648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,194500,2961688800,22100,22100,22100,22100,1959
|
|
20240417,194400,2961688800,22100,22100,22100,22100,0
|
|
20240417,194300,2961688800,22100,22100,22100,22100,0
|
|
20240417,194200,2961688800,22100,22100,22100,22100,0
|
|
20240417,194100,2961688800,22100,22100,22100,22100,0
|
|
20240417,194000,2961688800,22100,22100,22100,22100,0
|
|
20240417,193900,2961688800,22100,22100,22100,22100,0
|
|
20240417,193800,2961688800,22100,22100,22100,22100,0
|
|
20240417,193700,2961688800,22100,22100,22100,22100,0
|
|
20240417,193600,2961688800,22100,22100,22100,22100,0
|
|
20240417,193500,2961688800,22100,22100,22100,22100,0
|
|
20240417,193400,2961688800,22100,22100,22100,22100,0
|
|
20240417,193300,2961688800,22100,22100,22100,22100,0
|
|
20240417,193200,2961688800,22100,22100,22100,22100,0
|
|
20240417,193100,2961688800,22100,22100,22100,22100,0
|
|
20240417,193000,2961688800,22100,22100,22100,22100,0
|
|
20240417,192900,2961688800,22100,22100,22100,22100,0
|
|
20240417,192800,2961688800,22100,22100,22100,22100,0
|
|
20240417,192700,2961688800,22100,22100,22100,22100,0
|
|
20240417,192600,2961688800,22100,22100,22100,22100,0
|
|
20240417,192500,2961688800,22100,22100,22100,22100,0
|
|
20240417,192400,2961688800,22100,22100,22100,22100,0
|
|
20240417,192300,2961688800,22100,22100,22100,22100,0
|
|
20240417,192200,2961688800,22100,22100,22100,22100,0
|
|
20240417,192100,2961688800,22100,22100,22100,22100,0
|
|
20240417,192000,2961688800,22100,22100,22100,22100,0
|
|
20240417,191900,2961688800,22100,22100,22100,22100,0
|
|
20240417,191800,2961688800,22100,22100,22100,22100,0
|
|
20240417,191700,2961688800,22100,22100,22100,22100,0
|
|
20240417,191600,2961688800,22100,22100,22100,22100,0
|
|
20240417,191500,2961688800,22100,22100,22100,22100,1959
|
|
20240417,191400,2961688800,22100,22100,22100,22100,0
|
|
20240417,191300,2961688800,22100,22100,22100,22100,0
|
|
20240417,191200,2961688800,22100,22100,22100,22100,0
|
|
20240417,191100,2961688800,22100,22100,22100,22100,0
|
|
20240417,191000,2961688800,22100,22100,22100,22100,0
|
|
20240417,190900,2961688800,22100,22100,22100,22100,0
|
|
20240417,190800,2961688800,22100,22100,22100,22100,0
|
|
20240417,190700,2961688800,22100,22100,22100,22100,0
|
|
20240417,190600,2961688800,22100,22100,22100,22100,0
|
|
20240417,190500,2961688800,22100,22100,22100,22100,0
|
|
20240417,190400,2961688800,22100,22100,22100,22100,0
|
|
20240417,190300,2961688800,22100,22100,22100,22100,0
|
|
20240417,190200,2961688800,22100,22100,22100,22100,0
|
|
20240417,190100,2961688800,22100,22100,22100,22100,0
|
|
20240417,190000,2961688800,22100,22100,22100,22100,0
|
|
20240417,185900,2961688800,22100,22100,22100,22100,0
|
|
20240417,185800,2961688800,22100,22100,22100,22100,0
|
|
20240417,185700,2961688800,22100,22100,22100,22100,0
|
|
20240417,185600,2961688800,22100,22100,22100,22100,0
|
|
20240417,185500,2961688800,22100,22100,22100,22100,0
|
|
20240417,185400,2961688800,22100,22100,22100,22100,0
|
|
20240417,185300,2961688800,22100,22100,22100,22100,0
|
|
20240417,185200,2961688800,22100,22100,22100,22100,0
|
|
20240417,185100,2961688800,22100,22100,22100,22100,0
|
|
20240417,185000,2961688800,22100,22100,22100,22100,0
|
|
20240417,184900,2961688800,22100,22100,22100,22100,0
|
|
20240417,184800,2961688800,22100,22100,22100,22100,0
|
|
20240417,184700,2961688800,22100,22100,22100,22100,0
|
|
20240417,184600,2961688800,22100,22100,22100,22100,0
|
|
20240417,184500,2961688800,22100,22100,22100,22100,1959
|
|
20240417,184400,2961688800,22100,22100,22100,22100,0
|
|
20240417,184300,2961688800,22100,22100,22100,22100,0
|
|
20240417,184200,2961688800,22100,22100,22100,22100,0
|
|
20240417,184100,2961688800,22100,22100,22100,22100,0
|
|
20240417,184000,2961688800,22100,22100,22100,22100,0
|
|
20240417,183900,2961688800,22100,22100,22100,22100,0
|
|
20240417,183800,2961688800,22100,22100,22100,22100,0
|
|
20240417,183700,2961688800,22100,22100,22100,22100,0
|
|
20240417,183600,2961688800,22100,22100,22100,22100,0
|
|
20240417,183500,2961688800,22100,22100,22100,22100,0
|
|
20240417,183400,2961688800,22100,22100,22100,22100,0
|
|
20240417,183300,2961688800,22100,22100,22100,22100,0
|
|
20240417,183200,2961688800,22100,22100,22100,22100,0
|
|
20240417,183100,2961688800,22100,22100,22100,22100,0
|
|
20240417,183000,2961688800,22100,22100,22100,22100,0
|
|
20240417,182900,2961688800,22100,22100,22100,22100,0
|
|
20240417,182800,2961688800,22100,22100,22100,22100,0
|
|
20240417,182700,2961688800,22100,22100,22100,22100,0
|
|
20240417,182600,2961688800,22100,22100,22100,22100,0
|
|
20240417,182500,2961688800,22100,22100,22100,22100,0
|
|
20240417,182400,2961688800,22100,22100,22100,22100,0
|
|
20240417,182300,2961688800,22100,22100,22100,22100,0
|
|
20240417,182200,2961688800,22100,22100,22100,22100,0
|
|
20240417,182100,2961688800,22100,22100,22100,22100,0
|
|
20240417,182000,2961688800,22100,22100,22100,22100,0
|
|
20240417,181900,2961688800,22100,22100,22100,22100,0
|
|
20240417,181800,2961688800,22100,22100,22100,22100,0
|
|
20240417,181700,2961688800,22100,22100,22100,22100,0
|
|
20240417,181600,2961688800,22100,22100,22100,22100,0
|
|
20240417,181500,2961688800,22100,22100,22100,22100,1959
|
|
20240417,181400,2961688800,22100,22100,22100,22100,0
|
|
20240417,181300,2961688800,22100,22100,22100,22100,0
|
|
20240417,181200,2961688800,22100,22100,22100,22100,0
|
|
20240417,181100,2961688800,22100,22100,22100,22100,0
|
|
20240417,181000,2961688800,22100,22100,22100,22100,0
|
|
20240417,180900,2961688800,22100,22100,22100,22100,0
|
|
20240417,180800,2961688800,22100,22100,22100,22100,0
|
|
20240417,180700,2961688800,22100,22100,22100,22100,0
|
|
20240417,180600,2961688800,22100,22100,22100,22100,0
|
|
20240417,180500,2961688800,22100,22100,22100,22100,0
|
|
20240417,180400,2961688800,22100,22100,22100,22100,0
|
|
20240417,180300,2961688800,22100,22100,22100,22100,0
|
|
20240417,180200,2961688800,22100,22100,22100,22100,0
|
|
20240417,180100,2961688800,22100,22100,22100,22100,0
|
|
20240417,180000,2961688800,22100,22100,22100,22100,0
|
|
20240417,175900,2961688800,22100,22100,22100,22100,0
|
|
20240417,175800,2961688800,22100,22100,22100,22100,0
|
|
20240417,175700,2961688800,22100,22100,22100,22100,0
|
|
20240417,175600,2961688800,22100,22100,22100,22100,0
|
|
20240417,175500,2961688800,22100,22100,22100,22100,0
|
|
20240417,175400,2961688800,22100,22100,22100,22100,0
|
|
20240417,175300,2961688800,22100,22100,22100,22100,0
|
|
20240417,175200,2961688800,22100,22100,22100,22100,0
|
|
20240417,175100,2961688800,22100,22100,22100,22100,0
|
|
20240417,175000,2961688800,22100,22100,22100,22100,0
|
|
20240417,174900,2961688800,22100,22100,22100,22100,0
|
|
20240417,174800,2961688800,22100,22100,22100,22100,0
|
|
20240417,174700,2961688800,22100,22100,22100,22100,0
|
|
20240417,174600,2961688800,22100,22100,22100,22100,0
|
|
20240417,174500,2961688800,22100,22100,22100,22100,1959
|
|
20240417,174400,2961688800,22100,22100,22100,22100,0
|
|
20240417,174300,2961688800,22100,22100,22100,22100,0
|
|
20240417,174200,2961688800,22100,22100,22100,22100,0
|
|
20240417,174100,2961688800,22100,22100,22100,22100,0
|
|
20240417,174000,2961688800,22100,22100,22100,22100,0
|
|
20240417,173900,2961688800,22100,22100,22100,22100,0
|
|
20240417,173800,2961688800,22100,22100,22100,22100,0
|
|
20240417,173700,2961688800,22100,22100,22100,22100,0
|
|
20240417,173600,2961688800,22100,22100,22100,22100,0
|
|
20240417,173500,2961688800,22100,22100,22100,22100,0
|
|
20240417,173400,2961688800,22100,22100,22100,22100,0
|
|
20240417,173300,2961688800,22100,22100,22100,22100,0
|
|
20240417,173200,2961688800,22100,22100,22100,22100,0
|
|
20240417,173100,2961688800,22100,22100,22100,22100,0
|
|
20240417,173000,2961688800,22100,22100,22100,22100,0
|
|
20240417,172900,2961688800,22100,22100,22100,22100,0
|
|
20240417,172800,2961688800,22100,22100,22100,22100,0
|
|
20240417,172700,2961688800,22100,22100,22100,22100,0
|
|
20240417,172600,2961688800,22100,22100,22100,22100,0
|
|
20240417,172500,2961688800,22100,22100,22100,22100,0
|
|
20240417,172400,2961688800,22100,22100,22100,22100,0
|
|
20240417,172300,2961688800,22100,22100,22100,22100,0
|
|
20240417,172200,2961688800,22100,22100,22100,22100,0
|
|
20240417,172100,2961688800,22100,22100,22100,22100,0
|
|
20240417,172000,2961688800,22100,22100,22100,22100,0
|
|
20240417,171900,2961688800,22100,22100,22100,22100,0
|
|
20240417,171800,2961688800,22100,22100,22100,22100,0
|
|
20240417,171700,2961688800,22100,22100,22100,22100,0
|
|
20240417,171600,2961688800,22100,22100,22100,22100,0
|
|
20240417,171500,2961688800,22100,22100,22100,22100,1959
|
|
20240417,171400,2961688800,22100,22100,22100,22100,0
|
|
20240417,171300,2961688800,22100,22100,22100,22100,0
|
|
20240417,171200,2961688800,22100,22100,22100,22100,0
|
|
20240417,171100,2961688800,22100,22100,22100,22100,0
|
|
20240417,171000,2961688800,22100,22100,22100,22100,0
|
|
20240417,170900,2961688800,22100,22100,22100,22100,0
|
|
20240417,170800,2961688800,22100,22100,22100,22100,0
|
|
20240417,170700,2961688800,22100,22100,22100,22100,0
|
|
20240417,170600,2961688800,22100,22100,22100,22100,0
|
|
20240417,170500,2961688800,22100,22100,22100,22100,0
|
|
20240417,170400,2961688800,22100,22100,22100,22100,0
|
|
20240417,170300,2961688800,22100,22100,22100,22100,0
|
|
20240417,170200,2961688800,22100,22100,22100,22100,0
|
|
20240417,170100,2961688800,22100,22100,22100,22100,0
|
|
20240417,170000,2961688800,22100,22100,22100,22100,0
|
|
20240417,165900,2961688800,22100,22100,22100,22100,0
|
|
20240417,165800,2961688800,22100,22100,22100,22100,0
|
|
20240417,165700,2961688800,22100,22100,22100,22100,0
|
|
20240417,165600,2961688800,22100,22100,22100,22100,0
|
|
20240417,165500,2961688800,22100,22100,22100,22100,0
|
|
20240417,165400,2961688800,22100,22100,22100,22100,0
|
|
20240417,165300,2961688800,22100,22100,22100,22100,0
|
|
20240417,165200,2961688800,22100,22100,22100,22100,0
|
|
20240417,165100,2961688800,22100,22100,22100,22100,0
|
|
20240417,165000,2961688800,22100,22100,22100,22100,0
|
|
20240417,164900,2961688800,22100,22100,22100,22100,0
|
|
20240417,164800,2961688800,22100,22100,22100,22100,0
|
|
20240417,164700,2961688800,22100,22100,22100,22100,0
|
|
20240417,164600,2961688800,22100,22100,22100,22100,0
|
|
20240417,164500,2961688800,22100,22100,22100,22100,1959
|
|
20240417,164400,2961688800,22100,22100,22100,22100,0
|
|
20240417,164300,2961688800,22100,22100,22100,22100,0
|
|
20240417,164200,2961688800,22100,22100,22100,22100,0
|
|
20240417,164100,2961688800,22100,22100,22100,22100,0
|
|
20240417,164000,2961688800,22100,22100,22100,22100,0
|
|
20240417,163900,2961688800,22100,22100,22100,22100,0
|
|
20240417,163800,2961688800,22100,22100,22100,22100,0
|
|
20240417,163700,2961688800,22100,22100,22100,22100,0
|
|
20240417,163600,2961688800,22100,22100,22100,22100,0
|
|
20240417,163500,2961688800,22100,22100,22100,22100,0
|
|
20240417,163400,2961688800,22100,22100,22100,22100,0
|
|
20240417,163300,2961688800,22100,22100,22100,22100,0
|
|
20240417,163200,2961688800,22100,22100,22100,22100,0
|
|
20240417,163100,2961688800,22100,22100,22100,22100,0
|
|
20240417,163000,2961688800,22100,22100,22100,22100,0
|
|
20240417,162900,2961688800,22100,22100,22100,22100,0
|
|
20240417,162800,2961688800,22100,22100,22100,22100,0
|
|
20240417,162700,2961688800,22100,22100,22100,22100,0
|
|
20240417,162600,2961688800,22100,22100,22100,22100,0
|
|
20240417,162500,2961688800,22100,22100,22100,22100,0
|
|
20240417,162400,2961688800,22100,22100,22100,22100,0
|
|
20240417,162300,2961688800,22100,22100,22100,22100,0
|
|
20240417,162200,2961688800,22100,22100,22100,22100,0
|
|
20240417,162100,2961688800,22100,22100,22100,22100,0
|
|
20240417,162000,2961688800,22100,22100,22100,22100,0
|
|
20240417,161900,2961688800,22100,22100,22100,22100,0
|
|
20240417,161800,2961688800,22100,22100,22100,22100,0
|
|
20240417,161700,2961688800,22100,22100,22100,22100,0
|
|
20240417,161600,2961688800,22100,22100,22100,22100,0
|
|
20240417,161500,2961688800,22100,22100,22100,22100,1959
|
|
20240417,161400,2961688800,22100,22100,22100,22100,0
|
|
20240417,161300,2961688800,22100,22100,22100,22100,0
|
|
20240417,161200,2961688800,22100,22100,22100,22100,0
|
|
20240417,161100,2961688800,22100,22100,22100,22100,0
|
|
20240417,161000,2961688800,22100,22100,22100,22100,0
|
|
20240417,160900,2961688800,22100,22100,22100,22100,0
|
|
20240417,160800,2961688800,22100,22100,22100,22100,0
|
|
20240417,160700,2961688800,22100,22100,22100,22100,0
|
|
20240417,160600,2961688800,22100,22100,22100,22100,0
|
|
20240417,160500,2961688800,22100,22100,22100,22100,0
|
|
20240417,160400,2961688800,22100,22100,22100,22100,0
|
|
20240417,160300,2961688800,22100,22100,22100,22100,0
|
|
20240417,160200,2961688800,22100,22100,22100,22100,0
|
|
20240417,160100,2961688800,22100,22100,22100,22100,0
|
|
20240417,160000,2961688800,22100,22100,22100,22100,0
|
|
20240417,155900,2961688800,22100,22100,22100,22100,0
|
|
20240417,155800,2961688800,22100,22100,22100,22100,0
|
|
20240417,155700,2961688800,22100,22100,22100,22100,0
|
|
20240417,155600,2961688800,22100,22100,22100,22100,0
|
|
20240417,155500,2961688800,22100,22100,22100,22100,0
|
|
20240417,155400,2961688800,22100,22100,22100,22100,0
|
|
20240417,155300,2961688800,22100,22100,22100,22100,0
|
|
20240417,155200,2961688800,22100,22100,22100,22100,0
|
|
20240417,155100,2961688800,22100,22100,22100,22100,0
|
|
20240417,155000,2961688800,22100,22100,22100,22100,0
|
|
20240417,154900,2961688800,22100,22100,22100,22100,0
|
|
20240417,154800,2961688800,22100,22100,22100,22100,0
|
|
20240417,154700,2961688800,22100,22100,22100,22100,0
|
|
20240417,154600,2961688800,22100,22100,22100,22100,0
|
|
20240417,154500,2961688800,22100,22100,22100,22100,1959
|
|
20240417,154400,2961688800,22100,22100,22100,22100,0
|
|
20240417,154300,2961688800,22100,22100,22100,22100,0
|
|
20240417,154200,2961688800,22100,22100,22100,22100,0
|
|
20240417,154100,2961688800,22100,22100,22100,22100,0
|
|
20240417,154000,2961688800,22100,22100,22100,22100,0
|
|
20240417,153900,2961688800,22100,22100,22100,22100,0
|
|
20240417,153800,2961688800,22100,22100,22100,22100,0
|
|
20240417,153700,2961688800,22100,22100,22100,22100,0
|
|
20240417,153600,2961688800,22100,22100,22100,22100,0
|
|
20240417,153500,2961688800,22100,22100,22100,22100,0
|
|
20240417,153400,2961688800,22100,22100,22100,22100,0
|
|
20240417,153300,2961688800,22100,22100,22100,22100,0
|
|
20240417,153200,2961688800,22100,22100,22100,22100,0
|
|
20240417,153100,2961688800,22100,22100,22100,22100,0
|
|
20240417,153000,2961688800,22100,22100,22100,22100,1959
|
|
20240417,152900,2918394900,22250,22250,22250,22250,0
|
|
20240417,152800,2918394900,22250,22250,22250,22250,0
|
|
20240417,152700,2918394900,22250,22250,22250,22250,0
|
|
20240417,152600,2918394900,22250,22250,22250,22250,0
|
|
20240417,152500,2918394900,22250,22250,22250,22250,0
|
|
20240417,152400,2918394900,22250,22250,22250,22250,0
|
|
20240417,152300,2918394900,22250,22250,22250,22250,0
|
|
20240417,152200,2918394900,22250,22250,22250,22250,0
|
|
20240417,152100,2918394900,22250,22250,22250,22250,0
|
|
20240417,152000,2918394900,22250,22250,22250,22250,0
|
|
20240417,151900,2918394900,22250,22350,22400,22200,554
|
|
20240417,151800,2906049550,22350,22350,22400,22350,680
|
|
20240417,151700,2890850550,22350,22350,22400,22300,947
|
|
20240417,151600,2869721450,22350,22300,22350,22250,1287
|
|
20240417,151500,2841026750,22250,22350,22450,22250,983
|
|
20240417,151400,2819097150,22450,22350,22450,22250,382
|
|
20240417,151300,2810547200,22300,22300,22450,22200,1984
|
|
20240417,151200,2766278100,22400,22450,22500,22300,507
|
|
20240417,151100,2754907150,22300,22450,22500,22300,354
|
|
20240417,151000,2746978950,22400,22200,22550,22100,5566
|
|
20240417,150900,2622137450,22200,22250,22250,22200,1068
|
|
20240417,150800,2598417200,22200,22250,22250,22200,494
|
|
20240417,150700,2587432100,22200,22250,22250,22200,665
|
|
20240417,150600,2572657000,22200,22150,22200,22150,867
|
|
20240417,150500,2553409700,22150,22150,22200,22150,193
|
|
20240417,150400,2549132500,22150,22150,22150,22100,716
|
|
20240417,150300,2533282500,22150,22150,22150,22150,404
|
|
20240417,150200,2524333900,22100,22100,22100,22100,375
|
|
20240417,150100,2516046400,22150,22200,22200,22150,903
|
|
20240417,150000,2496030000,22200,22150,22200,22150,499
|
|
20240417,145900,2484970550,22150,22150,22150,22150,660
|
|
20240417,145800,2470351550,22150,22100,22150,22100,26
|
|
20240417,145700,2469776000,22150,22100,22150,22100,21
|
|
20240417,145600,2469310900,22100,22150,22150,22100,251
|
|
20240417,145500,2463757450,22150,22100,22150,22100,57
|
|
20240417,145400,2462497200,22150,22100,22150,22050,1056
|
|
20240417,145300,2439159800,22100,22100,22150,22100,537
|
|
20240417,145200,2427281050,22150,22050,22200,22050,1087
|
|
20240417,145100,2403238050,22050,22050,22050,22050,154
|
|
20240417,145000,2399842350,22100,22100,22100,22100,499
|
|
20240417,144900,2388814450,22100,22100,22100,22100,250
|
|
20240417,144800,2383289450,22100,22100,22100,22100,388
|
|
20240417,144700,2374714650,22150,22100,22150,22100,1010
|
|
20240417,144600,2352363650,22100,22050,22100,22050,46
|
|
20240417,144500,2351348100,22050,22100,22100,22050,189
|
|
20240417,144400,2347174250,22100,22100,22100,22100,1
|
|
20240417,144300,2347152150,22100,22100,22100,22000,659
|
|
20240417,144200,2332609750,22100,22100,22100,22100,152
|
|
20240417,144100,2329250550,22100,22100,22100,22100,146
|
|
20240417,144000,2326023950,22050,22100,22100,22050,2317
|
|
20240417,143900,2274824950,22100,22100,22100,22100,239
|
|
20240417,143800,2269543050,22100,22050,22100,22050,637
|
|
20240417,143700,2255468550,22050,22050,22050,22050,141
|
|
20240417,143600,2252359500,22050,22050,22050,22050,31
|
|
20240417,143500,2251675950,22000,22050,22050,22000,524
|
|
20240417,143400,2240136350,22050,22050,22050,22050,130
|
|
20240417,143300,2237269850,22050,22050,22050,22050,0
|
|
20240417,143200,2237269850,22050,22100,22100,22050,341
|
|
20240417,143100,2229742600,22100,22100,22100,22100,416
|
|
20240417,143000,2220549000,22100,22100,22100,22100,150
|
|
20240417,142900,2217234000,22100,22100,22100,22100,189
|
|
20240417,142800,2213057100,22050,22100,22100,22050,145
|
|
20240417,142700,2209859750,22100,22100,22100,22100,446
|
|
20240417,142600,2200003150,22150,22100,22150,22100,150
|
|
20240417,142500,2196680950,22100,22150,22150,22050,369
|
|
20240417,142400,2188519700,22150,22100,22150,22100,260
|
|
20240417,142300,2182771450,22100,22100,22100,22100,138
|
|
20240417,142200,2179721650,22050,22050,22050,22050,59
|
|
20240417,142100,2178420700,22100,22100,22100,22100,126
|
|
20240417,142000,2175636100,22100,22100,22100,22050,222
|
|
20240417,141900,2170730400,22050,22050,22050,22050,126
|
|
20240417,141800,2167952100,22050,22100,22100,22050,253
|
|
20240417,141700,2162361300,22100,22100,22100,22100,310
|
|
20240417,141600,2155510300,22100,22100,22100,22100,137
|
|
20240417,141500,2152482600,22100,22050,22100,22050,182
|
|
20240417,141400,2148462950,22050,22050,22050,22050,33
|
|
20240417,141300,2147735300,22050,22050,22050,22050,167
|
|
20240417,141200,2144052950,22050,22050,22050,22050,143
|
|
20240417,141100,2140899800,22050,22000,22050,22000,29
|
|
20240417,141000,2140260850,22000,22050,22050,22000,101
|
|
20240417,140900,2138033850,22050,22100,22100,22050,356
|
|
20240417,140800,2130183500,22100,22100,22100,22050,51
|
|
20240417,140700,2129058150,22100,22100,22100,22100,1071
|
|
20240417,140600,2105389050,22150,22100,22150,22100,211
|
|
20240417,140500,2100715450,22150,22150,22200,22150,350
|
|
20240417,140400,2092956300,22150,22200,22200,22150,139
|
|
20240417,140300,2089870550,22200,22200,22200,22200,133
|
|
20240417,140200,2086917950,22200,22150,22200,22150,131
|
|
20240417,140100,2084016250,22150,22200,22200,22150,225
|
|
20240417,140000,2079026300,22200,22150,22200,22150,1221
|
|
20240417,135900,2051980650,22150,22150,22150,22150,132
|
|
20240417,135800,2049056850,22150,22150,22150,22150,233
|
|
20240417,135700,2043895900,22150,22150,22150,22150,168
|
|
20240417,135600,2040174700,22150,22150,22150,22150,305
|
|
20240417,135500,2033418950,22150,22150,22150,22100,1481
|
|
20240417,135400,2000614900,22200,22150,22200,22150,350
|
|
20240417,135300,1992859900,22150,22200,22250,22150,516
|
|
20240417,135200,1981412400,22200,22200,22250,22200,871
|
|
20240417,135100,1962075550,22200,22150,22200,22150,294
|
|
20240417,135000,1955548800,22150,22150,22150,22150,113
|
|
20240417,134900,1953045850,22100,22100,22100,22100,5
|
|
20240417,134800,1952935350,22100,22150,22150,22100,334
|
|
20240417,134700,1945540800,22100,22100,22100,22100,137
|
|
20240417,134600,1942513100,22100,22050,22100,22050,162
|
|
20240417,134500,1938932950,22050,22050,22050,22050,3
|
|
20240417,134400,1938866800,22000,22100,22100,22000,285
|
|
20240417,134300,1932574650,22100,22100,22100,22000,127
|
|
20240417,134200,1929773050,22050,22150,22150,22050,562
|
|
20240417,134100,1917355700,22150,22100,22150,22100,22
|
|
20240417,134000,1916868750,22100,22150,22150,22100,284
|
|
20240417,133900,1910578200,22150,22150,22200,22150,308
|
|
20240417,133800,1903753500,22150,22200,22200,22150,261
|
|
20240417,133700,1897962950,22200,22100,22200,22100,2144
|
|
20240417,133600,1850514550,22050,22050,22050,22050,314
|
|
20240417,133500,1843590850,22050,22050,22050,22000,960
|
|
20240417,133400,1822441500,22100,21950,22100,21950,5031
|
|
20240417,133300,1711803900,21950,21900,21950,21900,438
|
|
20240417,133200,1702205450,21900,21850,21900,21850,124
|
|
20240417,133100,1699496000,21850,21800,21850,21800,818
|
|
20240417,133000,1681660950,21800,21800,21800,21800,128
|
|
20240417,132900,1678870550,21800,21750,21800,21750,160
|
|
20240417,132800,1675383850,21800,21800,21800,21800,1
|
|
20240417,132700,1675362050,21750,21750,21750,21750,409
|
|
20240417,132600,1666466300,21800,21800,21800,21800,0
|
|
20240417,132500,1666466300,21800,21800,21800,21800,208
|
|
20240417,132400,1661931900,21850,21850,21850,21850,2
|
|
20240417,132300,1661888200,21850,21850,21850,21850,4
|
|
20240417,132200,1661800800,21850,21850,21900,21850,69
|
|
20240417,132100,1660292850,21900,21800,21900,21800,510
|
|
20240417,132000,1649156500,21800,21800,21800,21800,5
|
|
20240417,131900,1649047500,21750,21750,21750,21750,10
|
|
20240417,131800,1648830000,21750,21750,21750,21750,0
|
|
20240417,131700,1648830000,21750,21750,21750,21750,8
|
|
20240417,131600,1648656000,21750,21750,21750,21750,10
|
|
20240417,131500,1648438500,21750,21800,21800,21750,203
|
|
20240417,131400,1644023100,21800,21750,21800,21750,161
|
|
20240417,131300,1640521300,21750,21750,21750,21750,15
|
|
20240417,131200,1640195050,21750,21750,21750,21750,50
|
|
20240417,131100,1639107550,21750,21750,21750,21750,131
|
|
20240417,131000,1636258300,21750,21750,21750,21750,50
|
|
20240417,130900,1635170800,21750,21750,21750,21750,0
|
|
20240417,130800,1635170800,21750,21750,21750,21750,0
|
|
20240417,130700,1635170800,21750,21750,21750,21750,50
|
|
20240417,130600,1634083300,21750,21800,21800,21750,6
|
|
20240417,130500,1633952550,21750,21750,21750,21750,385
|
|
20240417,130400,1625578800,21800,21800,21800,21800,6
|
|
20240417,130300,1625448000,21800,21800,21800,21800,258
|
|
20240417,130200,1619823600,21850,21900,21900,21850,342
|
|
20240417,130100,1612345900,21850,21850,21850,21850,0
|
|
20240417,130000,1612345900,21850,21900,21900,21800,332
|
|
20240417,125900,1605082150,21850,21900,21900,21850,698
|
|
20240417,125800,1589802750,21950,21950,21950,21950,16
|
|
20240417,125700,1589451550,21950,21950,21950,21950,443
|
|
20240417,125600,1579727700,21900,21900,21900,21900,195
|
|
20240417,125500,1575457200,21850,21850,21850,21850,129
|
|
20240417,125400,1572638550,21850,21850,21850,21850,3
|
|
20240417,125300,1572573000,21850,21850,21850,21850,34
|
|
20240417,125200,1571830100,21850,21850,21850,21850,0
|
|
20240417,125100,1571830100,21850,21850,21850,21850,42
|
|
20240417,125000,1570912400,21850,21800,21850,21800,654
|
|
20240417,124900,1556623000,21850,21850,21850,21850,5
|
|
20240417,124800,1556513750,21800,21800,21800,21800,58
|
|
20240417,124700,1555249350,21800,21800,21800,21800,154
|
|
20240417,124600,1551892150,21800,21800,21850,21800,220
|
|
20240417,124500,1547095000,21850,21850,21850,21850,16
|
|
20240417,124400,1546745400,21800,21800,21800,21800,785
|
|
20240417,124300,1529632400,21800,21750,21800,21750,87
|
|
20240417,124200,1527740000,21750,21750,21750,21750,44
|
|
20240417,124100,1526783000,21800,21800,21800,21800,10
|
|
20240417,124000,1526565000,21800,21800,21800,21800,115
|
|
20240417,123900,1524058000,21750,21800,21800,21750,56
|
|
20240417,123800,1522839700,21750,21750,21750,21750,15
|
|
20240417,123700,1522513450,21850,21850,21850,21850,1
|
|
20240417,123600,1522491600,21850,21800,21850,21750,202
|
|
20240417,123500,1518095900,21850,21800,21850,21800,96
|
|
20240417,123400,1516002550,21800,21800,21800,21800,725
|
|
20240417,123300,1500197550,21800,21800,21800,21800,33
|
|
20240417,123200,1499478150,21850,21850,21850,21850,0
|
|
20240417,123100,1499478150,21850,21850,21850,21850,0
|
|
20240417,123000,1499478150,21850,21850,21850,21850,0
|
|
20240417,122900,1499478150,21850,21850,21850,21850,44
|
|
20240417,122800,1498516750,21850,21850,21850,21850,22
|
|
20240417,122700,1498036050,21800,21800,21800,21800,0
|
|
20240417,122600,1498036050,21800,21800,21800,21800,3
|
|
20240417,122500,1497970650,21850,21850,21850,21850,1
|
|
20240417,122400,1497948800,21800,21800,21800,21800,36
|
|
20240417,122300,1497164000,21800,21800,21800,21800,0
|
|
20240417,122200,1497164000,21800,21850,21850,21800,103
|
|
20240417,122100,1494913950,21850,21850,21850,21850,591
|
|
20240417,122000,1482000600,21850,21850,21850,21850,33
|
|
20240417,121900,1481279550,21900,21900,21900,21900,2
|
|
20240417,121800,1481235750,21900,21900,21900,21900,32
|
|
20240417,121700,1480534950,21950,21950,21950,21950,8
|
|
20240417,121600,1480359350,21950,21900,21950,21750,1227
|
|
20240417,121500,1453579800,21900,21950,21950,21900,719
|
|
20240417,121400,1437833000,21950,21950,21950,21950,153
|
|
20240417,121300,1434474650,21950,21900,21950,21900,15
|
|
20240417,121200,1434145650,21900,21900,21900,21900,190
|
|
20240417,121100,1429984650,21950,21950,22000,21950,1112
|
|
20240417,121000,1405556800,21900,21900,21900,21900,518
|
|
20240417,120900,1394212600,21900,21850,21900,21850,82
|
|
20240417,120800,1392420300,21850,21850,21850,21850,11
|
|
20240417,120700,1392179950,21800,21800,21850,21800,12
|
|
20240417,120600,1391917850,21800,21800,21800,21800,0
|
|
20240417,120500,1391917850,21800,21850,21850,21800,19
|
|
20240417,120400,1391502950,21850,21800,21850,21800,102
|
|
20240417,120300,1389274350,21850,21800,21850,21800,315
|
|
20240417,120200,1382406750,21850,21800,21850,21800,226
|
|
20240417,120100,1377479900,21800,21800,21800,21800,0
|
|
20240417,120000,1377479900,21800,21750,21800,21750,86
|
|
20240417,115900,1375608200,21750,21750,21800,21750,226
|
|
20240417,115800,1370687850,21800,21750,21800,21750,93
|
|
20240417,115700,1368660600,21750,21700,21750,21700,363
|
|
20240417,115600,1360779450,21700,21600,21700,21600,790
|
|
20240417,115500,1343673350,21500,21550,21550,21500,252
|
|
20240417,115400,1338252100,21550,21550,21600,21500,25
|
|
20240417,115300,1337714050,21550,21550,21600,21550,310
|
|
20240417,115200,1331033100,21550,21550,21550,21550,198
|
|
20240417,115100,1326766200,21600,21600,21600,21600,121
|
|
20240417,115000,1324152600,21600,21600,21600,21600,15
|
|
20240417,114900,1323828600,21550,21600,21600,21550,900
|
|
20240417,114800,1304430850,21600,21650,21650,21600,244
|
|
20240417,114700,1299160200,21650,21650,21650,21650,60
|
|
20240417,114600,1297861200,21650,21650,21650,21650,0
|
|
20240417,114500,1297861200,21650,21700,21700,21650,105
|
|
20240417,114400,1295587700,21700,21700,21700,21700,36
|
|
20240417,114300,1294806500,21700,21700,21700,21700,0
|
|
20240417,114200,1294806500,21700,21700,21700,21700,60
|
|
20240417,114100,1293504500,21750,21750,21750,21750,2
|
|
20240417,114000,1293461000,21700,21700,21700,21700,50
|
|
20240417,113900,1292376000,21700,21700,21700,21700,0
|
|
20240417,113800,1292376000,21700,21700,21700,21700,70
|
|
20240417,113700,1290857000,21700,21700,21700,21700,3
|
|
20240417,113600,1290791900,21750,21750,21750,21750,242
|
|
20240417,113500,1285528400,21800,21750,21800,21750,315
|
|
20240417,113400,1278677050,21750,21750,21750,21750,5
|
|
20240417,113300,1278568300,21750,21750,21750,21750,20
|
|
20240417,113200,1278133300,21700,21700,21700,21700,21
|
|
20240417,113100,1277677600,21700,21700,21700,21600,371
|
|
20240417,113000,1269630100,21650,21650,21650,21650,642
|
|
20240417,112900,1255730800,21700,21700,21700,21700,6
|
|
20240417,112800,1255600600,21700,21700,21700,21700,0
|
|
20240417,112700,1255600600,21700,21700,21700,21700,284
|
|
20240417,112600,1249437800,21700,21700,21700,21700,50
|
|
20240417,112500,1248352800,21700,21700,21700,21700,0
|
|
20240417,112400,1248352800,21700,21750,21750,21700,89
|
|
20240417,112300,1246417400,21800,21750,21800,21750,370
|
|
20240417,112200,1238363500,21750,21750,21750,21750,1
|
|
20240417,112100,1238341750,21750,21750,21750,21750,1
|
|
20240417,112000,1238320000,21750,21750,21750,21600,1393
|
|
20240417,111900,1208193600,21800,21800,21800,21800,18
|
|
20240417,111800,1207801200,21750,21800,21800,21750,34
|
|
20240417,111700,1207061500,21800,21650,21800,21650,197
|
|
20240417,111600,1202785450,21650,21650,21650,21650,0
|
|
20240417,111500,1202785450,21650,21650,21650,21650,0
|
|
20240417,111400,1202785450,21650,21650,21700,21650,7
|
|
20240417,111300,1202633850,21700,21700,21700,21700,0
|
|
20240417,111200,1202633850,21700,21700,21700,21700,233
|
|
20240417,111100,1197577750,21700,21700,21700,21700,65
|
|
20240417,111000,1196167250,21750,21750,21750,21750,0
|
|
20240417,110900,1196167250,21750,21750,21750,21750,19
|
|
20240417,110800,1195754000,21750,21800,21800,21750,88
|
|
20240417,110700,1193839900,21800,21800,21800,21800,70
|
|
20240417,110600,1192313900,21800,21800,21800,21800,0
|
|
20240417,110500,1192313900,21800,21800,21800,21800,0
|
|
20240417,110400,1192313900,21800,21800,21800,21800,44
|
|
20240417,110300,1191354700,21800,21800,21800,21800,811
|
|
20240417,110200,1173674900,21750,21750,21750,21750,185
|
|
20240417,110100,1169651150,21700,21700,21700,21700,140
|
|
20240417,110000,1166613150,21700,21750,21750,21700,16
|
|
20240417,105900,1166265300,21750,21750,21750,21750,0
|
|
20240417,105800,1166265300,21750,21750,21750,21750,92
|
|
20240417,105700,1164264300,21750,21750,21750,21750,100
|
|
20240417,105600,1162089300,21750,21750,21750,21750,40
|
|
20240417,105500,1161219300,21800,21750,21800,21750,300
|
|
20240417,105400,1154689300,21750,21800,21800,21750,12
|
|
20240417,105300,1154427750,21800,21750,21800,21750,268
|
|
20240417,105200,1148592550,21700,21750,21750,21700,158
|
|
20240417,105100,1145160400,21750,21700,21750,21700,219
|
|
20240417,105000,1140407750,21700,21650,21700,21650,37
|
|
20240417,104900,1139606500,21700,21700,21700,21700,0
|
|
20240417,104800,1139606500,21700,21600,21700,21600,394
|
|
20240417,104700,1131096000,21600,21650,21650,21600,115
|
|
20240417,104600,1128610350,21700,21600,21700,21600,28
|
|
20240417,104500,1128003550,21650,21650,21650,21650,1
|
|
20240417,104400,1127981900,21650,21650,21650,21650,10
|
|
20240417,104300,1127765400,21650,21600,21650,21600,9
|
|
20240417,104200,1127570700,21600,21650,21650,21550,256
|
|
20240417,104100,1122038600,21650,21650,21700,21650,139
|
|
20240417,104000,1119029200,21650,21650,21700,21650,65
|
|
20240417,103900,1117621850,21650,21700,21700,21650,293
|
|
20240417,103800,1111278350,21700,21650,21700,21650,15
|
|
20240417,103700,1110953550,21700,21700,21700,21700,10
|
|
20240417,103600,1110736550,21700,21700,21700,21700,1
|
|
20240417,103500,1110714850,21750,21750,21750,21750,0
|
|
20240417,103400,1110714850,21750,21750,21750,21700,244
|
|
20240417,103300,1105417000,21750,21800,21800,21750,45
|
|
20240417,103200,1104437500,21800,21750,21800,21750,174
|
|
20240417,103100,1100652800,21700,21700,21700,21700,50
|
|
20240417,103000,1099567800,21750,21700,21750,21700,37
|
|
20240417,102900,1098764800,21700,21600,21700,21600,516
|
|
20240417,102800,1087615350,21600,21600,21600,21600,0
|
|
20240417,102700,1087615350,21600,21600,21600,21600,219
|
|
20240417,102600,1082884950,21600,21600,21600,21600,2
|
|
20240417,102500,1082841750,21600,21550,21600,21550,61
|
|
20240417,102400,1081526900,21550,21550,21600,21550,32
|
|
20240417,102300,1080837250,21550,21600,21600,21550,5
|
|
20240417,102200,1080729350,21550,21550,21550,21450,1042
|
|
20240417,102100,1058333400,21550,21450,21550,21450,1009
|
|
20240417,102000,1036639200,21500,21450,21500,21400,721
|
|
20240417,101900,1021178350,21450,21400,21450,21400,143
|
|
20240417,101800,1018117750,21400,21500,21500,21400,1057
|
|
20240417,101700,995472550,21450,21450,21450,21450,262
|
|
20240417,101600,989852650,21400,21500,21500,21400,787
|
|
20240417,101500,972974000,21500,21550,21600,21450,2866
|
|
20240417,101400,911336000,21550,21500,21550,21500,773
|
|
20240417,101300,894706750,21500,21550,21550,21500,1391
|
|
20240417,101200,864774450,21550,21550,21550,21550,750
|
|
20240417,101100,848611950,21600,21600,21600,21550,69
|
|
20240417,101000,847122000,21550,21600,21600,21550,561
|
|
20240417,100900,835013800,21600,21650,21650,21600,2675
|
|
20240417,100800,777125200,21650,21650,21650,21650,0
|
|
20240417,100700,777125200,21650,21650,21650,21650,283
|
|
20240417,100600,770998250,21700,21700,21700,21700,235
|
|
20240417,100500,765898750,21700,21700,21700,21700,596
|
|
20240417,100400,752965550,21750,21750,21750,21750,168
|
|
20240417,100300,749311550,21750,21750,21750,21750,20
|
|
20240417,100200,748876550,21750,21800,21850,21750,115
|
|
20240417,100100,746370400,21750,21850,21850,21750,664
|
|
20240417,100000,731904450,21900,21850,21900,21850,59
|
|
20240417,095900,730612700,21850,21900,21900,21850,26
|
|
20240417,095800,730044350,21900,21900,21900,21900,8
|
|
20240417,095700,729869150,21900,21900,21900,21900,94
|
|
20240417,095600,727810550,21850,21900,21900,21850,81
|
|
20240417,095500,726039700,21900,21900,21900,21850,511
|
|
20240417,095400,714852550,21900,21900,21900,21900,422
|
|
20240417,095300,705610750,21900,21900,21900,21900,75
|
|
20240417,095200,703968250,21900,21950,21950,21900,7
|
|
20240417,095100,703814850,21850,21900,21950,21800,1352
|
|
20240417,095000,674213400,21900,21950,22000,21900,229
|
|
20240417,094900,669188950,22000,22000,22000,22000,3
|
|
20240417,094800,669122950,21950,21950,22000,21900,275
|
|
20240417,094700,663081850,21950,21950,21950,21950,223
|
|
20240417,094600,658187000,21850,21900,21900,21850,210
|
|
20240417,094500,653588250,21900,21900,21900,21850,247
|
|
20240417,094400,648183750,21850,21650,21850,21650,1732
|
|
20240417,094300,610536350,21650,21650,21700,21550,1059
|
|
20240417,094200,587642550,21650,21700,21700,21650,151
|
|
20240417,094100,584365900,21700,21650,21750,21650,69
|
|
20240417,094000,582870800,21650,21700,21700,21650,25
|
|
20240417,093900,582329300,21700,21700,21700,21700,154
|
|
20240417,093800,578987500,21800,21750,21800,21750,102
|
|
20240417,093700,576768900,21800,21800,21800,21800,4
|
|
20240417,093600,576681700,21750,21700,21750,21700,642
|
|
20240417,093500,562743750,21650,21600,21700,21600,411
|
|
20240417,093400,553846500,21600,21600,21650,21550,2631
|
|
20240417,093300,497006750,21650,21700,21700,21650,794
|
|
20240417,093200,479816400,21700,21700,21750,21700,57
|
|
20240417,093100,478579450,21700,21650,21750,21650,220
|
|
20240417,093000,473815500,21700,21650,21750,21650,2365
|
|
20240417,092900,422599250,21650,21800,21800,21650,1947
|
|
20240417,092800,380334400,21850,21800,21850,21750,411
|
|
20240417,092700,371386900,21800,21900,21900,21800,388
|
|
20240417,092600,362904000,21900,21800,21900,21800,236
|
|
20240417,092500,357750350,21800,21750,21800,21700,866
|
|
20240417,092400,338905200,21750,21850,21900,21750,3167
|
|
20240417,092300,269948950,21850,21850,21850,21850,237
|
|
20240417,092200,264770500,21900,21900,21900,21850,316
|
|
20240417,092100,257852400,21900,21900,21900,21900,367
|
|
20240417,092000,249815100,21900,21900,21900,21900,66
|
|
20240417,091900,248369700,21900,21900,21900,21900,98
|
|
20240417,091800,246223500,21900,21900,21900,21850,208
|
|
20240417,091700,241668700,21850,21900,21900,21850,200
|
|
20240417,091600,237295250,21900,22000,22000,21900,201
|
|
20240417,091500,232873350,21950,21850,21950,21850,422
|
|
20240417,091400,223627750,21900,21800,21900,21750,748
|
|
20240417,091300,207296250,21850,21900,21900,21850,840
|
|
20240417,091200,188932450,21950,21950,21950,21950,237
|
|
20240417,091100,183730300,21950,22000,22050,21950,1119
|
|
20240417,091000,159112600,22000,22000,22000,22000,130
|
|
20240417,090900,156252600,22000,21900,22050,21900,441
|
|
20240417,090800,146574550,21850,21850,21900,21850,588
|
|
20240417,090700,133726700,21850,21850,21900,21850,302
|
|
20240417,090600,127127450,21850,21950,21950,21850,240
|
|
20240417,090500,121883100,21950,21950,21950,21900,344
|
|
20240417,090400,114339200,21950,21900,21950,21900,294
|
|
20240417,090300,107890350,21950,21850,22000,21800,1345
|
|
20240417,090200,78448200,21850,21900,21950,21800,680
|
|
20240417,090100,63589000,21900,21900,21950,21850,485
|
|
20240417,090000,52981100,21900,21950,22000,21750,2362
|