655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,195200,1303814850,24600,24600,24600,24600,719
|
|
20240409,195100,1303814850,24600,24600,24600,24600,0
|
|
20240409,195000,1303814850,24600,24600,24600,24600,0
|
|
20240409,194900,1303814850,24600,24600,24600,24600,0
|
|
20240409,194800,1303814850,24600,24600,24600,24600,0
|
|
20240409,194700,1303814850,24600,24600,24600,24600,0
|
|
20240409,194600,1303814850,24600,24600,24600,24600,0
|
|
20240409,194500,1303814850,24600,24600,24600,24600,0
|
|
20240409,194400,1303814850,24600,24600,24600,24600,0
|
|
20240409,194300,1303814850,24600,24600,24600,24600,0
|
|
20240409,194200,1303814850,24600,24600,24600,24600,0
|
|
20240409,194100,1303814850,24600,24600,24600,24600,0
|
|
20240409,194000,1303814850,24600,24600,24600,24600,0
|
|
20240409,193900,1303814850,24600,24600,24600,24600,0
|
|
20240409,193800,1303814850,24600,24600,24600,24600,0
|
|
20240409,193700,1303814850,24600,24600,24600,24600,0
|
|
20240409,193600,1303814850,24600,24600,24600,24600,0
|
|
20240409,193500,1303814850,24600,24600,24600,24600,0
|
|
20240409,193400,1303814850,24600,24600,24600,24600,0
|
|
20240409,193300,1303814850,24600,24600,24600,24600,0
|
|
20240409,193200,1303814850,24600,24600,24600,24600,0
|
|
20240409,193100,1303814850,24600,24600,24600,24600,0
|
|
20240409,193000,1303814850,24600,24600,24600,24600,0
|
|
20240409,192900,1303814850,24600,24600,24600,24600,0
|
|
20240409,192800,1303814850,24600,24600,24600,24600,0
|
|
20240409,192700,1303814850,24600,24600,24600,24600,0
|
|
20240409,192600,1303814850,24600,24600,24600,24600,0
|
|
20240409,192500,1303814850,24600,24600,24600,24600,0
|
|
20240409,192400,1303814850,24600,24600,24600,24600,0
|
|
20240409,192300,1303814850,24600,24600,24600,24600,0
|
|
20240409,192200,1303814850,24600,24600,24600,24600,719
|
|
20240409,192100,1303814850,24600,24600,24600,24600,0
|
|
20240409,192000,1303814850,24600,24600,24600,24600,0
|
|
20240409,191900,1303814850,24600,24600,24600,24600,0
|
|
20240409,191800,1303814850,24600,24600,24600,24600,0
|
|
20240409,191700,1303814850,24600,24600,24600,24600,0
|
|
20240409,191600,1303814850,24600,24600,24600,24600,0
|
|
20240409,191500,1303814850,24600,24600,24600,24600,0
|
|
20240409,191400,1303814850,24600,24600,24600,24600,0
|
|
20240409,191300,1303814850,24600,24600,24600,24600,0
|
|
20240409,191200,1303814850,24600,24600,24600,24600,0
|
|
20240409,191100,1303814850,24600,24600,24600,24600,0
|
|
20240409,191000,1303814850,24600,24600,24600,24600,0
|
|
20240409,190900,1303814850,24600,24600,24600,24600,0
|
|
20240409,190800,1303814850,24600,24600,24600,24600,0
|
|
20240409,190700,1303814850,24600,24600,24600,24600,0
|
|
20240409,190600,1303814850,24600,24600,24600,24600,0
|
|
20240409,190500,1303814850,24600,24600,24600,24600,0
|
|
20240409,190400,1303814850,24600,24600,24600,24600,0
|
|
20240409,190300,1303814850,24600,24600,24600,24600,0
|
|
20240409,190200,1303814850,24600,24600,24600,24600,0
|
|
20240409,190100,1303814850,24600,24600,24600,24600,0
|
|
20240409,190000,1303814850,24600,24600,24600,24600,0
|
|
20240409,185900,1303814850,24600,24600,24600,24600,0
|
|
20240409,185800,1303814850,24600,24600,24600,24600,0
|
|
20240409,185700,1303814850,24600,24600,24600,24600,0
|
|
20240409,185600,1303814850,24600,24600,24600,24600,0
|
|
20240409,185500,1303814850,24600,24600,24600,24600,0
|
|
20240409,185400,1303814850,24600,24600,24600,24600,0
|
|
20240409,185300,1303814850,24600,24600,24600,24600,0
|
|
20240409,185200,1303814850,24600,24600,24600,24600,719
|
|
20240409,185100,1303814850,24600,24600,24600,24600,0
|
|
20240409,185000,1303814850,24600,24600,24600,24600,0
|
|
20240409,184900,1303814850,24600,24600,24600,24600,0
|
|
20240409,184800,1303814850,24600,24600,24600,24600,0
|
|
20240409,184700,1303814850,24600,24600,24600,24600,0
|
|
20240409,184600,1303814850,24600,24600,24600,24600,0
|
|
20240409,184500,1303814850,24600,24600,24600,24600,0
|
|
20240409,184400,1303814850,24600,24600,24600,24600,0
|
|
20240409,184300,1303814850,24600,24600,24600,24600,0
|
|
20240409,184200,1303814850,24600,24600,24600,24600,0
|
|
20240409,184100,1303814850,24600,24600,24600,24600,0
|
|
20240409,184000,1303814850,24600,24600,24600,24600,0
|
|
20240409,183900,1303814850,24600,24600,24600,24600,0
|
|
20240409,183800,1303814850,24600,24600,24600,24600,0
|
|
20240409,183700,1303814850,24600,24600,24600,24600,0
|
|
20240409,183600,1303814850,24600,24600,24600,24600,0
|
|
20240409,183500,1303814850,24600,24600,24600,24600,0
|
|
20240409,183400,1303814850,24600,24600,24600,24600,0
|
|
20240409,183300,1303814850,24600,24600,24600,24600,0
|
|
20240409,183200,1303814850,24600,24600,24600,24600,0
|
|
20240409,183100,1303814850,24600,24600,24600,24600,0
|
|
20240409,183000,1303814850,24600,24600,24600,24600,0
|
|
20240409,182900,1303814850,24600,24600,24600,24600,0
|
|
20240409,182800,1303814850,24600,24600,24600,24600,0
|
|
20240409,182700,1303814850,24600,24600,24600,24600,0
|
|
20240409,182600,1303814850,24600,24600,24600,24600,0
|
|
20240409,182500,1303814850,24600,24600,24600,24600,0
|
|
20240409,182400,1303814850,24600,24600,24600,24600,0
|
|
20240409,182300,1303814850,24600,24600,24600,24600,0
|
|
20240409,182200,1303814850,24600,24600,24600,24600,719
|
|
20240409,182100,1303814850,24600,24600,24600,24600,0
|
|
20240409,182000,1303814850,24600,24600,24600,24600,0
|
|
20240409,181900,1303814850,24600,24600,24600,24600,0
|
|
20240409,181800,1303814850,24600,24600,24600,24600,0
|
|
20240409,181700,1303814850,24600,24600,24600,24600,0
|
|
20240409,181600,1303814850,24600,24600,24600,24600,0
|
|
20240409,181500,1303814850,24600,24600,24600,24600,0
|
|
20240409,181400,1303814850,24600,24600,24600,24600,0
|
|
20240409,181300,1303814850,24600,24600,24600,24600,0
|
|
20240409,181200,1303814850,24600,24600,24600,24600,0
|
|
20240409,181100,1303814850,24600,24600,24600,24600,0
|
|
20240409,181000,1303814850,24600,24600,24600,24600,0
|
|
20240409,180900,1303814850,24600,24600,24600,24600,0
|
|
20240409,180800,1303814850,24600,24600,24600,24600,0
|
|
20240409,180700,1303814850,24600,24600,24600,24600,0
|
|
20240409,180600,1303814850,24600,24600,24600,24600,0
|
|
20240409,180500,1303814850,24600,24600,24600,24600,0
|
|
20240409,180400,1303814850,24600,24600,24600,24600,0
|
|
20240409,180300,1303814850,24600,24600,24600,24600,0
|
|
20240409,180200,1303814850,24600,24600,24600,24600,0
|
|
20240409,180100,1303814850,24600,24600,24600,24600,0
|
|
20240409,180000,1303814850,24600,24600,24600,24600,0
|
|
20240409,175900,1303814850,24600,24600,24600,24600,0
|
|
20240409,175800,1303814850,24600,24600,24600,24600,0
|
|
20240409,175700,1303814850,24600,24600,24600,24600,0
|
|
20240409,175600,1303814850,24600,24600,24600,24600,0
|
|
20240409,175500,1303814850,24600,24600,24600,24600,0
|
|
20240409,175400,1303814850,24600,24600,24600,24600,0
|
|
20240409,175300,1303814850,24600,24600,24600,24600,0
|
|
20240409,175200,1303814850,24600,24600,24600,24600,719
|
|
20240409,175100,1303814850,24600,24600,24600,24600,0
|
|
20240409,175000,1303814850,24600,24600,24600,24600,0
|
|
20240409,174900,1303814850,24600,24600,24600,24600,0
|
|
20240409,174800,1303814850,24600,24600,24600,24600,0
|
|
20240409,174700,1303814850,24600,24600,24600,24600,0
|
|
20240409,174600,1303814850,24600,24600,24600,24600,0
|
|
20240409,174500,1303814850,24600,24600,24600,24600,0
|
|
20240409,174400,1303814850,24600,24600,24600,24600,0
|
|
20240409,174300,1303814850,24600,24600,24600,24600,0
|
|
20240409,174200,1303814850,24600,24600,24600,24600,0
|
|
20240409,174100,1303814850,24600,24600,24600,24600,0
|
|
20240409,174000,1303814850,24600,24600,24600,24600,0
|
|
20240409,173900,1303814850,24600,24600,24600,24600,0
|
|
20240409,173800,1303814850,24600,24600,24600,24600,0
|
|
20240409,173700,1303814850,24600,24600,24600,24600,0
|
|
20240409,173600,1303814850,24600,24600,24600,24600,0
|
|
20240409,173500,1303814850,24600,24600,24600,24600,0
|
|
20240409,173400,1303814850,24600,24600,24600,24600,0
|
|
20240409,173300,1303814850,24600,24600,24600,24600,0
|
|
20240409,173200,1303814850,24600,24600,24600,24600,0
|
|
20240409,173100,1303814850,24600,24600,24600,24600,0
|
|
20240409,173000,1303814850,24600,24600,24600,24600,0
|
|
20240409,172900,1303814850,24600,24600,24600,24600,0
|
|
20240409,172800,1303814850,24600,24600,24600,24600,0
|
|
20240409,172700,1303814850,24600,24600,24600,24600,0
|
|
20240409,172600,1303814850,24600,24600,24600,24600,0
|
|
20240409,172500,1303814850,24600,24600,24600,24600,0
|
|
20240409,172400,1303814850,24600,24600,24600,24600,0
|
|
20240409,172300,1303814850,24600,24600,24600,24600,0
|
|
20240409,172200,1303814850,24600,24600,24600,24600,719
|
|
20240409,172100,1303814850,24600,24600,24600,24600,0
|
|
20240409,172000,1303814850,24600,24600,24600,24600,0
|
|
20240409,171900,1303814850,24600,24600,24600,24600,0
|
|
20240409,171800,1303814850,24600,24600,24600,24600,0
|
|
20240409,171700,1303814850,24600,24600,24600,24600,0
|
|
20240409,171600,1303814850,24600,24600,24600,24600,0
|
|
20240409,171500,1303814850,24600,24600,24600,24600,0
|
|
20240409,171400,1303814850,24600,24600,24600,24600,0
|
|
20240409,171300,1303814850,24600,24600,24600,24600,0
|
|
20240409,171200,1303814850,24600,24600,24600,24600,0
|
|
20240409,171100,1303814850,24600,24600,24600,24600,0
|
|
20240409,171000,1303814850,24600,24600,24600,24600,0
|
|
20240409,170900,1303814850,24600,24600,24600,24600,0
|
|
20240409,170800,1303814850,24600,24600,24600,24600,0
|
|
20240409,170700,1303814850,24600,24600,24600,24600,0
|
|
20240409,170600,1303814850,24600,24600,24600,24600,0
|
|
20240409,170500,1303814850,24600,24600,24600,24600,0
|
|
20240409,170400,1303814850,24600,24600,24600,24600,0
|
|
20240409,170300,1303814850,24600,24600,24600,24600,0
|
|
20240409,170200,1303814850,24600,24600,24600,24600,0
|
|
20240409,170100,1303814850,24600,24600,24600,24600,0
|
|
20240409,170000,1303814850,24600,24600,24600,24600,0
|
|
20240409,165900,1303814850,24600,24600,24600,24600,0
|
|
20240409,165800,1303814850,24600,24600,24600,24600,0
|
|
20240409,165700,1303814850,24600,24600,24600,24600,0
|
|
20240409,165600,1303814850,24600,24600,24600,24600,0
|
|
20240409,165500,1303814850,24600,24600,24600,24600,0
|
|
20240409,165400,1303814850,24600,24600,24600,24600,0
|
|
20240409,165300,1303814850,24600,24600,24600,24600,0
|
|
20240409,165200,1303814850,24600,24600,24600,24600,719
|
|
20240409,165100,1303814850,24600,24600,24600,24600,0
|
|
20240409,165000,1303814850,24600,24600,24600,24600,0
|
|
20240409,164900,1303814850,24600,24600,24600,24600,0
|
|
20240409,164800,1303814850,24600,24600,24600,24600,0
|
|
20240409,164700,1303814850,24600,24600,24600,24600,0
|
|
20240409,164600,1303814850,24600,24600,24600,24600,0
|
|
20240409,164500,1303814850,24600,24600,24600,24600,0
|
|
20240409,164400,1303814850,24600,24600,24600,24600,0
|
|
20240409,164300,1303814850,24600,24600,24600,24600,0
|
|
20240409,164200,1303814850,24600,24600,24600,24600,0
|
|
20240409,164100,1303814850,24600,24600,24600,24600,0
|
|
20240409,164000,1303814850,24600,24600,24600,24600,0
|
|
20240409,163900,1303814850,24600,24600,24600,24600,0
|
|
20240409,163800,1303814850,24600,24600,24600,24600,0
|
|
20240409,163700,1303814850,24600,24600,24600,24600,0
|
|
20240409,163600,1303814850,24600,24600,24600,24600,0
|
|
20240409,163500,1303814850,24600,24600,24600,24600,0
|
|
20240409,163400,1303814850,24600,24600,24600,24600,0
|
|
20240409,163300,1303814850,24600,24600,24600,24600,0
|
|
20240409,163200,1303814850,24600,24600,24600,24600,0
|
|
20240409,163100,1303814850,24600,24600,24600,24600,0
|
|
20240409,163000,1303814850,24600,24600,24600,24600,0
|
|
20240409,162900,1303814850,24600,24600,24600,24600,0
|
|
20240409,162800,1303814850,24600,24600,24600,24600,0
|
|
20240409,162700,1303814850,24600,24600,24600,24600,0
|
|
20240409,162600,1303814850,24600,24600,24600,24600,0
|
|
20240409,162500,1303814850,24600,24600,24600,24600,0
|
|
20240409,162400,1303814850,24600,24600,24600,24600,0
|
|
20240409,162300,1303814850,24600,24600,24600,24600,0
|
|
20240409,162200,1303814850,24600,24600,24600,24600,719
|
|
20240409,162100,1303814850,24600,24600,24600,24600,0
|
|
20240409,162000,1303814850,24600,24600,24600,24600,0
|
|
20240409,161900,1303814850,24600,24600,24600,24600,0
|
|
20240409,161800,1303814850,24600,24600,24600,24600,0
|
|
20240409,161700,1303814850,24600,24600,24600,24600,0
|
|
20240409,161600,1303814850,24600,24600,24600,24600,0
|
|
20240409,161500,1303814850,24600,24600,24600,24600,0
|
|
20240409,161400,1303814850,24600,24600,24600,24600,0
|
|
20240409,161300,1303814850,24600,24600,24600,24600,0
|
|
20240409,161200,1303814850,24600,24600,24600,24600,0
|
|
20240409,161100,1303814850,24600,24600,24600,24600,0
|
|
20240409,161000,1303814850,24600,24600,24600,24600,0
|
|
20240409,160900,1303814850,24600,24600,24600,24600,0
|
|
20240409,160800,1303814850,24600,24600,24600,24600,0
|
|
20240409,160700,1303814850,24600,24600,24600,24600,0
|
|
20240409,160600,1303814850,24600,24600,24600,24600,0
|
|
20240409,160500,1303814850,24600,24600,24600,24600,0
|
|
20240409,160400,1303814850,24600,24600,24600,24600,0
|
|
20240409,160300,1303814850,24600,24600,24600,24600,0
|
|
20240409,160200,1303814850,24600,24600,24600,24600,0
|
|
20240409,160100,1303814850,24600,24600,24600,24600,0
|
|
20240409,160000,1303814850,24600,24600,24600,24600,0
|
|
20240409,155900,1303814850,24600,24600,24600,24600,0
|
|
20240409,155800,1303814850,24600,24600,24600,24600,0
|
|
20240409,155700,1303814850,24600,24600,24600,24600,0
|
|
20240409,155600,1303814850,24600,24600,24600,24600,0
|
|
20240409,155500,1303814850,24600,24600,24600,24600,0
|
|
20240409,155400,1303814850,24600,24600,24600,24600,0
|
|
20240409,155300,1303814850,24600,24600,24600,24600,0
|
|
20240409,155200,1303814850,24600,24600,24600,24600,719
|
|
20240409,155100,1303814850,24600,24600,24600,24600,0
|
|
20240409,155000,1303814850,24600,24600,24600,24600,0
|
|
20240409,154900,1303814850,24600,24600,24600,24600,0
|
|
20240409,154800,1303814850,24600,24600,24600,24600,0
|
|
20240409,154700,1303814850,24600,24600,24600,24600,0
|
|
20240409,154600,1303814850,24600,24600,24600,24600,0
|
|
20240409,154500,1303814850,24600,24600,24600,24600,0
|
|
20240409,154400,1303814850,24600,24600,24600,24600,0
|
|
20240409,154300,1303814850,24600,24600,24600,24600,0
|
|
20240409,154200,1303814850,24600,24600,24600,24600,0
|
|
20240409,154100,1303814850,24600,24600,24600,24600,0
|
|
20240409,154000,1303814850,24600,24600,24600,24600,0
|
|
20240409,153900,1303814850,24600,24600,24600,24600,0
|
|
20240409,153800,1303814850,24600,24600,24600,24600,0
|
|
20240409,153700,1303814850,24600,24600,24600,24600,0
|
|
20240409,153600,1303814850,24600,24600,24600,24600,0
|
|
20240409,153500,1303814850,24600,24600,24600,24600,0
|
|
20240409,153400,1303814850,24600,24600,24600,24600,0
|
|
20240409,153300,1303814850,24600,24600,24600,24600,0
|
|
20240409,153200,1303814850,24600,24600,24600,24600,0
|
|
20240409,153100,1303814850,24600,24600,24600,24600,0
|
|
20240409,153000,1303814850,24600,24600,24600,24600,719
|
|
20240409,152900,1286127450,24650,24650,24650,24650,0
|
|
20240409,152800,1286127450,24650,24650,24650,24650,0
|
|
20240409,152700,1286127450,24650,24650,24650,24650,0
|
|
20240409,152600,1286127450,24650,24650,24650,24650,0
|
|
20240409,152500,1286127450,24650,24650,24650,24650,0
|
|
20240409,152400,1286127450,24650,24650,24650,24650,0
|
|
20240409,152300,1286127450,24650,24650,24650,24650,0
|
|
20240409,152200,1286127450,24650,24650,24650,24650,0
|
|
20240409,152100,1286127450,24650,24650,24650,24650,0
|
|
20240409,152000,1286127450,24650,24650,24650,24650,0
|
|
20240409,151900,1286127450,24650,24600,24650,24600,78
|
|
20240409,151800,1284204950,24600,24600,24650,24600,244
|
|
20240409,151700,1278202100,24650,24650,24650,24650,38
|
|
20240409,151600,1277265400,24650,24650,24650,24650,21
|
|
20240409,151500,1276747750,24650,24600,24650,24600,241
|
|
20240409,151400,1270812150,24600,24600,24650,24600,100
|
|
20240409,151300,1268351500,24700,24600,24700,24600,2
|
|
20240409,151200,1268302200,24700,24700,24700,24700,0
|
|
20240409,151100,1268302200,24700,24600,24700,24500,390
|
|
20240409,151000,1258678200,24500,24550,24700,24500,160
|
|
20240409,150900,1254751150,24500,24550,24600,24500,225
|
|
20240409,150800,1249232550,24550,24550,24600,24550,319
|
|
20240409,150700,1241400450,24550,24600,24600,24550,211
|
|
20240409,150600,1236218350,24600,24600,24650,24600,218
|
|
20240409,150500,1230854950,24600,24700,24700,24600,264
|
|
20240409,150400,1224354950,24600,24550,24700,24550,594
|
|
20240409,150300,1209727200,24550,24700,24700,24550,296
|
|
20240409,150200,1202454400,24550,24600,24600,24550,951
|
|
20240409,150100,1179062350,24700,24700,24700,24700,5
|
|
20240409,150000,1178938850,24600,24600,24600,24600,201
|
|
20240409,145900,1173994250,24600,24650,24650,24600,100
|
|
20240409,145800,1171531750,24650,24650,24650,24650,153
|
|
20240409,145700,1167760300,24650,24700,24700,24650,136
|
|
20240409,145600,1164403650,24650,24650,24650,24650,258
|
|
20240409,145500,1158043950,24700,24700,24700,24700,888
|
|
20240409,145400,1136110350,24700,24650,24700,24650,16
|
|
20240409,145300,1135715200,24700,24700,24700,24700,181
|
|
20240409,145200,1131244500,24700,24700,24700,24700,50
|
|
20240409,145100,1130009500,24700,24700,24700,24700,50
|
|
20240409,145000,1128774500,24700,24650,24700,24650,210
|
|
20240409,144900,1123590000,24700,24700,24700,24700,0
|
|
20240409,144800,1123590000,24700,24650,24750,24650,70
|
|
20240409,144700,1121863250,24650,24650,24650,24650,504
|
|
20240409,144600,1109439650,24750,24650,24750,24650,182
|
|
20240409,144500,1104945150,24650,24650,24650,24650,50
|
|
20240409,144400,1103712650,24700,24750,24750,24700,21
|
|
20240409,144300,1103193500,24650,24650,24650,24650,0
|
|
20240409,144200,1103193500,24650,24750,24750,24650,29
|
|
20240409,144100,1102477850,24700,24700,24700,24700,0
|
|
20240409,144000,1102477850,24700,24700,24700,24700,0
|
|
20240409,143900,1102477850,24700,24700,24750,24700,12
|
|
20240409,143800,1102181000,24700,24700,24700,24700,410
|
|
20240409,143700,1092054000,24700,24700,24700,24700,0
|
|
20240409,143600,1092054000,24700,24700,24700,24700,0
|
|
20240409,143500,1092054000,24700,24700,24700,24700,90
|
|
20240409,143400,1089831000,24700,24700,24700,24700,0
|
|
20240409,143300,1089831000,24700,24700,24700,24700,7
|
|
20240409,143200,1089658100,24700,24700,24700,24700,1
|
|
20240409,143100,1089633400,24750,24700,24750,24700,9
|
|
20240409,143000,1089410750,24650,24650,24650,24650,65
|
|
20240409,142900,1087808500,24600,24600,24600,24600,29
|
|
20240409,142800,1087095100,24600,24600,24600,24600,100
|
|
20240409,142700,1084635100,24750,24750,24750,24750,0
|
|
20240409,142600,1084635100,24750,24700,24750,24700,15
|
|
20240409,142500,1084264200,24650,24650,24650,24650,5
|
|
20240409,142400,1084140950,24650,24650,24650,24650,0
|
|
20240409,142300,1084140950,24650,24650,24650,24600,820
|
|
20240409,142200,1063954400,24700,24650,24700,24650,1392
|
|
20240409,142100,1029579450,24550,24550,24550,24550,0
|
|
20240409,142000,1029579450,24550,24650,24650,24550,800
|
|
20240409,141900,1009915800,24700,24700,24700,24700,35
|
|
20240409,141800,1009051300,24700,24700,24700,24700,1
|
|
20240409,141700,1009026600,24700,24700,24700,24700,11
|
|
20240409,141600,1008754900,24700,24700,24700,24700,146
|
|
20240409,141500,1005148700,24700,24700,24700,24700,261
|
|
20240409,141400,998702000,24750,24750,24750,24750,0
|
|
20240409,141300,998702000,24750,24750,24750,24750,1
|
|
20240409,141200,998677250,24750,24750,24750,24750,0
|
|
20240409,141100,998677250,24750,24750,24750,24750,35
|
|
20240409,141000,997811000,24800,24800,24800,24800,0
|
|
20240409,140900,997811000,24800,24800,24800,24800,0
|
|
20240409,140800,997811000,24800,24800,24800,24800,1
|
|
20240409,140700,997786200,24800,24800,24800,24800,0
|
|
20240409,140600,997786200,24800,24800,24800,24800,0
|
|
20240409,140500,997786200,24800,24800,24800,24800,0
|
|
20240409,140400,997786200,24800,24800,24800,24800,0
|
|
20240409,140300,997786200,24800,24800,24800,24800,0
|
|
20240409,140200,997786200,24800,24800,24800,24800,0
|
|
20240409,140100,997786200,24800,24800,24800,24800,0
|
|
20240409,140000,997786200,24800,24800,24800,24800,0
|
|
20240409,135900,997786200,24800,24800,24800,24800,0
|
|
20240409,135800,997786200,24800,24800,24800,24800,120
|
|
20240409,135700,994810200,24750,24750,24750,24750,0
|
|
20240409,135600,994810200,24750,24750,24750,24750,0
|
|
20240409,135500,994810200,24750,24650,24750,24650,100
|
|
20240409,135400,992335400,24700,24700,24700,24700,0
|
|
20240409,135300,992335400,24700,24700,24700,24700,28
|
|
20240409,135200,991643800,24700,24650,24700,24650,231
|
|
20240409,135100,985938150,24650,24650,24650,24650,20
|
|
20240409,135000,985445150,24650,24650,24650,24500,4530
|
|
20240409,134900,874065600,24750,24900,24900,24600,2456
|
|
20240409,134800,813457300,24800,24900,24950,24750,1608
|
|
20240409,134700,773579950,25000,25000,25000,25000,350
|
|
20240409,134600,764829950,25000,25000,25000,25000,4
|
|
20240409,134500,764729950,25000,24900,25000,24900,2
|
|
20240409,134400,764680050,25000,25000,25000,25000,0
|
|
20240409,134300,764680050,25000,24900,25000,24900,546
|
|
20240409,134200,751057550,24900,24900,24900,24900,0
|
|
20240409,134100,751057550,24900,24900,24900,24900,0
|
|
20240409,134000,751057550,24900,24900,24900,24900,7
|
|
20240409,133900,750883250,24900,24900,24900,24900,0
|
|
20240409,133800,750883250,24900,24900,24900,24900,4
|
|
20240409,133700,750783650,24850,24850,24850,24850,0
|
|
20240409,133600,750783650,24850,24850,24850,24850,56
|
|
20240409,133500,749392050,24850,24900,24900,24850,114
|
|
20240409,133400,746558650,24850,24850,24850,24850,0
|
|
20240409,133300,746558650,24850,24850,24850,24850,90
|
|
20240409,133200,744322150,24850,24850,24850,24850,0
|
|
20240409,133100,744322150,24850,24950,24950,24850,12
|
|
20240409,133000,744023850,24950,24850,24950,24850,56
|
|
20240409,132900,742627100,24800,24800,24800,24800,0
|
|
20240409,132800,742627100,24800,24800,24800,24800,94
|
|
20240409,132700,740295900,24900,24900,24900,24900,102
|
|
20240409,132600,737756100,24900,24900,24900,24900,0
|
|
20240409,132500,737756100,24900,24900,24900,24900,0
|
|
20240409,132400,737756100,24900,24900,24900,24900,0
|
|
20240409,132300,737756100,24900,24900,24900,24900,0
|
|
20240409,132200,737756100,24900,24900,24900,24900,0
|
|
20240409,132100,737756100,24900,24900,24900,24900,0
|
|
20240409,132000,737756100,24900,24900,24900,24900,0
|
|
20240409,131900,737756100,24900,24850,24900,24850,4
|
|
20240409,131800,737656550,24900,24850,24900,24850,2
|
|
20240409,131700,737606800,24850,24850,24850,24850,0
|
|
20240409,131600,737606800,24850,24850,24850,24850,0
|
|
20240409,131500,737606800,24850,24800,24850,24800,398
|
|
20240409,131400,727721200,24800,24750,24800,24750,10
|
|
20240409,131300,727473650,24800,24750,24800,24750,12
|
|
20240409,131200,727176550,24750,24750,24750,24750,10
|
|
20240409,131100,726929050,24750,24700,24750,24700,32
|
|
20240409,131000,726138500,24750,24750,24750,24750,0
|
|
20240409,130900,726138500,24750,24750,24750,24750,0
|
|
20240409,130800,726138500,24750,24750,24750,24750,2
|
|
20240409,130700,726089000,24700,24700,24700,24700,0
|
|
20240409,130600,726089000,24700,24750,24800,24700,164
|
|
20240409,130500,722035500,24750,24750,24750,24750,5
|
|
20240409,130400,721911750,24750,24750,24750,24750,0
|
|
20240409,130300,721911750,24750,24750,24750,24750,6
|
|
20240409,130200,721763250,24750,24750,24750,24750,0
|
|
20240409,130100,721763250,24750,24750,24750,24750,0
|
|
20240409,130000,721763250,24750,24750,24750,24750,1
|
|
20240409,125900,721738500,24700,24700,24700,24700,0
|
|
20240409,125800,721738500,24700,24700,24700,24700,0
|
|
20240409,125700,721738500,24700,24700,24700,24700,0
|
|
20240409,125600,721738500,24700,24700,24700,24700,0
|
|
20240409,125500,721738500,24700,24700,24700,24700,0
|
|
20240409,125400,721738500,24700,24700,24700,24700,4
|
|
20240409,125300,721639700,24800,24750,24800,24750,41
|
|
20240409,125200,720622950,24700,24700,24700,24700,0
|
|
20240409,125100,720622950,24700,24700,24700,24700,45
|
|
20240409,125000,719511450,24800,24600,24800,24600,11
|
|
20240409,124900,719239500,24700,24700,24700,24700,5
|
|
20240409,124800,719116000,24700,24650,24700,24650,221
|
|
20240409,124700,713663850,24650,24650,24650,24650,0
|
|
20240409,124600,713663850,24650,24650,24650,24650,1
|
|
20240409,124500,713639200,24650,24650,24650,24650,0
|
|
20240409,124400,713639200,24650,24600,24650,24550,150
|
|
20240409,124300,709944650,24600,24600,24600,24600,125
|
|
20240409,124200,706869650,24600,24600,24600,24600,0
|
|
20240409,124100,706869650,24600,24600,24600,24600,87
|
|
20240409,124000,704729450,24550,24550,24550,24550,0
|
|
20240409,123900,704729450,24550,24550,24550,24550,1
|
|
20240409,123800,704704900,24550,24550,24550,24550,0
|
|
20240409,123700,704704900,24550,24550,24550,24550,5
|
|
20240409,123600,704582150,24550,24550,24550,24550,400
|
|
20240409,123500,694762150,24550,24550,24550,24550,0
|
|
20240409,123400,694762150,24550,24550,24550,24550,0
|
|
20240409,123300,694762150,24550,24550,24550,24550,0
|
|
20240409,123200,694762150,24550,24550,24550,24550,10
|
|
20240409,123100,694516650,24600,24600,24600,24600,14
|
|
20240409,123000,694172250,24550,24550,24550,24550,9
|
|
20240409,122900,693951300,24550,24550,24550,24550,0
|
|
20240409,122800,693951300,24550,24550,24550,24550,0
|
|
20240409,122700,693951300,24550,24550,24550,24550,80
|
|
20240409,122600,691987300,24550,24550,24550,24550,50
|
|
20240409,122500,690759800,24550,24550,24550,24550,206
|
|
20240409,122400,685702500,24550,24550,24550,24550,161
|
|
20240409,122300,681749950,24500,24500,24500,24500,0
|
|
20240409,122200,681749950,24500,24500,24500,24500,1
|
|
20240409,122100,681725450,24550,24550,24550,24550,0
|
|
20240409,122000,681725450,24550,24550,24550,24550,1
|
|
20240409,121900,681700900,24500,24550,24550,24500,32
|
|
20240409,121800,680915350,24550,24550,24550,24550,5
|
|
20240409,121700,680792600,24550,24550,24550,24550,0
|
|
20240409,121600,680792600,24550,24550,24550,24550,19
|
|
20240409,121500,680326150,24550,24550,24550,24550,0
|
|
20240409,121400,680326150,24550,24550,24550,24500,22
|
|
20240409,121300,679786100,24500,24500,24500,24500,0
|
|
20240409,121200,679786100,24500,24550,24550,24500,70
|
|
20240409,121100,678070100,24550,24550,24550,24550,0
|
|
20240409,121000,678070100,24550,24600,24600,24550,466
|
|
20240409,120900,666629450,24600,24600,24600,24600,3
|
|
20240409,120800,666555650,24600,24600,24600,24600,1
|
|
20240409,120700,666531050,24550,24600,24600,24550,20
|
|
20240409,120600,666039200,24600,24600,24600,24600,0
|
|
20240409,120500,666039200,24600,24600,24600,24600,0
|
|
20240409,120400,666039200,24600,24600,24600,24600,0
|
|
20240409,120300,666039200,24600,24600,24600,24600,49
|
|
20240409,120200,664833800,24650,24650,24650,24650,0
|
|
20240409,120100,664833800,24650,24650,24650,24650,0
|
|
20240409,120000,664833800,24650,24650,24650,24650,0
|
|
20240409,115900,664833800,24650,24650,24650,24650,0
|
|
20240409,115800,664833800,24650,24650,24650,24650,0
|
|
20240409,115700,664833800,24650,24650,24650,24650,0
|
|
20240409,115600,664833800,24650,24650,24650,24650,0
|
|
20240409,115500,664833800,24650,24650,24650,24650,5
|
|
20240409,115400,664710550,24550,24550,24550,24550,0
|
|
20240409,115300,664710550,24550,24550,24550,24550,0
|
|
20240409,115200,664710550,24550,24550,24550,24550,0
|
|
20240409,115100,664710550,24550,24550,24550,24550,610
|
|
20240409,115000,649735050,24600,24600,24600,24600,44
|
|
20240409,114900,648652650,24600,24600,24600,24600,0
|
|
20240409,114800,648652650,24600,24600,24600,24600,0
|
|
20240409,114700,648652650,24600,24600,24600,24600,5
|
|
20240409,114600,648529650,24600,24600,24600,24600,1
|
|
20240409,114500,648505050,24550,24550,24550,24550,101
|
|
20240409,114400,646025500,24550,24550,24550,24550,100
|
|
20240409,114300,643570500,24550,24600,24600,24550,97
|
|
20240409,114200,641185300,24600,24600,24600,24600,0
|
|
20240409,114100,641185300,24600,24600,24600,24600,0
|
|
20240409,114000,641185300,24600,24600,24600,24600,0
|
|
20240409,113900,641185300,24600,24600,24600,24600,31
|
|
20240409,113800,640422700,24550,24550,24550,24550,0
|
|
20240409,113700,640422700,24550,24550,24550,24550,0
|
|
20240409,113600,640422700,24550,24550,24550,24550,70
|
|
20240409,113500,638704200,24550,24550,24550,24550,0
|
|
20240409,113400,638704200,24550,24550,24550,24550,21
|
|
20240409,113300,638188650,24500,24550,24550,24500,51
|
|
20240409,113200,636936650,24500,24500,24500,24500,28
|
|
20240409,113100,636250650,24500,24550,24550,24500,150
|
|
20240409,113000,632572650,24550,24550,24550,24550,0
|
|
20240409,112900,632572650,24550,24550,24550,24550,0
|
|
20240409,112800,632572650,24550,24550,24550,24550,0
|
|
20240409,112700,632572650,24550,24550,24550,24550,19
|
|
20240409,112600,632106200,24550,24600,24600,24550,48
|
|
20240409,112500,630926700,24650,24650,24650,24650,0
|
|
20240409,112400,630926700,24650,24650,24650,24650,0
|
|
20240409,112300,630926700,24650,24650,24650,24650,20
|
|
20240409,112200,630433700,24500,24500,24500,24500,0
|
|
20240409,112100,630433700,24500,24500,24500,24500,15
|
|
20240409,112000,630066200,24500,24550,24550,24500,100
|
|
20240409,111900,627616150,24500,24500,24500,24500,0
|
|
20240409,111800,627616150,24500,24600,24600,24500,1022
|
|
20240409,111700,602530250,24600,24600,24600,24600,0
|
|
20240409,111600,602530250,24600,24600,24600,24600,0
|
|
20240409,111500,602530250,24600,24600,24600,24600,0
|
|
20240409,111400,602530250,24600,24700,24700,24600,39
|
|
20240409,111300,601570750,24700,24700,24700,24700,20
|
|
20240409,111200,601076750,24750,24750,24750,24750,0
|
|
20240409,111100,601076750,24750,24750,24750,24750,0
|
|
20240409,111000,601076750,24750,24750,24750,24750,332
|
|
20240409,110900,592859750,24600,24600,24600,24600,836
|
|
20240409,110800,572294150,24600,24600,24600,24600,209
|
|
20240409,110700,567152750,24700,24700,24700,24700,2
|
|
20240409,110600,567103350,24650,24650,24650,24650,2
|
|
20240409,110500,567054050,24650,24650,24650,24650,1
|
|
20240409,110400,567029400,24650,24650,24650,24650,21
|
|
20240409,110300,566511750,24600,24700,24750,24600,21
|
|
20240409,110200,565994500,24600,24600,24600,24600,0
|
|
20240409,110100,565994500,24600,24600,24600,24600,71
|
|
20240409,110000,564247900,24600,24550,24600,24550,137
|
|
20240409,105900,560881150,24600,24600,24600,24600,743
|
|
20240409,105800,542603350,24600,24600,24600,24600,0
|
|
20240409,105700,542603350,24600,24600,24600,24600,30
|
|
20240409,105600,541865350,24600,24600,24600,24600,0
|
|
20240409,105500,541865350,24600,24600,24600,24600,0
|
|
20240409,105400,541865350,24600,24600,24600,24600,77
|
|
20240409,105300,539971150,24600,24600,24600,24600,12
|
|
20240409,105200,539675950,24600,24650,24650,24600,100
|
|
20240409,105100,537215500,24650,24650,24650,24650,0
|
|
20240409,105000,537215500,24650,24650,24650,24650,0
|
|
20240409,104900,537215500,24650,24650,24650,24650,124
|
|
20240409,104800,534158900,24650,24650,24650,24650,20
|
|
20240409,104700,533665900,24650,24550,24650,24550,622
|
|
20240409,104600,518335800,24550,24550,24550,24550,652
|
|
20240409,104500,502329200,24550,24550,24550,24550,400
|
|
20240409,104400,492509200,24550,24600,24600,24550,454
|
|
20240409,104300,481349300,24650,24650,24650,24650,0
|
|
20240409,104200,481349300,24650,24600,24650,24600,62
|
|
20240409,104100,479821100,24650,24650,24650,24650,1
|
|
20240409,104000,479796450,24600,24700,24700,24600,1588
|
|
20240409,103900,440658400,24700,24700,24700,24700,0
|
|
20240409,103800,440658400,24700,24700,24700,24700,0
|
|
20240409,103700,440658400,24700,24700,24700,24700,0
|
|
20240409,103600,440658400,24700,24700,24700,24700,17
|
|
20240409,103500,440238500,24750,24700,24750,24650,462
|
|
20240409,103400,428827300,24750,24750,24750,24750,0
|
|
20240409,103300,428827300,24750,24750,24750,24750,4
|
|
20240409,103200,428728300,24700,24700,24700,24700,0
|
|
20240409,103100,428728300,24700,24700,24700,24700,0
|
|
20240409,103000,428728300,24700,24700,24700,24700,10
|
|
20240409,102900,428481300,24700,24700,24700,24700,97
|
|
20240409,102800,426085400,24700,24700,24700,24700,638
|
|
20240409,102700,410326800,24750,24750,24750,24750,6
|
|
20240409,102600,410178300,24750,24750,24750,24750,0
|
|
20240409,102500,410178300,24750,24750,24750,24750,15
|
|
20240409,102400,409807050,24750,24750,24750,24750,36
|
|
20240409,102300,408916050,24750,24700,24750,24700,57
|
|
20240409,102200,407506800,24750,24750,24750,24750,24
|
|
20240409,102100,406912800,24750,24700,24750,24650,186
|
|
20240409,102000,402320500,24650,24650,24650,24650,332
|
|
20240409,101900,394136700,24700,24700,24700,24650,40
|
|
20240409,101800,393150200,24650,24700,24700,24650,734
|
|
20240409,101700,375051700,24700,24700,24700,24700,14
|
|
20240409,101600,374705900,24700,24700,24700,24700,392
|
|
20240409,101500,365023500,24700,24700,24700,24650,685
|
|
20240409,101400,348109000,24700,24750,24750,24700,383
|
|
20240409,101300,338647900,24750,24750,24750,24750,20
|
|
20240409,101200,338152900,24750,24750,24750,24750,100
|
|
20240409,101100,335677900,24750,24750,24750,24700,511
|
|
20240409,101000,323035650,24800,24800,24800,24800,131
|
|
20240409,100900,319786850,24750,24750,24750,24750,40
|
|
20240409,100800,318796850,24800,24800,24800,24800,5
|
|
20240409,100700,318672850,24750,24750,24750,24750,381
|
|
20240409,100600,309243100,24750,24800,24800,24750,103
|
|
20240409,100500,306693350,24750,24800,24850,24750,1462
|
|
20240409,100400,270441850,24800,24850,24850,24800,84
|
|
20240409,100300,268358600,24850,24850,24850,24850,2
|
|
20240409,100200,268308900,24900,24900,24900,24900,0
|
|
20240409,100100,268308900,24900,24900,24900,24900,0
|
|
20240409,100000,268308900,24900,24850,24900,24800,562
|
|
20240409,095900,254367100,24850,24850,24850,24850,53
|
|
20240409,095800,253050050,24900,24850,24900,24850,151
|
|
20240409,095700,249297400,24850,24850,24850,24850,1
|
|
20240409,095600,249272550,24850,24900,24900,24850,385
|
|
20240409,095500,239695250,24850,24850,24850,24850,1
|
|
20240409,095400,239670400,24900,24900,24900,24900,0
|
|
20240409,095300,239670400,24900,24900,24900,24850,1100
|
|
20240409,095200,212331200,25000,24950,25000,24950,31
|
|
20240409,095100,211557400,25000,24950,25000,24950,28
|
|
20240409,095000,210858750,24950,24950,24950,24950,3
|
|
20240409,094900,210783900,24900,24900,24900,24900,0
|
|
20240409,094800,210783900,24900,24900,24900,24900,278
|
|
20240409,094700,203861700,24900,24900,24900,24900,0
|
|
20240409,094600,203861700,24900,24900,24900,24900,93
|
|
20240409,094500,201546000,24900,24900,24900,24900,137
|
|
20240409,094400,198134700,25000,25000,25000,25000,0
|
|
20240409,094300,198134700,25000,25000,25000,25000,6
|
|
20240409,094200,197984700,25000,24900,25000,24900,155
|
|
20240409,094100,194124700,24900,24900,24900,24900,455
|
|
20240409,094000,182795200,24900,24950,24950,24850,1520
|
|
20240409,093900,144970200,24950,25000,25000,24950,187
|
|
20240409,093800,140303550,25150,25150,25150,25150,0
|
|
20240409,093700,140303550,25150,25050,25150,25050,2
|
|
20240409,093600,140253350,25100,25100,25100,25100,20
|
|
20240409,093500,139751350,25100,25100,25100,25100,296
|
|
20240409,093400,132321750,25050,25050,25050,25050,1
|
|
20240409,093300,132296700,25050,25050,25050,25050,0
|
|
20240409,093200,132296700,25050,25050,25050,25050,7
|
|
20240409,093100,132121350,25100,25050,25100,25050,4
|
|
20240409,093000,132021050,25100,25000,25100,25000,162
|
|
20240409,092900,127962950,25050,25050,25050,25050,0
|
|
20240409,092800,127962950,25050,25000,25050,25000,62
|
|
20240409,092700,126411150,24900,24900,24900,24900,0
|
|
20240409,092600,126411150,24900,25050,25050,24900,287
|
|
20240409,092500,119260700,25050,25000,25050,24900,250
|
|
20240409,092400,113022000,24900,25150,25150,24900,2018
|
|
20240409,092300,62593050,25200,25200,25200,25200,2
|
|
20240409,092200,62542650,25150,25150,25150,25150,2
|
|
20240409,092100,62492350,25200,25200,25200,25200,0
|
|
20240409,092000,62492350,25200,25200,25200,25200,1
|
|
20240409,091900,62467150,25200,25200,25200,25200,50
|
|
20240409,091800,61207150,25200,25200,25200,25200,1
|
|
20240409,091700,61181950,25200,25200,25200,25200,7
|
|
20240409,091600,61005550,25200,25200,25200,25200,0
|
|
20240409,091500,61005550,25200,25200,25200,25200,5
|
|
20240409,091400,60879550,25150,25200,25200,25150,39
|
|
20240409,091300,59896850,25200,25200,25200,25200,116
|
|
20240409,091200,56973650,25150,25150,25150,25150,106
|
|
20240409,091100,54307750,25150,25200,25200,25150,200
|
|
20240409,091000,49267800,25100,25100,25100,25100,276
|
|
20240409,090900,42340200,25150,25200,25200,25150,252
|
|
20240409,090800,35994800,25100,25250,25250,25100,38
|
|
20240409,090700,35039900,25300,25100,25300,25100,391
|
|
20240409,090600,25208200,25100,25100,25100,25100,1
|
|
20240409,090500,25183100,24950,24950,24950,24950,0
|
|
20240409,090400,25183100,24950,25100,25100,24950,747
|
|
20240409,090300,6509900,25100,25100,25100,25100,72
|
|
20240409,090200,4702700,25050,25050,25050,25050,0
|
|
20240409,090100,4702700,25050,25200,25200,25050,51
|
|
20240409,090000,3425000,25000,25000,25000,25000,137
|