648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,194500,9997705040,22050,22050,22050,22050,14185
|
|
20240412,194400,9997705040,22050,22050,22050,22050,0
|
|
20240412,194300,9997705040,22050,22050,22050,22050,0
|
|
20240412,194200,9997705040,22050,22050,22050,22050,0
|
|
20240412,194100,9997705040,22050,22050,22050,22050,0
|
|
20240412,194000,9997705040,22050,22050,22050,22050,0
|
|
20240412,193900,9997705040,22050,22050,22050,22050,0
|
|
20240412,193800,9997705040,22050,22050,22050,22050,0
|
|
20240412,193700,9997705040,22050,22050,22050,22050,0
|
|
20240412,193600,9997705040,22050,22050,22050,22050,0
|
|
20240412,193500,9997705040,22050,22050,22050,22050,0
|
|
20240412,193400,9997705040,22050,22050,22050,22050,0
|
|
20240412,193300,9997705040,22050,22050,22050,22050,0
|
|
20240412,193200,9997705040,22050,22050,22050,22050,0
|
|
20240412,193100,9997705040,22050,22050,22050,22050,0
|
|
20240412,193000,9997705040,22050,22050,22050,22050,0
|
|
20240412,192900,9997705040,22050,22050,22050,22050,0
|
|
20240412,192800,9997705040,22050,22050,22050,22050,0
|
|
20240412,192700,9997705040,22050,22050,22050,22050,0
|
|
20240412,192600,9997705040,22050,22050,22050,22050,0
|
|
20240412,192500,9997705040,22050,22050,22050,22050,0
|
|
20240412,192400,9997705040,22050,22050,22050,22050,0
|
|
20240412,192300,9997705040,22050,22050,22050,22050,0
|
|
20240412,192200,9997705040,22050,22050,22050,22050,0
|
|
20240412,192100,9997705040,22050,22050,22050,22050,0
|
|
20240412,192000,9997705040,22050,22050,22050,22050,0
|
|
20240412,191900,9997705040,22050,22050,22050,22050,0
|
|
20240412,191800,9997705040,22050,22050,22050,22050,0
|
|
20240412,191700,9997705040,22050,22050,22050,22050,0
|
|
20240412,191600,9997705040,22050,22050,22050,22050,0
|
|
20240412,191500,9997705040,22050,22050,22050,22050,14185
|
|
20240412,191400,9997705040,22050,22050,22050,22050,0
|
|
20240412,191300,9997705040,22050,22050,22050,22050,0
|
|
20240412,191200,9997705040,22050,22050,22050,22050,0
|
|
20240412,191100,9997705040,22050,22050,22050,22050,0
|
|
20240412,191000,9997705040,22050,22050,22050,22050,0
|
|
20240412,190900,9997705040,22050,22050,22050,22050,0
|
|
20240412,190800,9997705040,22050,22050,22050,22050,0
|
|
20240412,190700,9997705040,22050,22050,22050,22050,0
|
|
20240412,190600,9997705040,22050,22050,22050,22050,0
|
|
20240412,190500,9997705040,22050,22050,22050,22050,0
|
|
20240412,190400,9997705040,22050,22050,22050,22050,0
|
|
20240412,190300,9997705040,22050,22050,22050,22050,0
|
|
20240412,190200,9997705040,22050,22050,22050,22050,0
|
|
20240412,190100,9997705040,22050,22050,22050,22050,0
|
|
20240412,190000,9997705040,22050,22050,22050,22050,0
|
|
20240412,185900,9997705040,22050,22050,22050,22050,0
|
|
20240412,185800,9997705040,22050,22050,22050,22050,0
|
|
20240412,185700,9997705040,22050,22050,22050,22050,0
|
|
20240412,185600,9997705040,22050,22050,22050,22050,0
|
|
20240412,185500,9997705040,22050,22050,22050,22050,0
|
|
20240412,185400,9997705040,22050,22050,22050,22050,0
|
|
20240412,185300,9997705040,22050,22050,22050,22050,0
|
|
20240412,185200,9997705040,22050,22050,22050,22050,0
|
|
20240412,185100,9997705040,22050,22050,22050,22050,0
|
|
20240412,185000,9997705040,22050,22050,22050,22050,0
|
|
20240412,184900,9997705040,22050,22050,22050,22050,0
|
|
20240412,184800,9997705040,22050,22050,22050,22050,0
|
|
20240412,184700,9997705040,22050,22050,22050,22050,0
|
|
20240412,184600,9997705040,22050,22050,22050,22050,0
|
|
20240412,184500,9997705040,22050,22050,22050,22050,14185
|
|
20240412,184400,9997705040,22050,22050,22050,22050,0
|
|
20240412,184300,9997705040,22050,22050,22050,22050,0
|
|
20240412,184200,9997705040,22050,22050,22050,22050,0
|
|
20240412,184100,9997705040,22050,22050,22050,22050,0
|
|
20240412,184000,9997705040,22050,22050,22050,22050,0
|
|
20240412,183900,9997705040,22050,22050,22050,22050,0
|
|
20240412,183800,9997705040,22050,22050,22050,22050,0
|
|
20240412,183700,9997705040,22050,22050,22050,22050,0
|
|
20240412,183600,9997705040,22050,22050,22050,22050,0
|
|
20240412,183500,9997705040,22050,22050,22050,22050,0
|
|
20240412,183400,9997705040,22050,22050,22050,22050,0
|
|
20240412,183300,9997705040,22050,22050,22050,22050,0
|
|
20240412,183200,9997705040,22050,22050,22050,22050,0
|
|
20240412,183100,9997705040,22050,22050,22050,22050,0
|
|
20240412,183000,9997705040,22050,22050,22050,22050,0
|
|
20240412,182900,9997705040,22050,22050,22050,22050,0
|
|
20240412,182800,9997705040,22050,22050,22050,22050,0
|
|
20240412,182700,9997705040,22050,22050,22050,22050,0
|
|
20240412,182600,9997705040,22050,22050,22050,22050,0
|
|
20240412,182500,9997705040,22050,22050,22050,22050,0
|
|
20240412,182400,9997705040,22050,22050,22050,22050,0
|
|
20240412,182300,9997705040,22050,22050,22050,22050,0
|
|
20240412,182200,9997705040,22050,22050,22050,22050,0
|
|
20240412,182100,9997705040,22050,22050,22050,22050,0
|
|
20240412,182000,9997705040,22050,22050,22050,22050,0
|
|
20240412,181900,9997705040,22050,22050,22050,22050,0
|
|
20240412,181800,9997705040,22050,22050,22050,22050,0
|
|
20240412,181700,9997705040,22050,22050,22050,22050,0
|
|
20240412,181600,9997705040,22050,22050,22050,22050,0
|
|
20240412,181500,9997705040,22050,22050,22050,22050,14185
|
|
20240412,181400,9997705040,22050,22050,22050,22050,0
|
|
20240412,181300,9997705040,22050,22050,22050,22050,0
|
|
20240412,181200,9997705040,22050,22050,22050,22050,0
|
|
20240412,181100,9997705040,22050,22050,22050,22050,0
|
|
20240412,181000,9997705040,22050,22050,22050,22050,0
|
|
20240412,180900,9997705040,22050,22050,22050,22050,0
|
|
20240412,180800,9997705040,22050,22050,22050,22050,0
|
|
20240412,180700,9997705040,22050,22050,22050,22050,0
|
|
20240412,180600,9997705040,22050,22050,22050,22050,0
|
|
20240412,180500,9997705040,22050,22050,22050,22050,0
|
|
20240412,180400,9997705040,22050,22050,22050,22050,0
|
|
20240412,180300,9997705040,22050,22050,22050,22050,0
|
|
20240412,180200,9997705040,22050,22050,22050,22050,0
|
|
20240412,180100,9997705040,22050,22050,22050,22050,0
|
|
20240412,180000,9997705040,22050,22050,22050,22050,0
|
|
20240412,175900,9997705040,22050,22050,22050,22050,0
|
|
20240412,175800,9997705040,22050,22050,22050,22050,0
|
|
20240412,175700,9997705040,22050,22050,22050,22050,0
|
|
20240412,175600,9997705040,22050,22050,22050,22050,0
|
|
20240412,175500,9997705040,22050,22050,22050,22050,0
|
|
20240412,175400,9997705040,22050,22050,22050,22050,0
|
|
20240412,175300,9997705040,22050,22050,22050,22050,0
|
|
20240412,175200,9997705040,22050,22050,22050,22050,0
|
|
20240412,175100,9997705040,22050,22050,22050,22050,0
|
|
20240412,175000,9997705040,22050,22050,22050,22050,0
|
|
20240412,174900,9997705040,22050,22050,22050,22050,0
|
|
20240412,174800,9997705040,22050,22050,22050,22050,0
|
|
20240412,174700,9997705040,22050,22050,22050,22050,0
|
|
20240412,174600,9997705040,22050,22050,22050,22050,0
|
|
20240412,174500,9997705040,22050,22050,22050,22050,14185
|
|
20240412,174400,9997705040,22050,22050,22050,22050,0
|
|
20240412,174300,9997705040,22050,22050,22050,22050,0
|
|
20240412,174200,9997705040,22050,22050,22050,22050,0
|
|
20240412,174100,9997705040,22050,22050,22050,22050,0
|
|
20240412,174000,9997705040,22050,22050,22050,22050,0
|
|
20240412,173900,9997705040,22050,22050,22050,22050,0
|
|
20240412,173800,9997705040,22050,22050,22050,22050,0
|
|
20240412,173700,9997705040,22050,22050,22050,22050,0
|
|
20240412,173600,9997705040,22050,22050,22050,22050,0
|
|
20240412,173500,9997705040,22050,22050,22050,22050,0
|
|
20240412,173400,9997705040,22050,22050,22050,22050,0
|
|
20240412,173300,9997705040,22050,22050,22050,22050,0
|
|
20240412,173200,9997705040,22050,22050,22050,22050,0
|
|
20240412,173100,9997705040,22050,22050,22050,22050,0
|
|
20240412,173000,9997705040,22050,22050,22050,22050,0
|
|
20240412,172900,9997705040,22050,22050,22050,22050,0
|
|
20240412,172800,9997705040,22050,22050,22050,22050,0
|
|
20240412,172700,9997705040,22050,22050,22050,22050,0
|
|
20240412,172600,9997705040,22050,22050,22050,22050,0
|
|
20240412,172500,9997705040,22050,22050,22050,22050,0
|
|
20240412,172400,9997705040,22050,22050,22050,22050,0
|
|
20240412,172300,9997705040,22050,22050,22050,22050,0
|
|
20240412,172200,9997705040,22050,22050,22050,22050,0
|
|
20240412,172100,9997705040,22050,22050,22050,22050,0
|
|
20240412,172000,9997705040,22050,22050,22050,22050,0
|
|
20240412,171900,9997705040,22050,22050,22050,22050,0
|
|
20240412,171800,9997705040,22050,22050,22050,22050,0
|
|
20240412,171700,9997705040,22050,22050,22050,22050,0
|
|
20240412,171600,9997705040,22050,22050,22050,22050,0
|
|
20240412,171500,9997705040,22050,22050,22050,22050,14185
|
|
20240412,171400,9997705040,22050,22050,22050,22050,0
|
|
20240412,171300,9997705040,22050,22050,22050,22050,0
|
|
20240412,171200,9997705040,22050,22050,22050,22050,0
|
|
20240412,171100,9997705040,22050,22050,22050,22050,0
|
|
20240412,171000,9997705040,22050,22050,22050,22050,0
|
|
20240412,170900,9997705040,22050,22050,22050,22050,0
|
|
20240412,170800,9997705040,22050,22050,22050,22050,0
|
|
20240412,170700,9997705040,22050,22050,22050,22050,0
|
|
20240412,170600,9997705040,22050,22050,22050,22050,0
|
|
20240412,170500,9997705040,22050,22050,22050,22050,0
|
|
20240412,170400,9997705040,22050,22050,22050,22050,0
|
|
20240412,170300,9997705040,22050,22050,22050,22050,0
|
|
20240412,170200,9997705040,22050,22050,22050,22050,0
|
|
20240412,170100,9997705040,22050,22050,22050,22050,0
|
|
20240412,170000,9997705040,22050,22050,22050,22050,0
|
|
20240412,165900,9997705040,22050,22050,22050,22050,0
|
|
20240412,165800,9997705040,22050,22050,22050,22050,0
|
|
20240412,165700,9997705040,22050,22050,22050,22050,0
|
|
20240412,165600,9997705040,22050,22050,22050,22050,0
|
|
20240412,165500,9997705040,22050,22050,22050,22050,0
|
|
20240412,165400,9997705040,22050,22050,22050,22050,0
|
|
20240412,165300,9997705040,22050,22050,22050,22050,0
|
|
20240412,165200,9997705040,22050,22050,22050,22050,0
|
|
20240412,165100,9997705040,22050,22050,22050,22050,0
|
|
20240412,165000,9997705040,22050,22050,22050,22050,0
|
|
20240412,164900,9997705040,22050,22050,22050,22050,0
|
|
20240412,164800,9997705040,22050,22050,22050,22050,0
|
|
20240412,164700,9997705040,22050,22050,22050,22050,0
|
|
20240412,164600,9997705040,22050,22050,22050,22050,0
|
|
20240412,164500,9997705040,22050,22050,22050,22050,14185
|
|
20240412,164400,9997705040,22050,22050,22050,22050,0
|
|
20240412,164300,9997705040,22050,22050,22050,22050,0
|
|
20240412,164200,9997705040,22050,22050,22050,22050,0
|
|
20240412,164100,9997705040,22050,22050,22050,22050,0
|
|
20240412,164000,9997705040,22050,22050,22050,22050,0
|
|
20240412,163900,9997705040,22050,22050,22050,22050,0
|
|
20240412,163800,9997705040,22050,22050,22050,22050,0
|
|
20240412,163700,9997705040,22050,22050,22050,22050,0
|
|
20240412,163600,9997705040,22050,22050,22050,22050,0
|
|
20240412,163500,9997705040,22050,22050,22050,22050,0
|
|
20240412,163400,9997705040,22050,22050,22050,22050,0
|
|
20240412,163300,9997705040,22050,22050,22050,22050,0
|
|
20240412,163200,9997705040,22050,22050,22050,22050,0
|
|
20240412,163100,9997705040,22050,22050,22050,22050,0
|
|
20240412,163000,9997705040,22050,22050,22050,22050,0
|
|
20240412,162900,9997705040,22050,22050,22050,22050,0
|
|
20240412,162800,9997705040,22050,22050,22050,22050,0
|
|
20240412,162700,9997705040,22050,22050,22050,22050,0
|
|
20240412,162600,9997705040,22050,22050,22050,22050,0
|
|
20240412,162500,9997705040,22050,22050,22050,22050,0
|
|
20240412,162400,9997705040,22050,22050,22050,22050,0
|
|
20240412,162300,9997705040,22050,22050,22050,22050,0
|
|
20240412,162200,9997705040,22050,22050,22050,22050,0
|
|
20240412,162100,9997705040,22050,22050,22050,22050,0
|
|
20240412,162000,9997705040,22050,22050,22050,22050,0
|
|
20240412,161900,9997705040,22050,22050,22050,22050,0
|
|
20240412,161800,9997705040,22050,22050,22050,22050,0
|
|
20240412,161700,9997705040,22050,22050,22050,22050,0
|
|
20240412,161600,9997705040,22050,22050,22050,22050,0
|
|
20240412,161500,9997705040,22050,22050,22050,22050,14185
|
|
20240412,161400,9997705040,22050,22050,22050,22050,0
|
|
20240412,161300,9997705040,22050,22050,22050,22050,0
|
|
20240412,161200,9997705040,22050,22050,22050,22050,0
|
|
20240412,161100,9997705040,22050,22050,22050,22050,0
|
|
20240412,161000,9997705040,22050,22050,22050,22050,0
|
|
20240412,160900,9997705040,22050,22050,22050,22050,0
|
|
20240412,160800,9997705040,22050,22050,22050,22050,0
|
|
20240412,160700,9997705040,22050,22050,22050,22050,0
|
|
20240412,160600,9997705040,22050,22050,22050,22050,0
|
|
20240412,160500,9997705040,22050,22050,22050,22050,0
|
|
20240412,160400,9997705040,22050,22050,22050,22050,0
|
|
20240412,160300,9997705040,22050,22050,22050,22050,0
|
|
20240412,160200,9997705040,22050,22050,22050,22050,0
|
|
20240412,160100,9997705040,22050,22050,22050,22050,0
|
|
20240412,160000,9997705040,22050,22050,22050,22050,0
|
|
20240412,155900,9997705040,22050,22050,22050,22050,0
|
|
20240412,155800,9997705040,22050,22050,22050,22050,0
|
|
20240412,155700,9997705040,22050,22050,22050,22050,0
|
|
20240412,155600,9997705040,22050,22050,22050,22050,0
|
|
20240412,155500,9997705040,22050,22050,22050,22050,0
|
|
20240412,155400,9997705040,22050,22050,22050,22050,0
|
|
20240412,155300,9997705040,22050,22050,22050,22050,0
|
|
20240412,155200,9997705040,22050,22050,22050,22050,0
|
|
20240412,155100,9997705040,22050,22050,22050,22050,0
|
|
20240412,155000,9997705040,22050,22050,22050,22050,0
|
|
20240412,154900,9997705040,22050,22050,22050,22050,0
|
|
20240412,154800,9997705040,22050,22050,22050,22050,0
|
|
20240412,154700,9997705040,22050,22050,22050,22050,0
|
|
20240412,154600,9997705040,22050,22050,22050,22050,0
|
|
20240412,154500,9997705040,22050,22050,22050,22050,14185
|
|
20240412,154400,9997705040,22050,22050,22050,22050,0
|
|
20240412,154300,9997705040,22050,22050,22050,22050,0
|
|
20240412,154200,9997705040,22050,22050,22050,22050,0
|
|
20240412,154100,9997705040,22050,22050,22050,22050,0
|
|
20240412,154000,9997705040,22050,22050,22050,22050,0
|
|
20240412,153900,9997705040,22050,22050,22050,22050,0
|
|
20240412,153800,9997705040,22050,22050,22050,22050,0
|
|
20240412,153700,9997705040,22050,22050,22050,22050,0
|
|
20240412,153600,9997705040,22050,22050,22050,22050,0
|
|
20240412,153500,9997705040,22050,22050,22050,22050,0
|
|
20240412,153400,9997705040,22050,22050,22050,22050,0
|
|
20240412,153300,9997705040,22050,22050,22050,22050,0
|
|
20240412,153200,9997705040,22050,22050,22050,22050,0
|
|
20240412,153100,9997705040,22050,22050,22050,22050,0
|
|
20240412,153000,9997705040,22050,22050,22050,22050,14185
|
|
20240412,152900,9684925790,21950,21950,21950,21950,0
|
|
20240412,152800,9684925790,21950,21950,21950,21950,0
|
|
20240412,152700,9684925790,21950,21950,21950,21950,0
|
|
20240412,152600,9684925790,21950,21950,21950,21950,0
|
|
20240412,152500,9684925790,21950,21950,21950,21950,0
|
|
20240412,152400,9684925790,21950,21950,21950,21950,0
|
|
20240412,152300,9684925790,21950,21950,21950,21950,0
|
|
20240412,152200,9684925790,21950,21950,21950,21950,0
|
|
20240412,152100,9684925790,21950,21950,21950,21950,0
|
|
20240412,152000,9684925790,21950,21950,21950,21950,0
|
|
20240412,151900,9684925790,21950,21850,21950,21850,1132
|
|
20240412,151800,9660134740,21850,21800,21850,21800,333
|
|
20240412,151700,9652870740,21900,21800,21900,21750,883
|
|
20240412,151600,9633598640,21800,21900,21900,21750,2696
|
|
20240412,151500,9574803990,21850,21850,21900,21800,1079
|
|
20240412,151400,9551217190,21850,21900,21900,21850,1033
|
|
20240412,151300,9528600590,21850,21900,21900,21850,750
|
|
20240412,151200,9512201390,21850,21850,21900,21850,462
|
|
20240412,151100,9502097490,21850,21800,21900,21800,251
|
|
20240412,151000,9496606840,21800,21900,21900,21800,1500
|
|
20240412,150900,9463817090,21900,21900,21900,21850,949
|
|
20240412,150800,9443038290,21900,21900,21900,21850,839
|
|
20240412,150700,9424677890,21900,21900,21900,21900,141
|
|
20240412,150600,9421589990,21900,21900,21900,21850,526
|
|
20240412,150500,9410073390,21900,21850,21900,21800,1080
|
|
20240412,150400,9386486440,21850,21950,21950,21800,517
|
|
20240412,150300,9375184840,21900,21900,21950,21850,995
|
|
20240412,150200,9353378440,21900,21900,21900,21850,438
|
|
20240412,150100,9343791940,21900,21850,21900,21850,261
|
|
20240412,150000,9338077240,21900,21900,21900,21850,296
|
|
20240412,145900,9331599290,21850,21850,21900,21850,370
|
|
20240412,145800,9323499240,21850,21850,21900,21850,764
|
|
20240412,145700,9306795140,21850,21850,21900,21850,473
|
|
20240412,145600,9296459140,21900,21850,21900,21850,592
|
|
20240412,145500,9283500940,21900,21850,21900,21850,555
|
|
20240412,145400,9271352640,21900,21800,21900,21800,1290
|
|
20240412,145300,9243163840,21850,21900,21950,21850,1225
|
|
20240412,145200,9216384290,21900,21900,21900,21850,225
|
|
20240412,145100,9211462040,21900,21900,21900,21850,979
|
|
20240412,145000,9190039140,21900,21900,21950,21850,260
|
|
20240412,144900,9184341840,21900,21950,21950,21900,406
|
|
20240412,144800,9175442140,21950,21950,21950,21900,504
|
|
20240412,144700,9164396640,21950,21950,21950,21900,236
|
|
20240412,144600,9159217790,21900,21900,21950,21900,844
|
|
20240412,144500,9140727690,21950,21900,21950,21900,203
|
|
20240412,144400,9136273090,21950,21950,22000,21950,282
|
|
20240412,144300,9130077290,21950,21950,22000,21900,582
|
|
20240412,144200,9117302190,21950,21950,21950,21900,1000
|
|
20240412,144100,9095368640,21900,21950,21950,21900,82
|
|
20240412,144000,9093569840,21950,21950,22000,21900,379
|
|
20240412,143900,9085250540,21950,21950,22000,21900,257
|
|
20240412,143800,9079606940,21950,21950,21950,21900,161
|
|
20240412,143700,9076073040,21950,22000,22000,21950,187
|
|
20240412,143600,9071959890,21950,21950,22000,21900,283
|
|
20240412,143500,9065745190,21900,21850,21950,21850,978
|
|
20240412,143400,9044303840,21850,21950,21950,21850,338
|
|
20240412,143300,9036901840,21950,21900,21950,21900,196
|
|
20240412,143200,9032599890,21950,21900,21950,21850,1746
|
|
20240412,143100,8994332640,21900,22000,22000,21900,456
|
|
20240412,143000,8984340840,22000,21950,22000,21900,502
|
|
20240412,142900,8973336240,21950,21950,22000,21950,431
|
|
20240412,142800,8963859190,22000,21950,22000,21950,125
|
|
20240412,142700,8961110640,21950,22000,22000,21900,261
|
|
20240412,142600,8955381540,21950,21950,22000,21950,212
|
|
20240412,142500,8950724440,22000,21950,22000,21900,1457
|
|
20240412,142400,8918760990,21950,22000,22000,21900,254
|
|
20240412,142300,8913185890,22000,21900,22000,21900,141
|
|
20240412,142200,8910088840,21950,22050,22100,21950,1370
|
|
20240412,142100,8879959040,22000,22000,22050,21950,593
|
|
20240412,142000,8866912590,21950,22000,22050,21950,1155
|
|
20240412,141900,8841533790,22050,22050,22050,22000,320
|
|
20240412,141800,8834482540,22050,22050,22050,22000,307
|
|
20240412,141700,8827716090,22050,22050,22100,22000,1025
|
|
20240412,141600,8805120340,22100,22100,22100,22050,375
|
|
20240412,141500,8796833540,22100,22050,22100,22050,2684
|
|
20240412,141400,8737524540,22050,22100,22100,22050,452
|
|
20240412,141300,8727535490,22100,22100,22100,22050,766
|
|
20240412,141200,8710607390,22100,22100,22100,22000,372
|
|
20240412,141100,8702391440,22100,22050,22100,22050,3267
|
|
20240412,141000,8630222690,22050,22050,22050,22000,1123
|
|
20240412,140900,8605512940,22050,22050,22100,22050,438
|
|
20240412,140800,8595844090,22050,22050,22050,22000,448
|
|
20240412,140700,8585968790,22000,22050,22100,22000,1690
|
|
20240412,140600,8548701290,22050,21950,22050,21950,1875
|
|
20240412,140500,8507387490,21950,21900,21950,21850,542
|
|
20240412,140400,8495497290,21900,21950,21950,21900,581
|
|
20240412,140300,8482773340,21950,21900,22000,21900,1175
|
|
20240412,140200,8457003290,21950,21950,21950,21900,105
|
|
20240412,140100,8454700840,21950,21950,22000,21900,438
|
|
20240412,140000,8445082740,21950,21950,21950,21900,293
|
|
20240412,135900,8438651540,21950,21850,21950,21850,389
|
|
20240412,135800,8430124590,21900,21900,21950,21900,513
|
|
20240412,135700,8418884490,21950,21950,21950,21900,613
|
|
20240412,135600,8405433240,21850,21850,21900,21750,1575
|
|
20240412,135500,8371072440,21850,21800,21850,21800,395
|
|
20240412,135400,8362451340,21800,21850,21900,21800,495
|
|
20240412,135300,8351636940,21800,21850,21900,21800,2740
|
|
20240412,135200,8291804840,21900,21900,21900,21800,766
|
|
20240412,135100,8275053790,21950,21900,21950,21900,463
|
|
20240412,135000,8264894490,21900,21850,21950,21800,1188
|
|
20240412,134900,8238919540,21900,21950,21950,21850,2706
|
|
20240412,134800,8179654040,22000,22000,22000,21950,509
|
|
20240412,134700,8168456740,22050,22050,22050,22000,472
|
|
20240412,134600,8158049190,22050,22050,22100,22000,513
|
|
20240412,134500,8146740790,22050,22050,22050,22000,366
|
|
20240412,134400,8138674790,22050,22050,22050,22000,311
|
|
20240412,134300,8131817390,22050,22050,22050,22000,452
|
|
20240412,134200,8121851540,22000,22000,22050,22000,358
|
|
20240412,134100,8113968440,22000,22000,22000,21950,370
|
|
20240412,134000,8105828640,22000,21950,22000,21950,546
|
|
20240412,133900,8093825790,21950,21950,22000,21950,479
|
|
20240412,133800,8083298890,21950,21950,22000,21950,54
|
|
20240412,133700,8082113490,22000,22000,22100,22000,908
|
|
20240412,133600,8062118940,22050,21950,22050,21900,1170
|
|
20240412,133500,8036421290,22000,22050,22050,22000,367
|
|
20240412,133400,8028341090,22050,22000,22050,21950,1786
|
|
20240412,133300,7989050740,22000,21900,22000,21800,1712
|
|
20240412,133200,7951499190,21900,21950,21950,21800,689
|
|
20240412,133100,7936433190,21950,21950,22000,21900,921
|
|
20240412,133000,7916232090,22000,21900,22000,21900,1375
|
|
20240412,132900,7886046940,21900,21850,22000,21800,1961
|
|
20240412,132800,7843091790,21850,21950,22000,21750,2231
|
|
20240412,132700,7794309140,21950,21900,22000,21900,691
|
|
20240412,132600,7779137540,21950,22000,22100,21900,1703
|
|
20240412,132500,7741660740,22100,22150,22200,22000,3938
|
|
20240412,132400,7654568090,22150,22200,22200,22100,10829
|
|
20240412,132300,7414207490,22100,22100,22100,22100,0
|
|
20240412,132200,7414207490,22100,22050,22100,22050,5776
|
|
20240412,132100,7286563790,22050,22100,22100,22050,416
|
|
20240412,132000,7277372740,22100,22050,22100,22050,450
|
|
20240412,131900,7267433740,22100,22100,22100,22050,393
|
|
20240412,131800,7258756790,22100,22050,22100,22050,935
|
|
20240412,131700,7238096890,22050,22050,22100,22000,1216
|
|
20240412,131600,7211237390,22050,22050,22050,22000,3568
|
|
20240412,131500,7132616090,22000,22000,22050,22000,1129
|
|
20240412,131400,7107769940,22050,22000,22050,22000,703
|
|
20240412,131300,7092269540,22050,22000,22050,22000,4017
|
|
20240412,131200,7003891090,22000,22000,22000,21950,202
|
|
20240412,131100,6999447190,22000,22000,22000,21950,1390
|
|
20240412,131000,6968892440,21950,22000,22000,21950,595
|
|
20240412,130900,6955804640,21950,21950,22000,21950,268
|
|
20240412,130800,6949915290,21950,21900,21950,21900,850
|
|
20240412,130700,6931272740,21950,21950,21950,21900,272
|
|
20240412,130600,6925304390,22000,21950,22000,21900,328
|
|
20240412,130500,6918102640,21950,22000,22000,21900,661
|
|
20240412,130400,6903579990,22000,21950,22000,21950,246
|
|
20240412,130300,6898170790,21950,21900,21950,21900,374
|
|
20240412,130200,6889961790,21950,21900,21950,21900,339
|
|
20240412,130100,6882525090,21950,21950,22000,21900,781
|
|
20240412,130000,6865379090,21950,21950,22000,21950,870
|
|
20240412,125900,6846252890,21950,22000,22000,21900,718
|
|
20240412,125800,6830483040,21950,21950,22000,21950,324
|
|
20240412,125700,6823361790,22000,22000,22000,21950,804
|
|
20240412,125600,6805702090,21950,21950,22000,21950,1938
|
|
20240412,125500,6763139940,21950,21900,21950,21800,876
|
|
20240412,125400,6743922990,21900,21850,21900,21850,567
|
|
20240412,125300,6731525690,21850,21900,21900,21850,463
|
|
20240412,125200,6721399240,21900,21850,21900,21850,513
|
|
20240412,125100,6710173490,21900,21800,21900,21800,317
|
|
20240412,125000,6703245490,21800,21800,21850,21800,452
|
|
20240412,124900,6693384090,21850,21750,21900,21750,1427
|
|
20240412,124800,6662160040,21800,21800,21800,21700,664
|
|
20240412,124700,6647714540,21800,21750,21800,21700,592
|
|
20240412,124600,6634848640,21750,21850,21900,21750,601
|
|
20240412,124500,6621744740,21850,21800,21850,21800,290
|
|
20240412,124400,6615414890,21750,21750,21800,21750,336
|
|
20240412,124300,6608091840,21750,21700,21750,21700,211
|
|
20240412,124200,6603503540,21750,21750,21800,21700,1008
|
|
20240412,124100,6581573940,21800,21800,21850,21750,1110
|
|
20240412,124000,6557367240,21800,21800,21850,21750,1059
|
|
20240412,123900,6534280290,21850,22000,22000,21850,3124
|
|
20240412,123800,6465736040,22000,22000,22000,21950,328
|
|
20240412,123700,6458520090,22000,22000,22000,21950,132
|
|
20240412,123600,6455618140,22000,22000,22000,21950,727
|
|
20240412,123500,6439625390,21950,22000,22000,21950,608
|
|
20240412,123400,6426250040,22000,22050,22050,21950,2138
|
|
20240412,123300,6379208140,22000,22000,22000,21950,1293
|
|
20240412,123200,6350764640,22000,22000,22000,21950,1009
|
|
20240412,123100,6328566990,22000,21950,22000,21950,2515
|
|
20240412,123000,6273237790,22000,21950,22000,21950,642
|
|
20240412,122900,6259122290,21950,22000,22000,21900,407
|
|
20240412,122800,6250180740,22000,21950,22000,21900,1456
|
|
20240412,122700,6218217840,21950,21900,21950,21900,302
|
|
20240412,122600,6211593690,21900,21850,21950,21850,507
|
|
20240412,122500,6200483240,21850,21850,21900,21800,4239
|
|
20240412,122400,6107723190,21800,21850,21850,21800,415
|
|
20240412,122300,6098674190,21850,21850,21850,21800,649
|
|
20240412,122200,6084494090,21800,21800,21850,21800,387
|
|
20240412,122100,6076049140,21750,21750,21800,21750,147
|
|
20240412,122000,6072845140,21800,21800,21800,21750,461
|
|
20240412,121900,6062814690,21800,21850,21850,21800,562
|
|
20240412,121800,6050547740,21850,21800,21850,21800,305
|
|
20240412,121700,6043884890,21850,21800,21850,21800,471
|
|
20240412,121600,6033612140,21800,21750,21850,21750,940
|
|
20240412,121500,6013085590,21750,21800,21850,21750,1478
|
|
20240412,121400,5980912040,21800,21850,21850,21750,798
|
|
20240412,121300,5963506590,21850,21800,21850,21800,55
|
|
20240412,121200,5962305690,21850,21850,21850,21800,432
|
|
20240412,121100,5952871490,21850,21850,21850,21800,403
|
|
20240412,121000,5944080890,21800,21850,21850,21800,367
|
|
20240412,120900,5936072590,21800,21850,21850,21800,343
|
|
20240412,120800,5928579940,21850,21800,21850,21800,226
|
|
20240412,120700,5923642640,21850,21900,21900,21800,599
|
|
20240412,120600,5910542590,21850,21850,21900,21850,220
|
|
20240412,120500,5905726490,21850,21800,21850,21750,957
|
|
20240412,120400,5884824090,21800,21750,21800,21750,293
|
|
20240412,120300,5878443790,21800,21750,21800,21750,452
|
|
20240412,120200,5868607790,21750,21700,21750,21650,388
|
|
20240412,120100,5860185390,21700,21600,21700,21550,1172
|
|
20240412,120000,5834842040,21600,21650,21700,21600,1119
|
|
20240412,115900,5810636390,21700,21750,21750,21600,3271
|
|
20240412,115800,5739776240,21700,21750,21750,21700,7154
|
|
20240412,115700,5584505690,21800,21750,21800,21700,2146
|
|
20240412,115600,5537902890,21750,21750,21850,21750,775
|
|
20240412,115500,5521038340,21750,21750,21800,21750,708
|
|
20240412,115400,5505617040,21750,21750,21800,21700,1323
|
|
20240412,115300,5476844190,21750,21750,21800,21750,1188
|
|
20240412,115200,5450975940,21800,21800,21850,21750,632
|
|
20240412,115100,5437196440,21800,21850,21850,21750,1104
|
|
20240412,115000,5413126240,21850,21850,21850,21750,2059
|
|
20240412,114900,5368267040,21900,21950,21950,21800,2262
|
|
20240412,114800,5318768740,22000,22000,22000,21950,423
|
|
20240412,114700,5309473440,22000,22000,22000,21950,596
|
|
20240412,114600,5296371040,22000,22000,22050,21950,938
|
|
20240412,114500,5275731840,22050,22000,22050,21950,8199
|
|
20240412,114400,5095257540,21950,21900,22000,21900,3792
|
|
20240412,114300,5011998040,21950,21950,21950,21900,515
|
|
20240412,114200,5000706790,21900,21950,22000,21900,1335
|
|
20240412,114100,4971414240,21950,21950,22000,21950,1747
|
|
20240412,114000,4933031440,21950,21950,22000,21950,611
|
|
20240412,113900,4919610790,21950,21900,22000,21900,1382
|
|
20240412,113800,4889253940,21950,21950,21950,21900,2660
|
|
20240412,113700,4830900540,21950,21900,21950,21900,913
|
|
20240412,113600,4810884490,21900,21950,21950,21900,1278
|
|
20240412,113500,4782833640,21900,21900,21950,21850,3798
|
|
20240412,113400,4699591490,21900,21850,21900,21850,503
|
|
20240412,113300,4688595090,21850,21850,21900,21800,1991
|
|
20240412,113200,4645086040,21900,21850,21900,21800,889
|
|
20240412,113100,4625660990,21850,21850,21900,21850,735
|
|
20240412,113000,4609588190,21850,21850,21900,21850,892
|
|
20240412,112900,4590089540,21850,21850,21900,21850,611
|
|
20240412,112800,4576713490,21850,21900,21950,21850,773
|
|
20240412,112700,4559773590,21900,21900,21950,21900,1627
|
|
20240412,112600,4524129490,21950,21900,21950,21850,2979
|
|
20240412,112500,4458849040,21900,21850,21900,21800,4057
|
|
20240412,112400,4370168940,21850,21800,21850,21750,2631
|
|
20240412,112300,4312802340,21800,21750,21800,21750,1717
|
|
20240412,112200,4275383990,21800,21800,21800,21750,1570
|
|
20240412,112100,4241159840,21800,21800,21800,21750,1394
|
|
20240412,112000,4210773740,21800,21650,21800,21650,9060
|
|
20240412,111900,4013793790,21700,21650,21700,21650,1234
|
|
20240412,111800,3987032240,21650,21650,21700,21650,640
|
|
20240412,111700,3973160790,21650,21650,21700,21600,1426
|
|
20240412,111600,3942295490,21650,21600,21650,21600,1077
|
|
20240412,111500,3919020490,21600,21550,21600,21500,1390
|
|
20240412,111400,3889027440,21500,21500,21550,21450,262
|
|
20240412,111300,3883394540,21550,21550,21550,21450,805
|
|
20240412,111200,3866102040,21550,21600,21600,21550,204
|
|
20240412,111100,3861698690,21550,21550,21600,21500,914
|
|
20240412,111000,3842001740,21550,21600,21600,21550,525
|
|
20240412,110900,3830669540,21600,21600,21600,21550,289
|
|
20240412,110800,3824427390,21600,21550,21600,21550,579
|
|
20240412,110700,3811925990,21600,21600,21600,21600,941
|
|
20240412,110600,3791600390,21650,21600,21650,21600,3927
|
|
20240412,110500,3706586390,21600,21550,21650,21500,8464
|
|
20240412,110400,3523799990,21550,21500,21550,21500,2497
|
|
20240412,110300,3469992940,21500,21550,21550,21500,1087
|
|
20240412,110200,3446573840,21550,21500,21550,21500,411
|
|
20240412,110100,3437721990,21500,21550,21550,21500,869
|
|
20240412,110000,3419028240,21500,21450,21550,21450,6099
|
|
20240412,105900,3288077290,21450,21400,21450,21400,385
|
|
20240412,105800,3279828690,21450,21400,21450,21400,268
|
|
20240412,105700,3274080640,21400,21450,21450,21400,851
|
|
20240412,105600,3255858940,21400,21450,21450,21400,107
|
|
20240412,105500,3253565740,21450,21400,21450,21400,966
|
|
20240412,105400,3232886890,21350,21400,21400,21350,415
|
|
20240412,105300,3224009990,21350,21400,21400,21350,490
|
|
20240412,105200,3213532440,21400,21400,21450,21400,76
|
|
20240412,105100,3211903590,21450,21400,21450,21400,632
|
|
20240412,105000,3198367740,21400,21400,21450,21350,2433
|
|
20240412,104900,3146296490,21400,21350,21450,21350,5731
|
|
20240412,104800,3023688190,21350,21350,21400,21350,1340
|
|
20240412,104700,2995073690,21350,21350,21350,21350,314
|
|
20240412,104600,2988369790,21350,21300,21350,21300,566
|
|
20240412,104500,2976286690,21300,21350,21400,21300,250
|
|
20240412,104400,2970955640,21350,21300,21400,21300,1283
|
|
20240412,104300,2943575690,21350,21300,21350,21300,308
|
|
20240412,104200,2937003440,21350,21300,21350,21300,291
|
|
20240412,104100,2930795890,21300,21300,21350,21250,2083
|
|
20240412,104000,2886407040,21300,21250,21300,21250,174
|
|
20240412,103900,2882702990,21300,21250,21300,21250,578
|
|
20240412,103800,2870406340,21250,21200,21250,21200,406
|
|
20240412,103700,2861798040,21200,21250,21250,21150,395
|
|
20240412,103600,2853413490,21200,21150,21200,21150,959
|
|
20240412,103500,2833100240,21150,21200,21200,21150,179
|
|
20240412,103400,2829306740,21200,21200,21200,21100,366
|
|
20240412,103300,2821563040,21150,21200,21250,21150,590
|
|
20240412,103200,2809075440,21200,21200,21250,21200,945
|
|
20240412,103100,2789041090,21200,21150,21250,21150,931
|
|
20240412,103000,2769300440,21150,21150,21200,21150,758
|
|
20240412,102900,2753258940,21150,21200,21250,21000,4101
|
|
20240412,102800,2666672040,21250,21200,21250,21150,952
|
|
20240412,102700,2646490440,21250,21250,21250,21200,457
|
|
20240412,102600,2636780840,21250,21300,21300,21250,300
|
|
20240412,102500,2630400290,21300,21250,21300,21250,69
|
|
20240412,102400,2628931390,21250,21250,21300,21200,1386
|
|
20240412,102300,2599478090,21300,21300,21350,21250,1771
|
|
20240412,102200,2561759790,21350,21350,21350,21300,135
|
|
20240412,102100,2558879640,21300,21350,21400,21300,684
|
|
20240412,102000,2544279690,21350,21350,21400,21350,494
|
|
20240412,101900,2533728840,21350,21300,21350,21300,635
|
|
20240412,101800,2520172140,21350,21400,21400,21300,279
|
|
20240412,101700,2514210090,21400,21350,21400,21300,1148
|
|
20240412,101600,2489676440,21350,21300,21400,21300,860
|
|
20240412,101500,2471336140,21350,21400,21400,21350,1596
|
|
20240412,101400,2437240640,21350,21350,21400,21350,1221
|
|
20240412,101300,2411134240,21400,21400,21400,21350,2152
|
|
20240412,101200,2365154540,21400,21500,21500,21350,2306
|
|
20240412,101100,2315828690,21400,21450,21450,21350,4700
|
|
20240412,101000,2215286990,21450,21450,21500,21350,1840
|
|
20240412,100900,2175865590,21450,21450,21450,21400,1305
|
|
20240412,100800,2147887840,21450,21500,21550,21400,2873
|
|
20240412,100700,2086298740,21500,21300,21500,21250,3221
|
|
20240412,100600,2017485990,21300,21400,21400,21250,1002
|
|
20240412,100500,1996146740,21400,21300,21400,21250,2417
|
|
20240412,100400,1944546740,21250,21300,21350,21250,2507
|
|
20240412,100300,1891140690,21300,21350,21350,21200,3113
|
|
20240412,100200,1824947990,21350,21400,21400,21250,2971
|
|
20240412,100100,1761556390,21400,21600,21650,21300,5873
|
|
20240412,100000,1635264040,21550,21300,21650,21300,7343
|
|
20240412,095900,1477294590,21300,21300,21450,21200,7336
|
|
20240412,095800,1320681440,21300,21350,21350,21050,3703
|
|
20240412,095700,1241914240,21350,21050,21350,21050,8994
|
|
20240412,095600,1051110090,21050,21000,21100,21000,1543
|
|
20240412,095500,1018616140,21100,20950,21100,20900,2204
|
|
20240412,095400,972261590,20950,20850,21100,20850,12410
|
|
20240412,095300,711934840,20850,20800,20850,20800,960
|
|
20240412,095200,691929590,20850,20850,20850,20800,127
|
|
20240412,095100,689286290,20850,20800,20900,20750,2106
|
|
20240412,095000,645384940,20800,20800,20850,20750,1022
|
|
20240412,094900,624134440,20800,20750,20850,20750,3011
|
|
20240412,094800,561513040,20750,20750,20750,20700,424
|
|
20240412,094700,552721040,20750,20700,20750,20600,815
|
|
20240412,094600,535873140,20700,20600,20700,20600,736
|
|
20240412,094500,520676340,20600,20600,20600,20550,265
|
|
20240412,094400,515222340,20600,20550,20650,20550,2031
|
|
20240412,094300,473446440,20550,20450,20550,20450,171
|
|
20240412,094200,469937790,20500,20400,20500,20400,1086
|
|
20240412,094100,447697290,20400,20400,20450,20400,691
|
|
20240412,094000,433588540,20450,20450,20550,20450,4178
|
|
20240412,093900,347955090,20450,20300,20450,20300,981
|
|
20240412,093800,327960090,20300,20300,20300,20300,81
|
|
20240412,093700,326315790,20300,20350,20350,20300,384
|
|
20240412,093600,318518940,20350,20350,20400,20350,627
|
|
20240412,093500,305759440,20350,20300,20400,20300,686
|
|
20240412,093400,291818990,20300,20250,20300,20250,735
|
|
20240412,093300,276908540,20250,20250,20250,20250,73
|
|
20240412,093200,275430290,20250,20200,20250,20200,62
|
|
20240412,093100,274176790,20200,20200,20200,20200,168
|
|
20240412,093000,270783190,20150,20150,20150,20150,342
|
|
20240412,092900,263891890,20150,20150,20150,20150,73
|
|
20240412,092800,262420940,20150,20100,20150,20100,925
|
|
20240412,092700,243784490,20150,20100,20150,20100,116
|
|
20240412,092600,241448290,20000,20000,20000,20000,12
|
|
20240412,092500,241208290,20100,20100,20100,20100,26
|
|
20240412,092400,240685690,20050,20050,20050,20050,349
|
|
20240412,092300,233688240,20050,20100,20100,20050,1140
|
|
20240412,092200,210826590,20050,20100,20100,20050,508
|
|
20240412,092100,200637590,20100,20050,20100,20050,128
|
|
20240412,092000,198066540,20050,20050,20100,20050,829
|
|
20240412,091900,181420090,20050,19980,20050,19980,505
|
|
20240412,091800,171319300,19980,20000,20000,19980,164
|
|
20240412,091700,168039340,20050,19960,20050,19960,124
|
|
20240412,091600,165560800,19960,19960,19990,19960,137
|
|
20240412,091500,162826250,19960,19980,20050,19940,141
|
|
20240412,091400,160011360,20000,19950,20050,19930,239
|
|
20240412,091300,155236140,19940,19970,19970,19940,692
|
|
20240412,091200,141433170,19970,19990,19990,19940,194
|
|
20240412,091100,137559160,19990,19990,20050,19930,313
|
|
20240412,091000,131297240,19990,19900,20050,19900,288
|
|
20240412,090900,125548560,19890,19900,19900,19870,337
|
|
20240412,090800,118843550,19890,19920,19920,19890,1431
|
|
20240412,090700,90363400,19920,19930,19930,19920,361
|
|
20240412,090600,83171020,19990,19920,19990,19920,52
|
|
20240412,090500,82135110,19920,19940,19940,19910,369
|
|
20240412,090400,74782360,19900,20100,20100,19900,1351
|
|
20240412,090300,47745800,20100,20100,20100,20100,53
|
|
20240412,090200,46680500,20050,20050,20050,20000,1117
|
|
20240412,090100,24308900,20050,20100,20100,20000,653
|
|
20240412,090000,11224400,20050,20100,20100,20050,559
|