577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,183400,983611700,27000,27000,27000,27000,2516
|
|
20240415,183300,983611700,27000,27000,27000,27000,0
|
|
20240415,183200,983611700,27000,27000,27000,27000,0
|
|
20240415,183100,983611700,27000,27000,27000,27000,0
|
|
20240415,183000,983611700,27000,27000,27000,27000,0
|
|
20240415,182900,983611700,27000,27000,27000,27000,0
|
|
20240415,182800,983611700,27000,27000,27000,27000,0
|
|
20240415,182700,983611700,27000,27000,27000,27000,0
|
|
20240415,182600,983611700,27000,27000,27000,27000,0
|
|
20240415,182500,983611700,27000,27000,27000,27000,0
|
|
20240415,182400,983611700,27000,27000,27000,27000,0
|
|
20240415,182300,983611700,27000,27000,27000,27000,0
|
|
20240415,182200,983611700,27000,27000,27000,27000,0
|
|
20240415,182100,983611700,27000,27000,27000,27000,0
|
|
20240415,182000,983611700,27000,27000,27000,27000,0
|
|
20240415,181900,983611700,27000,27000,27000,27000,0
|
|
20240415,181800,983611700,27000,27000,27000,27000,0
|
|
20240415,181700,983611700,27000,27000,27000,27000,0
|
|
20240415,181600,983611700,27000,27000,27000,27000,0
|
|
20240415,181500,983611700,27000,27000,27000,27000,0
|
|
20240415,181400,983611700,27000,27000,27000,27000,0
|
|
20240415,181300,983611700,27000,27000,27000,27000,0
|
|
20240415,181200,983611700,27000,27000,27000,27000,0
|
|
20240415,181100,983611700,27000,27000,27000,27000,0
|
|
20240415,181000,983611700,27000,27000,27000,27000,0
|
|
20240415,180900,983611700,27000,27000,27000,27000,0
|
|
20240415,180800,983611700,27000,27000,27000,27000,0
|
|
20240415,180700,983611700,27000,27000,27000,27000,0
|
|
20240415,180600,983611700,27000,27000,27000,27000,0
|
|
20240415,180500,983611700,27000,27000,27000,27000,0
|
|
20240415,180400,983611700,27000,27000,27000,27000,2516
|
|
20240415,180300,983611700,27000,27000,27000,27000,0
|
|
20240415,180200,983611700,27000,27000,27000,27000,0
|
|
20240415,180100,983611700,27000,27000,27000,27000,0
|
|
20240415,180000,983611700,27000,27000,27000,27000,0
|
|
20240415,175900,983611700,27000,27000,27000,27000,0
|
|
20240415,175800,983611700,27000,27000,27000,27000,0
|
|
20240415,175700,983611700,27000,27000,27000,27000,0
|
|
20240415,175600,983611700,27000,27000,27000,27000,0
|
|
20240415,175500,983611700,27000,27000,27000,27000,0
|
|
20240415,175400,983611700,27000,27000,27000,27000,0
|
|
20240415,175300,983611700,27000,27000,27000,27000,0
|
|
20240415,175200,983611700,27000,27000,27000,27000,0
|
|
20240415,175100,983611700,27000,27000,27000,27000,0
|
|
20240415,175000,983611700,27000,27000,27000,27000,0
|
|
20240415,174900,983611700,27000,27000,27000,27000,0
|
|
20240415,174800,983611700,27000,27000,27000,27000,0
|
|
20240415,174700,983611700,27000,27000,27000,27000,0
|
|
20240415,174600,983611700,27000,27000,27000,27000,0
|
|
20240415,174500,983611700,27000,27000,27000,27000,0
|
|
20240415,174400,983611700,27000,27000,27000,27000,0
|
|
20240415,174300,983611700,27000,27000,27000,27000,0
|
|
20240415,174200,983611700,27000,27000,27000,27000,0
|
|
20240415,174100,983611700,27000,27000,27000,27000,0
|
|
20240415,174000,983611700,27000,27000,27000,27000,0
|
|
20240415,173900,983611700,27000,27000,27000,27000,0
|
|
20240415,173800,983611700,27000,27000,27000,27000,0
|
|
20240415,173700,983611700,27000,27000,27000,27000,0
|
|
20240415,173600,983611700,27000,27000,27000,27000,0
|
|
20240415,173500,983611700,27000,27000,27000,27000,0
|
|
20240415,173400,983611700,27000,27000,27000,27000,2516
|
|
20240415,173300,983611700,27000,27000,27000,27000,0
|
|
20240415,173200,983611700,27000,27000,27000,27000,0
|
|
20240415,173100,983611700,27000,27000,27000,27000,0
|
|
20240415,173000,983611700,27000,27000,27000,27000,0
|
|
20240415,172900,983611700,27000,27000,27000,27000,0
|
|
20240415,172800,983611700,27000,27000,27000,27000,0
|
|
20240415,172700,983611700,27000,27000,27000,27000,0
|
|
20240415,172600,983611700,27000,27000,27000,27000,0
|
|
20240415,172500,983611700,27000,27000,27000,27000,0
|
|
20240415,172400,983611700,27000,27000,27000,27000,0
|
|
20240415,172300,983611700,27000,27000,27000,27000,0
|
|
20240415,172200,983611700,27000,27000,27000,27000,0
|
|
20240415,172100,983611700,27000,27000,27000,27000,0
|
|
20240415,172000,983611700,27000,27000,27000,27000,0
|
|
20240415,171900,983611700,27000,27000,27000,27000,0
|
|
20240415,171800,983611700,27000,27000,27000,27000,0
|
|
20240415,171700,983611700,27000,27000,27000,27000,0
|
|
20240415,171600,983611700,27000,27000,27000,27000,0
|
|
20240415,171500,983611700,27000,27000,27000,27000,0
|
|
20240415,171400,983611700,27000,27000,27000,27000,0
|
|
20240415,171300,983611700,27000,27000,27000,27000,0
|
|
20240415,171200,983611700,27000,27000,27000,27000,0
|
|
20240415,171100,983611700,27000,27000,27000,27000,0
|
|
20240415,171000,983611700,27000,27000,27000,27000,0
|
|
20240415,170900,983611700,27000,27000,27000,27000,0
|
|
20240415,170800,983611700,27000,27000,27000,27000,0
|
|
20240415,170700,983611700,27000,27000,27000,27000,0
|
|
20240415,170600,983611700,27000,27000,27000,27000,0
|
|
20240415,170500,983611700,27000,27000,27000,27000,0
|
|
20240415,170400,983611700,27000,27000,27000,27000,2516
|
|
20240415,170300,983611700,27000,27000,27000,27000,0
|
|
20240415,170200,983611700,27000,27000,27000,27000,0
|
|
20240415,170100,983611700,27000,27000,27000,27000,0
|
|
20240415,170000,983611700,27000,27000,27000,27000,0
|
|
20240415,165900,983611700,27000,27000,27000,27000,0
|
|
20240415,165800,983611700,27000,27000,27000,27000,0
|
|
20240415,165700,983611700,27000,27000,27000,27000,0
|
|
20240415,165600,983611700,27000,27000,27000,27000,0
|
|
20240415,165500,983611700,27000,27000,27000,27000,0
|
|
20240415,165400,983611700,27000,27000,27000,27000,0
|
|
20240415,165300,983611700,27000,27000,27000,27000,0
|
|
20240415,165200,983611700,27000,27000,27000,27000,0
|
|
20240415,165100,983611700,27000,27000,27000,27000,0
|
|
20240415,165000,983611700,27000,27000,27000,27000,0
|
|
20240415,164900,983611700,27000,27000,27000,27000,0
|
|
20240415,164800,983611700,27000,27000,27000,27000,0
|
|
20240415,164700,983611700,27000,27000,27000,27000,0
|
|
20240415,164600,983611700,27000,27000,27000,27000,0
|
|
20240415,164500,983611700,27000,27000,27000,27000,0
|
|
20240415,164400,983611700,27000,27000,27000,27000,0
|
|
20240415,164300,983611700,27000,27000,27000,27000,0
|
|
20240415,164200,983611700,27000,27000,27000,27000,0
|
|
20240415,164100,983611700,27000,27000,27000,27000,0
|
|
20240415,164000,983611700,27000,27000,27000,27000,0
|
|
20240415,163900,983611700,27000,27000,27000,27000,0
|
|
20240415,163800,983611700,27000,27000,27000,27000,0
|
|
20240415,163700,983611700,27000,27000,27000,27000,0
|
|
20240415,163600,983611700,27000,27000,27000,27000,0
|
|
20240415,163500,983611700,27000,27000,27000,27000,0
|
|
20240415,163400,983611700,27000,27000,27000,27000,2516
|
|
20240415,163300,983611700,27000,27000,27000,27000,0
|
|
20240415,163200,983611700,27000,27000,27000,27000,0
|
|
20240415,163100,983611700,27000,27000,27000,27000,0
|
|
20240415,163000,983611700,27000,27000,27000,27000,0
|
|
20240415,162900,983611700,27000,27000,27000,27000,0
|
|
20240415,162800,983611700,27000,27000,27000,27000,0
|
|
20240415,162700,983611700,27000,27000,27000,27000,0
|
|
20240415,162600,983611700,27000,27000,27000,27000,0
|
|
20240415,162500,983611700,27000,27000,27000,27000,0
|
|
20240415,162400,983611700,27000,27000,27000,27000,0
|
|
20240415,162300,983611700,27000,27000,27000,27000,0
|
|
20240415,162200,983611700,27000,27000,27000,27000,0
|
|
20240415,162100,983611700,27000,27000,27000,27000,0
|
|
20240415,162000,983611700,27000,27000,27000,27000,0
|
|
20240415,161900,983611700,27000,27000,27000,27000,0
|
|
20240415,161800,983611700,27000,27000,27000,27000,0
|
|
20240415,161700,983611700,27000,27000,27000,27000,0
|
|
20240415,161600,983611700,27000,27000,27000,27000,0
|
|
20240415,161500,983611700,27000,27000,27000,27000,0
|
|
20240415,161400,983611700,27000,27000,27000,27000,0
|
|
20240415,161300,983611700,27000,27000,27000,27000,0
|
|
20240415,161200,983611700,27000,27000,27000,27000,0
|
|
20240415,161100,983611700,27000,27000,27000,27000,0
|
|
20240415,161000,983611700,27000,27000,27000,27000,0
|
|
20240415,160900,983611700,27000,27000,27000,27000,0
|
|
20240415,160800,983611700,27000,27000,27000,27000,0
|
|
20240415,160700,983611700,27000,27000,27000,27000,0
|
|
20240415,160600,983611700,27000,27000,27000,27000,0
|
|
20240415,160500,983611700,27000,27000,27000,27000,0
|
|
20240415,160400,983611700,27000,27000,27000,27000,2516
|
|
20240415,160300,983611700,27000,27000,27000,27000,0
|
|
20240415,160200,983611700,27000,27000,27000,27000,0
|
|
20240415,160100,983611700,27000,27000,27000,27000,0
|
|
20240415,160000,983611700,27000,27000,27000,27000,0
|
|
20240415,155900,983611700,27000,27000,27000,27000,0
|
|
20240415,155800,983611700,27000,27000,27000,27000,0
|
|
20240415,155700,983611700,27000,27000,27000,27000,0
|
|
20240415,155600,983611700,27000,27000,27000,27000,0
|
|
20240415,155500,983611700,27000,27000,27000,27000,0
|
|
20240415,155400,983611700,27000,27000,27000,27000,0
|
|
20240415,155300,983611700,27000,27000,27000,27000,0
|
|
20240415,155200,983611700,27000,27000,27000,27000,0
|
|
20240415,155100,983611700,27000,27000,27000,27000,0
|
|
20240415,155000,983611700,27000,27000,27000,27000,0
|
|
20240415,154900,983611700,27000,27000,27000,27000,0
|
|
20240415,154800,983611700,27000,27000,27000,27000,0
|
|
20240415,154700,983611700,27000,27000,27000,27000,0
|
|
20240415,154600,983611700,27000,27000,27000,27000,0
|
|
20240415,154500,983611700,27000,27000,27000,27000,0
|
|
20240415,154400,983611700,27000,27000,27000,27000,0
|
|
20240415,154300,983611700,27000,27000,27000,27000,0
|
|
20240415,154200,983611700,27000,27000,27000,27000,0
|
|
20240415,154100,983611700,27000,27000,27000,27000,0
|
|
20240415,154000,983611700,27000,27000,27000,27000,0
|
|
20240415,153900,983611700,27000,27000,27000,27000,0
|
|
20240415,153800,983611700,27000,27000,27000,27000,0
|
|
20240415,153700,983611700,27000,27000,27000,27000,0
|
|
20240415,153600,983611700,27000,27000,27000,27000,0
|
|
20240415,153500,983611700,27000,27000,27000,27000,0
|
|
20240415,153400,983611700,27000,27000,27000,27000,2516
|
|
20240415,153300,983611700,27000,27000,27000,27000,0
|
|
20240415,153200,983611700,27000,27000,27000,27000,0
|
|
20240415,153100,983611700,27000,27000,27000,27000,0
|
|
20240415,153000,983611700,27000,27000,27000,27000,2516
|
|
20240415,152900,915679700,26950,26950,26950,26950,0
|
|
20240415,152800,915679700,26950,26950,26950,26950,0
|
|
20240415,152700,915679700,26950,26950,26950,26950,0
|
|
20240415,152600,915679700,26950,26950,26950,26950,0
|
|
20240415,152500,915679700,26950,26950,26950,26950,0
|
|
20240415,152400,915679700,26950,26950,26950,26950,0
|
|
20240415,152300,915679700,26950,26950,26950,26950,0
|
|
20240415,152200,915679700,26950,26950,26950,26950,0
|
|
20240415,152100,915679700,26950,26950,26950,26950,0
|
|
20240415,152000,915679700,26950,26950,26950,26950,0
|
|
20240415,151900,915679700,26950,26900,26950,26900,69
|
|
20240415,151800,913821150,26900,26900,26950,26900,870
|
|
20240415,151700,890417500,26900,26950,27000,26900,19
|
|
20240415,151600,889905950,26950,26900,26950,26900,16
|
|
20240415,151500,889475300,26900,26950,26950,26900,35
|
|
20240415,151400,888532100,26900,27000,27000,26900,685
|
|
20240415,151300,870072400,27000,27000,27000,27000,1
|
|
20240415,151200,870045400,27000,27000,27000,27000,10
|
|
20240415,151100,869775400,26950,26950,27000,26950,133
|
|
20240415,151000,866184500,27000,27000,27000,27000,32
|
|
20240415,150900,865320500,27000,27050,27050,27000,13
|
|
20240415,150800,864969250,27000,27000,27000,27000,2
|
|
20240415,150700,864915250,27000,27000,27000,27000,1
|
|
20240415,150600,864888250,27000,27000,27000,27000,3
|
|
20240415,150500,864807250,27000,27000,27000,27000,6
|
|
20240415,150400,864645250,26950,26950,26950,26950,1
|
|
20240415,150300,864618300,26950,26950,26950,26950,1
|
|
20240415,150200,864591350,26950,26950,26950,26950,110
|
|
20240415,150100,861626850,26950,26950,26950,26950,24
|
|
20240415,150000,860980050,26950,26950,26950,26950,1
|
|
20240415,145900,860953100,26950,26950,26950,26950,23
|
|
20240415,145800,860333250,27000,27000,27000,27000,201
|
|
20240415,145700,854906250,27000,27000,27000,27000,1
|
|
20240415,145600,854879250,27000,27000,27000,27000,1
|
|
20240415,145500,854852250,27000,27000,27000,27000,1
|
|
20240415,145400,854825250,27000,27000,27000,27000,1
|
|
20240415,145300,854798250,27000,27000,27000,27000,1
|
|
20240415,145200,854771250,27000,27000,27000,27000,1
|
|
20240415,145100,854744250,27000,27000,27000,27000,1
|
|
20240415,145000,854717250,27000,27000,27000,27000,8
|
|
20240415,144900,854501250,27000,27050,27050,27000,800
|
|
20240415,144800,832891950,27050,27050,27050,27050,2
|
|
20240415,144700,832837850,27050,27050,27050,27050,10
|
|
20240415,144600,832567350,27100,27100,27100,27100,0
|
|
20240415,144500,832567350,27100,27100,27100,27100,3
|
|
20240415,144400,832486050,27100,27050,27100,27050,240
|
|
20240415,144300,825993050,27050,27050,27050,27050,0
|
|
20240415,144200,825993050,27050,27050,27050,27050,0
|
|
20240415,144100,825993050,27050,27050,27050,27050,28
|
|
20240415,144000,825235650,27050,27050,27050,27050,1
|
|
20240415,143900,825208600,27000,27000,27000,27000,0
|
|
20240415,143800,825208600,27000,27000,27000,27000,0
|
|
20240415,143700,825208600,27000,27000,27000,27000,0
|
|
20240415,143600,825208600,27000,27000,27000,27000,1
|
|
20240415,143500,825181600,27000,27000,27000,27000,0
|
|
20240415,143400,825181600,27000,27100,27100,27000,21
|
|
20240415,143300,824614500,27050,27050,27050,27050,0
|
|
20240415,143200,824614500,27050,27050,27050,27050,174
|
|
20240415,143100,819907800,27050,27050,27050,27050,0
|
|
20240415,143000,819907800,27050,27050,27050,27050,0
|
|
20240415,142900,819907800,27050,27050,27050,27050,0
|
|
20240415,142800,819907800,27050,27050,27050,27050,0
|
|
20240415,142700,819907800,27050,27050,27050,27050,51
|
|
20240415,142600,818528250,27050,27050,27050,27050,10
|
|
20240415,142500,818257750,27050,27050,27050,27050,7
|
|
20240415,142400,818068400,27050,27100,27100,27050,9
|
|
20240415,142300,817824900,27050,27050,27050,27050,20
|
|
20240415,142200,817283900,27100,27050,27100,27050,2
|
|
20240415,142100,817229750,27100,27100,27100,27100,10
|
|
20240415,142000,816958750,27050,27050,27050,27050,0
|
|
20240415,141900,816958750,27050,27050,27050,27050,1
|
|
20240415,141800,816931700,27100,27050,27100,27050,22
|
|
20240415,141700,816336500,27050,27050,27050,27050,0
|
|
20240415,141600,816336500,27050,27050,27050,27050,20
|
|
20240415,141500,815795500,27100,27050,27100,27050,11
|
|
20240415,141400,815497900,27100,27100,27100,27100,1
|
|
20240415,141300,815470800,27100,27100,27100,27100,1
|
|
20240415,141200,815443700,27100,27100,27100,27100,2
|
|
20240415,141100,815389500,27100,27100,27100,27100,0
|
|
20240415,141000,815389500,27100,27100,27100,27100,0
|
|
20240415,140900,815389500,27100,27100,27100,27100,1
|
|
20240415,140800,815362400,27100,27100,27100,27100,0
|
|
20240415,140700,815362400,27100,27100,27100,27100,0
|
|
20240415,140600,815362400,27100,27100,27100,27100,0
|
|
20240415,140500,815362400,27100,27100,27100,27100,0
|
|
20240415,140400,815362400,27100,27100,27100,27100,0
|
|
20240415,140300,815362400,27100,27100,27100,27100,10
|
|
20240415,140200,815091400,27000,27000,27000,27000,0
|
|
20240415,140100,815091400,27000,27000,27000,27000,0
|
|
20240415,140000,815091400,27000,27000,27000,27000,5
|
|
20240415,135900,814956400,27000,27000,27000,27000,2
|
|
20240415,135800,814902400,27000,27000,27000,27000,3
|
|
20240415,135700,814821400,27000,27050,27050,27000,1725
|
|
20240415,135600,768181700,27050,27050,27050,27050,6
|
|
20240415,135500,768019400,27050,27050,27050,27050,11
|
|
20240415,135400,767721850,27100,27050,27100,27050,49
|
|
20240415,135300,766395950,27050,27050,27050,27050,3
|
|
20240415,135200,766314800,27050,27100,27100,27050,6
|
|
20240415,135100,766152300,27150,27100,27150,27100,57
|
|
20240415,135000,764604900,27100,27100,27100,27100,8
|
|
20240415,134900,764388100,27050,27050,27050,27050,0
|
|
20240415,134800,764388100,27050,27050,27050,27050,23
|
|
20240415,134700,763765950,27050,27050,27050,27050,3
|
|
20240415,134600,763684800,27100,27100,27100,27100,10
|
|
20240415,134500,763413800,27100,27050,27100,27050,6
|
|
20240415,134400,763251450,27050,27050,27050,27050,6
|
|
20240415,134300,763089150,27100,27100,27100,27100,6
|
|
20240415,134200,762926550,27100,27100,27150,27100,19
|
|
20240415,134100,762411000,27150,27100,27150,27100,5
|
|
20240415,134000,762275400,27150,27100,27150,27050,57
|
|
20240415,133900,760732800,27100,27100,27100,27100,90
|
|
20240415,133800,758293800,27100,27100,27100,27100,4
|
|
20240415,133700,758185400,27150,27150,27150,27150,0
|
|
20240415,133600,758185400,27150,27150,27150,27150,1
|
|
20240415,133500,758158250,27150,27150,27150,27150,0
|
|
20240415,133400,758158250,27150,27150,27150,27150,32
|
|
20240415,133300,757289450,27100,27100,27100,27100,0
|
|
20240415,133200,757289450,27100,27100,27100,27100,0
|
|
20240415,133100,757289450,27100,27100,27100,27100,10
|
|
20240415,133000,757018450,27100,27150,27150,27100,61
|
|
20240415,132900,755365200,27150,27150,27150,27150,0
|
|
20240415,132800,755365200,27150,27150,27150,27150,1
|
|
20240415,132700,755338050,27150,27150,27150,27150,8
|
|
20240415,132600,755120850,27100,27100,27100,27100,20
|
|
20240415,132500,754578850,27150,27150,27150,27150,0
|
|
20240415,132400,754578850,27150,27150,27150,27150,0
|
|
20240415,132300,754578850,27150,27150,27150,27150,0
|
|
20240415,132200,754578850,27150,27150,27150,27150,48
|
|
20240415,132100,753275650,27150,27150,27150,27150,1
|
|
20240415,132000,753248500,27050,27150,27150,27050,31
|
|
20240415,131900,752409850,27050,27050,27050,27050,12
|
|
20240415,131800,752085250,27150,27150,27150,27150,23
|
|
20240415,131700,751460800,27100,27100,27100,27100,12
|
|
20240415,131600,751135600,27150,27150,27150,27150,1
|
|
20240415,131500,751108450,27150,27150,27150,27150,0
|
|
20240415,131400,751108450,27150,27150,27150,27150,49
|
|
20240415,131300,749778100,27150,27100,27150,27100,11
|
|
20240415,131200,749479950,27150,27150,27150,27150,0
|
|
20240415,131100,749479950,27150,27150,27150,27150,150
|
|
20240415,131000,745407450,27150,27150,27150,27150,5
|
|
20240415,130900,745271700,27150,27050,27150,27050,1387
|
|
20240415,130800,707691000,27050,27050,27050,27050,0
|
|
20240415,130700,707691000,27050,27050,27050,27050,0
|
|
20240415,130600,707691000,27050,27100,27100,27050,65
|
|
20240415,130500,705932100,27100,27050,27100,27050,289
|
|
20240415,130400,698114300,27050,27050,27050,27050,0
|
|
20240415,130300,698114300,27050,27050,27050,27050,0
|
|
20240415,130200,698114300,27050,27050,27050,27050,0
|
|
20240415,130100,698114300,27050,27050,27050,27050,0
|
|
20240415,130000,698114300,27050,27050,27050,27050,0
|
|
20240415,125900,698114300,27050,27050,27050,27050,0
|
|
20240415,125800,698114300,27050,27050,27050,27050,0
|
|
20240415,125700,698114300,27050,27050,27050,27050,0
|
|
20240415,125600,698114300,27050,27050,27050,27050,0
|
|
20240415,125500,698114300,27050,27050,27050,27050,1
|
|
20240415,125400,698087250,27100,27100,27100,27100,0
|
|
20240415,125300,698087250,27100,27050,27100,27050,26
|
|
20240415,125200,697383800,27000,27000,27000,27000,0
|
|
20240415,125100,697383800,27000,27000,27000,27000,30
|
|
20240415,125000,696573800,27050,27050,27050,27050,1
|
|
20240415,124900,696546750,27100,27100,27100,27100,0
|
|
20240415,124800,696546750,27100,27100,27100,27100,0
|
|
20240415,124700,696546750,27100,27100,27100,27100,0
|
|
20240415,124600,696546750,27100,27100,27100,27100,0
|
|
20240415,124500,696546750,27100,27100,27100,27100,0
|
|
20240415,124400,696546750,27100,27100,27100,27100,0
|
|
20240415,124300,696546750,27100,27100,27100,27100,0
|
|
20240415,124200,696546750,27100,27100,27100,27100,3
|
|
20240415,124100,696465450,27100,27100,27100,27100,0
|
|
20240415,124000,696465450,27100,27100,27100,27100,0
|
|
20240415,123900,696465450,27100,27100,27100,27100,0
|
|
20240415,123800,696465450,27100,27100,27100,27100,0
|
|
20240415,123700,696465450,27100,27100,27100,27100,0
|
|
20240415,123600,696465450,27100,27100,27100,27100,0
|
|
20240415,123500,696465450,27100,27100,27100,27100,0
|
|
20240415,123400,696465450,27100,27100,27100,27100,0
|
|
20240415,123300,696465450,27100,27100,27100,27100,0
|
|
20240415,123200,696465450,27100,27100,27100,27100,37
|
|
20240415,123100,695462750,27100,27100,27100,27100,7
|
|
20240415,123000,695273050,27100,27100,27100,27100,11
|
|
20240415,122900,694974950,27100,27100,27100,27100,117
|
|
20240415,122800,691804250,27100,27100,27100,27100,27
|
|
20240415,122700,691072550,27100,27050,27100,27050,2
|
|
20240415,122600,691018400,27050,27050,27050,27050,1
|
|
20240415,122500,690991350,27100,27100,27100,27100,0
|
|
20240415,122400,690991350,27100,27100,27100,27100,0
|
|
20240415,122300,690991350,27100,27100,27100,27100,0
|
|
20240415,122200,690991350,27100,27100,27100,27100,0
|
|
20240415,122100,690991350,27100,27100,27100,27100,0
|
|
20240415,122000,690991350,27100,27100,27100,27100,0
|
|
20240415,121900,690991350,27100,27100,27100,27100,1
|
|
20240415,121800,690964250,27100,27100,27100,27100,0
|
|
20240415,121700,690964250,27100,27100,27100,27100,1
|
|
20240415,121600,690937150,27050,27050,27050,27050,5
|
|
20240415,121500,690801900,27100,27100,27100,27100,0
|
|
20240415,121400,690801900,27100,27100,27100,27100,0
|
|
20240415,121300,690801900,27100,27000,27100,27000,30
|
|
20240415,121200,689990400,27000,27000,27050,27000,22
|
|
20240415,121100,689396250,27050,27050,27050,27050,0
|
|
20240415,121000,689396250,27050,27050,27050,27050,0
|
|
20240415,120900,689396250,27050,27050,27050,27050,0
|
|
20240415,120800,689396250,27050,27050,27050,27050,23
|
|
20240415,120700,688774100,27000,27000,27000,27000,0
|
|
20240415,120600,688774100,27000,27000,27000,27000,365
|
|
20240415,120500,678919100,27000,27000,27000,27000,10
|
|
20240415,120400,678649100,27000,27000,27000,27000,185
|
|
20240415,120300,673654100,27100,27100,27100,27100,3
|
|
20240415,120200,673572800,27100,27100,27100,27100,2
|
|
20240415,120100,673518600,27100,27100,27100,27100,0
|
|
20240415,120000,673518600,27100,27100,27100,27100,0
|
|
20240415,115900,673518600,27100,27100,27100,27100,1
|
|
20240415,115800,673491500,27100,27100,27100,27100,0
|
|
20240415,115700,673491500,27100,27050,27100,27000,1003
|
|
20240415,115600,646408050,27100,27100,27100,27100,56
|
|
20240415,115500,644890450,27100,27000,27100,27000,51
|
|
20240415,115400,643508450,27100,27100,27100,27100,20
|
|
20240415,115300,642966450,27050,27000,27050,27000,466
|
|
20240415,115200,630366050,27000,27000,27000,27000,0
|
|
20240415,115100,630366050,27000,27000,27000,27000,46
|
|
20240415,115000,629124050,27000,27000,27000,27000,33
|
|
20240415,114900,628233050,27000,27000,27000,27000,0
|
|
20240415,114800,628233050,27000,26900,27000,26900,103
|
|
20240415,114700,625457050,27000,27000,27000,27000,0
|
|
20240415,114600,625457050,27000,26900,27000,26900,41
|
|
20240415,114500,624354050,27000,27000,27000,27000,1
|
|
20240415,114400,624327050,27000,27000,27000,27000,0
|
|
20240415,114300,624327050,27000,27000,27000,27000,0
|
|
20240415,114200,624327050,27000,27000,27000,27000,100
|
|
20240415,114100,621627050,27000,27000,27000,27000,0
|
|
20240415,114000,621627050,27000,27000,27000,27000,0
|
|
20240415,113900,621627050,27000,27000,27000,27000,0
|
|
20240415,113800,621627050,27000,27000,27000,27000,0
|
|
20240415,113700,621627050,27000,27000,27000,27000,0
|
|
20240415,113600,621627050,27000,27000,27000,27000,1
|
|
20240415,113500,621600050,26950,26950,26950,26950,130
|
|
20240415,113400,618096550,27000,27000,27000,27000,37
|
|
20240415,113300,617097550,27000,27000,27000,27000,0
|
|
20240415,113200,617097550,27000,27000,27000,27000,0
|
|
20240415,113100,617097550,27000,27000,27000,27000,10
|
|
20240415,113000,616827550,27000,27000,27000,27000,28
|
|
20240415,112900,616071550,27000,27000,27000,27000,41
|
|
20240415,112800,614964550,27000,27000,27000,27000,0
|
|
20240415,112700,614964550,27000,27000,27000,27000,0
|
|
20240415,112600,614964550,27000,26950,27000,26950,139
|
|
20240415,112500,611218450,26950,26950,26950,26950,0
|
|
20240415,112400,611218450,26950,26950,26950,26950,0
|
|
20240415,112300,611218450,26950,26950,26950,26950,0
|
|
20240415,112200,611218450,26950,26950,26950,26950,0
|
|
20240415,112100,611218450,26950,26950,26950,26950,0
|
|
20240415,112000,611218450,26950,26950,26950,26950,0
|
|
20240415,111900,611218450,26950,26950,26950,26950,206
|
|
20240415,111800,605666750,26950,26900,26950,26900,120
|
|
20240415,111700,602438700,26850,26850,26850,26850,0
|
|
20240415,111600,602438700,26850,26850,26850,26850,2
|
|
20240415,111500,602385000,26800,26800,26800,26800,82
|
|
20240415,111400,600187400,26850,26850,26850,26850,1
|
|
20240415,111300,600160550,26850,26850,26850,26850,35
|
|
20240415,111200,599220800,26850,26850,26850,26850,5
|
|
20240415,111100,599086550,26800,26800,26800,26800,1
|
|
20240415,111000,599059750,26800,26800,26800,26800,10
|
|
20240415,110900,598791750,26900,26900,26900,26900,0
|
|
20240415,110800,598791750,26900,26900,26900,26900,81
|
|
20240415,110700,596612850,26950,26800,26950,26800,443
|
|
20240415,110600,584710550,26800,26800,26800,26800,52
|
|
20240415,110500,583316950,26850,26850,26850,26850,1
|
|
20240415,110400,583290100,26750,26900,26900,26750,230
|
|
20240415,110300,577105500,26850,26900,26900,26850,322
|
|
20240415,110200,568459700,26500,26900,26900,26500,10000
|
|
20240415,110100,302099950,26900,26800,26900,26800,43
|
|
20240415,110000,300943650,26850,26850,26850,26850,5
|
|
20240415,105900,300809400,26800,26800,26800,26800,0
|
|
20240415,105800,300809400,26800,26800,26800,26800,1
|
|
20240415,105700,300782600,26800,26800,26800,26800,1
|
|
20240415,105600,300755800,26800,26800,26800,26800,50
|
|
20240415,105500,299415800,26800,26800,26800,26800,71
|
|
20240415,105400,297513000,26800,26800,26800,26800,51
|
|
20240415,105300,296146200,26850,26850,26850,26850,1
|
|
20240415,105200,296119350,26800,26850,26850,26800,58
|
|
20240415,105100,294562450,26850,26850,26850,26850,1
|
|
20240415,105000,294535600,26850,26850,26850,26850,1
|
|
20240415,104900,294508750,26850,26850,26850,26850,0
|
|
20240415,104800,294508750,26850,26850,26850,26850,1
|
|
20240415,104700,294481900,26850,26850,26850,26850,21
|
|
20240415,104600,293918050,26900,26850,26900,26850,9
|
|
20240415,104500,293676350,26850,26900,26900,26850,20
|
|
20240415,104400,293138650,26900,26950,26950,26900,2
|
|
20240415,104300,293084800,26900,26900,26900,26900,1
|
|
20240415,104200,293057900,26850,26850,26850,26850,0
|
|
20240415,104100,293057900,26850,26850,26850,26850,1
|
|
20240415,104000,293031050,26950,26850,26950,26850,9
|
|
20240415,103900,292788900,26850,26850,26850,26850,1
|
|
20240415,103800,292762050,26800,26800,26800,26800,0
|
|
20240415,103700,292762050,26800,26800,26800,26800,1
|
|
20240415,103600,292735250,26950,26800,26950,26800,7
|
|
20240415,103500,292547500,26950,26950,26950,26950,15
|
|
20240415,103400,292143250,26800,26800,26800,26800,1
|
|
20240415,103300,292116450,26800,26800,26800,26800,1
|
|
20240415,103200,292089650,26800,26800,26800,26800,2
|
|
20240415,103100,292036050,26800,26800,26800,26800,0
|
|
20240415,103000,292036050,26800,26800,26800,26800,34
|
|
20240415,102900,291124850,26950,26900,26950,26800,8
|
|
20240415,102800,290909700,26850,26950,26950,26850,21
|
|
20240415,102700,290345750,26850,26950,26950,26850,2
|
|
20240415,102600,290291950,26850,26850,26850,26850,1
|
|
20240415,102500,290265100,26950,26850,26950,26850,2
|
|
20240415,102400,290211300,26950,26950,26950,26950,0
|
|
20240415,102300,290211300,26950,26950,26950,26800,17
|
|
20240415,102200,289753300,26800,26800,26800,26800,1
|
|
20240415,102100,289726500,26800,26800,26800,26800,0
|
|
20240415,102000,289726500,26800,26800,26800,26800,1
|
|
20240415,101900,289699700,27000,26800,27000,26800,3
|
|
20240415,101800,289618950,26750,26750,26750,26750,1
|
|
20240415,101700,289592200,26750,26750,26750,26750,0
|
|
20240415,101600,289592200,26750,26750,26750,26750,1
|
|
20240415,101500,289565450,26750,26850,26850,26750,302
|
|
20240415,101400,281476800,27000,26900,27000,26900,40
|
|
20240415,101300,280400700,26900,27000,27000,26900,22
|
|
20240415,101200,279808800,26900,27000,27000,26900,135
|
|
20240415,101100,276170100,26950,26950,26950,26950,1
|
|
20240415,101000,276143150,27050,27000,27050,27000,1105
|
|
20240415,100900,246308100,27000,26800,27000,26800,553
|
|
20240415,100800,231412850,26800,26800,26800,26800,1
|
|
20240415,100700,231386050,26800,26800,26800,26800,0
|
|
20240415,100600,231386050,26800,26900,26900,26800,2
|
|
20240415,100500,231332350,26800,26800,26800,26800,1
|
|
20240415,100400,231305550,26800,26800,26800,26800,1
|
|
20240415,100300,231278750,26800,26900,26900,26800,2
|
|
20240415,100200,231225050,26800,26800,26800,26800,1
|
|
20240415,100100,231198250,26800,26800,26800,26800,11
|
|
20240415,100000,230903450,26800,26800,26800,26800,5
|
|
20240415,095900,230769450,26750,26750,26750,26750,1
|
|
20240415,095800,230742700,26750,26750,26750,26750,1
|
|
20240415,095700,230715950,26900,26900,26900,26900,1
|
|
20240415,095600,230689050,26750,26900,26900,26750,2
|
|
20240415,095500,230635400,26900,26850,26900,26750,4
|
|
20240415,095400,230528000,26700,26750,26750,26700,51
|
|
20240415,095300,229166250,26900,26900,26900,26900,1
|
|
20240415,095200,229139350,26700,26750,26900,26700,233
|
|
20240415,095100,222898450,26700,26700,26700,26700,1
|
|
20240415,095000,222871750,26700,26700,26700,26700,144
|
|
20240415,094900,219026950,26700,26750,26750,26700,11
|
|
20240415,094800,218732750,26750,26750,26750,26750,74
|
|
20240415,094700,216753250,26750,26800,26800,26750,3
|
|
20240415,094600,216672900,26800,26800,26800,26800,14
|
|
20240415,094500,216297700,26800,26900,26900,26800,3
|
|
20240415,094400,216217100,26900,26800,26900,26800,6
|
|
20240415,094300,216055800,26900,26900,26900,26900,4
|
|
20240415,094200,215948200,26800,26800,26800,26800,1
|
|
20240415,094100,215921400,26900,26800,26900,26800,2
|
|
20240415,094000,215867700,26850,26750,26850,26750,2
|
|
20240415,093900,215814100,26850,26850,26850,26850,1
|
|
20240415,093800,215787250,26750,26750,26750,26750,1
|
|
20240415,093700,215760500,26900,26900,26900,26800,6
|
|
20240415,093600,215599200,26900,26850,26900,26850,5
|
|
20240415,093500,215464750,26700,26750,26750,26700,21
|
|
20240415,093400,214903050,26750,26800,26900,26750,563
|
|
20240415,093300,199794950,26800,26750,26800,26750,165
|
|
20240415,093200,195376200,26750,26750,26750,26750,0
|
|
20240415,093100,195376200,26750,26750,26750,26750,1
|
|
20240415,093000,195349450,26750,26750,26750,26750,1
|
|
20240415,092900,195322700,26900,26900,26900,26900,2
|
|
20240415,092800,195268900,26750,26700,26900,26700,191
|
|
20240415,092700,190149500,26700,26650,26700,26650,230
|
|
20240415,092600,184008550,26700,26650,26700,26650,21
|
|
20240415,092500,183448400,26700,26700,26700,26700,22
|
|
20240415,092400,182861000,26650,26650,26800,26650,322
|
|
20240415,092300,174269000,26700,26650,26700,26650,97
|
|
20240415,092200,171679150,26650,26650,26650,26650,10
|
|
20240415,092100,171412650,26650,26700,26700,26650,291
|
|
20240415,092000,163657250,26700,26700,26700,26700,1092
|
|
20240415,091900,134500850,26750,26850,26850,26700,407
|
|
20240415,091800,123628500,26850,26850,26850,26850,1
|
|
20240415,091700,123601650,26900,26700,26900,26700,229
|
|
20240415,091600,117471750,26700,26700,26750,26700,371
|
|
20240415,091500,107551000,26750,26750,26750,26750,18
|
|
20240415,091400,107069500,26750,26750,26750,26750,1
|
|
20240415,091300,107042750,26750,26700,26800,26700,760
|
|
20240415,091200,86690750,26750,26700,26750,26700,409
|
|
20240415,091100,75770200,26750,26800,26800,26750,904
|
|
20240415,091000,51570550,26850,26900,26900,26850,93
|
|
20240415,090900,49072400,26950,26950,27000,26950,3
|
|
20240415,090800,48991500,26850,26850,26850,26850,26
|
|
20240415,090700,48293400,27000,27000,27000,27000,0
|
|
20240415,090600,48293400,27000,27000,27000,27000,54
|
|
20240415,090500,46835400,27000,27000,27000,26950,139
|
|
20240415,090400,43082450,27000,26800,27000,26800,134
|
|
20240415,090300,39484450,26800,26850,26900,26800,114
|
|
20240415,090200,36423450,26800,27050,27050,26800,270
|
|
20240415,090100,29176600,27050,27050,27050,27050,2
|
|
20240415,090000,29122500,27200,26750,27200,26750,1070
|