650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,194700,2406879650,22100,22100,22100,22100,2893
|
|
20240418,194600,2406879650,22100,22100,22100,22100,0
|
|
20240418,194500,2406879650,22100,22100,22100,22100,0
|
|
20240418,194400,2406879650,22100,22100,22100,22100,0
|
|
20240418,194300,2406879650,22100,22100,22100,22100,0
|
|
20240418,194200,2406879650,22100,22100,22100,22100,0
|
|
20240418,194100,2406879650,22100,22100,22100,22100,0
|
|
20240418,194000,2406879650,22100,22100,22100,22100,0
|
|
20240418,193900,2406879650,22100,22100,22100,22100,0
|
|
20240418,193800,2406879650,22100,22100,22100,22100,0
|
|
20240418,193700,2406879650,22100,22100,22100,22100,0
|
|
20240418,193600,2406879650,22100,22100,22100,22100,0
|
|
20240418,193500,2406879650,22100,22100,22100,22100,0
|
|
20240418,193400,2406879650,22100,22100,22100,22100,0
|
|
20240418,193300,2406879650,22100,22100,22100,22100,0
|
|
20240418,193200,2406879650,22100,22100,22100,22100,0
|
|
20240418,193100,2406879650,22100,22100,22100,22100,0
|
|
20240418,193000,2406879650,22100,22100,22100,22100,0
|
|
20240418,192900,2406879650,22100,22100,22100,22100,0
|
|
20240418,192800,2406879650,22100,22100,22100,22100,0
|
|
20240418,192700,2406879650,22100,22100,22100,22100,0
|
|
20240418,192600,2406879650,22100,22100,22100,22100,0
|
|
20240418,192500,2406879650,22100,22100,22100,22100,0
|
|
20240418,192400,2406879650,22100,22100,22100,22100,0
|
|
20240418,192300,2406879650,22100,22100,22100,22100,0
|
|
20240418,192200,2406879650,22100,22100,22100,22100,0
|
|
20240418,192100,2406879650,22100,22100,22100,22100,0
|
|
20240418,192000,2406879650,22100,22100,22100,22100,0
|
|
20240418,191900,2406879650,22100,22100,22100,22100,0
|
|
20240418,191800,2406879650,22100,22100,22100,22100,0
|
|
20240418,191700,2406879650,22100,22100,22100,22100,2893
|
|
20240418,191600,2406879650,22100,22100,22100,22100,0
|
|
20240418,191500,2406879650,22100,22100,22100,22100,0
|
|
20240418,191400,2406879650,22100,22100,22100,22100,0
|
|
20240418,191300,2406879650,22100,22100,22100,22100,0
|
|
20240418,191200,2406879650,22100,22100,22100,22100,0
|
|
20240418,191100,2406879650,22100,22100,22100,22100,0
|
|
20240418,191000,2406879650,22100,22100,22100,22100,0
|
|
20240418,190900,2406879650,22100,22100,22100,22100,0
|
|
20240418,190800,2406879650,22100,22100,22100,22100,0
|
|
20240418,190700,2406879650,22100,22100,22100,22100,0
|
|
20240418,190600,2406879650,22100,22100,22100,22100,0
|
|
20240418,190500,2406879650,22100,22100,22100,22100,0
|
|
20240418,190400,2406879650,22100,22100,22100,22100,0
|
|
20240418,190300,2406879650,22100,22100,22100,22100,0
|
|
20240418,190200,2406879650,22100,22100,22100,22100,0
|
|
20240418,190100,2406879650,22100,22100,22100,22100,0
|
|
20240418,190000,2406879650,22100,22100,22100,22100,0
|
|
20240418,185900,2406879650,22100,22100,22100,22100,0
|
|
20240418,185800,2406879650,22100,22100,22100,22100,0
|
|
20240418,185700,2406879650,22100,22100,22100,22100,0
|
|
20240418,185600,2406879650,22100,22100,22100,22100,0
|
|
20240418,185500,2406879650,22100,22100,22100,22100,0
|
|
20240418,185400,2406879650,22100,22100,22100,22100,0
|
|
20240418,185300,2406879650,22100,22100,22100,22100,0
|
|
20240418,185200,2406879650,22100,22100,22100,22100,0
|
|
20240418,185100,2406879650,22100,22100,22100,22100,0
|
|
20240418,185000,2406879650,22100,22100,22100,22100,0
|
|
20240418,184900,2406879650,22100,22100,22100,22100,0
|
|
20240418,184800,2406879650,22100,22100,22100,22100,0
|
|
20240418,184700,2406879650,22100,22100,22100,22100,2893
|
|
20240418,184600,2406879650,22100,22100,22100,22100,0
|
|
20240418,184500,2406879650,22100,22100,22100,22100,0
|
|
20240418,184400,2406879650,22100,22100,22100,22100,0
|
|
20240418,184300,2406879650,22100,22100,22100,22100,0
|
|
20240418,184200,2406879650,22100,22100,22100,22100,0
|
|
20240418,184100,2406879650,22100,22100,22100,22100,0
|
|
20240418,184000,2406879650,22100,22100,22100,22100,0
|
|
20240418,183900,2406879650,22100,22100,22100,22100,0
|
|
20240418,183800,2406879650,22100,22100,22100,22100,0
|
|
20240418,183700,2406879650,22100,22100,22100,22100,0
|
|
20240418,183600,2406879650,22100,22100,22100,22100,0
|
|
20240418,183500,2406879650,22100,22100,22100,22100,0
|
|
20240418,183400,2406879650,22100,22100,22100,22100,0
|
|
20240418,183300,2406879650,22100,22100,22100,22100,0
|
|
20240418,183200,2406879650,22100,22100,22100,22100,0
|
|
20240418,183100,2406879650,22100,22100,22100,22100,0
|
|
20240418,183000,2406879650,22100,22100,22100,22100,0
|
|
20240418,182900,2406879650,22100,22100,22100,22100,0
|
|
20240418,182800,2406879650,22100,22100,22100,22100,0
|
|
20240418,182700,2406879650,22100,22100,22100,22100,0
|
|
20240418,182600,2406879650,22100,22100,22100,22100,0
|
|
20240418,182500,2406879650,22100,22100,22100,22100,0
|
|
20240418,182400,2406879650,22100,22100,22100,22100,0
|
|
20240418,182300,2406879650,22100,22100,22100,22100,0
|
|
20240418,182200,2406879650,22100,22100,22100,22100,0
|
|
20240418,182100,2406879650,22100,22100,22100,22100,0
|
|
20240418,182000,2406879650,22100,22100,22100,22100,0
|
|
20240418,181900,2406879650,22100,22100,22100,22100,0
|
|
20240418,181800,2406879650,22100,22100,22100,22100,0
|
|
20240418,181700,2406879650,22100,22100,22100,22100,2893
|
|
20240418,181600,2406879650,22100,22100,22100,22100,0
|
|
20240418,181500,2406879650,22100,22100,22100,22100,0
|
|
20240418,181400,2406879650,22100,22100,22100,22100,0
|
|
20240418,181300,2406879650,22100,22100,22100,22100,0
|
|
20240418,181200,2406879650,22100,22100,22100,22100,0
|
|
20240418,181100,2406879650,22100,22100,22100,22100,0
|
|
20240418,181000,2406879650,22100,22100,22100,22100,0
|
|
20240418,180900,2406879650,22100,22100,22100,22100,0
|
|
20240418,180800,2406879650,22100,22100,22100,22100,0
|
|
20240418,180700,2406879650,22100,22100,22100,22100,0
|
|
20240418,180600,2406879650,22100,22100,22100,22100,0
|
|
20240418,180500,2406879650,22100,22100,22100,22100,0
|
|
20240418,180400,2406879650,22100,22100,22100,22100,0
|
|
20240418,180300,2406879650,22100,22100,22100,22100,0
|
|
20240418,180200,2406879650,22100,22100,22100,22100,0
|
|
20240418,180100,2406879650,22100,22100,22100,22100,0
|
|
20240418,180000,2406879650,22100,22100,22100,22100,0
|
|
20240418,175900,2406879650,22100,22100,22100,22100,0
|
|
20240418,175800,2406879650,22100,22100,22100,22100,0
|
|
20240418,175700,2406879650,22100,22100,22100,22100,0
|
|
20240418,175600,2406879650,22100,22100,22100,22100,0
|
|
20240418,175500,2406879650,22100,22100,22100,22100,0
|
|
20240418,175400,2406879650,22100,22100,22100,22100,0
|
|
20240418,175300,2406879650,22100,22100,22100,22100,0
|
|
20240418,175200,2406879650,22100,22100,22100,22100,0
|
|
20240418,175100,2406879650,22100,22100,22100,22100,0
|
|
20240418,175000,2406879650,22100,22100,22100,22100,0
|
|
20240418,174900,2406879650,22100,22100,22100,22100,0
|
|
20240418,174800,2406879650,22100,22100,22100,22100,0
|
|
20240418,174700,2406879650,22100,22100,22100,22100,2893
|
|
20240418,174600,2406879650,22100,22100,22100,22100,0
|
|
20240418,174500,2406879650,22100,22100,22100,22100,0
|
|
20240418,174400,2406879650,22100,22100,22100,22100,0
|
|
20240418,174300,2406879650,22100,22100,22100,22100,0
|
|
20240418,174200,2406879650,22100,22100,22100,22100,0
|
|
20240418,174100,2406879650,22100,22100,22100,22100,0
|
|
20240418,174000,2406879650,22100,22100,22100,22100,0
|
|
20240418,173900,2406879650,22100,22100,22100,22100,0
|
|
20240418,173800,2406879650,22100,22100,22100,22100,0
|
|
20240418,173700,2406879650,22100,22100,22100,22100,0
|
|
20240418,173600,2406879650,22100,22100,22100,22100,0
|
|
20240418,173500,2406879650,22100,22100,22100,22100,0
|
|
20240418,173400,2406879650,22100,22100,22100,22100,0
|
|
20240418,173300,2406879650,22100,22100,22100,22100,0
|
|
20240418,173200,2406879650,22100,22100,22100,22100,0
|
|
20240418,173100,2406879650,22100,22100,22100,22100,0
|
|
20240418,173000,2406879650,22100,22100,22100,22100,0
|
|
20240418,172900,2406879650,22100,22100,22100,22100,0
|
|
20240418,172800,2406879650,22100,22100,22100,22100,0
|
|
20240418,172700,2406879650,22100,22100,22100,22100,0
|
|
20240418,172600,2406879650,22100,22100,22100,22100,0
|
|
20240418,172500,2406879650,22100,22100,22100,22100,0
|
|
20240418,172400,2406879650,22100,22100,22100,22100,0
|
|
20240418,172300,2406879650,22100,22100,22100,22100,0
|
|
20240418,172200,2406879650,22100,22100,22100,22100,0
|
|
20240418,172100,2406879650,22100,22100,22100,22100,0
|
|
20240418,172000,2406879650,22100,22100,22100,22100,0
|
|
20240418,171900,2406879650,22100,22100,22100,22100,0
|
|
20240418,171800,2406879650,22100,22100,22100,22100,0
|
|
20240418,171700,2406879650,22100,22100,22100,22100,2893
|
|
20240418,171600,2406879650,22100,22100,22100,22100,0
|
|
20240418,171500,2406879650,22100,22100,22100,22100,0
|
|
20240418,171400,2406879650,22100,22100,22100,22100,0
|
|
20240418,171300,2406879650,22100,22100,22100,22100,0
|
|
20240418,171200,2406879650,22100,22100,22100,22100,0
|
|
20240418,171100,2406879650,22100,22100,22100,22100,0
|
|
20240418,171000,2406879650,22100,22100,22100,22100,0
|
|
20240418,170900,2406879650,22100,22100,22100,22100,0
|
|
20240418,170800,2406879650,22100,22100,22100,22100,0
|
|
20240418,170700,2406879650,22100,22100,22100,22100,0
|
|
20240418,170600,2406879650,22100,22100,22100,22100,0
|
|
20240418,170500,2406879650,22100,22100,22100,22100,0
|
|
20240418,170400,2406879650,22100,22100,22100,22100,0
|
|
20240418,170300,2406879650,22100,22100,22100,22100,0
|
|
20240418,170200,2406879650,22100,22100,22100,22100,0
|
|
20240418,170100,2406879650,22100,22100,22100,22100,0
|
|
20240418,170000,2406879650,22100,22100,22100,22100,0
|
|
20240418,165900,2406879650,22100,22100,22100,22100,0
|
|
20240418,165800,2406879650,22100,22100,22100,22100,0
|
|
20240418,165700,2406879650,22100,22100,22100,22100,0
|
|
20240418,165600,2406879650,22100,22100,22100,22100,0
|
|
20240418,165500,2406879650,22100,22100,22100,22100,0
|
|
20240418,165400,2406879650,22100,22100,22100,22100,0
|
|
20240418,165300,2406879650,22100,22100,22100,22100,0
|
|
20240418,165200,2406879650,22100,22100,22100,22100,0
|
|
20240418,165100,2406879650,22100,22100,22100,22100,0
|
|
20240418,165000,2406879650,22100,22100,22100,22100,0
|
|
20240418,164900,2406879650,22100,22100,22100,22100,0
|
|
20240418,164800,2406879650,22100,22100,22100,22100,0
|
|
20240418,164700,2406879650,22100,22100,22100,22100,2893
|
|
20240418,164600,2406879650,22100,22100,22100,22100,0
|
|
20240418,164500,2406879650,22100,22100,22100,22100,0
|
|
20240418,164400,2406879650,22100,22100,22100,22100,0
|
|
20240418,164300,2406879650,22100,22100,22100,22100,0
|
|
20240418,164200,2406879650,22100,22100,22100,22100,0
|
|
20240418,164100,2406879650,22100,22100,22100,22100,0
|
|
20240418,164000,2406879650,22100,22100,22100,22100,0
|
|
20240418,163900,2406879650,22100,22100,22100,22100,0
|
|
20240418,163800,2406879650,22100,22100,22100,22100,0
|
|
20240418,163700,2406879650,22100,22100,22100,22100,0
|
|
20240418,163600,2406879650,22100,22100,22100,22100,0
|
|
20240418,163500,2406879650,22100,22100,22100,22100,0
|
|
20240418,163400,2406879650,22100,22100,22100,22100,0
|
|
20240418,163300,2406879650,22100,22100,22100,22100,0
|
|
20240418,163200,2406879650,22100,22100,22100,22100,0
|
|
20240418,163100,2406879650,22100,22100,22100,22100,0
|
|
20240418,163000,2406879650,22100,22100,22100,22100,0
|
|
20240418,162900,2406879650,22100,22100,22100,22100,0
|
|
20240418,162800,2406879650,22100,22100,22100,22100,0
|
|
20240418,162700,2406879650,22100,22100,22100,22100,0
|
|
20240418,162600,2406879650,22100,22100,22100,22100,0
|
|
20240418,162500,2406879650,22100,22100,22100,22100,0
|
|
20240418,162400,2406879650,22100,22100,22100,22100,0
|
|
20240418,162300,2406879650,22100,22100,22100,22100,0
|
|
20240418,162200,2406879650,22100,22100,22100,22100,0
|
|
20240418,162100,2406879650,22100,22100,22100,22100,0
|
|
20240418,162000,2406879650,22100,22100,22100,22100,0
|
|
20240418,161900,2406879650,22100,22100,22100,22100,0
|
|
20240418,161800,2406879650,22100,22100,22100,22100,0
|
|
20240418,161700,2406879650,22100,22100,22100,22100,2893
|
|
20240418,161600,2406879650,22100,22100,22100,22100,0
|
|
20240418,161500,2406879650,22100,22100,22100,22100,0
|
|
20240418,161400,2406879650,22100,22100,22100,22100,0
|
|
20240418,161300,2406879650,22100,22100,22100,22100,0
|
|
20240418,161200,2406879650,22100,22100,22100,22100,0
|
|
20240418,161100,2406879650,22100,22100,22100,22100,0
|
|
20240418,161000,2406879650,22100,22100,22100,22100,0
|
|
20240418,160900,2406879650,22100,22100,22100,22100,0
|
|
20240418,160800,2406879650,22100,22100,22100,22100,0
|
|
20240418,160700,2406879650,22100,22100,22100,22100,0
|
|
20240418,160600,2406879650,22100,22100,22100,22100,0
|
|
20240418,160500,2406879650,22100,22100,22100,22100,0
|
|
20240418,160400,2406879650,22100,22100,22100,22100,0
|
|
20240418,160300,2406879650,22100,22100,22100,22100,0
|
|
20240418,160200,2406879650,22100,22100,22100,22100,0
|
|
20240418,160100,2406879650,22100,22100,22100,22100,0
|
|
20240418,160000,2406879650,22100,22100,22100,22100,0
|
|
20240418,155900,2406879650,22100,22100,22100,22100,0
|
|
20240418,155800,2406879650,22100,22100,22100,22100,0
|
|
20240418,155700,2406879650,22100,22100,22100,22100,0
|
|
20240418,155600,2406879650,22100,22100,22100,22100,0
|
|
20240418,155500,2406879650,22100,22100,22100,22100,0
|
|
20240418,155400,2406879650,22100,22100,22100,22100,0
|
|
20240418,155300,2406879650,22100,22100,22100,22100,0
|
|
20240418,155200,2406879650,22100,22100,22100,22100,0
|
|
20240418,155100,2406879650,22100,22100,22100,22100,0
|
|
20240418,155000,2406879650,22100,22100,22100,22100,0
|
|
20240418,154900,2406879650,22100,22100,22100,22100,0
|
|
20240418,154800,2406879650,22100,22100,22100,22100,0
|
|
20240418,154700,2406879650,22100,22100,22100,22100,2893
|
|
20240418,154600,2406879650,22100,22100,22100,22100,0
|
|
20240418,154500,2406879650,22100,22100,22100,22100,0
|
|
20240418,154400,2406879650,22100,22100,22100,22100,0
|
|
20240418,154300,2406879650,22100,22100,22100,22100,0
|
|
20240418,154200,2406879650,22100,22100,22100,22100,0
|
|
20240418,154100,2406879650,22100,22100,22100,22100,0
|
|
20240418,154000,2406879650,22100,22100,22100,22100,0
|
|
20240418,153900,2406879650,22100,22100,22100,22100,0
|
|
20240418,153800,2406879650,22100,22100,22100,22100,0
|
|
20240418,153700,2406879650,22100,22100,22100,22100,0
|
|
20240418,153600,2406879650,22100,22100,22100,22100,0
|
|
20240418,153500,2406879650,22100,22100,22100,22100,0
|
|
20240418,153400,2406879650,22100,22100,22100,22100,0
|
|
20240418,153300,2406879650,22100,22100,22100,22100,0
|
|
20240418,153200,2406879650,22100,22100,22100,22100,0
|
|
20240418,153100,2406879650,22100,22100,22100,22100,0
|
|
20240418,153000,2406879650,22100,22100,22100,22100,2893
|
|
20240418,152900,2342944350,22200,22200,22200,22200,0
|
|
20240418,152800,2342944350,22200,22200,22200,22200,0
|
|
20240418,152700,2342944350,22200,22200,22200,22200,0
|
|
20240418,152600,2342944350,22200,22200,22200,22200,0
|
|
20240418,152500,2342944350,22200,22200,22200,22200,0
|
|
20240418,152400,2342944350,22200,22200,22200,22200,0
|
|
20240418,152300,2342944350,22200,22200,22200,22200,0
|
|
20240418,152200,2342944350,22200,22200,22200,22200,0
|
|
20240418,152100,2342944350,22200,22200,22200,22200,0
|
|
20240418,152000,2342944350,22200,22200,22200,22200,0
|
|
20240418,151900,2342944350,22200,22150,22250,22150,777
|
|
20240418,151800,2325686400,22100,22150,22150,22100,347
|
|
20240418,151700,2318000500,22150,22100,22150,22100,189
|
|
20240418,151600,2313823550,22100,22150,22150,22100,762
|
|
20240418,151500,2296982500,22150,22100,22150,22100,627
|
|
20240418,151400,2283125750,22100,22100,22100,22050,237
|
|
20240418,151300,2277894850,22100,22100,22100,22100,70
|
|
20240418,151200,2276347850,22100,22100,22100,22100,538
|
|
20240418,151100,2264458050,22100,22050,22100,22050,691
|
|
20240418,151000,2249195650,22050,22100,22100,22050,139
|
|
20240418,150900,2246130600,22100,22100,22100,22000,530
|
|
20240418,150800,2234419800,22050,22050,22100,22050,406
|
|
20240418,150700,2225467350,22050,22050,22050,22050,464
|
|
20240418,150600,2215236150,22100,22150,22150,22100,185
|
|
20240418,150500,2211145300,22100,22150,22150,22100,8
|
|
20240418,150400,2210968150,22150,22100,22150,22100,158
|
|
20240418,150300,2207476300,22150,22200,22200,22100,75
|
|
20240418,150200,2205813000,22150,22150,22250,22100,568
|
|
20240418,150100,2193206550,22150,22150,22150,22150,301
|
|
20240418,150000,2186539400,22150,22100,22150,22100,10
|
|
20240418,145900,2186318050,22100,22100,22100,22100,21
|
|
20240418,145800,2185853950,22150,22150,22200,22150,713
|
|
20240418,145700,2170060950,22200,22100,22200,22100,1502
|
|
20240418,145600,2136788000,22100,22150,22150,22100,209
|
|
20240418,145500,2132159000,22150,22100,22150,22100,1830
|
|
20240418,145400,2091715750,22100,22100,22100,22100,7
|
|
20240418,145300,2091561050,22100,22050,22100,22050,628
|
|
20240418,145200,2077713050,22050,22000,22050,22000,6
|
|
20240418,145100,2077581000,22050,22050,22050,22050,106
|
|
20240418,145000,2075243700,22050,22000,22050,22000,609
|
|
20240418,144900,2061845500,22000,22000,22000,22000,32
|
|
20240418,144800,2061141500,22000,22000,22000,22000,98
|
|
20240418,144700,2058985500,22050,22000,22050,22000,388
|
|
20240418,144600,2050435700,22000,22050,22050,22000,20
|
|
20240418,144500,2049995650,22050,22000,22050,22000,78
|
|
20240418,144400,2048278150,22050,22050,22050,22050,15
|
|
20240418,144300,2047947400,22050,22050,22050,22050,2
|
|
20240418,144200,2047903300,22050,22050,22050,22050,0
|
|
20240418,144100,2047903300,22050,22050,22050,22050,30
|
|
20240418,144000,2047241800,22000,22000,22000,22000,611
|
|
20240418,143900,2033799800,22000,21950,22000,21950,1123
|
|
20240418,143800,2009149850,21900,21950,21950,21900,197
|
|
20240418,143700,2004826250,21900,21900,21900,21900,140
|
|
20240418,143600,2001760250,21950,21950,21950,21950,2
|
|
20240418,143500,2001716350,21950,21950,21950,21950,2
|
|
20240418,143400,2001672450,21950,21950,21950,21900,321
|
|
20240418,143300,1994626600,21950,21950,22000,21950,203
|
|
20240418,143200,1990170650,22000,22000,22000,22000,3
|
|
20240418,143100,1990104650,22000,21950,22000,21950,348
|
|
20240418,143000,1982463450,21950,21950,21950,21950,9
|
|
20240418,142900,1982265900,21950,21950,21950,21950,0
|
|
20240418,142800,1982265900,21950,21900,21950,21900,657
|
|
20240418,142700,1967877400,21900,21950,21950,21900,291
|
|
20240418,142600,1961504400,21950,21950,21950,21900,137
|
|
20240418,142500,1958502000,22000,21950,22000,21950,103
|
|
20240418,142400,1956241050,21950,21950,21950,21950,121
|
|
20240418,142300,1953585100,22000,22000,22000,22000,1
|
|
20240418,142200,1953563100,22000,22000,22000,22000,63
|
|
20240418,142100,1952177100,21950,21950,21950,21950,12
|
|
20240418,142000,1951913700,22000,22000,22000,22000,35
|
|
20240418,141900,1951143700,21950,21950,21950,21900,92
|
|
20240418,141800,1949124950,21950,21950,21950,21950,2
|
|
20240418,141700,1949081050,21950,21950,22000,21950,599
|
|
20240418,141600,1935932950,21950,22000,22000,21950,12
|
|
20240418,141500,1935669450,22000,21950,22000,21950,22
|
|
20240418,141400,1935186250,22000,22000,22000,21950,172
|
|
20240418,141300,1931403250,22000,22050,22050,22000,17
|
|
20240418,141200,1931029150,22050,22050,22050,22050,21
|
|
20240418,141100,1930566100,22050,22050,22050,22050,10
|
|
20240418,141000,1930345600,22000,22050,22050,22000,5
|
|
20240418,140900,1930235400,22050,22000,22050,22000,761
|
|
20240418,140800,1913493200,21950,22000,22000,21950,581
|
|
20240418,140700,1900712750,22000,22000,22000,22000,1
|
|
20240418,140600,1900690750,21950,21850,21950,21850,1407
|
|
20240418,140500,1869849800,21900,21850,21900,21850,24
|
|
20240418,140400,1869325350,21900,21850,21900,21850,15
|
|
20240418,140300,1868997500,21900,21900,21900,21900,9
|
|
20240418,140200,1868800400,21900,21850,21900,21850,370
|
|
20240418,140100,1860715550,21900,21850,21900,21850,92
|
|
20240418,140000,1858705250,21850,21900,21900,21850,20
|
|
20240418,135900,1858267950,21900,21900,21900,21900,104
|
|
20240418,135800,1855990350,21850,21900,21900,21850,5
|
|
20240418,135700,1855881000,21900,21900,21900,21900,12
|
|
20240418,135600,1855618200,21900,21900,21900,21850,12
|
|
20240418,135500,1855355750,21900,21900,21900,21850,11
|
|
20240418,135400,1855115200,21850,21900,21900,21850,71
|
|
20240418,135300,1853563800,21850,21800,21850,21800,397
|
|
20240418,135200,1844903900,21750,21700,21750,21700,575
|
|
20240418,135100,1832398300,21750,21700,21750,21700,21
|
|
20240418,135000,1831942000,21750,21750,21750,21700,22
|
|
20240418,134900,1831464150,21750,21750,21750,21750,1
|
|
20240418,134800,1831442400,21700,21700,21750,21700,215
|
|
20240418,134700,1826776800,21750,21800,21800,21750,1408
|
|
20240418,134600,1796152750,21800,21800,21800,21800,1
|
|
20240418,134500,1796130950,21750,21800,21800,21750,26
|
|
20240418,134400,1795564650,21800,21800,21800,21800,57
|
|
20240418,134300,1794322050,21750,21800,21800,21750,2
|
|
20240418,134200,1794278500,21800,21800,21800,21800,21
|
|
20240418,134100,1793820700,21750,21800,21800,21750,353
|
|
20240418,134000,1786140700,21800,21800,21850,21800,123
|
|
20240418,133900,1783458300,21800,21800,21800,21800,534
|
|
20240418,133800,1771817100,21800,21800,21800,21800,29
|
|
20240418,133700,1771184900,21800,21800,21800,21800,236
|
|
20240418,133600,1766040100,21800,21800,21800,21800,241
|
|
20240418,133500,1760786300,21800,21800,21800,21800,124
|
|
20240418,133400,1758083100,21800,21750,21800,21750,540
|
|
20240418,133300,1746335300,21750,21700,21750,21700,231
|
|
20240418,133200,1741322250,21700,21700,21700,21700,1
|
|
20240418,133100,1741300550,21700,21700,21700,21650,142
|
|
20240418,133000,1738221400,21700,21700,21700,21700,11
|
|
20240418,132900,1737982700,21700,21650,21700,21650,289
|
|
20240418,132800,1731722700,21650,21550,21650,21550,1156
|
|
20240418,132700,1706779550,21550,21450,21550,21450,371
|
|
20240418,132600,1698809550,21450,21450,21500,21450,95
|
|
20240418,132500,1696771700,21500,21500,21500,21450,20
|
|
20240418,132400,1696342350,21500,21550,21550,21500,198
|
|
20240418,132300,1692085300,21500,21550,21550,21500,15
|
|
20240418,132200,1691762700,21550,21550,21550,21500,18
|
|
20240418,132100,1691375450,21550,21550,21550,21500,502
|
|
20240418,132000,1680582350,21500,21550,21550,21500,33
|
|
20240418,131900,1679872700,21500,21500,21550,21500,53
|
|
20240418,131800,1678733100,21500,21550,21550,21500,6
|
|
20240418,131700,1678603900,21550,21550,21550,21550,11
|
|
20240418,131600,1678366850,21550,21550,21550,21500,243
|
|
20240418,131500,1673130300,21500,21450,21500,21450,154
|
|
20240418,131400,1669820950,21450,21400,21450,21400,50
|
|
20240418,131300,1668748500,21450,21400,21450,21400,345
|
|
20240418,131200,1661365450,21450,21400,21450,21400,359
|
|
20240418,131100,1653681300,21350,21350,21400,21350,950
|
|
20240418,131000,1633374750,21350,21400,21400,21350,1041
|
|
20240418,130900,1611136800,21450,21400,21450,21400,1020
|
|
20240418,130800,1589308650,21450,21400,21450,21400,406
|
|
20240418,130700,1580620150,21450,21500,21500,21450,590
|
|
20240418,130600,1567964500,21500,21500,21500,21500,4
|
|
20240418,130500,1567878500,21450,21500,21500,21450,320
|
|
20240418,130400,1561012900,21500,21500,21500,21500,16
|
|
20240418,130300,1560668900,21500,21500,21500,21500,102
|
|
20240418,130200,1558475900,21450,21450,21500,21450,320
|
|
20240418,130100,1551601800,21500,21450,21500,21400,312
|
|
20240418,130000,1544918650,21450,21450,21450,21450,106
|
|
20240418,125900,1542644950,21400,21500,21500,21400,187
|
|
20240418,125800,1538642650,21400,21450,21450,21400,147
|
|
20240418,125700,1535495900,21450,21500,21550,21450,251
|
|
20240418,125600,1530108950,21500,21550,21550,21500,105
|
|
20240418,125500,1527851350,21500,21500,21550,21500,68
|
|
20240418,125400,1526389250,21500,21500,21550,21500,515
|
|
20240418,125300,1515316700,21450,21450,21500,21450,177
|
|
20240418,125200,1511520000,21450,21450,21500,21400,693
|
|
20240418,125100,1496670550,21450,21500,21500,21450,3509
|
|
20240418,125000,1421297600,21550,21550,21550,21500,51
|
|
20240418,124900,1420200700,21550,21550,21550,21550,4
|
|
20240418,124800,1420114500,21500,21500,21550,21500,103
|
|
20240418,124700,1417899700,21500,21550,21550,21500,263
|
|
20240418,124600,1412244600,21550,21550,21550,21500,145
|
|
20240418,124500,1409122000,21550,21550,21550,21500,17
|
|
20240418,124400,1408756300,21550,21500,21550,21500,150
|
|
20240418,124300,1405529650,21500,21550,21550,21500,683
|
|
20240418,124200,1390845100,21550,21500,21550,21500,151
|
|
20240418,124100,1387596050,21550,21550,21550,21500,32
|
|
20240418,124000,1386907350,21500,21600,21600,21500,114
|
|
20240418,123900,1384455700,21600,21600,21600,21550,53
|
|
20240418,123800,1383313400,21600,21500,21600,21500,321
|
|
20240418,123700,1376395900,21500,21550,21550,21500,3074
|
|
20240418,123600,1310208950,21550,21600,21600,21550,103
|
|
20240418,123500,1307989100,21600,21650,21650,21600,8
|
|
20240418,123400,1307816200,21600,21600,21600,21600,4
|
|
20240418,123300,1307729800,21650,21600,21650,21600,21
|
|
20240418,123200,1307276150,21600,21600,21650,21600,42
|
|
20240418,123100,1306368700,21650,21650,21650,21650,16
|
|
20240418,123000,1306022300,21650,21600,21650,21600,1023
|
|
20240418,122900,1283875650,21600,21650,21650,21550,673
|
|
20240418,122800,1269343100,21650,21650,21650,21600,204
|
|
20240418,122700,1264936500,21650,21600,21650,21600,63
|
|
20240418,122600,1263575600,21600,21600,21650,21600,73
|
|
20240418,122500,1261998750,21650,21650,21650,21650,8
|
|
20240418,122400,1261825550,21650,21650,21650,21650,15
|
|
20240418,122300,1261500800,21600,21600,21600,21600,0
|
|
20240418,122200,1261500800,21600,21700,21700,21600,778
|
|
20240418,122100,1244695550,21650,21700,21700,21650,4
|
|
20240418,122000,1244608800,21700,21650,21700,21650,124
|
|
20240418,121900,1241922150,21650,21700,21700,21650,3
|
|
20240418,121800,1241857100,21600,21600,21600,21600,0
|
|
20240418,121700,1241857100,21600,21700,21700,21600,1092
|
|
20240418,121600,1218233700,21700,21700,21700,21700,11
|
|
20240418,121500,1217995000,21650,21650,21650,21650,15
|
|
20240418,121400,1217670250,21700,21650,21700,21650,42
|
|
20240418,121300,1216760850,21700,21700,21700,21650,58
|
|
20240418,121200,1215504750,21700,21700,21700,21650,33
|
|
20240418,121100,1214788950,21700,21650,21700,21650,1010
|
|
20240418,121000,1192909850,21650,21650,21700,21650,228
|
|
20240418,120900,1187973600,21700,21700,21700,21700,8
|
|
20240418,120800,1187800000,21700,21700,21700,21700,3
|
|
20240418,120700,1187734900,21700,21700,21700,21700,1
|
|
20240418,120600,1187713200,21650,21700,21700,21650,38
|
|
20240418,120500,1186889200,21700,21750,21750,21700,413
|
|
20240418,120400,1177927050,21750,21750,21750,21750,11
|
|
20240418,120300,1177687800,21750,21750,21750,21700,295
|
|
20240418,120200,1171286050,21750,21750,21750,21750,4
|
|
20240418,120100,1171199050,21750,21750,21750,21700,111
|
|
20240418,120000,1168789800,21750,21750,21750,21750,5
|
|
20240418,115900,1168681050,21700,21700,21700,21700,183
|
|
20240418,115800,1164709950,21700,21750,21750,21700,204
|
|
20240418,115700,1160282950,21750,21750,21750,21750,7
|
|
20240418,115600,1160130700,21750,21750,21750,21750,0
|
|
20240418,115500,1160130700,21750,21700,21750,21700,2
|
|
20240418,115400,1160087250,21750,21700,21750,21700,5
|
|
20240418,115300,1159978550,21750,21700,21750,21650,2632
|
|
20240418,115200,1102972400,21650,21750,21750,21650,452
|
|
20240418,115100,1093180300,21750,21750,21750,21750,1
|
|
20240418,115000,1093158550,21750,21700,21750,21700,18
|
|
20240418,114900,1092767650,21750,21700,21750,21700,92
|
|
20240418,114800,1090771200,21650,21700,21700,21650,11
|
|
20240418,114700,1090533000,21650,21650,21700,21650,903
|
|
20240418,114600,1070982900,21650,21700,21700,21650,163
|
|
20240418,114500,1067453850,21700,21700,21700,21650,44
|
|
20240418,114400,1066500850,21750,21700,21750,21650,357
|
|
20240418,114300,1058768800,21750,21750,21750,21750,23
|
|
20240418,114200,1058268550,21750,21700,21750,21700,4
|
|
20240418,114100,1058181650,21650,21700,21700,21650,291
|
|
20240418,114000,1051867250,21750,21750,21750,21750,21
|
|
20240418,113900,1051410500,21750,21750,21750,21750,7
|
|
20240418,113800,1051258250,21750,21750,21750,21750,4
|
|
20240418,113700,1051171250,21750,21750,21750,21700,104
|
|
20240418,113600,1048911750,21700,21750,21750,21700,3
|
|
20240418,113500,1048846550,21700,21700,21700,21700,92
|
|
20240418,113400,1046850150,21750,21750,21750,21750,2
|
|
20240418,113300,1046806650,21650,21750,21750,21650,218
|
|
20240418,113200,1042076450,21750,21750,21750,21750,1
|
|
20240418,113100,1042054700,21700,21700,21700,21700,109
|
|
20240418,113000,1039689400,21700,21750,21750,21700,14
|
|
20240418,112900,1039385400,21750,21750,21750,21750,1
|
|
20240418,112800,1039363650,21750,21800,21800,21750,6
|
|
20240418,112700,1039232900,21650,21650,21650,21650,0
|
|
20240418,112600,1039232900,21650,21750,21750,21650,140
|
|
20240418,112500,1036195700,21800,21750,21800,21700,502
|
|
20240418,112400,1025302000,21700,21800,21800,21700,685
|
|
20240418,112300,1010430800,21800,21800,21800,21800,2
|
|
20240418,112200,1010387200,21800,21700,21800,21700,134
|
|
20240418,112100,1007479100,21750,21750,21750,21750,347
|
|
20240418,112000,999931850,21750,21800,21800,21750,1166
|
|
20240418,111900,974570550,21800,21800,21850,21800,283
|
|
20240418,111800,968401000,21850,21800,21850,21800,52
|
|
20240418,111700,967267300,21850,21850,21850,21850,1
|
|
20240418,111600,967245450,21800,21850,21850,21800,351
|
|
20240418,111500,959593600,21850,21800,21850,21800,190
|
|
20240418,111400,955451400,21800,21850,21850,21800,94
|
|
20240418,111300,953402150,21850,21850,21850,21850,273
|
|
20240418,111200,947437100,21900,21900,21900,21900,107
|
|
20240418,111100,945093800,21900,21900,21900,21900,33
|
|
20240418,111000,944371100,21950,21950,21950,21900,57
|
|
20240418,110900,943122700,21950,21950,21950,21950,8
|
|
20240418,110800,942947100,21950,21950,21950,21950,30
|
|
20240418,110700,942288600,21950,21900,21950,21900,35
|
|
20240418,110600,941520900,21900,21900,21900,21900,4
|
|
20240418,110500,941433300,21900,21900,21900,21900,553
|
|
20240418,110400,929322600,21900,21900,21900,21900,126
|
|
20240418,110300,926563200,21900,21900,21900,21900,10
|
|
20240418,110200,926344200,21900,21900,21900,21900,2
|
|
20240418,110100,926300400,21850,21850,21900,21850,79
|
|
20240418,110000,924574050,21850,21850,21850,21850,108
|
|
20240418,105900,922214250,21850,21850,21850,21850,103
|
|
20240418,105800,919963700,21850,21850,21850,21850,3
|
|
20240418,105700,919898150,21850,21850,21850,21850,6
|
|
20240418,105600,919767050,21850,21850,21850,21800,6
|
|
20240418,105500,919636100,21850,21850,21850,21850,8
|
|
20240418,105400,919461300,21850,21800,21850,21800,572
|
|
20240418,105300,906976600,21800,21850,21850,21800,16
|
|
20240418,105200,906627500,21800,21800,21800,21800,0
|
|
20240418,105100,906627500,21800,21900,21900,21750,1281
|
|
20240418,105000,878715050,21900,21900,21900,21900,6
|
|
20240418,104900,878583650,21900,21900,21900,21850,11
|
|
20240418,104800,878342800,21900,21850,21900,21850,588
|
|
20240418,104700,865494850,21850,21850,21850,21850,32
|
|
20240418,104600,864795650,21800,21800,21800,21800,64
|
|
20240418,104500,863400450,21800,21800,21850,21800,223
|
|
20240418,104400,858539000,21800,21850,21850,21800,102
|
|
20240418,104300,856315250,21850,21900,21900,21850,282
|
|
20240418,104200,850151850,21900,21900,21900,21800,19
|
|
20240418,104100,849736850,21900,21850,21900,21850,36
|
|
20240418,104000,848950150,21850,21850,21900,21800,679
|
|
20240418,103900,834129900,21850,21900,21900,21850,6
|
|
20240418,103800,833998750,21900,21900,21900,21900,9
|
|
20240418,103700,833801650,21900,21900,21900,21900,3
|
|
20240418,103600,833735950,21850,21850,21850,21850,2
|
|
20240418,103500,833692250,21900,21850,21900,21850,133
|
|
20240418,103400,830786150,21850,21900,21900,21850,633
|
|
20240418,103300,816954800,21900,21900,21900,21900,45
|
|
20240418,103200,815969300,21900,21900,21950,21900,496
|
|
20240418,103100,805089700,21900,21900,21950,21900,21
|
|
20240418,103000,804629700,21850,21900,21900,21850,145
|
|
20240418,102900,801460550,21950,21900,21950,21900,302
|
|
20240418,102800,794846650,21900,21900,21900,21900,509
|
|
20240418,102700,783699550,21900,21900,21900,21850,271
|
|
20240418,102600,777764700,21900,21850,21900,21850,103
|
|
20240418,102500,775514000,21900,21950,21950,21900,476
|
|
20240418,102400,765089500,21950,22050,22050,21950,536
|
|
20240418,102300,753324150,22000,22000,22000,22000,5
|
|
20240418,102200,753214150,22000,22000,22000,22000,1
|
|
20240418,102100,753192150,22000,22050,22050,22000,42
|
|
20240418,102000,752268100,22000,22000,22100,22000,200
|
|
20240418,101900,747863500,22000,21950,22000,21900,944
|
|
20240418,101800,727125200,21900,21950,21950,21900,11
|
|
20240418,101700,726883800,21950,21950,21950,21900,334
|
|
20240418,101600,719554100,21950,21950,21950,21950,3
|
|
20240418,101500,719488250,21950,21950,21950,21950,36
|
|
20240418,101400,718698050,21900,21900,21900,21900,0
|
|
20240418,101300,718698050,21900,22000,22000,21900,614
|
|
20240418,101200,705249000,22000,22000,22000,21900,761
|
|
20240418,101100,688561450,22000,21950,22000,21950,33
|
|
20240418,101000,687836950,21950,21950,22000,21950,123
|
|
20240418,100900,685136750,22000,21950,22000,21950,53
|
|
20240418,100800,683973250,22000,22000,22000,21950,108
|
|
20240418,100700,681602350,22000,22000,22000,22000,29
|
|
20240418,100600,680964350,22000,22000,22000,22000,7
|
|
20240418,100500,680810350,22000,22000,22000,22000,139
|
|
20240418,100400,677752350,22000,22000,22000,22000,363
|
|
20240418,100300,669766350,22000,21950,22000,21950,10
|
|
20240418,100200,669546400,22000,22000,22000,22000,3
|
|
20240418,100100,669480400,21950,22000,22000,21950,104
|
|
20240418,100000,667194400,21950,21950,22000,21950,40
|
|
20240418,095900,666316250,22000,22000,22000,21950,5
|
|
20240418,095800,666206300,22000,21950,22000,21950,280
|
|
20240418,095700,660047050,22000,22000,22000,22000,162
|
|
20240418,095600,656483050,22000,21950,22000,21950,62
|
|
20240418,095500,655121850,21950,21950,22000,21950,118
|
|
20240418,095400,652531550,22000,22000,22050,22000,331
|
|
20240418,095300,645248950,22100,22100,22100,22000,25
|
|
20240418,095200,644698450,22100,22000,22100,21950,120
|
|
20240418,095100,642058250,22000,22050,22050,22000,155
|
|
20240418,095000,638642800,22050,22000,22050,21950,676
|
|
20240418,094900,623773650,22000,22000,22000,21950,10
|
|
20240418,094800,623553900,22000,21950,22000,21950,29
|
|
20240418,094700,622916450,21950,22000,22000,21950,69
|
|
20240418,094600,621400550,22000,22000,22050,22000,273
|
|
20240418,094500,615394500,22050,22000,22050,22000,8
|
|
20240418,094400,615218300,22050,22050,22050,22000,132
|
|
20240418,094300,612313700,22050,22050,22050,22050,1
|
|
20240418,094200,612291650,22100,22050,22100,22000,152
|
|
20240418,094100,608942050,22050,22150,22150,22050,2592
|
|
20240418,094000,551773050,22150,22150,22150,22100,276
|
|
20240418,093900,545659700,22150,22150,22150,22150,31
|
|
20240418,093800,544973050,22100,22100,22100,22100,169
|
|
20240418,093700,541238150,22150,22100,22150,22100,49
|
|
20240418,093600,540155150,22100,22100,22100,22100,104
|
|
20240418,093500,537856750,22100,22150,22150,22100,162
|
|
20240418,093400,534274950,22150,22100,22150,22050,333
|
|
20240418,093300,526915600,22150,22150,22150,22150,12
|
|
20240418,093200,526649800,22150,22100,22150,22100,769
|
|
20240418,093100,509643500,22100,22100,22150,22100,462
|
|
20240418,093000,499420300,22150,22150,22150,22100,412
|
|
20240418,092900,490314950,22150,22100,22150,22100,260
|
|
20240418,092800,484562350,22100,22050,22100,22050,200
|
|
20240418,092700,480148950,22050,22050,22050,21950,270
|
|
20240418,092600,474219850,21950,22000,22000,21950,248
|
|
20240418,092500,468776050,22000,21950,22000,21950,147
|
|
20240418,092400,465542750,22000,22000,22000,22000,1
|
|
20240418,092300,465520750,21950,21900,21950,21900,982
|
|
20240418,092200,443999900,21900,22000,22000,21900,424
|
|
20240418,092100,434694500,21950,22050,22050,21950,111
|
|
20240418,092000,432254750,22050,21950,22050,21950,343
|
|
20240418,091900,424725800,22050,22100,22100,21950,964
|
|
20240418,091800,403499100,22150,22150,22150,22050,472
|
|
20240418,091700,393057800,22150,22150,22150,22150,3
|
|
20240418,091600,392991350,22100,22100,22100,22100,372
|
|
20240418,091500,384770150,22100,22050,22100,22050,49
|
|
20240418,091400,383689450,22050,22050,22050,22000,1923
|
|
20240418,091300,341361700,22100,22050,22100,22050,177
|
|
20240418,091200,337450300,22050,22150,22150,22050,557
|
|
20240418,091100,325163150,22100,22150,22150,22100,638
|
|
20240418,091000,311055600,22150,22150,22150,22150,213
|
|
20240418,090900,306337650,22200,22150,22200,22150,468
|
|
20240418,090800,295970550,22150,22150,22150,22150,434
|
|
20240418,090700,286357450,22200,22200,22200,22200,238
|
|
20240418,090600,281073850,22200,22150,22250,22150,1013
|
|
20240418,090500,258583200,22150,22000,22150,22000,584
|
|
20240418,090400,245687300,22100,22000,22100,22000,24
|
|
20240418,090300,245157200,22000,22000,22100,22000,212
|
|
20240418,090200,240488600,21950,21950,22050,21900,920
|
|
20240418,090100,220282900,22000,22250,22250,21300,6109
|
|
20240418,090000,87251850,22250,22350,22350,22200,3904
|