577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,183400,1326662050,27000,27000,27000,27000,3594
|
|
20240412,183300,1326662050,27000,27000,27000,27000,0
|
|
20240412,183200,1326662050,27000,27000,27000,27000,0
|
|
20240412,183100,1326662050,27000,27000,27000,27000,0
|
|
20240412,183000,1326662050,27000,27000,27000,27000,0
|
|
20240412,182900,1326662050,27000,27000,27000,27000,0
|
|
20240412,182800,1326662050,27000,27000,27000,27000,0
|
|
20240412,182700,1326662050,27000,27000,27000,27000,0
|
|
20240412,182600,1326662050,27000,27000,27000,27000,0
|
|
20240412,182500,1326662050,27000,27000,27000,27000,0
|
|
20240412,182400,1326662050,27000,27000,27000,27000,0
|
|
20240412,182300,1326662050,27000,27000,27000,27000,0
|
|
20240412,182200,1326662050,27000,27000,27000,27000,0
|
|
20240412,182100,1326662050,27000,27000,27000,27000,0
|
|
20240412,182000,1326662050,27000,27000,27000,27000,0
|
|
20240412,181900,1326662050,27000,27000,27000,27000,0
|
|
20240412,181800,1326662050,27000,27000,27000,27000,0
|
|
20240412,181700,1326662050,27000,27000,27000,27000,0
|
|
20240412,181600,1326662050,27000,27000,27000,27000,0
|
|
20240412,181500,1326662050,27000,27000,27000,27000,0
|
|
20240412,181400,1326662050,27000,27000,27000,27000,0
|
|
20240412,181300,1326662050,27000,27000,27000,27000,0
|
|
20240412,181200,1326662050,27000,27000,27000,27000,0
|
|
20240412,181100,1326662050,27000,27000,27000,27000,0
|
|
20240412,181000,1326662050,27000,27000,27000,27000,0
|
|
20240412,180900,1326662050,27000,27000,27000,27000,0
|
|
20240412,180800,1326662050,27000,27000,27000,27000,0
|
|
20240412,180700,1326662050,27000,27000,27000,27000,0
|
|
20240412,180600,1326662050,27000,27000,27000,27000,0
|
|
20240412,180500,1326662050,27000,27000,27000,27000,0
|
|
20240412,180400,1326662050,27000,27000,27000,27000,3594
|
|
20240412,180300,1326662050,27000,27000,27000,27000,0
|
|
20240412,180200,1326662050,27000,27000,27000,27000,0
|
|
20240412,180100,1326662050,27000,27000,27000,27000,0
|
|
20240412,180000,1326662050,27000,27000,27000,27000,0
|
|
20240412,175900,1326662050,27000,27000,27000,27000,0
|
|
20240412,175800,1326662050,27000,27000,27000,27000,0
|
|
20240412,175700,1326662050,27000,27000,27000,27000,0
|
|
20240412,175600,1326662050,27000,27000,27000,27000,0
|
|
20240412,175500,1326662050,27000,27000,27000,27000,0
|
|
20240412,175400,1326662050,27000,27000,27000,27000,0
|
|
20240412,175300,1326662050,27000,27000,27000,27000,0
|
|
20240412,175200,1326662050,27000,27000,27000,27000,0
|
|
20240412,175100,1326662050,27000,27000,27000,27000,0
|
|
20240412,175000,1326662050,27000,27000,27000,27000,0
|
|
20240412,174900,1326662050,27000,27000,27000,27000,0
|
|
20240412,174800,1326662050,27000,27000,27000,27000,0
|
|
20240412,174700,1326662050,27000,27000,27000,27000,0
|
|
20240412,174600,1326662050,27000,27000,27000,27000,0
|
|
20240412,174500,1326662050,27000,27000,27000,27000,0
|
|
20240412,174400,1326662050,27000,27000,27000,27000,0
|
|
20240412,174300,1326662050,27000,27000,27000,27000,0
|
|
20240412,174200,1326662050,27000,27000,27000,27000,0
|
|
20240412,174100,1326662050,27000,27000,27000,27000,0
|
|
20240412,174000,1326662050,27000,27000,27000,27000,0
|
|
20240412,173900,1326662050,27000,27000,27000,27000,0
|
|
20240412,173800,1326662050,27000,27000,27000,27000,0
|
|
20240412,173700,1326662050,27000,27000,27000,27000,0
|
|
20240412,173600,1326662050,27000,27000,27000,27000,0
|
|
20240412,173500,1326662050,27000,27000,27000,27000,0
|
|
20240412,173400,1326662050,27000,27000,27000,27000,3594
|
|
20240412,173300,1326662050,27000,27000,27000,27000,0
|
|
20240412,173200,1326662050,27000,27000,27000,27000,0
|
|
20240412,173100,1326662050,27000,27000,27000,27000,0
|
|
20240412,173000,1326662050,27000,27000,27000,27000,0
|
|
20240412,172900,1326662050,27000,27000,27000,27000,0
|
|
20240412,172800,1326662050,27000,27000,27000,27000,0
|
|
20240412,172700,1326662050,27000,27000,27000,27000,0
|
|
20240412,172600,1326662050,27000,27000,27000,27000,0
|
|
20240412,172500,1326662050,27000,27000,27000,27000,0
|
|
20240412,172400,1326662050,27000,27000,27000,27000,0
|
|
20240412,172300,1326662050,27000,27000,27000,27000,0
|
|
20240412,172200,1326662050,27000,27000,27000,27000,0
|
|
20240412,172100,1326662050,27000,27000,27000,27000,0
|
|
20240412,172000,1326662050,27000,27000,27000,27000,0
|
|
20240412,171900,1326662050,27000,27000,27000,27000,0
|
|
20240412,171800,1326662050,27000,27000,27000,27000,0
|
|
20240412,171700,1326662050,27000,27000,27000,27000,0
|
|
20240412,171600,1326662050,27000,27000,27000,27000,0
|
|
20240412,171500,1326662050,27000,27000,27000,27000,0
|
|
20240412,171400,1326662050,27000,27000,27000,27000,0
|
|
20240412,171300,1326662050,27000,27000,27000,27000,0
|
|
20240412,171200,1326662050,27000,27000,27000,27000,0
|
|
20240412,171100,1326662050,27000,27000,27000,27000,0
|
|
20240412,171000,1326662050,27000,27000,27000,27000,0
|
|
20240412,170900,1326662050,27000,27000,27000,27000,0
|
|
20240412,170800,1326662050,27000,27000,27000,27000,0
|
|
20240412,170700,1326662050,27000,27000,27000,27000,0
|
|
20240412,170600,1326662050,27000,27000,27000,27000,0
|
|
20240412,170500,1326662050,27000,27000,27000,27000,0
|
|
20240412,170400,1326662050,27000,27000,27000,27000,3594
|
|
20240412,170300,1326662050,27000,27000,27000,27000,0
|
|
20240412,170200,1326662050,27000,27000,27000,27000,0
|
|
20240412,170100,1326662050,27000,27000,27000,27000,0
|
|
20240412,170000,1326662050,27000,27000,27000,27000,0
|
|
20240412,165900,1326662050,27000,27000,27000,27000,0
|
|
20240412,165800,1326662050,27000,27000,27000,27000,0
|
|
20240412,165700,1326662050,27000,27000,27000,27000,0
|
|
20240412,165600,1326662050,27000,27000,27000,27000,0
|
|
20240412,165500,1326662050,27000,27000,27000,27000,0
|
|
20240412,165400,1326662050,27000,27000,27000,27000,0
|
|
20240412,165300,1326662050,27000,27000,27000,27000,0
|
|
20240412,165200,1326662050,27000,27000,27000,27000,0
|
|
20240412,165100,1326662050,27000,27000,27000,27000,0
|
|
20240412,165000,1326662050,27000,27000,27000,27000,0
|
|
20240412,164900,1326662050,27000,27000,27000,27000,0
|
|
20240412,164800,1326662050,27000,27000,27000,27000,0
|
|
20240412,164700,1326662050,27000,27000,27000,27000,0
|
|
20240412,164600,1326662050,27000,27000,27000,27000,0
|
|
20240412,164500,1326662050,27000,27000,27000,27000,0
|
|
20240412,164400,1326662050,27000,27000,27000,27000,0
|
|
20240412,164300,1326662050,27000,27000,27000,27000,0
|
|
20240412,164200,1326662050,27000,27000,27000,27000,0
|
|
20240412,164100,1326662050,27000,27000,27000,27000,0
|
|
20240412,164000,1326662050,27000,27000,27000,27000,0
|
|
20240412,163900,1326662050,27000,27000,27000,27000,0
|
|
20240412,163800,1326662050,27000,27000,27000,27000,0
|
|
20240412,163700,1326662050,27000,27000,27000,27000,0
|
|
20240412,163600,1326662050,27000,27000,27000,27000,0
|
|
20240412,163500,1326662050,27000,27000,27000,27000,0
|
|
20240412,163400,1326662050,27000,27000,27000,27000,3594
|
|
20240412,163300,1326662050,27000,27000,27000,27000,0
|
|
20240412,163200,1326662050,27000,27000,27000,27000,0
|
|
20240412,163100,1326662050,27000,27000,27000,27000,0
|
|
20240412,163000,1326662050,27000,27000,27000,27000,0
|
|
20240412,162900,1326662050,27000,27000,27000,27000,0
|
|
20240412,162800,1326662050,27000,27000,27000,27000,0
|
|
20240412,162700,1326662050,27000,27000,27000,27000,0
|
|
20240412,162600,1326662050,27000,27000,27000,27000,0
|
|
20240412,162500,1326662050,27000,27000,27000,27000,0
|
|
20240412,162400,1326662050,27000,27000,27000,27000,0
|
|
20240412,162300,1326662050,27000,27000,27000,27000,0
|
|
20240412,162200,1326662050,27000,27000,27000,27000,0
|
|
20240412,162100,1326662050,27000,27000,27000,27000,0
|
|
20240412,162000,1326662050,27000,27000,27000,27000,0
|
|
20240412,161900,1326662050,27000,27000,27000,27000,0
|
|
20240412,161800,1326662050,27000,27000,27000,27000,0
|
|
20240412,161700,1326662050,27000,27000,27000,27000,0
|
|
20240412,161600,1326662050,27000,27000,27000,27000,0
|
|
20240412,161500,1326662050,27000,27000,27000,27000,0
|
|
20240412,161400,1326662050,27000,27000,27000,27000,0
|
|
20240412,161300,1326662050,27000,27000,27000,27000,0
|
|
20240412,161200,1326662050,27000,27000,27000,27000,0
|
|
20240412,161100,1326662050,27000,27000,27000,27000,0
|
|
20240412,161000,1326662050,27000,27000,27000,27000,0
|
|
20240412,160900,1326662050,27000,27000,27000,27000,0
|
|
20240412,160800,1326662050,27000,27000,27000,27000,0
|
|
20240412,160700,1326662050,27000,27000,27000,27000,0
|
|
20240412,160600,1326662050,27000,27000,27000,27000,0
|
|
20240412,160500,1326662050,27000,27000,27000,27000,0
|
|
20240412,160400,1326662050,27000,27000,27000,27000,3594
|
|
20240412,160300,1326662050,27000,27000,27000,27000,0
|
|
20240412,160200,1326662050,27000,27000,27000,27000,0
|
|
20240412,160100,1326662050,27000,27000,27000,27000,0
|
|
20240412,160000,1326662050,27000,27000,27000,27000,0
|
|
20240412,155900,1326662050,27000,27000,27000,27000,0
|
|
20240412,155800,1326662050,27000,27000,27000,27000,0
|
|
20240412,155700,1326662050,27000,27000,27000,27000,0
|
|
20240412,155600,1326662050,27000,27000,27000,27000,0
|
|
20240412,155500,1326662050,27000,27000,27000,27000,0
|
|
20240412,155400,1326662050,27000,27000,27000,27000,0
|
|
20240412,155300,1326662050,27000,27000,27000,27000,0
|
|
20240412,155200,1326662050,27000,27000,27000,27000,0
|
|
20240412,155100,1326662050,27000,27000,27000,27000,0
|
|
20240412,155000,1326662050,27000,27000,27000,27000,0
|
|
20240412,154900,1326662050,27000,27000,27000,27000,0
|
|
20240412,154800,1326662050,27000,27000,27000,27000,0
|
|
20240412,154700,1326662050,27000,27000,27000,27000,0
|
|
20240412,154600,1326662050,27000,27000,27000,27000,0
|
|
20240412,154500,1326662050,27000,27000,27000,27000,0
|
|
20240412,154400,1326662050,27000,27000,27000,27000,0
|
|
20240412,154300,1326662050,27000,27000,27000,27000,0
|
|
20240412,154200,1326662050,27000,27000,27000,27000,0
|
|
20240412,154100,1326662050,27000,27000,27000,27000,0
|
|
20240412,154000,1326662050,27000,27000,27000,27000,0
|
|
20240412,153900,1326662050,27000,27000,27000,27000,0
|
|
20240412,153800,1326662050,27000,27000,27000,27000,0
|
|
20240412,153700,1326662050,27000,27000,27000,27000,0
|
|
20240412,153600,1326662050,27000,27000,27000,27000,0
|
|
20240412,153500,1326662050,27000,27000,27000,27000,0
|
|
20240412,153400,1326662050,27000,27000,27000,27000,3594
|
|
20240412,153300,1326662050,27000,27000,27000,27000,0
|
|
20240412,153200,1326662050,27000,27000,27000,27000,0
|
|
20240412,153100,1326662050,27000,27000,27000,27000,0
|
|
20240412,153000,1326662050,27000,27000,27000,27000,3594
|
|
20240412,152900,1229624050,27000,27000,27000,27000,0
|
|
20240412,152800,1229624050,27000,27000,27000,27000,0
|
|
20240412,152700,1229624050,27000,27000,27000,27000,0
|
|
20240412,152600,1229624050,27000,27000,27000,27000,0
|
|
20240412,152500,1229624050,27000,27000,27000,27000,0
|
|
20240412,152400,1229624050,27000,27000,27000,27000,0
|
|
20240412,152300,1229624050,27000,27000,27000,27000,0
|
|
20240412,152200,1229624050,27000,27000,27000,27000,0
|
|
20240412,152100,1229624050,27000,27000,27000,27000,0
|
|
20240412,152000,1229624050,27000,27000,27000,27000,0
|
|
20240412,151900,1229624050,27000,26900,27000,26900,2119
|
|
20240412,151800,1172513200,26900,26900,26950,26900,160
|
|
20240412,151700,1168209150,27000,26950,27000,26950,456
|
|
20240412,151600,1155919900,26950,26950,26950,26900,44
|
|
20240412,151500,1154734200,26950,26950,26950,26900,191
|
|
20240412,151400,1149586900,26950,26950,26950,26900,320
|
|
20240412,151300,1140964700,26950,26950,26950,26900,16
|
|
20240412,151200,1140533550,26900,26900,26900,26900,2
|
|
20240412,151100,1140479750,26900,26900,26950,26900,43
|
|
20240412,151000,1139322400,26900,26900,26900,26900,4
|
|
20240412,150900,1139214800,26900,26900,26900,26900,15
|
|
20240412,150800,1138811300,26900,26900,26900,26900,2
|
|
20240412,150700,1138757500,26950,26900,26950,26900,64
|
|
20240412,150600,1137032750,26900,26900,26900,26900,184
|
|
20240412,150500,1132083150,26900,26900,26900,26900,2
|
|
20240412,150400,1132029350,26950,26850,26950,26850,805
|
|
20240412,150300,1110354900,26850,26850,26850,26850,1
|
|
20240412,150200,1110328050,26850,26850,26850,26850,1
|
|
20240412,150100,1110301200,26850,26900,26900,26850,1225
|
|
20240412,150000,1077348750,26900,26850,26950,26800,379
|
|
20240412,145900,1067153500,26900,26800,26900,26800,78
|
|
20240412,145800,1065055450,26900,26800,26900,26800,3
|
|
20240412,145700,1064974850,26800,26800,26800,26800,2
|
|
20240412,145600,1064921250,26950,26800,26950,26800,21
|
|
20240412,145500,1064355450,26800,26950,27000,26800,1775
|
|
20240412,145400,1016721650,26950,26900,26950,26900,39
|
|
20240412,145300,1015671200,26900,26950,27000,26900,473
|
|
20240412,145200,1002923700,26900,26900,26900,26800,3090
|
|
20240412,145100,919830250,26900,26900,26950,26900,18
|
|
20240412,145000,919345800,26900,26900,26900,26900,77
|
|
20240412,144900,917274500,26950,26950,26950,26950,1
|
|
20240412,144800,917247550,26950,26950,26950,26950,80
|
|
20240412,144700,915091550,26950,26950,26950,26950,61
|
|
20240412,144600,913447600,26950,26950,26950,26950,387
|
|
20240412,144500,903017950,27000,27000,27000,27000,2
|
|
20240412,144400,902963950,27000,27000,27000,27000,16
|
|
20240412,144300,902531950,27050,27050,27050,27050,0
|
|
20240412,144200,902531950,27050,27000,27050,27000,17
|
|
20240412,144100,902072150,27000,26950,27000,26950,181
|
|
20240412,144000,897188900,27000,27000,27000,27000,15
|
|
20240412,143900,896783900,26950,26950,26950,26950,74
|
|
20240412,143800,894789600,27000,27000,27000,27000,15
|
|
20240412,143700,894384600,27000,27000,27000,27000,0
|
|
20240412,143600,894384600,27000,26950,27000,26950,90
|
|
20240412,143500,891958350,27000,27000,27000,27000,0
|
|
20240412,143400,891958350,27000,27000,27000,27000,15
|
|
20240412,143300,891553350,27050,27050,27050,27050,0
|
|
20240412,143200,891553350,27050,26950,27050,26950,100
|
|
20240412,143100,888857300,27000,27000,27000,27000,0
|
|
20240412,143000,888857300,27000,27000,27000,27000,15
|
|
20240412,142900,888452300,27000,27000,27000,26950,84
|
|
20240412,142800,886187950,27000,27000,27000,27000,15
|
|
20240412,142700,885782950,26950,26950,26950,26950,75
|
|
20240412,142600,883761700,27000,27000,27000,27000,14
|
|
20240412,142500,883383700,26950,26950,26950,26950,75
|
|
20240412,142400,881362450,26950,26950,26950,26950,0
|
|
20240412,142300,881362450,26950,26950,26950,26950,0
|
|
20240412,142200,881362450,26950,26950,26950,26950,75
|
|
20240412,142100,879341200,26950,26950,26950,26950,0
|
|
20240412,142000,879341200,26950,26950,26950,26950,931
|
|
20240412,141900,854250750,26950,26950,26950,26950,0
|
|
20240412,141800,854250750,26950,26950,26950,26950,75
|
|
20240412,141700,852229500,27000,27000,27000,27000,10
|
|
20240412,141600,851959500,27000,27000,27000,27000,0
|
|
20240412,141500,851959500,27000,27000,27000,27000,100
|
|
20240412,141400,849259500,27000,27000,27000,27000,0
|
|
20240412,141300,849259500,27000,26950,27000,26950,90
|
|
20240412,141200,846833250,26950,26950,26950,26950,0
|
|
20240412,141100,846833250,26950,26950,26950,26950,164
|
|
20240412,141000,842413450,27000,27000,27000,27000,0
|
|
20240412,140900,842413450,27000,26950,27000,26950,79
|
|
20240412,140800,840284200,27000,27000,27000,27000,0
|
|
20240412,140700,840284200,27000,27000,27000,27000,51
|
|
20240412,140600,838907200,26950,27000,27000,26950,172
|
|
20240412,140500,834271550,27000,27000,27000,27000,20
|
|
20240412,140400,833731550,26950,27000,27000,26950,117
|
|
20240412,140300,830578300,27000,27000,27000,27000,1
|
|
20240412,140200,830551300,27000,27000,27000,27000,0
|
|
20240412,140100,830551300,27000,27000,27000,27000,2
|
|
20240412,140000,830497300,27000,27050,27050,27000,1531
|
|
20240412,135900,789159500,27000,27050,27050,27000,90
|
|
20240412,135800,786728750,27050,27050,27050,27050,0
|
|
20240412,135700,786728750,27050,27000,27050,27000,90
|
|
20240412,135600,784298000,27050,27050,27050,27050,0
|
|
20240412,135500,784298000,27050,27000,27050,27000,90
|
|
20240412,135400,781867250,27050,27050,27050,27050,0
|
|
20240412,135300,781867250,27050,27050,27050,27050,15
|
|
20240412,135200,781461500,27000,27050,27050,27000,92
|
|
20240412,135100,778976600,27000,27000,27000,27000,0
|
|
20240412,135000,778976600,27000,27050,27050,27000,76
|
|
20240412,134900,776924550,27050,27050,27050,27050,0
|
|
20240412,134800,776924550,27050,27000,27050,27000,77
|
|
20240412,134700,774845400,27000,27000,27000,27000,0
|
|
20240412,134600,774845400,27000,27000,27000,27000,0
|
|
20240412,134500,774845400,27000,27050,27050,27000,85
|
|
20240412,134400,772549900,27050,27050,27050,27050,0
|
|
20240412,134300,772549900,27050,27050,27050,27050,100
|
|
20240412,134200,769844900,27050,27050,27050,27050,0
|
|
20240412,134100,769844900,27050,27050,27050,27050,50
|
|
20240412,134000,768492400,27050,27050,27050,27050,0
|
|
20240412,133900,768492400,27050,27050,27050,27050,161
|
|
20240412,133800,764137350,27050,27050,27050,27050,1
|
|
20240412,133700,764110300,27000,27000,27000,27000,0
|
|
20240412,133600,764110300,27000,27050,27050,27000,77
|
|
20240412,133500,762031200,27000,27000,27000,27000,0
|
|
20240412,133400,762031200,27000,27000,27000,27000,73
|
|
20240412,133300,760060200,27050,27050,27050,27050,50
|
|
20240412,133200,758707700,27000,27000,27000,27000,0
|
|
20240412,133100,758707700,27000,27050,27050,27000,78
|
|
20240412,133000,756601550,27050,27050,27050,27050,50
|
|
20240412,132900,755249050,27000,27000,27000,27000,75
|
|
20240412,132800,753224050,27000,27000,27000,27000,0
|
|
20240412,132700,753224050,27000,27000,27000,27000,75
|
|
20240412,132600,751199050,27000,27000,27000,27000,0
|
|
20240412,132500,751199050,27000,27000,27000,27000,74
|
|
20240412,132400,749201050,27050,27050,27050,27050,0
|
|
20240412,132300,749201050,27050,27050,27050,27050,0
|
|
20240412,132200,749201050,27050,27100,27100,27050,551
|
|
20240412,132100,734295750,27050,27050,27050,27050,9
|
|
20240412,132000,734052300,27050,27050,27050,27050,74
|
|
20240412,131900,732050600,27100,27100,27100,27100,15
|
|
20240412,131800,731644100,27050,27050,27050,27050,75
|
|
20240412,131700,729615350,27100,27100,27100,27100,15
|
|
20240412,131600,729208850,27050,27050,27050,27050,0
|
|
20240412,131500,729208850,27050,27050,27050,27050,74
|
|
20240412,131400,727207150,27100,27100,27100,27100,14
|
|
20240412,131300,726827750,27050,27050,27050,27050,75
|
|
20240412,131200,724799000,27100,27100,27100,27100,0
|
|
20240412,131100,724799000,27100,27100,27100,27100,0
|
|
20240412,131000,724799000,27100,27100,27100,27100,0
|
|
20240412,130900,724799000,27100,27100,27100,27100,1
|
|
20240412,130800,724771900,27050,27050,27050,27050,75
|
|
20240412,130700,722743150,27050,27050,27050,27050,1
|
|
20240412,130600,722716100,27050,27100,27100,27050,524
|
|
20240412,130500,708541400,27100,27100,27100,27100,0
|
|
20240412,130400,708541400,27100,27100,27100,27100,0
|
|
20240412,130300,708541400,27100,27100,27100,27100,0
|
|
20240412,130200,708541400,27100,27100,27100,27100,0
|
|
20240412,130100,708541400,27100,27100,27100,27100,0
|
|
20240412,130000,708541400,27100,27100,27100,27100,0
|
|
20240412,125900,708541400,27100,27100,27100,27100,206
|
|
20240412,125800,702958800,27150,27150,27150,27150,0
|
|
20240412,125700,702958800,27150,27150,27150,27150,0
|
|
20240412,125600,702958800,27150,27150,27150,27150,0
|
|
20240412,125500,702958800,27150,27150,27150,27150,0
|
|
20240412,125400,702958800,27150,27150,27150,27150,5
|
|
20240412,125300,702823050,27150,27150,27150,27150,0
|
|
20240412,125200,702823050,27150,27150,27150,27150,0
|
|
20240412,125100,702823050,27150,27150,27150,27150,0
|
|
20240412,125000,702823050,27150,27150,27150,27150,0
|
|
20240412,124900,702823050,27150,27150,27150,27150,0
|
|
20240412,124800,702823050,27150,27150,27150,27150,0
|
|
20240412,124700,702823050,27150,27150,27150,27150,0
|
|
20240412,124600,702823050,27150,27150,27150,27150,1
|
|
20240412,124500,702795900,27100,27100,27100,27100,0
|
|
20240412,124400,702795900,27100,27100,27100,27100,0
|
|
20240412,124300,702795900,27100,27100,27100,27100,141
|
|
20240412,124200,698974800,27100,27100,27100,27100,0
|
|
20240412,124100,698974800,27100,27100,27100,27100,2
|
|
20240412,124000,698920600,27100,27100,27100,27100,3
|
|
20240412,123900,698839300,27100,27100,27100,27100,0
|
|
20240412,123800,698839300,27100,27100,27100,27100,80
|
|
20240412,123700,696671300,27150,27150,27150,27150,0
|
|
20240412,123600,696671300,27150,27150,27150,27150,0
|
|
20240412,123500,696671300,27150,27150,27150,27150,0
|
|
20240412,123400,696671300,27150,27150,27150,27150,0
|
|
20240412,123300,696671300,27150,27150,27150,27150,0
|
|
20240412,123200,696671300,27150,27150,27150,27150,636
|
|
20240412,123100,679403900,27200,27200,27200,27200,35
|
|
20240412,123000,678451900,27200,27200,27200,27200,0
|
|
20240412,122900,678451900,27200,27200,27200,27200,0
|
|
20240412,122800,678451900,27200,27200,27200,27200,0
|
|
20240412,122700,678451900,27200,27200,27200,27200,49
|
|
20240412,122600,677119100,27200,27200,27200,27200,0
|
|
20240412,122500,677119100,27200,27200,27200,27200,4
|
|
20240412,122400,677010300,27200,27200,27200,27200,140
|
|
20240412,122300,673202300,27200,27200,27200,27200,0
|
|
20240412,122200,673202300,27200,27200,27200,27200,0
|
|
20240412,122100,673202300,27200,27200,27200,27200,0
|
|
20240412,122000,673202300,27200,27200,27200,27200,0
|
|
20240412,121900,673202300,27200,27200,27200,27200,1
|
|
20240412,121800,673175100,27200,27200,27200,27200,0
|
|
20240412,121700,673175100,27200,27200,27200,27200,0
|
|
20240412,121600,673175100,27200,27200,27200,27200,1
|
|
20240412,121500,673147900,27200,27200,27200,27200,250
|
|
20240412,121400,666347900,27250,27250,27250,27250,0
|
|
20240412,121300,666347900,27250,27250,27250,27250,135
|
|
20240412,121200,662669150,27200,27200,27200,27200,0
|
|
20240412,121100,662669150,27200,27200,27200,27200,10
|
|
20240412,121000,662397150,27200,27200,27200,27200,110
|
|
20240412,120900,659405150,27250,27250,27250,27250,0
|
|
20240412,120800,659405150,27250,27250,27250,27250,0
|
|
20240412,120700,659405150,27250,27250,27250,27250,0
|
|
20240412,120600,659405150,27250,27250,27250,27250,1
|
|
20240412,120500,659377900,27250,27250,27250,27250,10
|
|
20240412,120400,659105400,27250,27250,27250,27250,0
|
|
20240412,120300,659105400,27250,27250,27250,27250,75
|
|
20240412,120200,657061650,27250,27250,27250,27250,25
|
|
20240412,120100,656380400,27300,27300,27300,27300,13
|
|
20240412,120000,656025500,27300,27300,27300,27300,1
|
|
20240412,115900,655998200,27300,27300,27300,27300,0
|
|
20240412,115800,655998200,27300,27250,27300,27250,25
|
|
20240412,115700,655316350,27250,27250,27250,27250,0
|
|
20240412,115600,655316350,27250,27250,27250,27250,0
|
|
20240412,115500,655316350,27250,27250,27250,27250,1
|
|
20240412,115400,655289100,27300,27300,27300,27300,0
|
|
20240412,115300,655289100,27300,27300,27300,27300,20
|
|
20240412,115200,654743100,27300,27300,27300,27300,1
|
|
20240412,115100,654715800,27300,27300,27300,27300,933
|
|
20240412,115000,629244900,27300,27300,27300,27250,1658
|
|
20240412,114900,583982000,27300,27250,27300,27250,240
|
|
20240412,114800,577435250,27200,27200,27200,27200,0
|
|
20240412,114700,577435250,27200,27300,27300,27200,313
|
|
20240412,114600,568915350,27300,27300,27300,27300,13
|
|
20240412,114500,568560450,27300,27250,27300,27250,517
|
|
20240412,114400,554471350,27300,27300,27300,27300,0
|
|
20240412,114300,554471350,27300,27300,27300,27300,0
|
|
20240412,114200,554471350,27300,27300,27300,27300,0
|
|
20240412,114100,554471350,27300,27250,27300,27250,530
|
|
20240412,114000,540027350,27300,27300,27300,27300,253
|
|
20240412,113900,533120450,27300,27250,27300,27250,1901
|
|
20240412,113800,481271450,27250,27250,27250,27250,0
|
|
20240412,113700,481271450,27250,27250,27250,27250,0
|
|
20240412,113600,481271450,27250,27250,27250,27250,15
|
|
20240412,113500,480862700,27250,27250,27250,27250,0
|
|
20240412,113400,480862700,27250,27250,27250,27250,16
|
|
20240412,113300,480426700,27250,27250,27250,27250,0
|
|
20240412,113200,480426700,27250,27250,27250,27250,1
|
|
20240412,113100,480399450,27250,27250,27250,27250,15
|
|
20240412,113000,479990700,27300,27250,27300,27250,10
|
|
20240412,112900,479717750,27300,27300,27300,27300,0
|
|
20240412,112800,479717750,27300,27300,27300,27300,15
|
|
20240412,112700,479308250,27300,27300,27300,27300,12
|
|
20240412,112600,478980650,27300,27300,27300,27300,15
|
|
20240412,112500,478571150,27300,27300,27300,27300,0
|
|
20240412,112400,478571150,27300,27300,27300,27300,0
|
|
20240412,112300,478571150,27300,27300,27300,27300,15
|
|
20240412,112200,478161650,27250,27250,27250,27250,0
|
|
20240412,112100,478161650,27250,27250,27250,27250,223
|
|
20240412,112000,472084900,27250,27250,27250,27250,16
|
|
20240412,111900,471648900,27250,27250,27250,27250,0
|
|
20240412,111800,471648900,27250,27250,27250,27250,32
|
|
20240412,111700,470776900,27250,27250,27250,27250,0
|
|
20240412,111600,470776900,27250,27250,27250,27250,68
|
|
20240412,111500,468923900,27250,27250,27250,27200,70
|
|
20240412,111400,467016650,27250,27250,27250,27250,10
|
|
20240412,111300,466744150,27250,27250,27250,27250,32
|
|
20240412,111200,465872150,27250,27250,27250,27250,67
|
|
20240412,111100,464046400,27250,27250,27250,27250,17
|
|
20240412,111000,463583150,27200,27200,27200,27200,0
|
|
20240412,110900,463583150,27200,27200,27200,27200,0
|
|
20240412,110800,463583150,27200,27200,27200,27200,0
|
|
20240412,110700,463583150,27200,27250,27250,27200,223
|
|
20240412,110600,457516800,27250,27250,27250,27250,16
|
|
20240412,110500,457080800,27250,27250,27250,27250,0
|
|
20240412,110400,457080800,27250,27250,27250,27250,13
|
|
20240412,110300,456726550,27250,27250,27250,27250,35
|
|
20240412,110200,455772800,27250,27250,27250,27250,0
|
|
20240412,110100,455772800,27250,27250,27250,27250,0
|
|
20240412,110000,455772800,27250,27250,27250,27250,33
|
|
20240412,105900,454873550,27250,27250,27250,27250,0
|
|
20240412,105800,454873550,27250,27250,27250,27250,0
|
|
20240412,105700,454873550,27250,27250,27250,27250,0
|
|
20240412,105600,454873550,27250,27250,27250,27250,0
|
|
20240412,105500,454873550,27250,27200,27250,27200,39
|
|
20240412,105400,453810850,27250,27250,27250,27250,632
|
|
20240412,105300,436588850,27250,27250,27250,27250,670
|
|
20240412,105200,418331350,27300,27300,27300,27300,23
|
|
20240412,105100,417703450,27300,27250,27300,27250,343
|
|
20240412,105000,408356550,27250,27250,27250,27250,65
|
|
20240412,104900,406585300,27250,27250,27250,27250,126
|
|
20240412,104800,403151800,27300,27250,27300,27250,113
|
|
20240412,104700,400069250,27250,27250,27250,27250,40
|
|
20240412,104600,398979250,27250,27250,27250,27250,117
|
|
20240412,104500,395791000,27250,27250,27250,27250,0
|
|
20240412,104400,395791000,27250,27250,27250,27250,14
|
|
20240412,104300,395409500,27250,27250,27250,27250,0
|
|
20240412,104200,395409500,27250,27250,27250,27250,41
|
|
20240412,104100,394292250,27250,27250,27250,27250,100
|
|
20240412,104000,391567250,27250,27250,27250,27250,0
|
|
20240412,103900,391567250,27250,27250,27250,27250,49
|
|
20240412,103800,390232000,27200,27200,27200,27200,0
|
|
20240412,103700,390232000,27200,27200,27200,27200,10
|
|
20240412,103600,389960000,27200,27200,27200,27200,95
|
|
20240412,103500,387376000,27200,27200,27200,27200,0
|
|
20240412,103400,387376000,27200,27200,27200,27200,0
|
|
20240412,103300,387376000,27200,27200,27200,27200,4
|
|
20240412,103200,387267200,27250,27200,27250,27200,583
|
|
20240412,103100,371409450,27200,27200,27200,27200,420
|
|
20240412,103000,359985450,27250,27200,27250,27200,1838
|
|
20240412,102900,309987100,27150,27150,27150,27150,0
|
|
20240412,102800,309987100,27150,27150,27150,27150,1
|
|
20240412,102700,309959950,27150,27150,27150,27150,86
|
|
20240412,102600,307625050,27150,27150,27150,27150,0
|
|
20240412,102500,307625050,27150,27150,27150,27150,5
|
|
20240412,102400,307489300,27150,27150,27150,27150,0
|
|
20240412,102300,307489300,27150,27150,27150,27150,0
|
|
20240412,102200,307489300,27150,27150,27150,27150,0
|
|
20240412,102100,307489300,27150,27200,27200,27150,157
|
|
20240412,102000,303226700,27200,27200,27200,27200,0
|
|
20240412,101900,303226700,27200,27200,27200,27200,2
|
|
20240412,101800,303172300,27200,27200,27200,27200,15
|
|
20240412,101700,302764300,27200,27200,27200,27200,147
|
|
20240412,101600,298765900,27100,27200,27200,27100,24
|
|
20240412,101500,298114800,27150,27150,27150,27150,165
|
|
20240412,101400,293635050,27150,27150,27150,27150,50
|
|
20240412,101300,292277550,27150,27150,27150,27150,14
|
|
20240412,101200,291897450,27150,27150,27150,27150,18
|
|
20240412,101100,291408750,27150,27150,27150,27150,3
|
|
20240412,101000,291327300,27150,27150,27150,27150,115
|
|
20240412,100900,288205050,27150,27100,27150,27100,498
|
|
20240412,100800,274703000,27100,27150,27150,27100,176
|
|
20240412,100700,269931250,27150,27100,27150,27100,45
|
|
20240412,100600,268711700,27150,27150,27150,27150,16
|
|
20240412,100500,268277300,27150,27150,27150,27150,0
|
|
20240412,100400,268277300,27150,27150,27150,27150,15
|
|
20240412,100300,267870050,27150,27150,27150,27150,3
|
|
20240412,100200,267788600,27150,27150,27150,27150,13
|
|
20240412,100100,267435650,27150,27150,27150,27150,8
|
|
20240412,100000,267218450,27150,27150,27150,27150,0
|
|
20240412,095900,267218450,27150,27150,27150,27150,20
|
|
20240412,095800,266675450,27150,27150,27150,27150,46
|
|
20240412,095700,265426550,27150,27150,27150,27150,1
|
|
20240412,095600,265399400,27150,27150,27150,27150,0
|
|
20240412,095500,265399400,27150,27150,27150,27150,273
|
|
20240412,095400,257987450,27150,27150,27150,27150,36
|
|
20240412,095300,257010050,26950,27100,27150,26950,2038
|
|
20240412,095200,201838550,27000,27100,27100,27000,253
|
|
20240412,095100,194986950,27100,27050,27100,27050,168
|
|
20240412,095000,190441600,27050,27050,27050,27050,316
|
|
20240412,094900,181893800,27050,27050,27050,27000,184
|
|
20240412,094800,176917700,27050,27050,27050,27050,424
|
|
20240412,094700,165448500,27100,27100,27100,27100,0
|
|
20240412,094600,165448500,27100,27100,27100,27100,5
|
|
20240412,094500,165313000,27100,27100,27100,27100,1
|
|
20240412,094400,165285900,27050,27050,27050,27050,300
|
|
20240412,094300,157170900,27050,27100,27100,27050,519
|
|
20240412,094200,143131150,27050,26950,27100,26950,1010
|
|
20240412,094100,115835550,27000,27000,27050,27000,1357
|
|
20240412,094000,79181300,27000,27000,27050,27000,854
|
|
20240412,093900,56117600,27000,27000,27000,27000,6
|
|
20240412,093800,55955600,27000,27000,27000,27000,0
|
|
20240412,093700,55955600,27000,27000,27000,27000,0
|
|
20240412,093600,55955600,27000,27000,27000,27000,0
|
|
20240412,093500,55955600,27000,27000,27000,27000,10
|
|
20240412,093400,55685600,27000,27000,27000,27000,50
|
|
20240412,093300,54335600,27000,27000,27000,27000,40
|
|
20240412,093200,53255600,26950,27000,27000,26950,80
|
|
20240412,093100,51095650,27000,27000,27000,27000,16
|
|
20240412,093000,50663650,27000,27000,27000,27000,0
|
|
20240412,092900,50663650,27000,27000,27000,27000,47
|
|
20240412,092800,49394650,27000,27000,27000,27000,0
|
|
20240412,092700,49394650,27000,26950,27000,26950,410
|
|
20240412,092600,38341850,27000,27000,27000,27000,20
|
|
20240412,092500,37801850,26950,26950,26950,26950,0
|
|
20240412,092400,37801850,26950,26950,26950,26950,20
|
|
20240412,092300,37262850,26950,26950,26950,26950,1
|
|
20240412,092200,37235900,26950,27000,27000,26950,100
|
|
20240412,092100,34540850,27000,26900,27000,26850,28
|
|
20240412,092000,33787450,26900,26900,26900,26900,0
|
|
20240412,091900,33787450,26900,26900,26900,26900,9
|
|
20240412,091800,33545350,26900,26900,26900,26850,131
|
|
20240412,091700,30027850,26900,26900,26900,26900,20
|
|
20240412,091600,29489850,26900,26900,26900,26900,15
|
|
20240412,091500,29086350,26900,26900,26900,26900,0
|
|
20240412,091400,29086350,26900,26900,26900,26900,57
|
|
20240412,091300,27553050,26900,26900,26900,26900,100
|
|
20240412,091200,24863050,26900,26900,26900,26900,100
|
|
20240412,091100,22173050,26900,26900,26900,26900,1
|
|
20240412,091000,22146150,26900,26900,26900,26900,93
|
|
20240412,090900,19644450,26900,26950,26950,26900,167
|
|
20240412,090800,15151300,26900,26900,26900,26900,0
|
|
20240412,090700,15151300,26900,26900,26900,26900,10
|
|
20240412,090600,14882300,26900,26900,26900,26900,205
|
|
20240412,090500,9367800,26950,27000,27000,26950,75
|
|
20240412,090400,7346500,27050,27050,27050,27050,0
|
|
20240412,090300,7346500,27050,27100,27100,27050,9
|
|
20240412,090200,7103000,27100,27100,27100,27100,0
|
|
20240412,090100,7103000,27100,27100,27100,27100,20
|
|
20240412,090000,6561000,27000,27000,27000,27000,243
|