576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,183300,3392756950,21800,21800,21800,21800,3194
|
|
20240405,183200,3392756950,21800,21800,21800,21800,0
|
|
20240405,183100,3392756950,21800,21800,21800,21800,0
|
|
20240405,183000,3392756950,21800,21800,21800,21800,0
|
|
20240405,182900,3392756950,21800,21800,21800,21800,0
|
|
20240405,182800,3392756950,21800,21800,21800,21800,0
|
|
20240405,182700,3392756950,21800,21800,21800,21800,0
|
|
20240405,182600,3392756950,21800,21800,21800,21800,0
|
|
20240405,182500,3392756950,21800,21800,21800,21800,0
|
|
20240405,182400,3392756950,21800,21800,21800,21800,0
|
|
20240405,182300,3392756950,21800,21800,21800,21800,0
|
|
20240405,182200,3392756950,21800,21800,21800,21800,0
|
|
20240405,182100,3392756950,21800,21800,21800,21800,0
|
|
20240405,182000,3392756950,21800,21800,21800,21800,0
|
|
20240405,181900,3392756950,21800,21800,21800,21800,0
|
|
20240405,181800,3392756950,21800,21800,21800,21800,0
|
|
20240405,181700,3392756950,21800,21800,21800,21800,0
|
|
20240405,181600,3392756950,21800,21800,21800,21800,0
|
|
20240405,181500,3392756950,21800,21800,21800,21800,0
|
|
20240405,181400,3392756950,21800,21800,21800,21800,0
|
|
20240405,181300,3392756950,21800,21800,21800,21800,0
|
|
20240405,181200,3392756950,21800,21800,21800,21800,0
|
|
20240405,181100,3392756950,21800,21800,21800,21800,0
|
|
20240405,181000,3392756950,21800,21800,21800,21800,0
|
|
20240405,180900,3392756950,21800,21800,21800,21800,0
|
|
20240405,180800,3392756950,21800,21800,21800,21800,0
|
|
20240405,180700,3392756950,21800,21800,21800,21800,0
|
|
20240405,180600,3392756950,21800,21800,21800,21800,0
|
|
20240405,180500,3392756950,21800,21800,21800,21800,0
|
|
20240405,180400,3392756950,21800,21800,21800,21800,0
|
|
20240405,180300,3392756950,21800,21800,21800,21800,3194
|
|
20240405,180200,3392756950,21800,21800,21800,21800,0
|
|
20240405,180100,3392756950,21800,21800,21800,21800,0
|
|
20240405,180000,3392756950,21800,21800,21800,21800,0
|
|
20240405,175900,3392756950,21800,21800,21800,21800,0
|
|
20240405,175800,3392756950,21800,21800,21800,21800,0
|
|
20240405,175700,3392756950,21800,21800,21800,21800,0
|
|
20240405,175600,3392756950,21800,21800,21800,21800,0
|
|
20240405,175500,3392756950,21800,21800,21800,21800,0
|
|
20240405,175400,3392756950,21800,21800,21800,21800,0
|
|
20240405,175300,3392756950,21800,21800,21800,21800,0
|
|
20240405,175200,3392756950,21800,21800,21800,21800,0
|
|
20240405,175100,3392756950,21800,21800,21800,21800,0
|
|
20240405,175000,3392756950,21800,21800,21800,21800,0
|
|
20240405,174900,3392756950,21800,21800,21800,21800,0
|
|
20240405,174800,3392756950,21800,21800,21800,21800,0
|
|
20240405,174700,3392756950,21800,21800,21800,21800,0
|
|
20240405,174600,3392756950,21800,21800,21800,21800,0
|
|
20240405,174500,3392756950,21800,21800,21800,21800,0
|
|
20240405,174400,3392756950,21800,21800,21800,21800,0
|
|
20240405,174300,3392756950,21800,21800,21800,21800,0
|
|
20240405,174200,3392756950,21800,21800,21800,21800,0
|
|
20240405,174100,3392756950,21800,21800,21800,21800,0
|
|
20240405,174000,3392756950,21800,21800,21800,21800,0
|
|
20240405,173900,3392756950,21800,21800,21800,21800,0
|
|
20240405,173800,3392756950,21800,21800,21800,21800,0
|
|
20240405,173700,3392756950,21800,21800,21800,21800,0
|
|
20240405,173600,3392756950,21800,21800,21800,21800,0
|
|
20240405,173500,3392756950,21800,21800,21800,21800,0
|
|
20240405,173400,3392756950,21800,21800,21800,21800,0
|
|
20240405,173300,3392756950,21800,21800,21800,21800,3194
|
|
20240405,173200,3392756950,21800,21800,21800,21800,0
|
|
20240405,173100,3392756950,21800,21800,21800,21800,0
|
|
20240405,173000,3392756950,21800,21800,21800,21800,0
|
|
20240405,172900,3392756950,21800,21800,21800,21800,0
|
|
20240405,172800,3392756950,21800,21800,21800,21800,0
|
|
20240405,172700,3392756950,21800,21800,21800,21800,0
|
|
20240405,172600,3392756950,21800,21800,21800,21800,0
|
|
20240405,172500,3392756950,21800,21800,21800,21800,0
|
|
20240405,172400,3392756950,21800,21800,21800,21800,0
|
|
20240405,172300,3392756950,21800,21800,21800,21800,0
|
|
20240405,172200,3392756950,21800,21800,21800,21800,0
|
|
20240405,172100,3392756950,21800,21800,21800,21800,0
|
|
20240405,172000,3392756950,21800,21800,21800,21800,0
|
|
20240405,171900,3392756950,21800,21800,21800,21800,0
|
|
20240405,171800,3392756950,21800,21800,21800,21800,0
|
|
20240405,171700,3392756950,21800,21800,21800,21800,0
|
|
20240405,171600,3392756950,21800,21800,21800,21800,0
|
|
20240405,171500,3392756950,21800,21800,21800,21800,0
|
|
20240405,171400,3392756950,21800,21800,21800,21800,0
|
|
20240405,171300,3392756950,21800,21800,21800,21800,0
|
|
20240405,171200,3392756950,21800,21800,21800,21800,0
|
|
20240405,171100,3392756950,21800,21800,21800,21800,0
|
|
20240405,171000,3392756950,21800,21800,21800,21800,0
|
|
20240405,170900,3392756950,21800,21800,21800,21800,0
|
|
20240405,170800,3392756950,21800,21800,21800,21800,0
|
|
20240405,170700,3392756950,21800,21800,21800,21800,0
|
|
20240405,170600,3392756950,21800,21800,21800,21800,0
|
|
20240405,170500,3392756950,21800,21800,21800,21800,0
|
|
20240405,170400,3392756950,21800,21800,21800,21800,0
|
|
20240405,170300,3392756950,21800,21800,21800,21800,3194
|
|
20240405,170200,3392756950,21800,21800,21800,21800,0
|
|
20240405,170100,3392756950,21800,21800,21800,21800,0
|
|
20240405,170000,3392756950,21800,21800,21800,21800,0
|
|
20240405,165900,3392756950,21800,21800,21800,21800,0
|
|
20240405,165800,3392756950,21800,21800,21800,21800,0
|
|
20240405,165700,3392756950,21800,21800,21800,21800,0
|
|
20240405,165600,3392756950,21800,21800,21800,21800,0
|
|
20240405,165500,3392756950,21800,21800,21800,21800,0
|
|
20240405,165400,3392756950,21800,21800,21800,21800,0
|
|
20240405,165300,3392756950,21800,21800,21800,21800,0
|
|
20240405,165200,3392756950,21800,21800,21800,21800,0
|
|
20240405,165100,3392756950,21800,21800,21800,21800,0
|
|
20240405,165000,3392756950,21800,21800,21800,21800,0
|
|
20240405,164900,3392756950,21800,21800,21800,21800,0
|
|
20240405,164800,3392756950,21800,21800,21800,21800,0
|
|
20240405,164700,3392756950,21800,21800,21800,21800,0
|
|
20240405,164600,3392756950,21800,21800,21800,21800,0
|
|
20240405,164500,3392756950,21800,21800,21800,21800,0
|
|
20240405,164400,3392756950,21800,21800,21800,21800,0
|
|
20240405,164300,3392756950,21800,21800,21800,21800,0
|
|
20240405,164200,3392756950,21800,21800,21800,21800,0
|
|
20240405,164100,3392756950,21800,21800,21800,21800,0
|
|
20240405,164000,3392756950,21800,21800,21800,21800,0
|
|
20240405,163900,3392756950,21800,21800,21800,21800,0
|
|
20240405,163800,3392756950,21800,21800,21800,21800,0
|
|
20240405,163700,3392756950,21800,21800,21800,21800,0
|
|
20240405,163600,3392756950,21800,21800,21800,21800,0
|
|
20240405,163500,3392756950,21800,21800,21800,21800,0
|
|
20240405,163400,3392756950,21800,21800,21800,21800,0
|
|
20240405,163300,3392756950,21800,21800,21800,21800,3194
|
|
20240405,163200,3392756950,21800,21800,21800,21800,0
|
|
20240405,163100,3392756950,21800,21800,21800,21800,0
|
|
20240405,163000,3392756950,21800,21800,21800,21800,0
|
|
20240405,162900,3392756950,21800,21800,21800,21800,0
|
|
20240405,162800,3392756950,21800,21800,21800,21800,0
|
|
20240405,162700,3392756950,21800,21800,21800,21800,0
|
|
20240405,162600,3392756950,21800,21800,21800,21800,0
|
|
20240405,162500,3392756950,21800,21800,21800,21800,0
|
|
20240405,162400,3392756950,21800,21800,21800,21800,0
|
|
20240405,162300,3392756950,21800,21800,21800,21800,0
|
|
20240405,162200,3392756950,21800,21800,21800,21800,0
|
|
20240405,162100,3392756950,21800,21800,21800,21800,0
|
|
20240405,162000,3392756950,21800,21800,21800,21800,0
|
|
20240405,161900,3392756950,21800,21800,21800,21800,0
|
|
20240405,161800,3392756950,21800,21800,21800,21800,0
|
|
20240405,161700,3392756950,21800,21800,21800,21800,0
|
|
20240405,161600,3392756950,21800,21800,21800,21800,0
|
|
20240405,161500,3392756950,21800,21800,21800,21800,0
|
|
20240405,161400,3392756950,21800,21800,21800,21800,0
|
|
20240405,161300,3392756950,21800,21800,21800,21800,0
|
|
20240405,161200,3392756950,21800,21800,21800,21800,0
|
|
20240405,161100,3392756950,21800,21800,21800,21800,0
|
|
20240405,161000,3392756950,21800,21800,21800,21800,0
|
|
20240405,160900,3392756950,21800,21800,21800,21800,0
|
|
20240405,160800,3392756950,21800,21800,21800,21800,0
|
|
20240405,160700,3392756950,21800,21800,21800,21800,0
|
|
20240405,160600,3392756950,21800,21800,21800,21800,0
|
|
20240405,160500,3392756950,21800,21800,21800,21800,0
|
|
20240405,160400,3392756950,21800,21800,21800,21800,0
|
|
20240405,160300,3392756950,21800,21800,21800,21800,3194
|
|
20240405,160200,3392756950,21800,21800,21800,21800,0
|
|
20240405,160100,3392756950,21800,21800,21800,21800,0
|
|
20240405,160000,3392756950,21800,21800,21800,21800,0
|
|
20240405,155900,3392756950,21800,21800,21800,21800,0
|
|
20240405,155800,3392756950,21800,21800,21800,21800,0
|
|
20240405,155700,3392756950,21800,21800,21800,21800,0
|
|
20240405,155600,3392756950,21800,21800,21800,21800,0
|
|
20240405,155500,3392756950,21800,21800,21800,21800,0
|
|
20240405,155400,3392756950,21800,21800,21800,21800,0
|
|
20240405,155300,3392756950,21800,21800,21800,21800,0
|
|
20240405,155200,3392756950,21800,21800,21800,21800,0
|
|
20240405,155100,3392756950,21800,21800,21800,21800,0
|
|
20240405,155000,3392756950,21800,21800,21800,21800,0
|
|
20240405,154900,3392756950,21800,21800,21800,21800,0
|
|
20240405,154800,3392756950,21800,21800,21800,21800,0
|
|
20240405,154700,3392756950,21800,21800,21800,21800,0
|
|
20240405,154600,3392756950,21800,21800,21800,21800,0
|
|
20240405,154500,3392756950,21800,21800,21800,21800,0
|
|
20240405,154400,3392756950,21800,21800,21800,21800,0
|
|
20240405,154300,3392756950,21800,21800,21800,21800,0
|
|
20240405,154200,3392756950,21800,21800,21800,21800,0
|
|
20240405,154100,3392756950,21800,21800,21800,21800,0
|
|
20240405,154000,3392756950,21800,21800,21800,21800,0
|
|
20240405,153900,3392756950,21800,21800,21800,21800,0
|
|
20240405,153800,3392756950,21800,21800,21800,21800,0
|
|
20240405,153700,3392756950,21800,21800,21800,21800,0
|
|
20240405,153600,3392756950,21800,21800,21800,21800,0
|
|
20240405,153500,3392756950,21800,21800,21800,21800,0
|
|
20240405,153400,3392756950,21800,21800,21800,21800,0
|
|
20240405,153300,3392756950,21800,21800,21800,21800,3194
|
|
20240405,153200,3392756950,21800,21800,21800,21800,0
|
|
20240405,153100,3392756950,21800,21800,21800,21800,0
|
|
20240405,153000,3392756950,21800,21800,21800,21800,3194
|
|
20240405,152900,3323127750,21800,21800,21800,21800,0
|
|
20240405,152800,3323127750,21800,21800,21800,21800,0
|
|
20240405,152700,3323127750,21800,21800,21800,21800,0
|
|
20240405,152600,3323127750,21800,21800,21800,21800,0
|
|
20240405,152500,3323127750,21800,21800,21800,21800,0
|
|
20240405,152400,3323127750,21800,21800,21800,21800,0
|
|
20240405,152300,3323127750,21800,21800,21800,21800,0
|
|
20240405,152200,3323127750,21800,21800,21800,21800,0
|
|
20240405,152100,3323127750,21800,21800,21800,21800,0
|
|
20240405,152000,3323127750,21800,21800,21800,21800,0
|
|
20240405,151900,3323127750,21800,21750,21850,21750,824
|
|
20240405,151800,3305163500,21800,21750,21800,21750,147
|
|
20240405,151700,3301963000,21750,21850,21850,21750,129
|
|
20240405,151600,3299148750,21850,21850,21900,21750,91
|
|
20240405,151500,3297162300,21850,21850,21850,21800,97
|
|
20240405,151400,3295043150,21850,21850,21900,21750,673
|
|
20240405,151300,3280371250,21850,21800,21950,21800,201
|
|
20240405,151200,3275985850,21800,21750,21800,21750,115
|
|
20240405,151100,3273479150,21800,21750,21800,21750,51
|
|
20240405,151000,3272367600,21800,21800,21800,21750,162
|
|
20240405,150900,3268839300,21800,21800,21800,21800,49
|
|
20240405,150800,3267771100,21800,21800,21800,21800,526
|
|
20240405,150700,3256304300,21800,21800,21800,21800,88
|
|
20240405,150600,3254385900,21800,21800,21850,21800,86
|
|
20240405,150500,3252508900,21800,21850,21850,21750,507
|
|
20240405,150400,3241463300,21800,21800,21900,21800,78
|
|
20240405,150300,3239759400,21800,21800,21900,21800,51
|
|
20240405,150200,3238645300,21850,21800,21850,21800,128
|
|
20240405,150100,3235852500,21850,21900,21900,21850,169
|
|
20240405,150000,3232153650,21900,21900,21900,21900,90
|
|
20240405,145900,3230182650,21900,21950,21950,21900,104
|
|
20240405,145800,3227900850,21950,21950,21950,21950,101
|
|
20240405,145700,3225683900,21950,21950,21950,21950,84
|
|
20240405,145600,3223840100,21800,21900,21950,21800,296
|
|
20240405,145500,3217382300,21900,21750,21900,21750,50
|
|
20240405,145400,3216288800,21850,21800,21850,21750,45
|
|
20240405,145300,3215306000,21850,21800,21850,21750,52
|
|
20240405,145200,3214172350,21800,21800,21800,21750,84
|
|
20240405,145100,3212341750,21800,21850,21850,21750,118
|
|
20240405,145000,3209768450,21850,21750,21850,21750,52
|
|
20240405,144900,3208633450,21750,21800,21850,21750,63
|
|
20240405,144800,3207260100,21850,21850,21850,21750,85
|
|
20240405,144700,3205408050,21750,21750,21850,21750,64
|
|
20240405,144600,3204012050,21850,21850,21850,21750,51
|
|
20240405,144500,3202898900,21850,21800,21850,21750,79
|
|
20240405,144400,3201175750,21800,21850,21850,21750,44
|
|
20240405,144300,3200214700,21750,21800,21850,21750,379
|
|
20240405,144200,3191962050,21850,21850,21850,21800,58
|
|
20240405,144100,3190695600,21850,21750,21850,21750,53
|
|
20240405,144000,3189538600,21750,21800,21850,21750,710
|
|
20240405,143900,3174059050,21850,21850,21850,21800,131
|
|
20240405,143800,3171201200,21850,21800,21900,21800,72
|
|
20240405,143700,3169628600,21900,21900,21900,21800,104
|
|
20240405,143600,3167353500,21800,21850,21900,21800,85
|
|
20240405,143500,3165496750,21950,21800,21950,21800,84
|
|
20240405,143400,3163659700,21950,21800,21950,21800,68
|
|
20240405,143300,3162171000,21800,21850,21950,21800,48
|
|
20240405,143200,3161118900,21850,21800,21950,21800,53
|
|
20240405,143100,3159957300,22000,21850,22000,21800,344
|
|
20240405,143000,3152446650,21950,21950,21950,21850,70
|
|
20240405,142900,3150912150,21850,21850,21950,21800,330
|
|
20240405,142800,3143680350,21950,21950,21950,21850,42
|
|
20240405,142700,3142758650,21850,21950,21950,21800,1690
|
|
20240405,142600,3105792500,21950,21950,21950,21950,40
|
|
20240405,142500,3104914500,21950,21950,21950,21950,40
|
|
20240405,142400,3104036500,21950,21950,21950,21950,40
|
|
20240405,142300,3103158500,21950,21950,21950,21950,40
|
|
20240405,142200,3102280500,21950,21950,21950,21950,160
|
|
20240405,142100,3098768500,21950,21950,21950,21950,44
|
|
20240405,142000,3097802700,21950,21950,21950,21900,48
|
|
20240405,141900,3096749550,21950,21950,21950,21950,39
|
|
20240405,141800,3095893500,21950,21950,21950,21900,83
|
|
20240405,141700,3094071700,21950,21950,21950,21950,90
|
|
20240405,141600,3092096200,21950,21950,21950,21950,39
|
|
20240405,141500,3091240150,21950,21900,21950,21900,60
|
|
20240405,141400,3089925150,21950,21950,21950,21950,41
|
|
20240405,141300,3089025200,21850,21950,21950,21850,42
|
|
20240405,141200,3088103500,21950,21900,21950,21900,40
|
|
20240405,141100,3087226400,21950,21950,21950,21950,40
|
|
20240405,141000,3086348400,21900,21950,21950,21900,40
|
|
20240405,140900,3085471400,21900,21900,21950,21900,133
|
|
20240405,140800,3082557600,21950,21900,21950,21900,48
|
|
20240405,140700,3081504550,21950,21950,21950,21900,72
|
|
20240405,140600,3079925150,21900,21900,21900,21900,42
|
|
20240405,140500,3079005350,21900,21900,21900,21900,91
|
|
20240405,140400,3077012450,21900,21950,21950,21900,41
|
|
20240405,140300,3076113450,21900,21900,21900,21900,39
|
|
20240405,140200,3075259350,21900,21900,21900,21900,58
|
|
20240405,140100,3073989150,21900,21850,21900,21850,47
|
|
20240405,140000,3072960000,21850,21900,21900,21850,118
|
|
20240405,135900,3070376300,21900,21900,21900,21900,40
|
|
20240405,135800,3069500300,21900,21900,21950,21900,40
|
|
20240405,135700,3068623500,21900,21950,21950,21900,193
|
|
20240405,135600,3064394800,21900,21900,21950,21900,332
|
|
20240405,135500,3057122900,21900,21900,21900,21900,40
|
|
20240405,135400,3056246900,21900,21950,21950,21900,42
|
|
20240405,135300,3055326100,21950,21950,21950,21950,40
|
|
20240405,135200,3054448100,21950,21950,21950,21900,64
|
|
20240405,135100,3053043350,22000,22000,22000,22000,49
|
|
20240405,135000,3051965350,22000,22000,22000,21900,45
|
|
20240405,134900,3050975750,22000,22000,22000,22000,40
|
|
20240405,134800,3050095750,22000,21950,22000,21900,125
|
|
20240405,134700,3047349550,22000,22000,22000,22000,40
|
|
20240405,134600,3046469550,22000,21900,22000,21900,541
|
|
20240405,134500,3034617550,22000,22000,22000,21950,63
|
|
20240405,134400,3033231800,21900,22000,22000,21900,60
|
|
20240405,134300,3031913800,22000,21900,22000,21900,133
|
|
20240405,134200,3028997100,21900,22000,22000,21900,41
|
|
20240405,134100,3028095200,22000,22000,22000,22000,40
|
|
20240405,134000,3027215200,22000,22000,22000,22000,41
|
|
20240405,133900,3026313200,21900,21950,22000,21850,1030
|
|
20240405,133800,3003752050,22000,21950,22000,21950,79
|
|
20240405,133700,3002015100,21950,22000,22000,21950,47
|
|
20240405,133600,3000981400,22000,21950,22000,21950,39
|
|
20240405,133500,3000124400,21900,21900,22000,21900,142
|
|
20240405,133400,2997005400,22000,21950,22000,21950,56
|
|
20240405,133300,2995774350,22000,22000,22000,22000,43
|
|
20240405,133200,2994828350,22000,22000,22000,22000,39
|
|
20240405,133100,2993970350,21950,22000,22000,21950,59
|
|
20240405,133000,2992673300,22000,22000,22000,21950,109
|
|
20240405,132900,2990277800,21950,22000,22000,21950,70
|
|
20240405,132800,2988739150,22000,22000,22000,22000,45
|
|
20240405,132700,2987749150,22000,22000,22000,22000,53
|
|
20240405,132600,2986583150,22000,22000,22000,22000,110
|
|
20240405,132500,2984163150,22000,22000,22000,22000,40
|
|
20240405,132400,2983283150,22000,22000,22000,22000,41
|
|
20240405,132300,2982381150,22000,22000,22000,22000,60
|
|
20240405,132200,2981061150,22000,22000,22000,22000,279
|
|
20240405,132100,2974923150,22000,22000,22000,22000,47
|
|
20240405,132000,2973889150,22000,22000,22000,22000,71
|
|
20240405,131900,2972327150,22000,22000,22000,22000,41
|
|
20240405,131800,2971425150,22000,21950,22000,21950,40
|
|
20240405,131700,2970545350,21950,21950,22000,21950,59
|
|
20240405,131600,2969249200,22000,21950,22000,21950,46
|
|
20240405,131500,2968237600,22000,22000,22000,21950,161
|
|
20240405,131400,2964700650,22000,22000,22000,22000,43
|
|
20240405,131300,2963754650,22000,22000,22000,21950,91
|
|
20240405,131200,2961755200,22000,21950,22000,21950,46
|
|
20240405,131100,2960743450,22000,22000,22000,22000,40
|
|
20240405,131000,2959863450,21950,21950,22000,21950,91
|
|
20240405,130900,2957865000,22000,22000,22000,22000,60
|
|
20240405,130800,2956545000,22000,22000,22000,22000,61
|
|
20240405,130700,2955203000,21950,22000,22000,21950,82
|
|
20240405,130600,2953401000,22000,22000,22000,22000,40
|
|
20240405,130500,2952521000,22000,22000,22000,22000,39
|
|
20240405,130400,2951663000,22000,22000,22000,22000,41
|
|
20240405,130300,2950761000,22000,22000,22000,21950,161
|
|
20240405,130200,2947221100,22000,22000,22000,22000,39
|
|
20240405,130100,2946363100,22000,22000,22000,22000,52
|
|
20240405,130000,2945219100,22000,22000,22000,21900,274
|
|
20240405,125900,2939205300,22000,22000,22000,22000,41
|
|
20240405,125800,2938303300,22000,22000,22000,22000,40
|
|
20240405,125700,2937423300,22000,22000,22000,22000,40
|
|
20240405,125600,2936543300,22000,22000,22000,22000,50
|
|
20240405,125500,2935443300,22000,21950,22000,21950,145
|
|
20240405,125400,2932259500,21950,21950,21950,21900,44
|
|
20240405,125300,2931293900,21950,21950,21950,21950,113
|
|
20240405,125200,2928813550,21950,21950,21950,21950,41
|
|
20240405,125100,2927913600,21950,21950,21950,21900,50
|
|
20240405,125000,2926816600,21950,21950,21950,21950,41
|
|
20240405,124900,2925916650,21950,21950,21950,21950,40
|
|
20240405,124800,2925038650,21950,21950,21950,21950,40
|
|
20240405,124700,2924160650,21950,21950,21950,21950,40
|
|
20240405,124600,2923282650,21950,21950,21950,21950,60
|
|
20240405,124500,2921965650,21950,21950,21950,21950,40
|
|
20240405,124400,2921087650,21950,21950,21950,21950,40
|
|
20240405,124300,2920209650,21950,21950,21950,21950,40
|
|
20240405,124200,2919331650,21950,22000,22000,21950,338
|
|
20240405,124100,2911910050,22000,22000,22000,22000,40
|
|
20240405,124000,2911030050,22000,22000,22000,22000,40
|
|
20240405,123900,2910150050,22050,22000,22050,22000,701
|
|
20240405,123800,2894726000,22000,22000,22000,22000,60
|
|
20240405,123700,2893406000,22000,22000,22000,22000,42
|
|
20240405,123600,2892482000,22000,22000,22000,22000,38
|
|
20240405,123500,2891646000,22000,22000,22000,21900,146
|
|
20240405,123400,2888434950,22000,21950,22000,21950,46
|
|
20240405,123300,2887423300,21950,22000,22000,21950,117
|
|
20240405,123200,2884853100,22000,22000,22000,22000,40
|
|
20240405,123100,2883973100,22000,22000,22000,22000,71
|
|
20240405,123000,2882411100,22000,22000,22000,22000,52
|
|
20240405,122900,2881267100,21950,22000,22000,21950,105
|
|
20240405,122800,2878959250,22000,22000,22000,22000,50
|
|
20240405,122700,2877859250,22000,22000,22000,22000,50
|
|
20240405,122600,2876759250,21950,22000,22000,21900,95
|
|
20240405,122500,2874673750,22000,22000,22000,22000,141
|
|
20240405,122400,2871571750,22000,21950,22000,21950,140
|
|
20240405,122300,2868496750,22000,21950,22000,21950,60
|
|
20240405,122200,2867177900,21950,21950,21950,21950,41
|
|
20240405,122100,2866277950,22000,21950,22000,21950,103
|
|
20240405,122000,2864016150,21950,21950,22000,21900,197
|
|
20240405,121900,2859691200,21950,21950,21950,21950,42
|
|
20240405,121800,2858769300,21950,21950,21950,21950,79
|
|
20240405,121700,2857035250,21950,21950,21950,21950,39
|
|
20240405,121600,2856179200,21950,21950,21950,21950,60
|
|
20240405,121500,2854862200,21950,21900,21950,21850,183
|
|
20240405,121400,2850852900,21950,21950,21950,21950,40
|
|
20240405,121300,2849974900,21950,21900,21950,21900,43
|
|
20240405,121200,2849031200,21900,21950,21950,21900,81
|
|
20240405,121100,2847253300,21950,21900,21950,21900,219
|
|
20240405,121000,2842455200,21900,21850,21900,21850,176
|
|
20240405,120900,2838600850,21900,21900,21900,21900,302
|
|
20240405,120800,2831987050,21900,21900,21900,21900,62
|
|
20240405,120700,2830629250,21900,21900,21900,21900,40
|
|
20240405,120600,2829753250,21900,21900,21900,21900,38
|
|
20240405,120500,2828921050,21900,21900,21900,21900,41
|
|
20240405,120400,2828023150,21800,21850,21900,21800,84
|
|
20240405,120300,2826188950,21900,21850,21900,21850,40
|
|
20240405,120200,2825313050,21850,21850,21850,21850,42
|
|
20240405,120100,2824395350,21850,21850,21850,21850,58
|
|
20240405,120000,2823128050,21850,21850,21850,21850,50
|
|
20240405,115900,2822035550,21800,21850,21850,21800,73
|
|
20240405,115800,2820442150,21750,21850,21850,21750,354
|
|
20240405,115700,2812738850,21850,21750,21850,21750,71
|
|
20240405,115600,2811191050,21850,21850,21850,21850,40
|
|
20240405,115500,2810317050,21800,21750,21850,21750,78
|
|
20240405,115400,2808615750,21850,21850,21850,21800,69
|
|
20240405,115300,2807109400,21850,21850,21850,21850,39
|
|
20240405,115200,2806257250,21900,21800,21900,21800,139
|
|
20240405,115100,2803224650,21800,21800,21800,21750,77
|
|
20240405,115000,2801547800,21800,21850,21850,21800,147
|
|
20240405,114900,2798342100,21800,21850,21900,21800,57
|
|
20240405,114800,2797096650,21900,21850,21900,21850,147
|
|
20240405,114700,2793883700,21900,21900,21900,21900,39
|
|
20240405,114600,2793029600,21900,21900,21950,21900,60
|
|
20240405,114500,2791714400,21900,21850,21950,21850,198
|
|
20240405,114400,2787376600,21900,21850,21900,21850,72
|
|
20240405,114300,2785801400,21850,21900,21900,21850,67
|
|
20240405,114200,2784335450,21850,21850,21850,21800,406
|
|
20240405,114100,2775465650,21850,21850,21850,21800,518
|
|
20240405,114000,2764161750,21850,21750,21850,21750,791
|
|
20240405,113900,2746921350,21750,21750,21750,21700,114
|
|
20240405,113800,2744444250,21750,21700,21750,21700,493
|
|
20240405,113700,2733730400,21700,21700,21700,21700,42
|
|
20240405,113600,2732819000,21650,21700,21700,21650,65
|
|
20240405,113500,2731409750,21700,21700,21700,21650,131
|
|
20240405,113400,2728569050,21700,21600,21700,21600,66
|
|
20240405,113300,2727141650,21600,21600,21650,21550,331
|
|
20240405,113200,2720003150,21650,21550,21650,21550,119
|
|
20240405,113100,2717432350,21650,21650,21700,21550,1194
|
|
20240405,113000,2691688050,21650,21650,21700,21650,224
|
|
20240405,112900,2686836450,21600,21600,21650,21550,120
|
|
20240405,112800,2684242900,21600,21600,21650,21600,104
|
|
20240405,112700,2681994500,21600,21600,21650,21600,410
|
|
20240405,112600,2673136450,21600,21600,21650,21600,143
|
|
20240405,112500,2670045650,21650,21550,21650,21550,99
|
|
20240405,112400,2667906500,21600,21600,21650,21550,98
|
|
20240405,112300,2665787150,21550,21550,21650,21550,110
|
|
20240405,112200,2663413800,21550,21550,21650,21550,399
|
|
20240405,112100,2654812800,21550,21550,21600,21550,135
|
|
20240405,112000,2651901250,21550,21550,21650,21550,76
|
|
20240405,111900,2650259050,21550,21600,21650,21550,104
|
|
20240405,111800,2648012350,21600,21600,21650,21600,139
|
|
20240405,111700,2645007450,21650,21600,21650,21600,331
|
|
20240405,111600,2637855800,21650,21650,21650,21600,116
|
|
20240405,111500,2635347250,21600,21650,21650,21600,78
|
|
20240405,111400,2633660450,21600,21600,21650,21550,120
|
|
20240405,111300,2631067400,21600,21600,21650,21550,112
|
|
20240405,111200,2628647450,21600,21600,21650,21550,327
|
|
20240405,111100,2621593050,21650,21600,21650,21550,675
|
|
20240405,111000,2607031750,21600,21550,21650,21550,166
|
|
20240405,110900,2603445050,21600,21600,21650,21550,177
|
|
20240405,110800,2599622350,21550,21550,21600,21550,359
|
|
20240405,110700,2591870700,21550,21550,21600,21550,252
|
|
20240405,110600,2586437350,21550,21550,21600,21500,3113
|
|
20240405,110500,2519354600,21500,21500,21550,21500,127
|
|
20240405,110400,2516621600,21500,21500,21500,21500,150
|
|
20240405,110300,2513396600,21500,21500,21500,21500,214
|
|
20240405,110200,2508795600,21500,21550,21550,21500,40
|
|
20240405,110100,2507934450,21500,21500,21550,21500,174
|
|
20240405,110000,2504192900,21450,21450,21500,21450,730
|
|
20240405,105900,2488498750,21450,21350,21450,21300,4298
|
|
20240405,105800,2396564000,21350,21600,21600,21150,43953
|
|
20240405,105700,1460384900,21550,21600,21600,21550,1698
|
|
20240405,105600,1423788650,21600,21550,21600,21550,687
|
|
20240405,105500,1408977650,21550,21550,21600,21550,619
|
|
20240405,105400,1395614300,21600,21850,21850,21500,20908
|
|
20240405,105300,944564900,21700,21800,21800,21700,12695
|
|
20240405,105200,668588550,21800,21800,21800,21800,550
|
|
20240405,105100,656598550,21800,21850,21900,21800,407
|
|
20240405,105000,647714000,21850,21850,21850,21800,1821
|
|
20240405,104900,607929600,21850,21850,21900,21850,53
|
|
20240405,104800,606771350,21850,21850,21850,21850,103
|
|
20240405,104700,604520800,21850,21850,21850,21850,65
|
|
20240405,104600,603100550,21850,21900,21900,21850,145
|
|
20240405,104500,599927250,21850,21850,21850,21850,97
|
|
20240405,104400,597807800,21850,21850,21850,21850,44
|
|
20240405,104300,596846400,21850,21850,21850,21850,23
|
|
20240405,104200,596343850,21850,21850,21850,21850,54
|
|
20240405,104100,595163950,21850,21850,21900,21850,130
|
|
20240405,104000,592323300,21900,21850,21900,21850,90
|
|
20240405,103900,590355500,21900,21900,21900,21850,1333
|
|
20240405,103800,561163750,21900,21900,21900,21900,26
|
|
20240405,103700,560594350,21900,21900,21900,21900,42
|
|
20240405,103600,559674550,21900,21950,21950,21900,5
|
|
20240405,103500,559564850,21900,21900,21900,21900,30
|
|
20240405,103400,558907850,21950,21900,21950,21900,41
|
|
20240405,103300,558009900,21900,21950,21950,21900,230
|
|
20240405,103200,552967900,21900,21950,21950,21900,342
|
|
20240405,103100,545462650,21950,21900,21950,21900,52
|
|
20240405,103000,544323350,21900,21900,21900,21900,185
|
|
20240405,102900,540271850,21900,21900,21950,21900,52
|
|
20240405,102800,539132000,21950,21900,21950,21900,45
|
|
20240405,102700,538145950,21900,21900,21950,21900,40
|
|
20240405,102600,537269900,21900,21900,21900,21900,209
|
|
20240405,102500,532692800,21900,21950,21950,21900,36
|
|
20240405,102400,531904250,21950,21900,21950,21900,36
|
|
20240405,102300,531115700,21900,21950,21950,21900,38
|
|
20240405,102200,530281650,21900,21950,21950,21900,38
|
|
20240405,102100,529449350,21950,21950,21950,21950,55
|
|
20240405,102000,528242100,21950,21950,21950,21900,33
|
|
20240405,101900,527517800,21900,21900,21900,21900,41
|
|
20240405,101800,526619900,21900,21900,21900,21900,31
|
|
20240405,101700,525941000,21950,21950,21950,21950,9
|
|
20240405,101600,525743450,21900,21950,21950,21900,72
|
|
20240405,101500,524165100,21950,21950,21950,21950,278
|
|
20240405,101400,518063000,21900,21950,21950,21900,21
|
|
20240405,101300,517602100,21900,21900,21900,21900,35
|
|
20240405,101200,516835600,21950,21900,21950,21900,36
|
|
20240405,101100,516047150,21950,21950,21950,21950,88
|
|
20240405,101000,514115550,21950,21950,21950,21950,1
|
|
20240405,100900,514093600,21950,21950,21950,21900,76
|
|
20240405,100800,512428100,21950,21950,21950,21950,133
|
|
20240405,100700,509508750,21950,21950,22000,21950,12
|
|
20240405,100600,509244850,22000,21900,22000,21900,55
|
|
20240405,100500,508037050,21900,21950,21950,21900,42
|
|
20240405,100400,507115200,22000,22000,22000,22000,6
|
|
20240405,100300,506983200,21900,21950,22000,21900,45
|
|
20240405,100200,505995250,21950,21950,21950,21950,33
|
|
20240405,100100,505270900,21950,21950,21950,21950,32
|
|
20240405,100000,504568500,21950,21900,21950,21900,82
|
|
20240405,095900,502770750,21900,21900,21900,21900,0
|
|
20240405,095800,502770750,21900,21950,21950,21900,23
|
|
20240405,095700,502266950,21900,21900,21950,21900,52
|
|
20240405,095600,501127200,21900,21900,21900,21900,43
|
|
20240405,095500,500185500,21950,21900,21950,21900,77
|
|
20240405,095400,498496500,21900,21950,21950,21900,5
|
|
20240405,095300,498386800,21900,21900,21900,21900,37
|
|
20240405,095200,497576500,21900,21900,21900,21900,33
|
|
20240405,095100,496853800,21900,21900,21900,21900,13
|
|
20240405,095000,496569100,21950,21950,21950,21900,272
|
|
20240405,094900,490607200,21950,21950,21950,21950,24
|
|
20240405,094800,490080400,22000,21950,22000,21900,6
|
|
20240405,094700,489948650,21950,21850,21950,21850,104
|
|
20240405,094600,487670950,21900,21900,21900,21900,82
|
|
20240405,094500,485875150,21850,21900,21950,21850,1028
|
|
20240405,094400,463400200,21900,21950,21950,21900,54
|
|
20240405,094300,462217000,22000,22000,22000,21850,3972
|
|
20240405,094200,375247400,22000,22000,22000,22000,12
|
|
20240405,094100,374983400,22000,22000,22000,21950,412
|
|
20240405,094000,365920500,22050,22000,22050,22000,38
|
|
20240405,093900,365084400,22000,22000,22000,22000,39
|
|
20240405,093800,364226400,22000,21950,22000,21950,74
|
|
20240405,093700,362598450,21950,22000,22000,21950,109
|
|
20240405,093600,360201850,22000,22000,22000,22000,8
|
|
20240405,093500,360025850,22000,22000,22000,22000,44
|
|
20240405,093400,359057850,22000,22000,22000,22000,233
|
|
20240405,093300,353931850,22000,22000,22000,22000,4
|
|
20240405,093200,353843850,22000,21950,22000,21950,28
|
|
20240405,093100,353229150,21950,21950,21950,21950,0
|
|
20240405,093000,353229150,21950,21950,22000,21950,33
|
|
20240405,092900,352504600,21950,21950,22000,21950,11
|
|
20240405,092800,352263050,21950,21950,21950,21950,4
|
|
20240405,092700,352175250,21950,21950,21950,21950,5
|
|
20240405,092600,352065500,21950,21950,21950,21950,50
|
|
20240405,092500,350968000,21950,21950,22000,21950,6
|
|
20240405,092400,350836250,21950,22000,22000,21950,75
|
|
20240405,092300,349188250,21950,21950,22000,21950,14
|
|
20240405,092200,348880800,21950,22000,22050,21950,6
|
|
20240405,092100,348748800,22000,21950,22000,21900,38
|
|
20240405,092000,347915450,21900,22000,22000,21900,1093
|
|
20240405,091900,323924650,21950,21950,22000,21950,11
|
|
20240405,091800,323683050,21950,21950,22050,21950,10
|
|
20240405,091700,323463150,22000,22000,22050,21950,152
|
|
20240405,091600,320113200,21950,21900,22000,21900,2710
|
|
20240405,091500,260509100,21950,21900,21950,21900,56
|
|
20240405,091400,259280100,21950,21950,21950,21900,13
|
|
20240405,091300,258995150,21900,21850,21950,21850,6
|
|
20240405,091200,258863700,21850,21900,21950,21800,3575
|
|
20240405,091100,180777850,21950,21900,22000,21900,143
|
|
20240405,091000,177645550,21950,21900,21950,21850,2380
|
|
20240405,090900,125422850,21900,21900,21950,21900,18
|
|
20240405,090800,125028450,21900,21950,21950,21850,2059
|
|
20240405,090700,80031200,21900,21900,21950,21900,150
|
|
20240405,090600,76745650,21900,21900,21950,21900,18
|
|
20240405,090500,76351250,21900,21900,21900,21850,542
|
|
20240405,090400,64483900,21900,21900,21900,21850,495
|
|
20240405,090300,53643450,21900,21850,21900,21850,351
|
|
20240405,090200,45956650,21850,21950,21950,21850,168
|
|
20240405,090100,42278400,21900,21850,21900,21850,124
|
|
20240405,090000,39568600,21950,21900,21950,21850,1807
|