,26850,26850,26850,0
|
|
20240403,140600,511380250,26850,26850,26850,26850,3
|
|
20240403,140500,511299700,26850,26850,26850,26850,1
|
|
20240403,140400,511272850,26850,26850,26850,26850,0
|
|
20240403,140300,511272850,26850,26850,26850,26850,1
|
|
20240403,140200,511246000,26850,26850,26850,26850,0
|
|
20240403,140100,511246000,26850,26950,26950,26850,2
|
|
20240403,140000,511192200,27000,26850,27000,26850,2
|
|
20240403,135900,511138350,26850,26850,26850,26850,200
|
|
20240403,135800,505768350,26850,26950,26950,26850,2
|
|
20240403,135700,505714550,27000,26850,27000,26850,2
|
|
20240403,135600,505660700,26850,26900,26900,26850,50
|
|
20240403,135500,504317850,26950,26950,26950,26950,2
|
|
20240403,135400,504263950,26950,26950,26950,26950,133
|
|
20240403,135300,500679600,26900,26900,26900,26900,1
|
|
20240403,135200,500652700,26900,26900,26900,26900,1
|
|
20240403,135100,500625800,26900,26950,26950,26900,26
|
|
20240403,135000,499926350,26900,26900,26900,26900,1
|
|
20240403,134900,499899450,26900,26900,26900,26900,0
|
|
20240403,134800,499899450,26900,26900,26900,26900,1
|
|
20240403,134700,499872550,26950,26850,26950,26850,2
|
|
20240403,134600,499818750,26950,26950,26950,26950,0
|
|
20240403,134500,499818750,26950,26950,26950,26850,8
|
|
20240403,134400,499603250,26950,26950,26950,26950,1
|
|
20240403,134300,499576300,26850,26900,26900,26850,204
|
|
20240403,134200,494092400,26900,26850,26900,26850,34
|
|
20240403,134100,493177850,26900,26900,26900,26900,50
|
|
20240403,134000,491832850,26850,26850,26850,26850,1
|
|
20240403,133900,491806000,26900,26900,26900,26900,250
|
|
20240403,133800,485081000,26900,26850,26900,26850,51
|
|
20240403,133700,483709150,26900,26900,26900,26900,1
|
|
20240403,133600,483682250,26900,26900,26900,26900,30
|
|
20240403,133500,482875250,26900,26900,26900,26900,0
|
|
20240403,133400,482875250,26900,26900,26900,26900,1
|
|
20240403,133300,482848350,26900,26900,26900,26900,0
|
|
20240403,133200,482848350,26900,26900,26900,26900,0
|
|
20240403,133100,482848350,26900,26900,26900,26900,0
|
|
20240403,133000,482848350,26900,26900,26900,26900,0
|
|
20240403,132900,482848350,26900,26900,26900,26850,40
|
|
20240403,132800,481772700,26850,26850,26850,26850,0
|
|
20240403,132700,481772700,26850,26900,26900,26850,11
|
|
20240403,132600,481477300,26850,26850,26850,26850,51
|
|
20240403,132500,480107950,26850,26850,26850,26850,1
|
|
20240403,132400,480081100,26900,26900,26900,26900,15
|
|
20240403,132300,479677600,26900,26850,26900,26850,35
|
|
20240403,132200,478736400,26850,26850,26850,26850,100
|
|
20240403,132100,476051400,26900,26900,26900,26900,0
|
|
20240403,132000,476051400,26900,26900,26900,26900,0
|
|
20240403,131900,476051400,26900,26900,26900,26900,0
|
|
20240403,131800,476051400,26900,26900,26900,26900,0
|
|
20240403,131700,476051400,26900,26900,26900,26900,29
|
|
20240403,131600,475271300,26850,26850,26850,26850,28
|
|
20240403,131500,474519500,26900,26900,26900,26900,0
|
|
20240403,131400,474519500,26900,26900,26900,26900,0
|
|
20240403,131300,474519500,26900,26900,26900,26900,1
|
|
20240403,131200,474492600,26900,26900,26900,26900,0
|
|
20240403,131100,474492600,26900,26900,26900,26900,3
|
|
20240403,131000,474411900,26900,26900,26900,26900,0
|
|
20240403,130900,474411900,26900,26900,26900,26900,151
|
|
20240403,130800,470350000,26950,26950,26950,26950,0
|
|
20240403,130700,470350000,26950,26950,26950,26950,0
|
|
20240403,130600,470350000,26950,26950,26950,26950,3
|
|
20240403,130500,470269150,27000,27000,27000,27000,0
|
|
20240403,130400,470269150,27000,27000,27000,27000,1
|
|
20240403,130300,470242150,27000,27000,27000,27000,19
|
|
20240403,130200,469729150,27000,27000,27000,27000,31
|
|
20240403,130100,468892150,27000,27000,27000,27000,0
|
|
20240403,130000,468892150,27000,27000,27000,27000,1
|
|
20240403,125900,468865150,27000,27000,27000,27000,0
|
|
20240403,125800,468865150,27000,27000,27000,27000,0
|
|
20240403,125700,468865150,27000,27000,27000,27000,0
|
|
20240403,125600,468865150,27000,27000,27000,27000,1
|
|
20240403,125500,468838150,26950,26950,26950,26950,11
|
|
20240403,125400,468541700,26950,26950,26950,26950,53
|
|
20240403,125300,467113350,26950,26950,26950,26950,1
|
|
20240403,125200,467086400,26950,26950,26950,26950,0
|
|
20240403,125100,467086400,26950,26950,26950,26950,0
|
|
20240403,125000,467086400,26950,26950,26950,26950,0
|
|
20240403,124900,467086400,26950,26950,26950,26950,0
|
|
20240403,124800,467086400,26950,26950,26950,26950,0
|
|
20240403,124700,467086400,26950,26950,26950,26950,0
|
|
20240403,124600,467086400,26950,26950,26950,26950,11
|
|
20240403,124500,466789950,26950,26950,26950,26950,0
|
|
20240403,124400,466789950,26950,26950,26950,26950,0
|
|
20240403,124300,466789950,26950,26900,26950,26850,1021
|
|
20240403,124200,439374400,26900,26900,26900,26850,637
|
|
20240403,124100,422239850,26900,26900,26900,26850,2572
|
|
20240403,124000,353106400,26950,26950,26950,26950,0
|
|
20240403,123900,353106400,26950,26950,26950,26950,0
|
|
20240403,123800,353106400,26950,26950,26950,26950,0
|
|
20240403,123700,353106400,26950,26950,26950,26950,0
|
|
20240403,123600,353106400,26950,26950,26950,26950,0
|
|
20240403,123500,353106400,26950,26950,26950,26950,1
|
|
20240403,123400,353079450,26950,26950,26950,26950,0
|
|
20240403,123300,353079450,26950,26950,26950,26950,2
|
|
20240403,123200,353025550,26950,26950,26950,26950,1
|
|
20240403,123100,352998600,26900,26900,26900,26900,7
|
|
20240403,123000,352810300,26900,26900,26900,26900,0
|
|
20240403,122900,352810300,26900,26900,26900,26900,0
|
|
20240403,122800,352810300,26900,26900,26900,26900,0
|
|
20240403,122700,352810300,26900,26900,26900,26900,0
|
|
20240403,122600,352810300,26900,26900,26900,26900,20
|
|
20240403,122500,352272300,27000,27000,27000,27000,1
|
|
20240403,122400,352245300,26950,26950,26950,26950,10
|
|
20240403,122300,351975800,27000,27000,27000,27000,0
|
|
20240403,122200,351975800,27000,27000,27000,27000,1
|
|
20240403,122100,351948800,26900,26900,26900,26900,97
|
|
20240403,122000,349339500,26900,26900,26900,26900,0
|
|
20240403,121900,349339500,26900,26900,26900,26900,0
|
|
20240403,121800,349339500,26900,26900,26900,26900,0
|
|
20240403,121700,349339500,26900,26900,26900,26900,218
|
|
20240403,121600,343475300,27000,27000,27000,27000,0
|
|
20240403,121500,343475300,27000,27000,27000,27000,1
|
|
20240403,121400,343448300,26900,26900,26900,26900,80
|
|
20240403,121300,341296300,27000,27000,27000,27000,38
|
|
20240403,121200,340270300,26950,26950,26950,26950,1
|
|
20240403,121100,340243350,27000,27000,27000,27000,0
|
|
20240403,121000,340243350,27000,27000,27000,27000,0
|
|
20240403,120900,340243350,27000,27000,27000,27000,0
|
|
20240403,120800,340243350,27000,27000,27000,27000,1
|
|
20240403,120700,340216350,27000,27000,27000,27000,0
|
|
20240403,120600,340216350,27000,27000,27000,27000,3
|
|
20240403,120500,340135350,27000,27000,27000,27000,32
|
|
20240403,120400,339271350,26950,26950,26950,26950,0
|
|
20240403,120300,339271350,26950,26950,26950,26950,1
|
|
20240403,120200,339244400,26950,26900,26950,26900,1324
|
|
20240403,120100,303575350,26950,26950,26950,26950,1
|
|
20240403,120000,303548400,26950,26950,26950,26950,0
|
|
20240403,115900,303548400,26950,26950,26950,26950,0
|
|
20240403,115800,303548400,26950,26950,26950,26950,1
|
|
20240403,115700,303521450,26950,26950,26950,26950,0
|
|
20240403,115600,303521450,26950,26950,26950,26950,1
|
|
20240403,115500,303494500,26900,26900,26900,26900,4
|
|
20240403,115400,303386900,26950,26950,26950,26950,0
|
|
20240403,115300,303386900,26950,26950,26950,26950,5
|
|
20240403,115200,303252150,26950,26900,26950,26900,431
|
|
20240403,115100,291656650,26900,26900,26900,26900,1
|
|
20240403,115000,291629750,26900,26900,26900,26900,0
|
|
20240403,114900,291629750,26900,26900,26900,26900,0
|
|
20240403,114800,291629750,26900,26900,26900,26900,101
|
|
20240403,114700,288912850,26950,26950,26950,26950,0
|
|
20240403,114600,288912850,26950,26950,26950,26950,0
|
|
20240403,114500,288912850,26950,26950,26950,26950,0
|
|
20240403,114400,288912850,26950,26950,26950,26950,0
|
|
20240403,114300,288912850,26950,26950,26950,26950,0
|
|
20240403,114200,288912850,26950,26950,26950,26950,0
|
|
20240403,114100,288912850,26950,26950,26950,26950,9
|
|
20240403,114000,288670300,26950,26950,26950,26950,0
|
|
20240403,113900,288670300,26950,26950,26950,26950,0
|
|
20240403,113800,288670300,26950,26950,26950,26950,0
|
|
20240403,113700,288670300,26950,26950,26950,26950,1
|
|
20240403,113600,288643350,26900,26950,26950,26900,134
|
|
20240403,113500,285038200,26950,26950,26950,26950,0
|
|
20240403,113400,285038200,26950,26950,26950,26950,0
|
|
20240403,113300,285038200,26950,26950,26950,26950,0
|
|
20240403,113200,285038200,26950,26950,26950,26950,0
|
|
20240403,113100,285038200,26950,26950,26950,26950,0
|
|
20240403,113000,285038200,26950,26950,26950,26950,1
|
|
20240403,112900,285011250,26950,26950,26950,26950,0
|
|
20240403,112800,285011250,26950,26950,26950,26950,0
|
|
20240403,112700,285011250,26950,26950,26950,26950,2
|
|
20240403,112600,284957350,26900,26900,26900,26900,0
|
|
20240403,112500,284957350,26900,26900,26900,26900,10
|
|
20240403,112400,284688350,26950,26950,26950,26950,0
|
|
20240403,112300,284688350,26950,26850,26950,26850,14
|
|
20240403,112200,284312050,26900,26900,26900,26900,16
|
|
20240403,112100,283881650,26950,26950,26950,26950,0
|
|
20240403,112000,283881650,26950,26950,26950,26950,1
|
|
20240403,111900,283854700,26950,26950,26950,26950,0
|
|
20240403,111800,283854700,26950,26950,26950,26950,0
|
|
20240403,111700,283854700,26950,26950,26950,26950,1
|
|
20240403,111600,283827750,26950,26950,26950,26950,0
|
|
20240403,111500,283827750,26950,26950,26950,26950,10
|
|
20240403,111400,283558250,26950,26900,26950,26900,10
|
|
20240403,111300,283288850,26900,26900,26900,26900,0
|
|
20240403,111200,283288850,26900,26900,26900,26900,0
|
|
20240403,111100,283288850,26900,26900,26900,26900,0
|
|
20240403,111000,283288850,26900,26900,26900,26900,1
|
|
20240403,110900,283261950,26800,26800,26800,26800,0
|
|
20240403,110800,283261950,26800,26850,26850,26800,50
|
|
20240403,110700,281921500,26900,26900,26900,26900,5
|
|
20240403,110600,281787000,26900,26900,26900,26900,1
|
|
20240403,110500,281760100,26850,26850,26850,26850,1
|
|
20240403,110400,281733250,26850,26850,26850,26850,163
|
|
20240403,110300,277356700,26850,26850,26850,26850,0
|
|
20240403,110200,277356700,26850,26850,26850,26850,322
|
|
20240403,110100,268711000,26900,26900,26900,26900,0
|
|
20240403,110000,268711000,26900,26900,26900,26900,2
|
|
20240403,105900,268657200,26900,26900,26900,26900,2
|
|
20240403,105800,268603400,26900,26900,26900,26900,0
|
|
20240403,105700,268603400,26900,26900,26900,26900,2
|
|
20240403,105600,268549600,26950,26950,26950,26950,1
|
|
20240403,105500,268522650,26850,26850,26850,26850,1
|
|
20240403,105400,268495800,26950,26900,26950,26900,121
|
|
20240403,105300,265240850,27000,27000,27000,27000,0
|
|
20240403,105200,265240850,27000,27000,27000,27000,1
|
|
20240403,105100,265213850,26950,26950,26950,26950,0
|
|
20240403,105000,265213850,26950,27000,27000,26950,14
|
|
20240403,104900,264836450,27000,27000,27000,27000,1
|
|
20240403,104800,264809450,27000,27000,27000,27000,8
|
|
20240403,104700,264593450,27000,27000,27000,27000,0
|
|
20240403,104600,264593450,27000,27000,27000,27000,1
|
|
20240403,104500,264566450,26900,27000,27000,26900,51
|
|
20240403,104400,263194450,27000,27000,27000,27000,1
|
|
20240403,104300,263167450,26900,26900,26900,26900,383
|
|
20240403,104200,252864750,27050,27050,27050,27050,0
|
|
20240403,104100,252864750,27050,27050,27050,27050,0
|
|
20240403,104000,252864750,27050,27050,27050,27050,1
|
|
20240403,103900,252837700,26950,26950,26950,26900,251
|
|
20240403,103800,246083100,27100,27100,27100,27100,0
|
|
20240403,103700,246083100,27100,27100,27100,27100,0
|
|
20240403,103600,246083100,27100,27100,27100,27100,0
|
|
20240403,103500,246083100,27100,26950,27100,26950,1631
|
|
20240403,103400,202048000,26900,26900,26900,26900,22
|
|
20240403,103300,201456200,26900,26900,26900,26900,50
|
|
20240403,103200,200111200,26950,26900,26950,26900,439
|
|
20240403,103100,188301350,26900,26900,26900,26900,3
|
|
20240403,103000,188220650,26900,26900,26900,26900,0
|
|
20240403,102900,188220650,26900,26900,26900,26900,1
|
|
20240403,102800,188193750,26900,26950,26950,26850,425
|
|
20240403,102700,176778600,27000,27000,27000,27000,17
|
|
20240403,102600,176319600,27000,26900,27000,26900,337
|
|
20240403,102500,167243450,26900,26900,26900,26900,1
|
|
20240403,102400,167216550,26900,26900,26900,26900,0
|
|
20240403,102300,167216550,26900,26850,26900,26850,302
|
|
20240403,102200,159107750,26900,26900,26900,26900,1
|
|
20240403,102100,159080850,26900,26900,26900,26900,2
|
|
20240403,102000,159027050,26950,26950,26950,26950,1
|
|
20240403,101900,159000100,26950,26900,26950,26900,63
|
|
20240403,101800,157305250,26950,26950,26950,26950,1
|
|
20240403,101700,157278300,26950,26950,26950,26950,1
|
|
20240403,101600,157251350,26950,26950,26950,26950,3
|
|
20240403,101500,157170500,26950,26950,26950,26950,3
|
|
20240403,101400,157089650,26950,26950,26950,26950,1
|
|
20240403,101300,157062700,26950,26950,26950,26950,1
|
|
20240403,101200,157035750,26950,26950,26950,26950,3
|
|
20240403,101100,156954900,26950,26950,26950,26950,11
|
|
20240403,101000,156658450,26950,26950,26950,26900,8
|
|
20240403,100900,156443100,26950,26950,26950,26950,1
|
|
20240403,100800,156416150,26950,26950,26950,26950,23
|
|
20240403,100700,155796300,26950,26950,26950,26950,2
|
|
20240403,100600,155742400,26900,26950,26950,26900,2
|
|
20240403,100500,155688550,26950,26950,26950,26950,2
|
|
20240403,100400,155634650,26950,26950,26950,26950,1
|
|
20240403,100300,155607700,26850,26850,26850,26850,5
|
|
20240403,100200,155473450,26950,26950,26950,26900,13
|
|
20240403,100100,155123600,26900,26950,26950,26900,439
|
|
20240403,100000,143294800,27000,26950,27000,26950,2
|
|
20240403,095900,143240850,27000,26950,27000,26950,6
|
|
20240403,095800,143079050,26950,26950,26950,26950,55
|
|
20240403,095700,141596800,26950,26900,26950,26900,18
|
|
20240403,095600,141112050,26900,26900,26900,26900,6
|
|
20240403,095500,140950650,26850,26850,26900,26850,46
|
|
20240403,095400,139715500,26900,26900,26900,26900,9
|
|
20240403,095300,139473400,26900,26900,26900,26900,10
|
|
20240403,095200,139204400,26900,26900,26900,26850,12
|
|
20240403,095100,138882100,26900,26900,26900,26900,3
|
|
20240403,095000,138801400,26850,26850,26850,26850,17
|
|
20240403,094900,138344950,26850,26850,26850,26850,3
|
|
20240403,094800,138264400,26850,26850,26850,26850,19
|
|
20240403,094700,137754250,26850,26850,26850,26850,92
|
|
20240403,094600,135284050,26850,26900,26900,26850,6
|
|
20240403,094500,135122850,26900,26900,26900,26900,3
|
|
20240403,094400,135042150,26850,26900,26900,26850,11
|
|
20240403,094300,134746750,26900,26900,26900,26900,15
|
|
20240403,094200,134343250,26900,26900,26900,26900,5
|
|
20240403,094100,134208750,26900,26900,26900,26900,21
|
|
20240403,094000,133643850,26850,26900,26900,26850,2
|
|
20240403,093900,133590100,26900,26900,26900,26900,6
|
|
20240403,093800,133428700,26900,26900,26900,26900,1
|
|
20240403,093700,133401800,26900,26900,26900,26900,1
|
|
20240403,093600,133374900,26900,26900,26900,26900,1
|
|
20240403,093500,133348000,26800,26900,26900,26800,331
|
|
20240403,093400,124471200,26900,26900,26900,26900,11
|
|
20240403,093300,124175300,26900,26900,26900,26900,0
|
|
20240403,093200,124175300,26900,26850,26900,26850,51
|
|
20240403,093100,122805900,26900,26850,26900,26850,73
|
|
20240403,093000,120845750,26850,26850,26850,26850,10
|
|
20240403,092900,120577250,26850,26850,26850,26850,30
|
|
20240403,092800,119771750,26850,26850,26850,26850,3
|
|
20240403,092700,119691200,26800,26800,26800,26800,0
|
|
20240403,092600,119691200,26800,26900,26900,26800,26
|
|
20240403,092500,118994300,26750,26800,26800,26750,799
|
|
20240403,092400,97611050,26750,26800,26800,26750,431
|
|
20240403,092300,86071350,26800,26800,26800,26800,90
|
|
20240403,092200,83659350,26800,26850,26850,26800,280
|
|
20240403,092100,76147900,26900,26900,26900,26900,3
|
|
20240403,092000,76067200,26900,26900,26900,26900,1
|
|
20240403,091900,76040300,26900,26900,26900,26900,0
|
|
20240403,091800,76040300,26900,26900,26900,26900,921
|
|
20240403,091700,51265400,26950,26900,26950,26900,113
|
|
20240403,091600,48225450,26850,26850,26850,26800,214
|
|
20240403,091500,42482250,26850,26850,26850,26850,0
|
|
20240403,091400,42482250,26850,26850,26850,26850,445
|
|
20240403,091300,30534000,26850,26850,26850,26850,97
|
|
20240403,091200,27929550,26850,26850,26850,26850,118
|
|
20240403,091100,24761250,26850,26850,26850,26850,2
|
|
20240403,091000,24707550,26850,26900,26900,26850,194
|
|
20240403,090900,19497600,26900,26900,26900,26900,212
|
|
20240403,090800,13794800,26950,26950,26950,26950,73
|
|
20240403,090700,11827450,26950,27000,27000,26950,22
|
|
20240403,090600,11234000,26950,27000,27000,26950,15
|
|
20240403,090500,10829700,26950,27050,27050,26950,62
|
|
20240403,090400,9156800,27150,27000,27150,27000,17
|
|
20240403,090300,8697650,27000,27200,27200,27000,59
|
|
20240403,090200,7104450,27200,27200,27200,27200,1
|
|
20240403,090100,7077250,27300,27300,27300,27300,5
|
|
20240403,090000,6940750,27000,27300,27300,27000,246
|