577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,183400,663387700,27000,27000,27000,27000,3674
|
|
20240411,183300,663387700,27000,27000,27000,27000,0
|
|
20240411,183200,663387700,27000,27000,27000,27000,0
|
|
20240411,183100,663387700,27000,27000,27000,27000,0
|
|
20240411,183000,663387700,27000,27000,27000,27000,0
|
|
20240411,182900,663387700,27000,27000,27000,27000,0
|
|
20240411,182800,663387700,27000,27000,27000,27000,0
|
|
20240411,182700,663387700,27000,27000,27000,27000,0
|
|
20240411,182600,663387700,27000,27000,27000,27000,0
|
|
20240411,182500,663387700,27000,27000,27000,27000,0
|
|
20240411,182400,663387700,27000,27000,27000,27000,0
|
|
20240411,182300,663387700,27000,27000,27000,27000,0
|
|
20240411,182200,663387700,27000,27000,27000,27000,0
|
|
20240411,182100,663387700,27000,27000,27000,27000,0
|
|
20240411,182000,663387700,27000,27000,27000,27000,0
|
|
20240411,181900,663387700,27000,27000,27000,27000,0
|
|
20240411,181800,663387700,27000,27000,27000,27000,0
|
|
20240411,181700,663387700,27000,27000,27000,27000,0
|
|
20240411,181600,663387700,27000,27000,27000,27000,0
|
|
20240411,181500,663387700,27000,27000,27000,27000,0
|
|
20240411,181400,663387700,27000,27000,27000,27000,0
|
|
20240411,181300,663387700,27000,27000,27000,27000,0
|
|
20240411,181200,663387700,27000,27000,27000,27000,0
|
|
20240411,181100,663387700,27000,27000,27000,27000,0
|
|
20240411,181000,663387700,27000,27000,27000,27000,0
|
|
20240411,180900,663387700,27000,27000,27000,27000,0
|
|
20240411,180800,663387700,27000,27000,27000,27000,0
|
|
20240411,180700,663387700,27000,27000,27000,27000,0
|
|
20240411,180600,663387700,27000,27000,27000,27000,0
|
|
20240411,180500,663387700,27000,27000,27000,27000,0
|
|
20240411,180400,663387700,27000,27000,27000,27000,3674
|
|
20240411,180300,663387700,27000,27000,27000,27000,0
|
|
20240411,180200,663387700,27000,27000,27000,27000,0
|
|
20240411,180100,663387700,27000,27000,27000,27000,0
|
|
20240411,180000,663387700,27000,27000,27000,27000,0
|
|
20240411,175900,663387700,27000,27000,27000,27000,0
|
|
20240411,175800,663387700,27000,27000,27000,27000,0
|
|
20240411,175700,663387700,27000,27000,27000,27000,0
|
|
20240411,175600,663387700,27000,27000,27000,27000,0
|
|
20240411,175500,663387700,27000,27000,27000,27000,0
|
|
20240411,175400,663387700,27000,27000,27000,27000,0
|
|
20240411,175300,663387700,27000,27000,27000,27000,0
|
|
20240411,175200,663387700,27000,27000,27000,27000,0
|
|
20240411,175100,663387700,27000,27000,27000,27000,0
|
|
20240411,175000,663387700,27000,27000,27000,27000,0
|
|
20240411,174900,663387700,27000,27000,27000,27000,0
|
|
20240411,174800,663387700,27000,27000,27000,27000,0
|
|
20240411,174700,663387700,27000,27000,27000,27000,0
|
|
20240411,174600,663387700,27000,27000,27000,27000,0
|
|
20240411,174500,663387700,27000,27000,27000,27000,0
|
|
20240411,174400,663387700,27000,27000,27000,27000,0
|
|
20240411,174300,663387700,27000,27000,27000,27000,0
|
|
20240411,174200,663387700,27000,27000,27000,27000,0
|
|
20240411,174100,663387700,27000,27000,27000,27000,0
|
|
20240411,174000,663387700,27000,27000,27000,27000,0
|
|
20240411,173900,663387700,27000,27000,27000,27000,0
|
|
20240411,173800,663387700,27000,27000,27000,27000,0
|
|
20240411,173700,663387700,27000,27000,27000,27000,0
|
|
20240411,173600,663387700,27000,27000,27000,27000,0
|
|
20240411,173500,663387700,27000,27000,27000,27000,0
|
|
20240411,173400,663387700,27000,27000,27000,27000,3674
|
|
20240411,173300,663387700,27000,27000,27000,27000,0
|
|
20240411,173200,663387700,27000,27000,27000,27000,0
|
|
20240411,173100,663387700,27000,27000,27000,27000,0
|
|
20240411,173000,663387700,27000,27000,27000,27000,0
|
|
20240411,172900,663387700,27000,27000,27000,27000,0
|
|
20240411,172800,663387700,27000,27000,27000,27000,0
|
|
20240411,172700,663387700,27000,27000,27000,27000,0
|
|
20240411,172600,663387700,27000,27000,27000,27000,0
|
|
20240411,172500,663387700,27000,27000,27000,27000,0
|
|
20240411,172400,663387700,27000,27000,27000,27000,0
|
|
20240411,172300,663387700,27000,27000,27000,27000,0
|
|
20240411,172200,663387700,27000,27000,27000,27000,0
|
|
20240411,172100,663387700,27000,27000,27000,27000,0
|
|
20240411,172000,663387700,27000,27000,27000,27000,0
|
|
20240411,171900,663387700,27000,27000,27000,27000,0
|
|
20240411,171800,663387700,27000,27000,27000,27000,0
|
|
20240411,171700,663387700,27000,27000,27000,27000,0
|
|
20240411,171600,663387700,27000,27000,27000,27000,0
|
|
20240411,171500,663387700,27000,27000,27000,27000,0
|
|
20240411,171400,663387700,27000,27000,27000,27000,0
|
|
20240411,171300,663387700,27000,27000,27000,27000,0
|
|
20240411,171200,663387700,27000,27000,27000,27000,0
|
|
20240411,171100,663387700,27000,27000,27000,27000,0
|
|
20240411,171000,663387700,27000,27000,27000,27000,0
|
|
20240411,170900,663387700,27000,27000,27000,27000,0
|
|
20240411,170800,663387700,27000,27000,27000,27000,0
|
|
20240411,170700,663387700,27000,27000,27000,27000,0
|
|
20240411,170600,663387700,27000,27000,27000,27000,0
|
|
20240411,170500,663387700,27000,27000,27000,27000,0
|
|
20240411,170400,663387700,27000,27000,27000,27000,3674
|
|
20240411,170300,663387700,27000,27000,27000,27000,0
|
|
20240411,170200,663387700,27000,27000,27000,27000,0
|
|
20240411,170100,663387700,27000,27000,27000,27000,0
|
|
20240411,170000,663387700,27000,27000,27000,27000,0
|
|
20240411,165900,663387700,27000,27000,27000,27000,0
|
|
20240411,165800,663387700,27000,27000,27000,27000,0
|
|
20240411,165700,663387700,27000,27000,27000,27000,0
|
|
20240411,165600,663387700,27000,27000,27000,27000,0
|
|
20240411,165500,663387700,27000,27000,27000,27000,0
|
|
20240411,165400,663387700,27000,27000,27000,27000,0
|
|
20240411,165300,663387700,27000,27000,27000,27000,0
|
|
20240411,165200,663387700,27000,27000,27000,27000,0
|
|
20240411,165100,663387700,27000,27000,27000,27000,0
|
|
20240411,165000,663387700,27000,27000,27000,27000,0
|
|
20240411,164900,663387700,27000,27000,27000,27000,0
|
|
20240411,164800,663387700,27000,27000,27000,27000,0
|
|
20240411,164700,663387700,27000,27000,27000,27000,0
|
|
20240411,164600,663387700,27000,27000,27000,27000,0
|
|
20240411,164500,663387700,27000,27000,27000,27000,0
|
|
20240411,164400,663387700,27000,27000,27000,27000,0
|
|
20240411,164300,663387700,27000,27000,27000,27000,0
|
|
20240411,164200,663387700,27000,27000,27000,27000,0
|
|
20240411,164100,663387700,27000,27000,27000,27000,0
|
|
20240411,164000,663387700,27000,27000,27000,27000,0
|
|
20240411,163900,663387700,27000,27000,27000,27000,0
|
|
20240411,163800,663387700,27000,27000,27000,27000,0
|
|
20240411,163700,663387700,27000,27000,27000,27000,0
|
|
20240411,163600,663387700,27000,27000,27000,27000,0
|
|
20240411,163500,663387700,27000,27000,27000,27000,0
|
|
20240411,163400,663387700,27000,27000,27000,27000,3674
|
|
20240411,163300,663387700,27000,27000,27000,27000,0
|
|
20240411,163200,663387700,27000,27000,27000,27000,0
|
|
20240411,163100,663387700,27000,27000,27000,27000,0
|
|
20240411,163000,663387700,27000,27000,27000,27000,0
|
|
20240411,162900,663387700,27000,27000,27000,27000,0
|
|
20240411,162800,663387700,27000,27000,27000,27000,0
|
|
20240411,162700,663387700,27000,27000,27000,27000,0
|
|
20240411,162600,663387700,27000,27000,27000,27000,0
|
|
20240411,162500,663387700,27000,27000,27000,27000,0
|
|
20240411,162400,663387700,27000,27000,27000,27000,0
|
|
20240411,162300,663387700,27000,27000,27000,27000,0
|
|
20240411,162200,663387700,27000,27000,27000,27000,0
|
|
20240411,162100,663387700,27000,27000,27000,27000,0
|
|
20240411,162000,663387700,27000,27000,27000,27000,0
|
|
20240411,161900,663387700,27000,27000,27000,27000,0
|
|
20240411,161800,663387700,27000,27000,27000,27000,0
|
|
20240411,161700,663387700,27000,27000,27000,27000,0
|
|
20240411,161600,663387700,27000,27000,27000,27000,0
|
|
20240411,161500,663387700,27000,27000,27000,27000,0
|
|
20240411,161400,663387700,27000,27000,27000,27000,0
|
|
20240411,161300,663387700,27000,27000,27000,27000,0
|
|
20240411,161200,663387700,27000,27000,27000,27000,0
|
|
20240411,161100,663387700,27000,27000,27000,27000,0
|
|
20240411,161000,663387700,27000,27000,27000,27000,0
|
|
20240411,160900,663387700,27000,27000,27000,27000,0
|
|
20240411,160800,663387700,27000,27000,27000,27000,0
|
|
20240411,160700,663387700,27000,27000,27000,27000,0
|
|
20240411,160600,663387700,27000,27000,27000,27000,0
|
|
20240411,160500,663387700,27000,27000,27000,27000,0
|
|
20240411,160400,663387700,27000,27000,27000,27000,3674
|
|
20240411,160300,663387700,27000,27000,27000,27000,0
|
|
20240411,160200,663387700,27000,27000,27000,27000,0
|
|
20240411,160100,663387700,27000,27000,27000,27000,0
|
|
20240411,160000,663387700,27000,27000,27000,27000,0
|
|
20240411,155900,663387700,27000,27000,27000,27000,0
|
|
20240411,155800,663387700,27000,27000,27000,27000,0
|
|
20240411,155700,663387700,27000,27000,27000,27000,0
|
|
20240411,155600,663387700,27000,27000,27000,27000,0
|
|
20240411,155500,663387700,27000,27000,27000,27000,0
|
|
20240411,155400,663387700,27000,27000,27000,27000,0
|
|
20240411,155300,663387700,27000,27000,27000,27000,0
|
|
20240411,155200,663387700,27000,27000,27000,27000,0
|
|
20240411,155100,663387700,27000,27000,27000,27000,0
|
|
20240411,155000,663387700,27000,27000,27000,27000,0
|
|
20240411,154900,663387700,27000,27000,27000,27000,0
|
|
20240411,154800,663387700,27000,27000,27000,27000,0
|
|
20240411,154700,663387700,27000,27000,27000,27000,0
|
|
20240411,154600,663387700,27000,27000,27000,27000,0
|
|
20240411,154500,663387700,27000,27000,27000,27000,0
|
|
20240411,154400,663387700,27000,27000,27000,27000,0
|
|
20240411,154300,663387700,27000,27000,27000,27000,0
|
|
20240411,154200,663387700,27000,27000,27000,27000,0
|
|
20240411,154100,663387700,27000,27000,27000,27000,0
|
|
20240411,154000,663387700,27000,27000,27000,27000,0
|
|
20240411,153900,663387700,27000,27000,27000,27000,0
|
|
20240411,153800,663387700,27000,27000,27000,27000,0
|
|
20240411,153700,663387700,27000,27000,27000,27000,0
|
|
20240411,153600,663387700,27000,27000,27000,27000,0
|
|
20240411,153500,663387700,27000,27000,27000,27000,0
|
|
20240411,153400,663387700,27000,27000,27000,27000,3674
|
|
20240411,153300,663387700,27000,27000,27000,27000,0
|
|
20240411,153200,663387700,27000,27000,27000,27000,0
|
|
20240411,153100,663387700,27000,27000,27000,27000,0
|
|
20240411,153000,663387700,27000,27000,27000,27000,3674
|
|
20240411,152900,564189700,27100,27100,27100,27100,0
|
|
20240411,152800,564189700,27100,27100,27100,27100,0
|
|
20240411,152700,564189700,27100,27100,27100,27100,0
|
|
20240411,152600,564189700,27100,27100,27100,27100,0
|
|
20240411,152500,564189700,27100,27100,27100,27100,0
|
|
20240411,152400,564189700,27100,27100,27100,27100,0
|
|
20240411,152300,564189700,27100,27100,27100,27100,0
|
|
20240411,152200,564189700,27100,27100,27100,27100,0
|
|
20240411,152100,564189700,27100,27100,27100,27100,0
|
|
20240411,152000,564189700,27100,27100,27100,27100,0
|
|
20240411,151900,564189700,27100,27050,27100,27050,227
|
|
20240411,151800,558043500,27050,27050,27100,27050,68
|
|
20240411,151700,556202600,27050,27050,27100,27050,399
|
|
20240411,151600,545407700,27050,27000,27050,27000,168
|
|
20240411,151500,540865700,27000,27000,27000,27000,133
|
|
20240411,151400,537274700,27000,27000,27050,27000,202
|
|
20240411,151300,531820650,27000,27000,27000,27000,1
|
|
20240411,151200,531793650,27000,27000,27000,27000,1
|
|
20240411,151100,531766650,27000,27000,27000,27000,41
|
|
20240411,151000,530659650,27050,27000,27050,27000,304
|
|
20240411,150900,522436600,27000,27000,27000,27000,1
|
|
20240411,150800,522409600,27000,27000,27000,27000,31
|
|
20240411,150700,521572600,27050,27050,27050,27000,12
|
|
20240411,150600,521248050,27000,27000,27000,27000,1
|
|
20240411,150500,521221050,27000,27000,27000,27000,1
|
|
20240411,150400,521194050,27000,27000,27000,27000,1
|
|
20240411,150300,521167050,27000,27050,27050,27000,2
|
|
20240411,150200,521113000,27000,27050,27050,27000,101
|
|
20240411,150100,518381000,27000,27000,27050,27000,3
|
|
20240411,150000,518299950,27050,27000,27050,27000,14
|
|
20240411,145900,517921900,27050,27000,27050,27000,14
|
|
20240411,145800,517543750,27000,27000,27000,27000,12
|
|
20240411,145700,517219750,27000,27000,27000,27000,11
|
|
20240411,145600,516922750,27000,27000,27000,27000,12
|
|
20240411,145500,516598750,27000,27000,27000,27000,12
|
|
20240411,145400,516274750,27000,27050,27050,27000,14
|
|
20240411,145300,515896700,27000,26950,27050,26950,152
|
|
20240411,145200,511788250,26950,26950,26950,26950,12
|
|
20240411,145100,511464850,26950,26950,26950,26950,12
|
|
20240411,145000,511141450,26950,26950,26950,26950,12
|
|
20240411,144900,510818050,26950,26950,26950,26950,11
|
|
20240411,144800,510521600,26950,27000,27000,26950,17
|
|
20240411,144700,510063400,26950,26950,26950,26950,113
|
|
20240411,144600,507018050,26950,26950,26950,26950,22
|
|
20240411,144500,506425150,27000,26950,27050,26950,345
|
|
20240411,144400,497100700,26950,27000,27000,26950,52
|
|
20240411,144300,495697700,27000,27000,27000,27000,100
|
|
20240411,144200,492997700,27000,26950,27000,26950,13
|
|
20240411,144100,492647300,26950,26950,26950,26950,11
|
|
20240411,144000,492350850,27000,27000,27000,27000,108
|
|
20240411,143900,489434850,27000,27000,27000,27000,134
|
|
20240411,143800,485816850,26950,26950,27000,26950,71
|
|
20240411,143700,483903300,26950,26950,26950,26900,22
|
|
20240411,143600,483311400,26900,26900,26900,26900,12
|
|
20240411,143500,482988600,26900,26900,26900,26900,12
|
|
20240411,143400,482665800,26900,26900,26900,26900,12
|
|
20240411,143300,482343000,26900,26900,26950,26900,23
|
|
20240411,143200,481724250,26900,26950,26950,26900,17
|
|
20240411,143100,481266700,26900,26900,26900,26900,12
|
|
20240411,143000,480943900,26950,26900,26950,26900,21
|
|
20240411,142900,480378000,26900,26900,26900,26900,11
|
|
20240411,142800,480082100,26900,26900,26900,26900,12
|
|
20240411,142700,479759300,26900,26900,26900,26900,12
|
|
20240411,142600,479436500,26900,26950,26950,26900,109
|
|
20240411,142500,476499600,26950,26900,26950,26900,33
|
|
20240411,142400,475610800,26900,26900,26900,26900,12
|
|
20240411,142300,475288000,26900,26900,26900,26900,13
|
|
20240411,142200,474938300,26900,26900,26900,26900,13
|
|
20240411,142100,474588600,26900,26900,26900,26900,12
|
|
20240411,142000,474265800,26900,26900,26900,26900,105
|
|
20240411,141900,471441300,26950,26900,26950,26900,12
|
|
20240411,141800,471118450,26950,26950,26950,26900,174
|
|
20240411,141700,466429650,26950,26950,26950,26950,12
|
|
20240411,141600,466106250,26950,26950,26950,26950,13
|
|
20240411,141500,465755900,26950,26950,26950,26950,12
|
|
20240411,141400,465432500,26950,26950,26950,26950,12
|
|
20240411,141300,465109100,26950,26950,26950,26950,22
|
|
20240411,141200,464516200,26950,26950,26950,26950,12
|
|
20240411,141100,464192800,26950,26950,26950,26950,14
|
|
20240411,141000,463815500,26950,26950,26950,26950,91
|
|
20240411,140900,461363050,26950,26950,26950,26950,82
|
|
20240411,140800,459153150,26950,26950,26950,26950,12
|
|
20240411,140700,458829750,26950,26950,26950,26950,58
|
|
20240411,140600,457266650,26950,26950,26950,26950,23
|
|
20240411,140500,456646800,26950,26950,26950,26950,143
|
|
20240411,140400,452792950,26950,26950,26950,26950,11
|
|
20240411,140300,452496500,26950,26950,26950,26950,11
|
|
20240411,140200,452200050,26950,26950,26950,26950,21
|
|
20240411,140100,451634100,26950,26950,26950,26950,48
|
|
20240411,140000,450340500,26950,26950,26950,26950,25
|
|
20240411,135900,449666750,26950,26950,26950,26950,11
|
|
20240411,135800,449370300,27000,27000,27000,27000,8
|
|
20240411,135700,449154300,27000,26950,27000,26950,13
|
|
20240411,135600,448803850,27000,27000,27000,27000,10
|
|
20240411,135500,448533850,26950,26950,26950,26950,12
|
|
20240411,135400,448210450,26950,27000,27000,26950,20
|
|
20240411,135300,447671000,27000,27000,27000,27000,21
|
|
20240411,135200,447104000,27000,27000,27000,27000,12
|
|
20240411,135100,446780000,27000,27000,27000,27000,11
|
|
20240411,135000,446483000,27000,27000,27000,27000,13
|
|
20240411,134900,446132000,27000,27000,27000,27000,11
|
|
20240411,134800,445835000,27000,27000,27000,27000,11
|
|
20240411,134700,445538000,27000,27000,27000,27000,11
|
|
20240411,134600,445241000,27000,27000,27000,27000,21
|
|
20240411,134500,444674000,27000,27000,27000,27000,12
|
|
20240411,134400,444350000,27000,26950,27000,26950,511
|
|
20240411,134300,430553550,27000,27000,27000,27000,11
|
|
20240411,134200,430256550,27000,27000,27000,27000,10
|
|
20240411,134100,429986550,27000,27000,27000,27000,111
|
|
20240411,134000,426989550,27000,27000,27050,27000,38
|
|
20240411,133900,425962800,27000,27000,27000,27000,11
|
|
20240411,133800,425665800,27000,27000,27000,27000,15
|
|
20240411,133700,425260800,27000,27000,27000,27000,12
|
|
20240411,133600,424936800,27000,27000,27000,27000,11
|
|
20240411,133500,424639800,27000,27000,27000,27000,22
|
|
20240411,133400,424045800,27000,27000,27000,27000,10
|
|
20240411,133300,423775800,26950,27000,27000,26950,455
|
|
20240411,133200,411491400,27000,27000,27000,27000,11
|
|
20240411,133100,411194400,27000,27000,27000,27000,11
|
|
20240411,133000,410897400,26950,26950,26950,26950,10
|
|
20240411,132900,410627900,26950,26950,26950,26950,11
|
|
20240411,132800,410331450,26950,26950,26950,26950,12
|
|
20240411,132700,410008050,26950,27000,27000,26950,16
|
|
20240411,132600,409576600,26950,27000,27000,26950,16
|
|
20240411,132500,409145100,27000,27000,27000,27000,12
|
|
20240411,132400,408821100,27000,27000,27000,27000,13
|
|
20240411,132300,408470100,27000,27000,27000,27000,12
|
|
20240411,132200,408146100,27000,27000,27000,27000,12
|
|
20240411,132100,407822100,27000,27000,27000,27000,127
|
|
20240411,132000,404393100,27000,27000,27000,27000,32
|
|
20240411,131900,403529100,27000,27000,27000,27000,10
|
|
20240411,131800,403259100,27000,27000,27000,27000,12
|
|
20240411,131700,402935100,27000,27050,27050,27000,157
|
|
20240411,131600,398688800,27050,27050,27050,27050,14
|
|
20240411,131500,398310100,27100,27000,27100,27000,2370
|
|
20240411,131400,334149900,26950,26950,26950,26950,54
|
|
20240411,131300,332694600,26950,26950,26950,26950,23
|
|
20240411,131200,332074750,26950,26950,26950,26950,0
|
|
20240411,131100,332074750,26950,26950,26950,26950,9
|
|
20240411,131000,331832200,27000,27000,27000,27000,0
|
|
20240411,130900,331832200,27000,27000,27000,27000,0
|
|
20240411,130800,331832200,27000,27000,27000,27000,11
|
|
20240411,130700,331535200,27000,27000,27000,27000,11
|
|
20240411,130600,331238200,26950,26950,26950,26950,3
|
|
20240411,130500,331157350,27000,27000,27000,27000,0
|
|
20240411,130400,331157350,27000,27000,27000,27000,0
|
|
20240411,130300,331157350,27000,27000,27000,27000,14
|
|
20240411,130200,330779350,27000,27000,27000,27000,10
|
|
20240411,130100,330509350,27000,27000,27000,27000,0
|
|
20240411,130000,330509350,27000,27000,27000,27000,0
|
|
20240411,125900,330509350,27000,27000,27000,27000,0
|
|
20240411,125800,330509350,27000,27000,27000,27000,131
|
|
20240411,125700,326972350,27000,27000,27000,27000,0
|
|
20240411,125600,326972350,27000,27050,27050,27000,24
|
|
20240411,125500,326323250,27050,27050,27050,27050,0
|
|
20240411,125400,326323250,27050,27050,27050,27050,0
|
|
20240411,125300,326323250,27050,27050,27050,27050,0
|
|
20240411,125200,326323250,27050,27050,27050,27050,0
|
|
20240411,125100,326323250,27050,27000,27050,27000,237
|
|
20240411,125000,319921600,27000,27000,27000,27000,100
|
|
20240411,124900,317221600,27000,27000,27000,27000,0
|
|
20240411,124800,317221600,27000,27000,27000,27000,0
|
|
20240411,124700,317221600,27000,27000,27000,27000,0
|
|
20240411,124600,317221600,27000,27000,27000,27000,0
|
|
20240411,124500,317221600,27000,27000,27000,27000,0
|
|
20240411,124400,317221600,27000,27000,27000,27000,0
|
|
20240411,124300,317221600,27000,27000,27000,27000,5
|
|
20240411,124200,317086600,26950,26950,26950,26950,0
|
|
20240411,124100,317086600,26950,26950,26950,26950,7
|
|
20240411,124000,316897950,27000,27000,27000,27000,0
|
|
20240411,123900,316897950,27000,27000,27000,27000,0
|
|
20240411,123800,316897950,27000,27000,27000,27000,0
|
|
20240411,123700,316897950,27000,27000,27000,27000,78
|
|
20240411,123600,314791950,27000,27000,27000,27000,0
|
|
20240411,123500,314791950,27000,27000,27000,27000,1
|
|
20240411,123400,314764950,27050,27050,27050,27050,0
|
|
20240411,123300,314764950,27050,27050,27050,27050,0
|
|
20240411,123200,314764950,27050,27050,27050,27050,50
|
|
20240411,123100,313412450,27000,27000,27000,27000,0
|
|
20240411,123000,313412450,27000,27000,27000,27000,0
|
|
20240411,122900,313412450,27000,27000,27000,27000,10
|
|
20240411,122800,313142450,27050,27050,27050,27050,0
|
|
20240411,122700,313142450,27050,27000,27050,27000,24
|
|
20240411,122600,312493800,27000,27000,27000,27000,39
|
|
20240411,122500,311440800,27000,27000,27000,27000,0
|
|
20240411,122400,311440800,27000,27000,27000,27000,0
|
|
20240411,122300,311440800,27000,27000,27000,27000,1
|
|
20240411,122200,311413800,27000,27000,27000,27000,10
|
|
20240411,122100,311143800,27000,27000,27000,27000,0
|
|
20240411,122000,311143800,27000,27000,27000,27000,1
|
|
20240411,121900,311116800,27050,27050,27050,27050,0
|
|
20240411,121800,311116800,27050,27050,27050,27050,0
|
|
20240411,121700,311116800,27050,27050,27050,27050,0
|
|
20240411,121600,311116800,27050,27050,27050,27050,0
|
|
20240411,121500,311116800,27050,27050,27050,27050,0
|
|
20240411,121400,311116800,27050,27050,27050,27050,0
|
|
20240411,121300,311116800,27050,27050,27050,27050,0
|
|
20240411,121200,311116800,27050,27050,27050,27050,0
|
|
20240411,121100,311116800,27050,27050,27050,27050,0
|
|
20240411,121000,311116800,27050,27050,27050,27050,15
|
|
20240411,120900,310711050,27050,27050,27050,27050,48
|
|
20240411,120800,309412650,27050,27050,27050,27050,1
|
|
20240411,120700,309385600,27000,27000,27000,27000,0
|
|
20240411,120600,309385600,27000,27000,27000,27000,3
|
|
20240411,120500,309304600,27000,27000,27000,27000,0
|
|
20240411,120400,309304600,27000,27000,27000,27000,1
|
|
20240411,120300,309277600,27050,27050,27050,27050,0
|
|
20240411,120200,309277600,27050,27050,27050,27050,0
|
|
20240411,120100,309277600,27050,27050,27050,27050,0
|
|
20240411,120000,309277600,27050,27050,27050,27050,0
|
|
20240411,115900,309277600,27050,27050,27050,27050,0
|
|
20240411,115800,309277600,27050,27050,27050,27050,0
|
|
20240411,115700,309277600,27050,27050,27050,27050,0
|
|
20240411,115600,309277600,27050,27050,27050,27050,0
|
|
20240411,115500,309277600,27050,27050,27050,27050,0
|
|
20240411,115400,309277600,27050,27050,27050,27050,0
|
|
20240411,115300,309277600,27050,27050,27050,27050,0
|
|
20240411,115200,309277600,27050,27050,27050,27050,0
|
|
20240411,115100,309277600,27050,27050,27050,27050,0
|
|
20240411,115000,309277600,27050,26950,27050,26950,102
|
|
20240411,114900,306523000,26900,26900,26900,26900,0
|
|
20240411,114800,306523000,26900,26900,26900,26900,0
|
|
20240411,114700,306523000,26900,26900,26900,26900,0
|
|
20240411,114600,306523000,26900,26950,26950,26900,30
|
|
20240411,114500,305715250,27000,27000,27000,27000,1
|
|
20240411,114400,305688250,26900,26900,26900,26900,0
|
|
20240411,114300,305688250,26900,26900,26900,26900,0
|
|
20240411,114200,305688250,26900,26900,26900,26900,3
|
|
20240411,114100,305607550,26900,26900,26900,26900,0
|
|
20240411,114000,305607550,26900,26900,26900,26900,0
|
|
20240411,113900,305607550,26900,26900,26900,26900,0
|
|
20240411,113800,305607550,26900,26900,26900,26900,0
|
|
20240411,113700,305607550,26900,26900,26900,26900,24
|
|
20240411,113600,304961950,27000,27000,27000,27000,1
|
|
20240411,113500,304934950,26950,26950,26950,26950,0
|
|
20240411,113400,304934950,26950,26950,26950,26950,1
|
|
20240411,113300,304908000,26900,26900,26900,26900,0
|
|
20240411,113200,304908000,26900,26950,26950,26900,60
|
|
20240411,113100,303292100,27000,27000,27000,27000,40
|
|
20240411,113000,302212100,27050,27050,27050,27050,15
|
|
20240411,112900,301806350,27050,27050,27050,27050,0
|
|
20240411,112800,301806350,27050,27050,27050,27050,0
|
|
20240411,112700,301806350,27050,27050,27050,27050,0
|
|
20240411,112600,301806350,27050,27050,27050,27050,0
|
|
20240411,112500,301806350,27050,27050,27050,27050,0
|
|
20240411,112400,301806350,27050,27000,27050,27000,33
|
|
20240411,112300,300914450,27000,27000,27000,27000,25
|
|
20240411,112200,300239450,27000,27000,27000,27000,40
|
|
20240411,112100,299159450,27000,27000,27000,27000,1
|
|
20240411,112000,299132450,27000,27000,27000,27000,0
|
|
20240411,111900,299132450,27000,27000,27000,27000,0
|
|
20240411,111800,299132450,27000,27000,27000,27000,31
|
|
20240411,111700,298295450,27050,27050,27050,27050,0
|
|
20240411,111600,298295450,27050,27050,27050,27050,0
|
|
20240411,111500,298295450,27050,27050,27050,27050,0
|
|
20240411,111400,298295450,27050,27050,27050,27050,0
|
|
20240411,111300,298295450,27050,26950,27050,26950,75
|
|
20240411,111200,296272900,26950,26950,26950,26950,420
|
|
20240411,111100,284953900,26950,26950,26950,26950,0
|
|
20240411,111000,284953900,26950,26950,26950,26950,33
|
|
20240411,110900,284064550,27000,27000,27000,27000,100
|
|
20240411,110800,281364550,27050,27050,27050,27050,0
|
|
20240411,110700,281364550,27050,27050,27050,27050,21
|
|
20240411,110600,280796500,27050,27050,27050,27050,16
|
|
20240411,110500,280363700,27050,27050,27050,27050,5
|
|
20240411,110400,280228450,27050,27050,27050,27050,2
|
|
20240411,110300,280174350,27050,27000,27050,27000,14
|
|
20240411,110200,279795700,27000,27000,27000,27000,0
|
|
20240411,110100,279795700,27000,27000,27000,27000,0
|
|
20240411,110000,279795700,27000,27000,27000,27000,10
|
|
20240411,105900,279525700,27050,27050,27050,27050,0
|
|
20240411,105800,279525700,27050,27050,27050,27050,1
|
|
20240411,105700,279498650,27000,27000,27000,27000,0
|
|
20240411,105600,279498650,27000,27000,27000,27000,5
|
|
20240411,105500,279363650,27050,27050,27050,27050,0
|
|
20240411,105400,279363650,27050,27050,27050,27050,0
|
|
20240411,105300,279363650,27050,27050,27050,27050,0
|
|
20240411,105200,279363650,27050,27050,27050,27050,0
|
|
20240411,105100,279363650,27050,27050,27050,27050,9
|
|
20240411,105000,279120200,27050,27050,27050,27050,0
|
|
20240411,104900,279120200,27050,27050,27050,27050,0
|
|
20240411,104800,279120200,27050,27050,27050,27050,5
|
|
20240411,104700,278984950,27050,27100,27100,27050,51
|
|
20240411,104600,277602900,27100,27100,27100,27100,0
|
|
20240411,104500,277602900,27100,27100,27100,27100,0
|
|
20240411,104400,277602900,27100,27100,27100,27100,0
|
|
20240411,104300,277602900,27100,27100,27100,27100,13
|
|
20240411,104200,277250600,27050,27050,27050,27050,0
|
|
20240411,104100,277250600,27050,27050,27050,27050,0
|
|
20240411,104000,277250600,27050,27050,27050,27050,124
|
|
20240411,103900,273896400,27050,27050,27050,27050,0
|
|
20240411,103800,273896400,27050,27050,27050,27050,35
|
|
20240411,103700,272949650,27050,27050,27050,27050,25
|
|
20240411,103600,272273400,27000,27000,27000,27000,0
|
|
20240411,103500,272273400,27000,27000,27000,27000,0
|
|
20240411,103400,272273400,27000,27000,27000,27000,0
|
|
20240411,103300,272273400,27000,27000,27000,27000,0
|
|
20240411,103200,272273400,27000,27000,27000,27000,1
|
|
20240411,103100,272246400,27100,27100,27100,27100,0
|
|
20240411,103000,272246400,27100,27100,27100,27100,0
|
|
20240411,102900,272246400,27100,26950,27100,26950,55
|
|
20240411,102800,270760500,27050,27050,27050,27050,0
|
|
20240411,102700,270760500,27050,27050,27050,27050,0
|
|
20240411,102600,270760500,27050,27050,27050,27050,0
|
|
20240411,102500,270760500,27050,27050,27050,27050,5
|
|
20240411,102400,270625250,27100,27100,27100,27100,0
|
|
20240411,102300,270625250,27100,27100,27100,27100,1
|
|
20240411,102200,270598150,27000,27000,27000,27000,0
|
|
20240411,102100,270598150,27000,27000,27000,27000,26
|
|
20240411,102000,269896150,27100,27100,27100,27100,0
|
|
20240411,101900,269896150,27100,27050,27100,27050,89
|
|
20240411,101800,267488050,27000,27000,27000,27000,0
|
|
20240411,101700,267488050,27000,27000,27000,27000,1
|
|
20240411,101600,267461050,27050,27050,27050,27050,70
|
|
20240411,101500,265567550,27050,27050,27050,27050,0
|
|
20240411,101400,265567550,27050,27050,27050,27050,0
|
|
20240411,101300,265567550,27050,27050,27050,27050,0
|
|
20240411,101200,265567550,27050,27050,27050,27050,0
|
|
20240411,101100,265567550,27050,27050,27050,27050,432
|
|
20240411,101000,253881950,27050,27000,27050,27000,64
|
|
20240411,100900,252153300,27000,27000,27000,27000,61
|
|
20240411,100800,250506300,26950,26950,26950,26950,0
|
|
20240411,100700,250506300,26950,26950,26950,26950,0
|
|
20240411,100600,250506300,26950,26950,26950,26950,50
|
|
20240411,100500,249158800,27000,27000,27000,27000,0
|
|
20240411,100400,249158800,27000,27000,27000,27000,0
|
|
20240411,100300,249158800,27000,27000,27000,27000,0
|
|
20240411,100200,249158800,27000,27000,27000,27000,0
|
|
20240411,100100,249158800,27000,27000,27000,27000,0
|
|
20240411,100000,249158800,27000,27000,27000,27000,20
|
|
20240411,095900,248618800,26950,26950,26950,26950,136
|
|
20240411,095800,244953600,27000,27000,27000,27000,20
|
|
20240411,095700,244413600,27000,27050,27050,27000,65
|
|
20240411,095600,242658550,27050,27050,27050,27050,0
|
|
20240411,095500,242658550,27050,27050,27050,27050,0
|
|
20240411,095400,242658550,27050,26950,27050,26950,1702
|
|
20240411,095300,196763650,26900,26900,26900,26900,0
|
|
20240411,095200,196763650,26900,26900,26900,26900,0
|
|
20240411,095100,196763650,26900,26900,26900,26900,100
|
|
20240411,095000,194073650,26950,26950,26950,26950,0
|
|
20240411,094900,194073650,26950,26950,26950,26950,0
|
|
20240411,094800,194073650,26950,26950,26950,26950,1
|
|
20240411,094700,194046700,26950,26950,26950,26950,0
|
|
20240411,094600,194046700,26950,26950,26950,26950,0
|
|
20240411,094500,194046700,26950,26950,26950,26950,41
|
|
20240411,094400,192941750,27000,27000,27000,27000,0
|
|
20240411,094300,192941750,27000,27000,27000,27000,0
|
|
20240411,094200,192941750,27000,27000,27000,27000,1
|
|
20240411,094100,192914750,27000,26950,27000,26950,11
|
|
20240411,094000,192618250,27000,27000,27000,27000,0
|
|
20240411,093900,192618250,27000,27000,27000,27000,0
|
|
20240411,093800,192618250,27000,27000,27000,27000,51
|
|
20240411,093700,191241250,26900,26950,26950,26900,185
|
|
20240411,093600,186262100,27000,26950,27000,26950,204
|
|
20240411,093500,180761750,26950,26950,26950,26950,0
|
|
20240411,093400,180761750,26950,26950,26950,26950,0
|
|
20240411,093300,180761750,26950,26950,26950,26950,0
|
|
20240411,093200,180761750,26950,26950,26950,26950,0
|
|
20240411,093100,180761750,26950,26950,26950,26950,1
|
|
20240411,093000,180734800,26950,26950,26950,26950,0
|
|
20240411,092900,180734800,26950,26950,26950,26950,1
|
|
20240411,092800,180707850,26900,26900,26900,26900,0
|
|
20240411,092700,180707850,26900,26900,26900,26900,0
|
|
20240411,092600,180707850,26900,26900,26900,26900,0
|
|
20240411,092500,180707850,26900,26900,26900,26900,237
|
|
20240411,092400,174332550,26900,26900,26900,26900,10
|
|
20240411,092300,174063550,26900,26900,26900,26900,1
|
|
20240411,092200,174036650,26850,26850,26850,26850,134
|
|
20240411,092100,170438750,26900,26900,26900,26900,22
|
|
20240411,092000,169846950,26950,26950,26950,26950,1
|
|
20240411,091900,169820000,26900,26900,26900,26900,0
|
|
20240411,091800,169820000,26900,26900,26900,26900,235
|
|
20240411,091700,163498500,26900,26950,26950,26900,180
|
|
20240411,091600,158647750,27000,27000,27000,27000,40
|
|
20240411,091500,157567750,27150,26950,27150,26950,846
|
|
20240411,091400,134682800,26950,26700,26950,26700,643
|
|
20240411,091300,117479750,26700,26700,26700,26700,0
|
|
20240411,091200,117479750,26700,26750,26750,26700,146
|
|
20240411,091100,113574650,27000,26750,27000,26700,676
|
|
20240411,091000,95473100,26600,26950,26950,26600,2125
|
|
20240411,090900,38749200,27000,27000,27000,27000,0
|
|
20240411,090800,38749200,27000,27000,27000,27000,0
|
|
20240411,090700,38749200,27000,27000,27100,27000,355
|
|
20240411,090600,29152600,27000,26800,27000,26800,596
|
|
20240411,090500,13118550,26650,26600,26650,26600,32
|
|
20240411,090400,12265950,26600,26650,26650,26600,29
|
|
20240411,090300,11493700,26600,26650,26650,26600,202
|
|
20240411,090200,6115900,26650,26650,26650,26650,13
|
|
20240411,090100,5769450,26550,26800,26850,26550,202
|
|
20240411,090000,403200,26800,26900,26900,26800,15
|