701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,203800,712897650,22800,22800,22800,22800,111
|
|
20240404,203700,712897650,22800,22800,22800,22800,0
|
|
20240404,203600,712897650,22800,22800,22800,22800,0
|
|
20240404,203500,712897650,22800,22800,22800,22800,0
|
|
20240404,203400,712897650,22800,22800,22800,22800,0
|
|
20240404,203300,712897650,22800,22800,22800,22800,0
|
|
20240404,203200,712897650,22800,22800,22800,22800,0
|
|
20240404,203100,712897650,22800,22800,22800,22800,0
|
|
20240404,203000,712897650,22800,22800,22800,22800,0
|
|
20240404,202900,712897650,22800,22800,22800,22800,0
|
|
20240404,202800,712897650,22800,22800,22800,22800,0
|
|
20240404,202700,712897650,22800,22800,22800,22800,0
|
|
20240404,202600,712897650,22800,22800,22800,22800,0
|
|
20240404,202500,712897650,22800,22800,22800,22800,0
|
|
20240404,202400,712897650,22800,22800,22800,22800,0
|
|
20240404,202300,712897650,22800,22800,22800,22800,0
|
|
20240404,202200,712897650,22800,22800,22800,22800,0
|
|
20240404,202100,712897650,22800,22800,22800,22800,0
|
|
20240404,202000,712897650,22800,22800,22800,22800,0
|
|
20240404,201900,712897650,22800,22800,22800,22800,0
|
|
20240404,201800,712897650,22800,22800,22800,22800,0
|
|
20240404,201700,712897650,22800,22800,22800,22800,0
|
|
20240404,201600,712897650,22800,22800,22800,22800,0
|
|
20240404,201500,712897650,22800,22800,22800,22800,0
|
|
20240404,201400,712897650,22800,22800,22800,22800,0
|
|
20240404,201300,712897650,22800,22800,22800,22800,0
|
|
20240404,201200,712897650,22800,22800,22800,22800,0
|
|
20240404,201100,712897650,22800,22800,22800,22800,0
|
|
20240404,201000,712897650,22800,22800,22800,22800,0
|
|
20240404,200900,712897650,22800,22800,22800,22800,0
|
|
20240404,200800,712897650,22800,22800,22800,22800,111
|
|
20240404,200700,712897650,22800,22800,22800,22800,0
|
|
20240404,200600,712897650,22800,22800,22800,22800,0
|
|
20240404,200500,712897650,22800,22800,22800,22800,0
|
|
20240404,200400,712897650,22800,22800,22800,22800,0
|
|
20240404,200300,712897650,22800,22800,22800,22800,0
|
|
20240404,200200,712897650,22800,22800,22800,22800,0
|
|
20240404,200100,712897650,22800,22800,22800,22800,0
|
|
20240404,200000,712897650,22800,22800,22800,22800,0
|
|
20240404,195900,712897650,22800,22800,22800,22800,0
|
|
20240404,195800,712897650,22800,22800,22800,22800,0
|
|
20240404,195700,712897650,22800,22800,22800,22800,0
|
|
20240404,195600,712897650,22800,22800,22800,22800,0
|
|
20240404,195500,712897650,22800,22800,22800,22800,0
|
|
20240404,195400,712897650,22800,22800,22800,22800,0
|
|
20240404,195300,712897650,22800,22800,22800,22800,0
|
|
20240404,195200,712897650,22800,22800,22800,22800,0
|
|
20240404,195100,712897650,22800,22800,22800,22800,0
|
|
20240404,195000,712897650,22800,22800,22800,22800,0
|
|
20240404,194900,712897650,22800,22800,22800,22800,0
|
|
20240404,194800,712897650,22800,22800,22800,22800,0
|
|
20240404,194700,712897650,22800,22800,22800,22800,0
|
|
20240404,194600,712897650,22800,22800,22800,22800,0
|
|
20240404,194500,712897650,22800,22800,22800,22800,0
|
|
20240404,194400,712897650,22800,22800,22800,22800,0
|
|
20240404,194300,712897650,22800,22800,22800,22800,0
|
|
20240404,194200,712897650,22800,22800,22800,22800,0
|
|
20240404,194100,712897650,22800,22800,22800,22800,0
|
|
20240404,194000,712897650,22800,22800,22800,22800,0
|
|
20240404,193900,712897650,22800,22800,22800,22800,0
|
|
20240404,193800,712897650,22800,22800,22800,22800,111
|
|
20240404,193700,712897650,22800,22800,22800,22800,0
|
|
20240404,193600,712897650,22800,22800,22800,22800,0
|
|
20240404,193500,712897650,22800,22800,22800,22800,0
|
|
20240404,193400,712897650,22800,22800,22800,22800,0
|
|
20240404,193300,712897650,22800,22800,22800,22800,0
|
|
20240404,193200,712897650,22800,22800,22800,22800,0
|
|
20240404,193100,712897650,22800,22800,22800,22800,0
|
|
20240404,193000,712897650,22800,22800,22800,22800,0
|
|
20240404,192900,712897650,22800,22800,22800,22800,0
|
|
20240404,192800,712897650,22800,22800,22800,22800,0
|
|
20240404,192700,712897650,22800,22800,22800,22800,0
|
|
20240404,192600,712897650,22800,22800,22800,22800,0
|
|
20240404,192500,712897650,22800,22800,22800,22800,0
|
|
20240404,192400,712897650,22800,22800,22800,22800,0
|
|
20240404,192300,712897650,22800,22800,22800,22800,0
|
|
20240404,192200,712897650,22800,22800,22800,22800,0
|
|
20240404,192100,712897650,22800,22800,22800,22800,0
|
|
20240404,192000,712897650,22800,22800,22800,22800,0
|
|
20240404,191900,712897650,22800,22800,22800,22800,0
|
|
20240404,191800,712897650,22800,22800,22800,22800,0
|
|
20240404,191700,712897650,22800,22800,22800,22800,0
|
|
20240404,191600,712897650,22800,22800,22800,22800,0
|
|
20240404,191500,712897650,22800,22800,22800,22800,0
|
|
20240404,191400,712897650,22800,22800,22800,22800,0
|
|
20240404,191300,712897650,22800,22800,22800,22800,0
|
|
20240404,191200,712897650,22800,22800,22800,22800,0
|
|
20240404,191100,712897650,22800,22800,22800,22800,0
|
|
20240404,191000,712897650,22800,22800,22800,22800,0
|
|
20240404,190900,712897650,22800,22800,22800,22800,0
|
|
20240404,190800,712897650,22800,22800,22800,22800,111
|
|
20240404,190700,712897650,22800,22800,22800,22800,0
|
|
20240404,190600,712897650,22800,22800,22800,22800,0
|
|
20240404,190500,712897650,22800,22800,22800,22800,0
|
|
20240404,190400,712897650,22800,22800,22800,22800,0
|
|
20240404,190300,712897650,22800,22800,22800,22800,0
|
|
20240404,190200,712897650,22800,22800,22800,22800,0
|
|
20240404,190100,712897650,22800,22800,22800,22800,0
|
|
20240404,190000,712897650,22800,22800,22800,22800,0
|
|
20240404,185900,712897650,22800,22800,22800,22800,0
|
|
20240404,185800,712897650,22800,22800,22800,22800,0
|
|
20240404,185700,712897650,22800,22800,22800,22800,0
|
|
20240404,185600,712897650,22800,22800,22800,22800,0
|
|
20240404,185500,712897650,22800,22800,22800,22800,0
|
|
20240404,185400,712897650,22800,22800,22800,22800,0
|
|
20240404,185300,712897650,22800,22800,22800,22800,0
|
|
20240404,185200,712897650,22800,22800,22800,22800,0
|
|
20240404,185100,712897650,22800,22800,22800,22800,0
|
|
20240404,185000,712897650,22800,22800,22800,22800,0
|
|
20240404,184900,712897650,22800,22800,22800,22800,0
|
|
20240404,184800,712897650,22800,22800,22800,22800,0
|
|
20240404,184700,712897650,22800,22800,22800,22800,0
|
|
20240404,184600,712897650,22800,22800,22800,22800,0
|
|
20240404,184500,712897650,22800,22800,22800,22800,0
|
|
20240404,184400,712897650,22800,22800,22800,22800,0
|
|
20240404,184300,712897650,22800,22800,22800,22800,0
|
|
20240404,184200,712897650,22800,22800,22800,22800,0
|
|
20240404,184100,712897650,22800,22800,22800,22800,0
|
|
20240404,184000,712897650,22800,22800,22800,22800,0
|
|
20240404,183900,712897650,22800,22800,22800,22800,0
|
|
20240404,183800,712897650,22800,22800,22800,22800,111
|
|
20240404,183700,712897650,22800,22800,22800,22800,0
|
|
20240404,183600,712897650,22800,22800,22800,22800,0
|
|
20240404,183500,712897650,22800,22800,22800,22800,0
|
|
20240404,183400,712897650,22800,22800,22800,22800,0
|
|
20240404,183300,712897650,22800,22800,22800,22800,0
|
|
20240404,183200,712897650,22800,22800,22800,22800,0
|
|
20240404,183100,712897650,22800,22800,22800,22800,0
|
|
20240404,183000,712897650,22800,22800,22800,22800,0
|
|
20240404,182900,712897650,22800,22800,22800,22800,0
|
|
20240404,182800,712897650,22800,22800,22800,22800,0
|
|
20240404,182700,712897650,22800,22800,22800,22800,0
|
|
20240404,182600,712897650,22800,22800,22800,22800,0
|
|
20240404,182500,712897650,22800,22800,22800,22800,0
|
|
20240404,182400,712897650,22800,22800,22800,22800,0
|
|
20240404,182300,712897650,22800,22800,22800,22800,0
|
|
20240404,182200,712897650,22800,22800,22800,22800,0
|
|
20240404,182100,712897650,22800,22800,22800,22800,0
|
|
20240404,182000,712897650,22800,22800,22800,22800,0
|
|
20240404,181900,712897650,22800,22800,22800,22800,0
|
|
20240404,181800,712897650,22800,22800,22800,22800,0
|
|
20240404,181700,712897650,22800,22800,22800,22800,0
|
|
20240404,181600,712897650,22800,22800,22800,22800,0
|
|
20240404,181500,712897650,22800,22800,22800,22800,0
|
|
20240404,181400,712897650,22800,22800,22800,22800,0
|
|
20240404,181300,712897650,22800,22800,22800,22800,0
|
|
20240404,181200,712897650,22800,22800,22800,22800,0
|
|
20240404,181100,712897650,22800,22800,22800,22800,0
|
|
20240404,181000,712897650,22800,22800,22800,22800,0
|
|
20240404,180900,712897650,22800,22800,22800,22800,0
|
|
20240404,180800,712897650,22800,22800,22800,22800,111
|
|
20240404,180700,712897650,22800,22800,22800,22800,0
|
|
20240404,180600,712897650,22800,22800,22800,22800,0
|
|
20240404,180500,712897650,22800,22800,22800,22800,0
|
|
20240404,180400,712897650,22800,22800,22800,22800,0
|
|
20240404,180300,712897650,22800,22800,22800,22800,0
|
|
20240404,180200,712897650,22800,22800,22800,22800,0
|
|
20240404,180100,712897650,22800,22800,22800,22800,0
|
|
20240404,180000,712897650,22800,22800,22800,22800,0
|
|
20240404,175900,712897650,22800,22800,22800,22800,0
|
|
20240404,175800,712897650,22800,22800,22800,22800,0
|
|
20240404,175700,712897650,22800,22800,22800,22800,0
|
|
20240404,175600,712897650,22800,22800,22800,22800,0
|
|
20240404,175500,712897650,22800,22800,22800,22800,0
|
|
20240404,175400,712897650,22800,22800,22800,22800,0
|
|
20240404,175300,712897650,22800,22800,22800,22800,0
|
|
20240404,175200,712897650,22800,22800,22800,22800,0
|
|
20240404,175100,712897650,22800,22800,22800,22800,0
|
|
20240404,175000,712897650,22800,22800,22800,22800,0
|
|
20240404,174900,712897650,22800,22800,22800,22800,0
|
|
20240404,174800,712897650,22800,22800,22800,22800,0
|
|
20240404,174700,712897650,22800,22800,22800,22800,0
|
|
20240404,174600,712897650,22800,22800,22800,22800,0
|
|
20240404,174500,712897650,22800,22800,22800,22800,0
|
|
20240404,174400,712897650,22800,22800,22800,22800,0
|
|
20240404,174300,712897650,22800,22800,22800,22800,0
|
|
20240404,174200,712897650,22800,22800,22800,22800,0
|
|
20240404,174100,712897650,22800,22800,22800,22800,0
|
|
20240404,174000,712897650,22800,22800,22800,22800,0
|
|
20240404,173900,712897650,22800,22800,22800,22800,0
|
|
20240404,173800,712897650,22800,22800,22800,22800,111
|
|
20240404,173700,712897650,22800,22800,22800,22800,0
|
|
20240404,173600,712897650,22800,22800,22800,22800,0
|
|
20240404,173500,712897650,22800,22800,22800,22800,0
|
|
20240404,173400,712897650,22800,22800,22800,22800,0
|
|
20240404,173300,712897650,22800,22800,22800,22800,0
|
|
20240404,173200,712897650,22800,22800,22800,22800,0
|
|
20240404,173100,712897650,22800,22800,22800,22800,0
|
|
20240404,173000,712897650,22800,22800,22800,22800,0
|
|
20240404,172900,712897650,22800,22800,22800,22800,0
|
|
20240404,172800,712897650,22800,22800,22800,22800,0
|
|
20240404,172700,712897650,22800,22800,22800,22800,0
|
|
20240404,172600,712897650,22800,22800,22800,22800,0
|
|
20240404,172500,712897650,22800,22800,22800,22800,0
|
|
20240404,172400,712897650,22800,22800,22800,22800,0
|
|
20240404,172300,712897650,22800,22800,22800,22800,0
|
|
20240404,172200,712897650,22800,22800,22800,22800,0
|
|
20240404,172100,712897650,22800,22800,22800,22800,0
|
|
20240404,172000,712897650,22800,22800,22800,22800,0
|
|
20240404,171900,712897650,22800,22800,22800,22800,0
|
|
20240404,171800,712897650,22800,22800,22800,22800,0
|
|
20240404,171700,712897650,22800,22800,22800,22800,0
|
|
20240404,171600,712897650,22800,22800,22800,22800,0
|
|
20240404,171500,712897650,22800,22800,22800,22800,0
|
|
20240404,171400,712897650,22800,22800,22800,22800,0
|
|
20240404,171300,712897650,22800,22800,22800,22800,0
|
|
20240404,171200,712897650,22800,22800,22800,22800,0
|
|
20240404,171100,712897650,22800,22800,22800,22800,0
|
|
20240404,171000,712897650,22800,22800,22800,22800,0
|
|
20240404,170900,712897650,22800,22800,22800,22800,0
|
|
20240404,170800,712897650,22800,22800,22800,22800,111
|
|
20240404,170700,712897650,22800,22800,22800,22800,0
|
|
20240404,170600,712897650,22800,22800,22800,22800,0
|
|
20240404,170500,712897650,22800,22800,22800,22800,0
|
|
20240404,170400,712897650,22800,22800,22800,22800,0
|
|
20240404,170300,712897650,22800,22800,22800,22800,0
|
|
20240404,170200,712897650,22800,22800,22800,22800,0
|
|
20240404,170100,712897650,22800,22800,22800,22800,0
|
|
20240404,170000,712897650,22800,22800,22800,22800,0
|
|
20240404,165900,712897650,22800,22800,22800,22800,0
|
|
20240404,165800,712897650,22800,22800,22800,22800,0
|
|
20240404,165700,712897650,22800,22800,22800,22800,0
|
|
20240404,165600,712897650,22800,22800,22800,22800,0
|
|
20240404,165500,712897650,22800,22800,22800,22800,0
|
|
20240404,165400,712897650,22800,22800,22800,22800,0
|
|
20240404,165300,712897650,22800,22800,22800,22800,0
|
|
20240404,165200,712897650,22800,22800,22800,22800,0
|
|
20240404,165100,712897650,22800,22800,22800,22800,0
|
|
20240404,165000,712897650,22800,22800,22800,22800,0
|
|
20240404,164900,712897650,22800,22800,22800,22800,0
|
|
20240404,164800,712897650,22800,22800,22800,22800,0
|
|
20240404,164700,712897650,22800,22800,22800,22800,0
|
|
20240404,164600,712897650,22800,22800,22800,22800,0
|
|
20240404,164500,712897650,22800,22800,22800,22800,0
|
|
20240404,164400,712897650,22800,22800,22800,22800,0
|
|
20240404,164300,712897650,22800,22800,22800,22800,0
|
|
20240404,164200,712897650,22800,22800,22800,22800,0
|
|
20240404,164100,712897650,22800,22800,22800,22800,0
|
|
20240404,164000,712897650,22800,22800,22800,22800,0
|
|
20240404,163900,712897650,22800,22800,22800,22800,0
|
|
20240404,163800,712897650,22800,22800,22800,22800,111
|
|
20240404,163700,712897650,22800,22800,22800,22800,0
|
|
20240404,163600,712897650,22800,22800,22800,22800,0
|
|
20240404,163500,712897650,22800,22800,22800,22800,0
|
|
20240404,163400,712897650,22800,22800,22800,22800,0
|
|
20240404,163300,712897650,22800,22800,22800,22800,0
|
|
20240404,163200,712897650,22800,22800,22800,22800,0
|
|
20240404,163100,712897650,22800,22800,22800,22800,0
|
|
20240404,163000,712897650,22800,22800,22800,22800,0
|
|
20240404,162900,712897650,22800,22800,22800,22800,0
|
|
20240404,162800,712897650,22800,22800,22800,22800,0
|
|
20240404,162700,712897650,22800,22800,22800,22800,0
|
|
20240404,162600,712897650,22800,22800,22800,22800,0
|
|
20240404,162500,712897650,22800,22800,22800,22800,0
|
|
20240404,162400,712897650,22800,22800,22800,22800,0
|
|
20240404,162300,712897650,22800,22800,22800,22800,0
|
|
20240404,162200,712897650,22800,22800,22800,22800,0
|
|
20240404,162100,712897650,22800,22800,22800,22800,0
|
|
20240404,162000,712897650,22800,22800,22800,22800,0
|
|
20240404,161900,712897650,22800,22800,22800,22800,0
|
|
20240404,161800,712897650,22800,22800,22800,22800,0
|
|
20240404,161700,712897650,22800,22800,22800,22800,0
|
|
20240404,161600,712897650,22800,22800,22800,22800,0
|
|
20240404,161500,712897650,22800,22800,22800,22800,0
|
|
20240404,161400,712897650,22800,22800,22800,22800,0
|
|
20240404,161300,712897650,22800,22800,22800,22800,0
|
|
20240404,161200,712897650,22800,22800,22800,22800,0
|
|
20240404,161100,712897650,22800,22800,22800,22800,0
|
|
20240404,161000,712897650,22800,22800,22800,22800,0
|
|
20240404,160900,712897650,22800,22800,22800,22800,0
|
|
20240404,160800,712897650,22800,22800,22800,22800,111
|
|
20240404,160700,712897650,22800,22800,22800,22800,0
|
|
20240404,160600,712897650,22800,22800,22800,22800,0
|
|
20240404,160500,712897650,22800,22800,22800,22800,0
|
|
20240404,160400,712897650,22800,22800,22800,22800,0
|
|
20240404,160300,712897650,22800,22800,22800,22800,0
|
|
20240404,160200,712897650,22800,22800,22800,22800,0
|
|
20240404,160100,712897650,22800,22800,22800,22800,0
|
|
20240404,160000,712897650,22800,22800,22800,22800,0
|
|
20240404,155900,712897650,22800,22800,22800,22800,0
|
|
20240404,155800,712897650,22800,22800,22800,22800,0
|
|
20240404,155700,712897650,22800,22800,22800,22800,0
|
|
20240404,155600,712897650,22800,22800,22800,22800,0
|
|
20240404,155500,712897650,22800,22800,22800,22800,0
|
|
20240404,155400,712897650,22800,22800,22800,22800,0
|
|
20240404,155300,712897650,22800,22800,22800,22800,0
|
|
20240404,155200,712897650,22800,22800,22800,22800,0
|
|
20240404,155100,712897650,22800,22800,22800,22800,0
|
|
20240404,155000,712897650,22800,22800,22800,22800,0
|
|
20240404,154900,712897650,22800,22800,22800,22800,0
|
|
20240404,154800,712897650,22800,22800,22800,22800,0
|
|
20240404,154700,712897650,22800,22800,22800,22800,0
|
|
20240404,154600,712897650,22800,22800,22800,22800,0
|
|
20240404,154500,712897650,22800,22800,22800,22800,0
|
|
20240404,154400,712897650,22800,22800,22800,22800,0
|
|
20240404,154300,712897650,22800,22800,22800,22800,0
|
|
20240404,154200,712897650,22800,22800,22800,22800,0
|
|
20240404,154100,712897650,22800,22800,22800,22800,0
|
|
20240404,154000,712897650,22800,22800,22800,22800,0
|
|
20240404,153900,712897650,22800,22800,22800,22800,0
|
|
20240404,153800,712897650,22800,22800,22800,22800,111
|
|
20240404,153700,712897650,22800,22800,22800,22800,0
|
|
20240404,153600,712897650,22800,22800,22800,22800,0
|
|
20240404,153500,712897650,22800,22800,22800,22800,0
|
|
20240404,153400,712897650,22800,22800,22800,22800,0
|
|
20240404,153300,712897650,22800,22800,22800,22800,0
|
|
20240404,153200,712897650,22800,22800,22800,22800,0
|
|
20240404,153100,712897650,22800,22800,22800,22800,0
|
|
20240404,153000,712897650,22800,22800,22800,22800,111
|
|
20240404,152900,710366850,22700,22700,22700,22700,0
|
|
20240404,152800,710366850,22700,22700,22700,22700,0
|
|
20240404,152700,710366850,22700,22700,22700,22700,0
|
|
20240404,152600,710366850,22700,22700,22700,22700,0
|
|
20240404,152500,710366850,22700,22700,22700,22700,0
|
|
20240404,152400,710366850,22700,22700,22700,22700,0
|
|
20240404,152300,710366850,22700,22700,22700,22700,0
|
|
20240404,152200,710366850,22700,22700,22700,22700,0
|
|
20240404,152100,710366850,22700,22700,22700,22700,0
|
|
20240404,152000,710366850,22700,22700,22700,22700,0
|
|
20240404,151900,710366850,22700,22700,22700,22700,0
|
|
20240404,151800,710366850,22700,22700,22700,22700,0
|
|
20240404,151700,710366850,22700,22700,22700,22700,2
|
|
20240404,151600,710321450,22700,22800,22800,22700,28
|
|
20240404,151500,709685250,22800,22800,22800,22800,0
|
|
20240404,151400,709685250,22800,22800,22800,22800,0
|
|
20240404,151300,709685250,22800,22800,22800,22800,7
|
|
20240404,151200,709525650,22800,22800,22800,22800,0
|
|
20240404,151100,709525650,22800,22700,22800,22700,17
|
|
20240404,151000,709139650,22800,22750,22800,22750,51
|
|
20240404,150900,707979350,22750,22750,22750,22750,0
|
|
20240404,150800,707979350,22750,22750,22750,22750,131
|
|
20240404,150700,704999100,22750,22750,22750,22750,1
|
|
20240404,150600,704976350,22700,22700,22700,22700,0
|
|
20240404,150500,704976350,22700,22700,22700,22700,0
|
|
20240404,150400,704976350,22700,22700,22700,22700,0
|
|
20240404,150300,704976350,22700,22700,22700,22700,0
|
|
20240404,150200,704976350,22700,22700,22700,22700,0
|
|
20240404,150100,704976350,22700,22700,22700,22700,2
|
|
20240404,150000,704930950,22700,22700,22700,22700,0
|
|
20240404,145900,704930950,22700,22700,22700,22700,4
|
|
20240404,145800,704840150,22700,22700,22700,22700,1
|
|
20240404,145700,704817450,22700,22700,22700,22700,5
|
|
20240404,145600,704703950,22750,22750,22750,22750,0
|
|
20240404,145500,704703950,22750,22750,22750,22750,0
|
|
20240404,145400,704703950,22750,22700,22750,22700,7
|
|
20240404,145300,704545000,22750,22700,22750,22700,2
|
|
20240404,145200,704499550,22650,22650,22650,22650,0
|
|
20240404,145100,704499550,22650,22650,22650,22650,0
|
|
20240404,145000,704499550,22650,22600,22650,22600,4
|
|
20240404,144900,704409100,22600,22600,22600,22600,900
|
|
20240404,144800,684069100,22600,22600,22600,22600,1
|
|
20240404,144700,684046500,22600,22600,22600,22600,0
|
|
20240404,144600,684046500,22600,22600,22600,22600,25
|
|
20240404,144500,683481500,22600,22600,22600,22600,32
|
|
20240404,144400,682758300,22650,22650,22650,22650,189
|
|
20240404,144300,678477450,22650,22650,22650,22650,0
|
|
20240404,144200,678477450,22650,22650,22650,22650,0
|
|
20240404,144100,678477450,22650,22650,22650,22650,0
|
|
20240404,144000,678477450,22650,22650,22650,22650,0
|
|
20240404,143900,678477450,22650,22650,22650,22650,0
|
|
20240404,143800,678477450,22650,22650,22650,22650,27
|
|
20240404,143700,677865900,22650,22650,22650,22650,0
|
|
20240404,143600,677865900,22650,22700,22700,22650,319
|
|
20240404,143500,670639550,22650,22650,22650,22650,0
|
|
20240404,143400,670639550,22650,22650,22650,22650,0
|
|
20240404,143300,670639550,22650,22700,22700,22650,3
|
|
20240404,143200,670571550,22650,22650,22650,22650,0
|
|
20240404,143100,670571550,22650,22650,22650,22650,0
|
|
20240404,143000,670571550,22650,22650,22650,22650,0
|
|
20240404,142900,670571550,22650,22650,22650,22650,5
|
|
20240404,142800,670458300,22650,22650,22650,22650,0
|
|
20240404,142700,670458300,22650,22650,22650,22650,0
|
|
20240404,142600,670458300,22650,22650,22650,22650,0
|
|
20240404,142500,670458300,22650,22650,22650,22650,0
|
|
20240404,142400,670458300,22650,22650,22650,22650,0
|
|
20240404,142300,670458300,22650,22650,22650,22650,0
|
|
20240404,142200,670458300,22650,22650,22650,22650,0
|
|
20240404,142100,670458300,22650,22650,22650,22650,0
|
|
20240404,142000,670458300,22650,22650,22650,22650,0
|
|
20240404,141900,670458300,22650,22650,22650,22650,0
|
|
20240404,141800,670458300,22650,22650,22650,22650,0
|
|
20240404,141700,670458300,22650,22650,22650,22650,0
|
|
20240404,141600,670458300,22650,22650,22650,22650,9
|
|
20240404,141500,670254450,22750,22750,22750,22750,0
|
|
20240404,141400,670254450,22750,22750,22750,22750,344
|
|
20240404,141300,662428450,22750,22750,22750,22750,0
|
|
20240404,141200,662428450,22750,22750,22750,22750,900
|
|
20240404,141100,641953450,22700,22700,22700,22700,0
|
|
20240404,141000,641953450,22700,22700,22700,22700,74
|
|
20240404,140900,640273650,22700,22700,22700,22700,0
|
|
20240404,140800,640273650,22700,22700,22700,22700,11
|
|
20240404,140700,640023950,22700,22700,22700,22700,0
|
|
20240404,140600,640023950,22700,22700,22700,22700,0
|
|
20240404,140500,640023950,22700,22700,22700,22700,187
|
|
20240404,140400,635779050,22650,22650,22650,22650,160
|
|
20240404,140300,632155050,22700,22700,22700,22700,0
|
|
20240404,140200,632155050,22700,22700,22700,22700,11
|
|
20240404,140100,631905350,22700,22700,22700,22700,9
|
|
20240404,140000,631701050,22700,22700,22700,22700,0
|
|
20240404,135900,631701050,22700,22700,22700,22700,0
|
|
20240404,135800,631701050,22700,22700,22700,22650,31
|
|
20240404,135700,630997400,22700,22700,22700,22700,20
|
|
20240404,135600,630543400,22650,22650,22650,22650,0
|
|
20240404,135500,630543400,22650,22650,22650,22650,0
|
|
20240404,135400,630543400,22650,22650,22650,22650,117
|
|
20240404,135300,627893350,22700,22700,22700,22700,0
|
|
20240404,135200,627893350,22700,22700,22700,22700,0
|
|
20240404,135100,627893350,22700,22700,22700,22700,0
|
|
20240404,135000,627893350,22700,22700,22700,22700,0
|
|
20240404,134900,627893350,22700,22700,22700,22700,0
|
|
20240404,134800,627893350,22700,22700,22700,22700,0
|
|
20240404,134700,627893350,22700,22700,22700,22700,0
|
|
20240404,134600,627893350,22700,22700,22700,22700,179
|
|
20240404,134500,623830050,22700,22700,22700,22700,300
|
|
20240404,134400,617020050,22700,22700,22700,22700,0
|
|
20240404,134300,617020050,22700,22700,22700,22700,0
|
|
20240404,134200,617020050,22700,22700,22700,22700,70
|
|
20240404,134100,615431050,22700,22700,22700,22700,0
|
|
20240404,134000,615431050,22700,22700,22700,22700,0
|
|
20240404,133900,615431050,22700,22700,22700,22700,51
|
|
20240404,133800,614273350,22700,22700,22700,22700,2
|
|
20240404,133700,614227950,22650,22650,22650,22650,0
|
|
20240404,133600,614227950,22650,22650,22650,22650,0
|
|
20240404,133500,614227950,22650,22650,22650,22650,44
|
|
20240404,133400,613231350,22700,22700,22700,22700,50
|
|
20240404,133300,612096350,22650,22650,22650,22650,0
|
|
20240404,133200,612096350,22650,22650,22650,22650,0
|
|
20240404,133100,612096350,22650,22650,22650,22650,0
|
|
20240404,133000,612096350,22650,22650,22650,22650,1
|
|
20240404,132900,612073700,22600,22600,22600,22600,0
|
|
20240404,132800,612073700,22600,22600,22600,22600,0
|
|
20240404,132700,612073700,22600,22600,22600,22600,1
|
|
20240404,132600,612051100,22600,22600,22600,22600,2
|
|
20240404,132500,612005900,22700,22700,22700,22700,0
|
|
20240404,132400,612005900,22700,22700,22700,22700,5
|
|
20240404,132300,611892400,22650,22650,22650,22650,2
|
|
20240404,132200,611847100,22600,22600,22600,22600,295
|
|
20240404,132100,605180100,22650,22650,22650,22650,4
|
|
20240404,132000,605089500,22600,22600,22600,22600,26
|
|
20240404,131900,604501900,22550,22550,22550,22550,0
|
|
20240404,131800,604501900,22550,22600,22600,22550,33
|
|
20240404,131700,603757500,22600,22650,22650,22600,1002
|
|
20240404,131600,581109500,22650,22650,22650,22650,1
|
|
20240404,131500,581086850,22700,22750,22750,22700,707
|
|
20240404,131400,565037800,22750,22750,22750,22750,0
|
|
20240404,131300,565037800,22750,22750,22750,22750,1
|
|
20240404,131200,565015050,22750,22750,22750,22750,0
|
|
20240404,131100,565015050,22750,22750,22750,22750,1
|
|
20240404,131000,564992300,22800,22800,22800,22800,3
|
|
20240404,130900,564923900,22750,22700,22750,22700,3
|
|
20240404,130800,564855700,22750,22750,22750,22750,25
|
|
20240404,130700,564286950,22750,22750,22750,22750,0
|
|
20240404,130600,564286950,22750,22700,22750,22700,3
|
|
20240404,130500,564218750,22700,22700,22700,22700,44
|
|
20240404,130400,563219950,22750,22750,22750,22750,2
|
|
20240404,130300,563174450,22700,22700,22700,22700,1
|
|
20240404,130200,563151750,22700,22700,22700,22700,0
|
|
20240404,130100,563151750,22700,22700,22700,22700,4
|
|
20240404,130000,563060950,22700,22700,22700,22700,0
|
|
20240404,125900,563060950,22700,22700,22700,22700,1
|
|
20240404,125800,563038250,22700,22700,22700,22700,0
|
|
20240404,125700,563038250,22700,22700,22700,22700,0
|
|
20240404,125600,563038250,22700,22700,22700,22700,2
|
|
20240404,125500,562992850,22700,22700,22700,22700,1
|
|
20240404,125400,562970150,22750,22750,22750,22750,0
|
|
20240404,125300,562970150,22750,22750,22750,22750,0
|
|
20240404,125200,562970150,22750,22750,22750,22750,242
|
|
20240404,125100,557464650,22750,22750,22750,22750,0
|
|
20240404,125000,557464650,22750,22750,22750,22750,22
|
|
20240404,124900,556964150,22750,22750,22750,22750,1
|
|
20240404,124800,556941400,22750,22750,22750,22750,0
|
|
20240404,124700,556941400,22750,22750,22750,22750,1
|
|
20240404,124600,556918650,22750,22750,22750,22750,10
|
|
20240404,124500,556691150,22750,22750,22750,22750,2
|
|
20240404,124400,556645650,22750,22750,22750,22750,0
|
|
20240404,124300,556645650,22750,22750,22750,22750,1
|
|
20240404,124200,556622900,22800,22800,22800,22800,5
|
|
20240404,124100,556508900,22750,22750,22750,22750,0
|
|
20240404,124000,556508900,22750,22750,22750,22750,1
|
|
20240404,123900,556486150,22750,22750,22750,22750,0
|
|
20240404,123800,556486150,22750,22750,22750,22750,0
|
|
20240404,123700,556486150,22750,22750,22750,22750,1
|
|
20240404,123600,556463400,22750,22750,22750,22750,2
|
|
20240404,123500,556417900,22750,22750,22750,22750,100
|
|
20240404,123400,554142900,22800,22800,22800,22800,0
|
|
20240404,123300,554142900,22800,22750,22800,22750,4
|
|
20240404,123200,554051800,22750,22750,22750,22750,0
|
|
20240404,123100,554051800,22750,22750,22750,22750,11
|
|
20240404,123000,553801550,22800,22800,22800,22800,0
|
|
20240404,122900,553801550,22800,22800,22800,22800,136
|
|
20240404,122800,550700750,22850,22850,22850,22850,486
|
|
20240404,122700,539595650,22900,22900,22900,22900,0
|
|
20240404,122600,539595650,22900,22850,22900,22850,13
|
|
20240404,122500,539298000,22850,22850,22850,22850,0
|
|
20240404,122400,539298000,22850,22850,22850,22850,0
|
|
20240404,122300,539298000,22850,22850,22850,22850,2
|
|
20240404,122200,539252300,22850,22850,22850,22850,0
|
|
20240404,122100,539252300,22850,22850,22850,22850,1
|
|
20240404,122000,539229450,22850,22850,22850,22850,10
|
|
20240404,121900,539000950,22850,22850,22850,22850,36
|
|
20240404,121800,538178350,22850,22850,22850,22850,0
|
|
20240404,121700,538178350,22850,22850,22850,22850,0
|
|
20240404,121600,538178350,22850,22850,22850,22850,1
|
|
20240404,121500,538155500,22850,22850,22850,22850,0
|
|
20240404,121400,538155500,22850,22850,22850,22850,2
|
|
20240404,121300,538109800,22850,22850,22850,22850,0
|
|
20240404,121200,538109800,22850,22850,22850,22850,1
|
|
20240404,121100,538086950,22850,22850,22850,22850,0
|
|
20240404,121000,538086950,22850,22900,22900,22850,114
|
|
20240404,120900,535481950,22900,22900,22900,22900,100
|
|
20240404,120800,533191950,22800,22800,22800,22800,0
|
|
20240404,120700,533191950,22800,22800,22800,22800,1
|
|
20240404,120600,533169150,22800,22800,22800,22800,0
|
|
20240404,120500,533169150,22800,22800,22800,22800,0
|
|
20240404,120400,533169150,22800,22800,22800,22800,1
|
|
20240404,120300,533146350,22800,22800,22800,22800,0
|
|
20240404,120200,533146350,22800,22800,22800,22800,107
|
|
20240404,120100,530706750,22800,22800,22800,22800,0
|
|
20240404,120000,530706750,22800,22800,22800,22800,1
|
|
20240404,115900,530683950,22850,22850,22850,22850,0
|
|
20240404,115800,530683950,22850,22850,22850,22850,0
|
|
20240404,115700,530683950,22850,22800,22850,22800,120
|
|
20240404,115600,527945100,22800,22800,22800,22800,0
|
|
20240404,115500,527945100,22800,22800,22800,22800,134
|
|
20240404,115400,524889900,22800,22800,22800,22800,0
|
|
20240404,115300,524889900,22800,22800,22800,22800,337
|
|
20240404,115200,517206300,22800,22800,22800,22800,0
|
|
20240404,115100,517206300,22800,22800,22800,22800,0
|
|
20240404,115000,517206300,22800,22800,22800,22800,2
|
|
20240404,114900,517160700,22800,22800,22800,22800,26
|
|
20240404,114800,516567900,22850,22850,22850,22850,0
|
|
20240404,114700,516567900,22850,22850,22850,22850,0
|
|
20240404,114600,516567900,22850,22800,22850,22800,2
|
|
20240404,114500,516522250,22850,22850,22850,22850,1
|
|
20240404,114400,516499400,22800,22800,22800,22800,1
|
|
20240404,114300,516476600,22850,22850,22850,22850,101
|
|
20240404,114200,514168750,22900,22800,22900,22800,2
|
|
20240404,114100,514123050,22850,22850,22850,22850,0
|
|
20240404,114000,514123050,22850,22850,22850,22850,0
|
|
20240404,113900,514123050,22850,22850,22850,22850,192
|
|
20240404,113800,509735850,22850,22850,22850,22850,0
|
|
20240404,113700,509735850,22850,22850,22850,22850,0
|
|
20240404,113600,509735850,22850,22850,22850,22850,1
|
|
20240404,113500,509713000,22850,22850,22850,22850,0
|
|
20240404,113400,509713000,22850,22850,22850,22850,2
|
|
20240404,113300,509667300,22850,22850,22850,22850,0
|
|
20240404,113200,509667300,22850,22850,22850,22850,0
|
|
20240404,113100,509667300,22850,22850,22850,22850,1
|
|
20240404,113000,509644450,22850,22850,22850,22850,0
|
|
20240404,112900,509644450,22850,22850,22850,22850,25
|
|
20240404,112800,509073200,22900,22900,22900,22900,0
|
|
20240404,112700,509073200,22900,22850,22900,22850,129
|
|
20240404,112600,506125300,22850,22850,22850,22850,80
|
|
20240404,112500,504297300,22850,22900,22900,22850,35
|
|
20240404,112400,503497500,22950,22950,22950,22950,21
|
|
20240404,112300,503015550,22950,22950,22950,22950,0
|
|
20240404,112200,503015550,22950,22950,22950,22950,1
|
|
20240404,112100,502992600,23000,23000,23000,23000,0
|
|
20240404,112000,502992600,23000,23000,23000,23000,0
|
|
20240404,111900,502992600,23000,23000,23000,23000,1
|
|
20240404,111800,502969600,23000,22850,23000,22850,9
|
|
20240404,111700,502762900,22900,22900,22900,22900,0
|
|
20240404,111600,502762900,22900,22900,22900,22900,40
|
|
20240404,111500,501846900,22950,22950,22950,22950,0
|
|
20240404,111400,501846900,22950,22950,22950,22950,400
|
|
20240404,111300,492666900,23000,23000,23000,23000,0
|
|
20240404,111200,492666900,23000,23000,23000,23000,0
|
|
20240404,111100,492666900,23000,23000,23000,23000,74
|
|
20240404,111000,490964900,23150,23100,23150,23100,130
|
|
20240404,110900,487957500,23100,23050,23150,23000,110
|
|
20240404,110800,485419050,23000,23150,23150,23000,91
|
|
20240404,110700,483320600,23100,23150,23150,23100,90
|
|
20240404,110600,481239450,23150,23150,23150,23150,36
|
|
20240404,110500,480406050,23150,23150,23150,23150,26
|
|
20240404,110400,479804150,23150,23050,23150,23050,632
|
|
20240404,110300,465204350,23050,23050,23100,23050,130
|
|
20240404,110200,462207400,23050,23050,23050,23050,30
|
|
20240404,110100,461515900,23050,23000,23050,23000,44
|
|
20240404,110000,460502150,23050,23050,23050,23050,33
|
|
20240404,105900,459741500,23050,23000,23050,23000,41
|
|
20240404,105800,458798250,23000,23000,23000,23000,33
|
|
20240404,105700,458039250,23000,23000,23000,23000,31
|
|
20240404,105600,457326250,23000,23000,23000,23000,40
|
|
20240404,105500,456406250,23000,23000,23000,23000,41
|
|
20240404,105400,455463250,23000,23000,23000,23000,31
|
|
20240404,105300,454750250,23000,23000,23000,23000,47
|
|
20240404,105200,453669250,23000,23050,23050,23000,41
|
|
20240404,105100,452725350,23050,23000,23050,23000,58
|
|
20240404,105000,451390900,23000,23000,23000,23000,38
|
|
20240404,104900,450516900,23000,23050,23050,23000,41
|
|
20240404,104800,449572500,23050,23050,23050,23050,40
|
|
20240404,104700,448650500,23050,23050,23050,22900,502
|
|
20240404,104600,437149050,23050,23050,23050,23050,27
|
|
20240404,104500,436526700,23050,23000,23050,23000,631
|
|
20240404,104400,422006650,23000,22950,23000,22950,46
|
|
20240404,104300,420949200,22950,22950,22950,22950,40
|
|
20240404,104200,420031200,22950,23000,23000,22950,157
|
|
20240404,104100,416427650,23000,23000,23000,23000,25
|
|
20240404,104000,415852650,22950,22950,22950,22950,220
|
|
20240404,103900,410803650,23000,23000,23000,23000,1
|
|
20240404,103800,410780650,23000,23000,23000,23000,58
|
|
20240404,103700,409446650,23000,23000,23000,23000,0
|
|
20240404,103600,409446650,23000,23000,23000,23000,20
|
|
20240404,103500,408986650,23000,23000,23000,22950,70
|
|
20240404,103400,407379150,23000,23000,23000,23000,60
|
|
20240404,103300,405999150,22950,22950,22950,22950,178
|
|
20240404,103200,401914050,22900,22900,22900,22900,0
|
|
20240404,103100,401914050,22900,22900,22900,22900,1
|
|
20240404,103000,401891150,22900,22900,22900,22900,0
|
|
20240404,102900,401891150,22900,22900,22900,22900,0
|
|
20240404,102800,401891150,22900,22900,22900,22900,184
|
|
20240404,102700,397677550,22950,22950,22950,22950,2
|
|
20240404,102600,397631650,22950,22950,22950,22950,0
|
|
20240404,102500,397631650,22950,22950,22950,22950,0
|
|
20240404,102400,397631650,22950,22950,22950,22950,0
|
|
20240404,102300,397631650,22950,22950,22950,22950,0
|
|
20240404,102200,397631650,22950,22950,22950,22950,10
|
|
20240404,102100,397402150,22950,22900,22950,22900,65
|
|
20240404,102000,395912900,22900,22900,22900,22900,0
|
|
20240404,101900,395912900,22900,22900,22900,22900,50
|
|
20240404,101800,394767900,22900,22900,22900,22900,0
|
|
20240404,101700,394767900,22900,22900,22900,22900,239
|
|
20240404,101600,389294800,22900,22900,22900,22900,1
|
|
20240404,101500,389271900,22900,22900,22900,22900,1
|
|
20240404,101400,389249000,22900,22800,22900,22800,50
|
|
20240404,101300,388108100,22800,22800,22800,22800,0
|
|
20240404,101200,388108100,22800,22800,22800,22800,0
|
|
20240404,101100,388108100,22800,22800,22800,22800,0
|
|
20240404,101000,388108100,22800,22800,22800,22800,1
|
|
20240404,100900,388085300,22750,22750,22750,22750,0
|
|
20240404,100800,388085300,22750,22750,22750,22750,0
|
|
20240404,100700,388085300,22750,22750,22750,22750,0
|
|
20240404,100600,388085300,22750,22750,22750,22750,10
|
|
20240404,100500,387857800,22750,22750,22750,22750,383
|
|
20240404,100400,379144550,22800,22800,22800,22800,11
|
|
20240404,100300,378893750,22800,22800,22800,22800,0
|
|
20240404,100200,378893750,22800,22800,22800,22800,106
|
|
20240404,100100,376476950,22800,22800,22800,22800,0
|
|
20240404,100000,376476950,22800,22850,22850,22800,9
|
|
20240404,095900,376271500,22900,22900,22900,22900,0
|
|
20240404,095800,376271500,22900,22900,22900,22900,10
|
|
20240404,095700,376042500,22800,22800,22800,22800,0
|
|
20240404,095600,376042500,22800,22800,22800,22800,0
|
|
20240404,095500,376042500,22800,22800,22800,22800,600
|
|
20240404,095400,362362500,22800,22800,22800,22800,160
|
|
20240404,095300,358714500,22800,22800,22800,22800,4
|
|
20240404,095200,358623300,22800,22800,22800,22800,0
|
|
20240404,095100,358623300,22800,22900,22900,22800,252
|
|
20240404,095000,352877500,22800,22800,22800,22800,1
|
|
20240404,094900,352854700,22800,22800,22800,22800,88
|
|
20240404,094800,350848300,22800,22800,22800,22800,16
|
|
20240404,094700,350483500,22900,22950,22950,22900,29
|
|
20240404,094600,349818850,22950,22950,22950,22950,151
|
|
20240404,094500,346353400,22950,22900,22950,22900,429
|
|
20240404,094400,336509200,22900,22750,22900,22750,3259
|
|
20240404,094300,262039350,22750,22600,22750,22550,13
|
|
20240404,094200,261744650,22750,22750,22750,22750,470
|
|
20240404,094100,251052150,22600,22750,22750,22600,5779
|
|
20240404,094000,120298550,22750,22750,22750,22750,5
|
|
20240404,093900,120184800,22750,22750,22750,22750,165
|
|
20240404,093800,116431050,22750,22750,22750,22750,20
|
|
20240404,093700,115976050,22750,22750,22750,22750,25
|
|
20240404,093600,115407300,22750,22750,22750,22750,253
|
|
20240404,093500,109651550,22750,22750,22750,22750,132
|
|
20240404,093400,106648550,22750,22750,22750,22750,28
|
|
20240404,093300,106011550,22750,22750,22750,22750,2
|
|
20240404,093200,105966050,22750,22750,22750,22750,80
|
|
20240404,093100,104146050,22750,22750,22750,22750,1000
|
|
20240404,093000,81396050,22800,22800,22800,22800,0
|
|
20240404,092900,81396050,22800,22800,22800,22800,0
|
|
20240404,092800,81396050,22800,22800,22800,22800,1
|
|
20240404,092700,81373250,22800,22850,22850,22800,549
|
|
20240404,092600,68828850,22900,22850,22900,22850,297
|
|
20240404,092500,62042350,22750,22750,22750,22750,0
|
|
20240404,092400,62042350,22750,22750,22750,22750,11
|
|
20240404,092300,61792100,22800,22800,22800,22800,43
|
|
20240404,092200,60811700,22850,22850,22850,22850,3
|
|
20240404,092100,60743150,22800,22800,22800,22800,0
|
|
20240404,092000,60743150,22800,22800,22800,22800,10
|
|
20240404,091900,60515150,22750,22800,22800,22750,300
|
|
20240404,091800,53675450,22800,22800,22800,22800,253
|
|
20240404,091700,47907050,22800,22800,22800,22800,1
|
|
20240404,091600,47884250,22800,22800,22800,22800,0
|
|
20240404,091500,47884250,22800,22850,22900,22800,174
|
|
20240404,091400,43908550,22900,22900,22900,22900,0
|
|
20240404,091300,43908550,22900,22950,22950,22900,296
|
|
20240404,091200,37120600,22950,22900,22950,22900,267
|
|
20240404,091100,30999850,22850,22850,22850,22850,96
|
|
20240404,091000,28806250,22900,22900,22900,22900,0
|
|
20240404,090900,28806250,22900,22900,22900,22900,79
|
|
20240404,090800,26997150,22900,22900,22900,22900,1
|
|
20240404,090700,26974250,22900,22900,22900,22900,263
|
|
20240404,090600,20951550,22900,22850,22900,22850,142
|
|
20240404,090500,17700550,22850,22850,22850,22850,50
|
|
20240404,090400,16558050,22800,22700,22800,22700,209
|
|
20240404,090300,11795950,22700,22700,22700,22700,1
|
|
20240404,090200,11773250,22700,22800,22800,22700,65
|
|
20240404,090100,10291750,22700,22650,22700,22650,209
|
|
20240404,090000,5556650,22450,22400,22450,22400,242
|