576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,183300,1630017350,21400,21400,21400,21400,2752
|
|
20240408,183200,1630017350,21400,21400,21400,21400,0
|
|
20240408,183100,1630017350,21400,21400,21400,21400,0
|
|
20240408,183000,1630017350,21400,21400,21400,21400,0
|
|
20240408,182900,1630017350,21400,21400,21400,21400,0
|
|
20240408,182800,1630017350,21400,21400,21400,21400,0
|
|
20240408,182700,1630017350,21400,21400,21400,21400,0
|
|
20240408,182600,1630017350,21400,21400,21400,21400,0
|
|
20240408,182500,1630017350,21400,21400,21400,21400,0
|
|
20240408,182400,1630017350,21400,21400,21400,21400,0
|
|
20240408,182300,1630017350,21400,21400,21400,21400,0
|
|
20240408,182200,1630017350,21400,21400,21400,21400,0
|
|
20240408,182100,1630017350,21400,21400,21400,21400,0
|
|
20240408,182000,1630017350,21400,21400,21400,21400,0
|
|
20240408,181900,1630017350,21400,21400,21400,21400,0
|
|
20240408,181800,1630017350,21400,21400,21400,21400,0
|
|
20240408,181700,1630017350,21400,21400,21400,21400,0
|
|
20240408,181600,1630017350,21400,21400,21400,21400,0
|
|
20240408,181500,1630017350,21400,21400,21400,21400,0
|
|
20240408,181400,1630017350,21400,21400,21400,21400,0
|
|
20240408,181300,1630017350,21400,21400,21400,21400,0
|
|
20240408,181200,1630017350,21400,21400,21400,21400,0
|
|
20240408,181100,1630017350,21400,21400,21400,21400,0
|
|
20240408,181000,1630017350,21400,21400,21400,21400,0
|
|
20240408,180900,1630017350,21400,21400,21400,21400,0
|
|
20240408,180800,1630017350,21400,21400,21400,21400,0
|
|
20240408,180700,1630017350,21400,21400,21400,21400,0
|
|
20240408,180600,1630017350,21400,21400,21400,21400,0
|
|
20240408,180500,1630017350,21400,21400,21400,21400,0
|
|
20240408,180400,1630017350,21400,21400,21400,21400,0
|
|
20240408,180300,1630017350,21400,21400,21400,21400,2752
|
|
20240408,180200,1630017350,21400,21400,21400,21400,0
|
|
20240408,180100,1630017350,21400,21400,21400,21400,0
|
|
20240408,180000,1630017350,21400,21400,21400,21400,0
|
|
20240408,175900,1630017350,21400,21400,21400,21400,0
|
|
20240408,175800,1630017350,21400,21400,21400,21400,0
|
|
20240408,175700,1630017350,21400,21400,21400,21400,0
|
|
20240408,175600,1630017350,21400,21400,21400,21400,0
|
|
20240408,175500,1630017350,21400,21400,21400,21400,0
|
|
20240408,175400,1630017350,21400,21400,21400,21400,0
|
|
20240408,175300,1630017350,21400,21400,21400,21400,0
|
|
20240408,175200,1630017350,21400,21400,21400,21400,0
|
|
20240408,175100,1630017350,21400,21400,21400,21400,0
|
|
20240408,175000,1630017350,21400,21400,21400,21400,0
|
|
20240408,174900,1630017350,21400,21400,21400,21400,0
|
|
20240408,174800,1630017350,21400,21400,21400,21400,0
|
|
20240408,174700,1630017350,21400,21400,21400,21400,0
|
|
20240408,174600,1630017350,21400,21400,21400,21400,0
|
|
20240408,174500,1630017350,21400,21400,21400,21400,0
|
|
20240408,174400,1630017350,21400,21400,21400,21400,0
|
|
20240408,174300,1630017350,21400,21400,21400,21400,0
|
|
20240408,174200,1630017350,21400,21400,21400,21400,0
|
|
20240408,174100,1630017350,21400,21400,21400,21400,0
|
|
20240408,174000,1630017350,21400,21400,21400,21400,0
|
|
20240408,173900,1630017350,21400,21400,21400,21400,0
|
|
20240408,173800,1630017350,21400,21400,21400,21400,0
|
|
20240408,173700,1630017350,21400,21400,21400,21400,0
|
|
20240408,173600,1630017350,21400,21400,21400,21400,0
|
|
20240408,173500,1630017350,21400,21400,21400,21400,0
|
|
20240408,173400,1630017350,21400,21400,21400,21400,0
|
|
20240408,173300,1630017350,21400,21400,21400,21400,2752
|
|
20240408,173200,1630017350,21400,21400,21400,21400,0
|
|
20240408,173100,1630017350,21400,21400,21400,21400,0
|
|
20240408,173000,1630017350,21400,21400,21400,21400,0
|
|
20240408,172900,1630017350,21400,21400,21400,21400,0
|
|
20240408,172800,1630017350,21400,21400,21400,21400,0
|
|
20240408,172700,1630017350,21400,21400,21400,21400,0
|
|
20240408,172600,1630017350,21400,21400,21400,21400,0
|
|
20240408,172500,1630017350,21400,21400,21400,21400,0
|
|
20240408,172400,1630017350,21400,21400,21400,21400,0
|
|
20240408,172300,1630017350,21400,21400,21400,21400,0
|
|
20240408,172200,1630017350,21400,21400,21400,21400,0
|
|
20240408,172100,1630017350,21400,21400,21400,21400,0
|
|
20240408,172000,1630017350,21400,21400,21400,21400,0
|
|
20240408,171900,1630017350,21400,21400,21400,21400,0
|
|
20240408,171800,1630017350,21400,21400,21400,21400,0
|
|
20240408,171700,1630017350,21400,21400,21400,21400,0
|
|
20240408,171600,1630017350,21400,21400,21400,21400,0
|
|
20240408,171500,1630017350,21400,21400,21400,21400,0
|
|
20240408,171400,1630017350,21400,21400,21400,21400,0
|
|
20240408,171300,1630017350,21400,21400,21400,21400,0
|
|
20240408,171200,1630017350,21400,21400,21400,21400,0
|
|
20240408,171100,1630017350,21400,21400,21400,21400,0
|
|
20240408,171000,1630017350,21400,21400,21400,21400,0
|
|
20240408,170900,1630017350,21400,21400,21400,21400,0
|
|
20240408,170800,1630017350,21400,21400,21400,21400,0
|
|
20240408,170700,1630017350,21400,21400,21400,21400,0
|
|
20240408,170600,1630017350,21400,21400,21400,21400,0
|
|
20240408,170500,1630017350,21400,21400,21400,21400,0
|
|
20240408,170400,1630017350,21400,21400,21400,21400,0
|
|
20240408,170300,1630017350,21400,21400,21400,21400,2752
|
|
20240408,170200,1630017350,21400,21400,21400,21400,0
|
|
20240408,170100,1630017350,21400,21400,21400,21400,0
|
|
20240408,170000,1630017350,21400,21400,21400,21400,0
|
|
20240408,165900,1630017350,21400,21400,21400,21400,0
|
|
20240408,165800,1630017350,21400,21400,21400,21400,0
|
|
20240408,165700,1630017350,21400,21400,21400,21400,0
|
|
20240408,165600,1630017350,21400,21400,21400,21400,0
|
|
20240408,165500,1630017350,21400,21400,21400,21400,0
|
|
20240408,165400,1630017350,21400,21400,21400,21400,0
|
|
20240408,165300,1630017350,21400,21400,21400,21400,0
|
|
20240408,165200,1630017350,21400,21400,21400,21400,0
|
|
20240408,165100,1630017350,21400,21400,21400,21400,0
|
|
20240408,165000,1630017350,21400,21400,21400,21400,0
|
|
20240408,164900,1630017350,21400,21400,21400,21400,0
|
|
20240408,164800,1630017350,21400,21400,21400,21400,0
|
|
20240408,164700,1630017350,21400,21400,21400,21400,0
|
|
20240408,164600,1630017350,21400,21400,21400,21400,0
|
|
20240408,164500,1630017350,21400,21400,21400,21400,0
|
|
20240408,164400,1630017350,21400,21400,21400,21400,0
|
|
20240408,164300,1630017350,21400,21400,21400,21400,0
|
|
20240408,164200,1630017350,21400,21400,21400,21400,0
|
|
20240408,164100,1630017350,21400,21400,21400,21400,0
|
|
20240408,164000,1630017350,21400,21400,21400,21400,0
|
|
20240408,163900,1630017350,21400,21400,21400,21400,0
|
|
20240408,163800,1630017350,21400,21400,21400,21400,0
|
|
20240408,163700,1630017350,21400,21400,21400,21400,0
|
|
20240408,163600,1630017350,21400,21400,21400,21400,0
|
|
20240408,163500,1630017350,21400,21400,21400,21400,0
|
|
20240408,163400,1630017350,21400,21400,21400,21400,0
|
|
20240408,163300,1630017350,21400,21400,21400,21400,2752
|
|
20240408,163200,1630017350,21400,21400,21400,21400,0
|
|
20240408,163100,1630017350,21400,21400,21400,21400,0
|
|
20240408,163000,1630017350,21400,21400,21400,21400,0
|
|
20240408,162900,1630017350,21400,21400,21400,21400,0
|
|
20240408,162800,1630017350,21400,21400,21400,21400,0
|
|
20240408,162700,1630017350,21400,21400,21400,21400,0
|
|
20240408,162600,1630017350,21400,21400,21400,21400,0
|
|
20240408,162500,1630017350,21400,21400,21400,21400,0
|
|
20240408,162400,1630017350,21400,21400,21400,21400,0
|
|
20240408,162300,1630017350,21400,21400,21400,21400,0
|
|
20240408,162200,1630017350,21400,21400,21400,21400,0
|
|
20240408,162100,1630017350,21400,21400,21400,21400,0
|
|
20240408,162000,1630017350,21400,21400,21400,21400,0
|
|
20240408,161900,1630017350,21400,21400,21400,21400,0
|
|
20240408,161800,1630017350,21400,21400,21400,21400,0
|
|
20240408,161700,1630017350,21400,21400,21400,21400,0
|
|
20240408,161600,1630017350,21400,21400,21400,21400,0
|
|
20240408,161500,1630017350,21400,21400,21400,21400,0
|
|
20240408,161400,1630017350,21400,21400,21400,21400,0
|
|
20240408,161300,1630017350,21400,21400,21400,21400,0
|
|
20240408,161200,1630017350,21400,21400,21400,21400,0
|
|
20240408,161100,1630017350,21400,21400,21400,21400,0
|
|
20240408,161000,1630017350,21400,21400,21400,21400,0
|
|
20240408,160900,1630017350,21400,21400,21400,21400,0
|
|
20240408,160800,1630017350,21400,21400,21400,21400,0
|
|
20240408,160700,1630017350,21400,21400,21400,21400,0
|
|
20240408,160600,1630017350,21400,21400,21400,21400,0
|
|
20240408,160500,1630017350,21400,21400,21400,21400,0
|
|
20240408,160400,1630017350,21400,21400,21400,21400,0
|
|
20240408,160300,1630017350,21400,21400,21400,21400,2752
|
|
20240408,160200,1630017350,21400,21400,21400,21400,0
|
|
20240408,160100,1630017350,21400,21400,21400,21400,0
|
|
20240408,160000,1630017350,21400,21400,21400,21400,0
|
|
20240408,155900,1630017350,21400,21400,21400,21400,0
|
|
20240408,155800,1630017350,21400,21400,21400,21400,0
|
|
20240408,155700,1630017350,21400,21400,21400,21400,0
|
|
20240408,155600,1630017350,21400,21400,21400,21400,0
|
|
20240408,155500,1630017350,21400,21400,21400,21400,0
|
|
20240408,155400,1630017350,21400,21400,21400,21400,0
|
|
20240408,155300,1630017350,21400,21400,21400,21400,0
|
|
20240408,155200,1630017350,21400,21400,21400,21400,0
|
|
20240408,155100,1630017350,21400,21400,21400,21400,0
|
|
20240408,155000,1630017350,21400,21400,21400,21400,0
|
|
20240408,154900,1630017350,21400,21400,21400,21400,0
|
|
20240408,154800,1630017350,21400,21400,21400,21400,0
|
|
20240408,154700,1630017350,21400,21400,21400,21400,0
|
|
20240408,154600,1630017350,21400,21400,21400,21400,0
|
|
20240408,154500,1630017350,21400,21400,21400,21400,0
|
|
20240408,154400,1630017350,21400,21400,21400,21400,0
|
|
20240408,154300,1630017350,21400,21400,21400,21400,0
|
|
20240408,154200,1630017350,21400,21400,21400,21400,0
|
|
20240408,154100,1630017350,21400,21400,21400,21400,0
|
|
20240408,154000,1630017350,21400,21400,21400,21400,0
|
|
20240408,153900,1630017350,21400,21400,21400,21400,0
|
|
20240408,153800,1630017350,21400,21400,21400,21400,0
|
|
20240408,153700,1630017350,21400,21400,21400,21400,0
|
|
20240408,153600,1630017350,21400,21400,21400,21400,0
|
|
20240408,153500,1630017350,21400,21400,21400,21400,0
|
|
20240408,153400,1630017350,21400,21400,21400,21400,0
|
|
20240408,153300,1630017350,21400,21400,21400,21400,2752
|
|
20240408,153200,1630017350,21400,21400,21400,21400,0
|
|
20240408,153100,1630017350,21400,21400,21400,21400,0
|
|
20240408,153000,1630017350,21400,21400,21400,21400,2752
|
|
20240408,152900,1571124550,21450,21450,21450,21450,0
|
|
20240408,152800,1571124550,21450,21450,21450,21450,0
|
|
20240408,152700,1571124550,21450,21450,21450,21450,0
|
|
20240408,152600,1571124550,21450,21450,21450,21450,0
|
|
20240408,152500,1571124550,21450,21450,21450,21450,0
|
|
20240408,152400,1571124550,21450,21450,21450,21450,0
|
|
20240408,152300,1571124550,21450,21450,21450,21450,0
|
|
20240408,152200,1571124550,21450,21450,21450,21450,0
|
|
20240408,152100,1571124550,21450,21450,21450,21450,0
|
|
20240408,152000,1571124550,21450,21450,21450,21450,0
|
|
20240408,151900,1571124550,21450,21550,21550,21450,250
|
|
20240408,151800,1565759450,21500,21550,21550,21450,287
|
|
20240408,151700,1559595050,21500,21550,21550,21500,312
|
|
20240408,151600,1552886700,21550,21500,21550,21500,22
|
|
20240408,151500,1552412650,21500,21600,21600,21500,25
|
|
20240408,151400,1551874000,21550,21550,21550,21550,580
|
|
20240408,151300,1539375000,21550,21550,21550,21550,0
|
|
20240408,151200,1539375000,21550,21550,21550,21550,19
|
|
20240408,151100,1538965550,21550,21550,21550,21550,122
|
|
20240408,151000,1536336450,21550,21600,21600,21550,34
|
|
20240408,150900,1535603550,21600,21550,21650,21550,223
|
|
20240408,150800,1530777800,21600,21600,21600,21600,132
|
|
20240408,150700,1527926600,21600,21550,21600,21450,1407
|
|
20240408,150600,1497550550,21550,21500,21550,21400,1809
|
|
20240408,150500,1458588150,21500,21450,21500,21450,122
|
|
20240408,150400,1455969350,21450,21450,21500,21450,291
|
|
20240408,150300,1449727200,21450,21450,21450,21450,136
|
|
20240408,150200,1446810000,21500,21450,21500,21450,128
|
|
20240408,150100,1444064200,21450,21500,21500,21450,225
|
|
20240408,150000,1439232950,21450,21500,21550,21450,160
|
|
20240408,145900,1435800550,21500,21400,21500,21400,161
|
|
20240408,145800,1432353400,21400,21500,21500,21400,115
|
|
20240408,145700,1429890300,21450,21400,21450,21400,191
|
|
20240408,145600,1425801250,21400,21450,21500,21400,177
|
|
20240408,145500,1422011950,21500,21450,21500,21450,84
|
|
20240408,145400,1420208900,21400,21400,21450,21400,654
|
|
20240408,145300,1406212350,21500,21400,21500,21400,217
|
|
20240408,145200,1401563300,21500,21450,21500,21400,449
|
|
20240408,145100,1391930450,21450,21450,21450,21450,165
|
|
20240408,145000,1388391200,21450,21450,21500,21450,127
|
|
20240408,144900,1385666800,21450,21450,21450,21450,253
|
|
20240408,144800,1380239950,21450,21450,21450,21450,146
|
|
20240408,144700,1377108250,21450,21450,21450,21450,99
|
|
20240408,144600,1374984700,21450,21500,21500,21450,160
|
|
20240408,144500,1371551700,21500,21450,21500,21450,166
|
|
20240408,144400,1367984700,21450,21450,21550,21450,136
|
|
20240408,144300,1365065500,21450,21450,21450,21450,87
|
|
20240408,144200,1363199350,21500,21450,21500,21450,114
|
|
20240408,144100,1360753900,21450,21450,21450,21450,126
|
|
20240408,144000,1358051200,21450,21500,21500,21450,108
|
|
20240408,143900,1355732450,21500,21450,21500,21450,170
|
|
20240408,143800,1352081950,21500,21500,21500,21450,44
|
|
20240408,143700,1351137600,21500,21500,21500,21500,238
|
|
20240408,143600,1346020600,21500,21500,21500,21500,69
|
|
20240408,143500,1344537100,21500,21500,21500,21500,153
|
|
20240408,143400,1341247600,21500,21500,21500,21500,130
|
|
20240408,143300,1338452600,21500,21500,21500,21500,131
|
|
20240408,143200,1335636100,21500,21500,21500,21500,238
|
|
20240408,143100,1330519100,21500,21500,21550,21500,580
|
|
20240408,143000,1318048850,21500,21500,21500,21500,144
|
|
20240408,142900,1314952850,21500,21500,21500,21500,81
|
|
20240408,142800,1313211350,21500,21550,21550,21500,114
|
|
20240408,142700,1310760150,21550,21550,21550,21500,80
|
|
20240408,142600,1309039950,21550,21500,21550,21500,119
|
|
20240408,142500,1306481350,21500,21500,21500,21500,72
|
|
20240408,142400,1304933350,21500,21500,21550,21500,144
|
|
20240408,142300,1301837300,21550,21500,21550,21500,122
|
|
20240408,142200,1299213200,21550,21550,21550,21500,252
|
|
20240408,142100,1293787450,21550,21500,21550,21500,112
|
|
20240408,142000,1291379150,21500,21500,21500,21500,78
|
|
20240408,141900,1289702150,21500,21500,21500,21500,61
|
|
20240408,141800,1288390650,21500,21500,21500,21500,107
|
|
20240408,141700,1286090150,21500,21500,21550,21500,155
|
|
20240408,141600,1282757600,21550,21500,21550,21500,332
|
|
20240408,141500,1275607450,21500,21500,21500,21500,94
|
|
20240408,141400,1273586450,21500,21550,21550,21500,113
|
|
20240408,141300,1271155800,21500,21500,21550,21500,93
|
|
20240408,141200,1269156250,21500,21500,21550,21500,86
|
|
20240408,141100,1267307000,21550,21500,21550,21500,130
|
|
20240408,141000,1264511050,21500,21550,21550,21500,79
|
|
20240408,140900,1262812350,21500,21500,21500,21500,126
|
|
20240408,140800,1260103350,21500,21500,21600,21500,101
|
|
20240408,140700,1257931050,21500,21550,21550,21500,118
|
|
20240408,140600,1255392050,21550,21550,21550,21550,76
|
|
20240408,140500,1253754250,21550,21500,21550,21500,74
|
|
20240408,140400,1252161200,21500,21500,21600,21500,134
|
|
20240408,140300,1249279450,21550,21500,21550,21500,81
|
|
20240408,140200,1247536100,21500,21500,21550,21500,143
|
|
20240408,140100,1244460700,21500,21600,21600,21500,100
|
|
20240408,140000,1242308450,21500,21500,21600,21500,102
|
|
20240408,135900,1240114300,21500,21550,21550,21500,111
|
|
20240408,135800,1237727600,21500,21550,21550,21500,99
|
|
20240408,135700,1235599050,21550,21550,21550,21500,104
|
|
20240408,135600,1233360800,21500,21500,21550,21500,90
|
|
20240408,135500,1231425600,21500,21500,21500,21500,128
|
|
20240408,135400,1228673600,21500,21500,21500,21500,69
|
|
20240408,135300,1227190100,21600,21600,21600,21500,266
|
|
20240408,135200,1221444700,21600,21650,21650,21600,115
|
|
20240408,135100,1218955450,21600,21550,21600,21500,788
|
|
20240408,135000,1201935000,21550,21550,21550,21550,94
|
|
20240408,134900,1199909300,21550,21550,21550,21500,194
|
|
20240408,134800,1195730450,21550,21500,21550,21500,43
|
|
20240408,134700,1194805650,21500,21450,21550,21450,108
|
|
20240408,134600,1192486950,21500,21450,21500,21450,85
|
|
20240408,134500,1190661750,21500,21450,21500,21450,89
|
|
20240408,134400,1188752450,21450,21550,21550,21450,93
|
|
20240408,134300,1186755700,21550,21450,21550,21450,128
|
|
20240408,134200,1184008000,21450,21450,21450,21450,92
|
|
20240408,134100,1182034600,21450,21450,21550,21450,91
|
|
20240408,134000,1180082350,21450,21450,21450,21450,44
|
|
20240408,133900,1179138550,21450,21500,21550,21450,118
|
|
20240408,133800,1176605050,21550,21450,21550,21450,124
|
|
20240408,133700,1173944150,21450,21550,21550,21450,81
|
|
20240408,133600,1172206400,21450,21500,21500,21450,86
|
|
20240408,133500,1170361100,21450,21450,21550,21450,291
|
|
20240408,133400,1164099100,21450,21450,21500,21450,79
|
|
20240408,133300,1162404350,21450,21450,21550,21450,610
|
|
20240408,133200,1149273650,21450,21450,21450,21450,78
|
|
20240408,133100,1147600550,21500,21500,21500,21450,177
|
|
20240408,133000,1143798500,21500,21500,21500,21450,194
|
|
20240408,132900,1139630900,21550,21500,21550,21450,416
|
|
20240408,132800,1130684250,21450,21500,21550,21450,225
|
|
20240408,132700,1125850550,21550,21500,21550,21500,390
|
|
20240408,132600,1117460550,21500,21500,21550,21450,368
|
|
20240408,132500,1109543200,21500,21450,21500,21450,196
|
|
20240408,132400,1105333050,21500,21450,21550,21450,74
|
|
20240408,132300,1103745600,21500,21450,21500,21450,99
|
|
20240408,132200,1101621850,21450,21500,21550,21450,65
|
|
20240408,132100,1100225800,21500,21500,21500,21500,179
|
|
20240408,132000,1096377300,21500,21450,21500,21450,90
|
|
20240408,131900,1094443900,21550,21500,21550,21500,181
|
|
20240408,131800,1090551400,21500,21500,21500,21500,75
|
|
20240408,131700,1088938900,21500,21500,21550,21500,85
|
|
20240408,131600,1087111250,21500,21450,21500,21450,81
|
|
20240408,131500,1085371700,21450,21550,21550,21450,70
|
|
20240408,131400,1083869900,21500,21550,21550,21450,690
|
|
20240408,131300,1069035300,21450,21450,21450,21450,86
|
|
20240408,131200,1067190600,21550,21500,21550,21450,76
|
|
20240408,131100,1065558000,21500,21450,21550,21450,88
|
|
20240408,131000,1063667900,21550,21550,21550,21450,621
|
|
20240408,130900,1050315350,21500,21550,21550,21500,73
|
|
20240408,130800,1048745600,21500,21550,21550,21500,82
|
|
20240408,130700,1046982100,21500,21500,21550,21500,136
|
|
20240408,130600,1044056300,21500,21500,21500,21500,82
|
|
20240408,130500,1042293300,21500,21500,21500,21500,36
|
|
20240408,130400,1041519300,21500,21450,21500,21450,341
|
|
20240408,130300,1034191550,21500,21450,21500,21450,77
|
|
20240408,130200,1032539750,21450,21500,21500,21450,188
|
|
20240408,130100,1028500200,21500,21550,21550,21500,43
|
|
20240408,130000,1027575600,21500,21500,21500,21500,391
|
|
20240408,125900,1019169100,21500,21500,21500,21500,134
|
|
20240408,125800,1016288100,21500,21500,21500,21500,91
|
|
20240408,125700,1014331600,21500,21550,21550,21500,46
|
|
20240408,125600,1013342450,21500,21500,21550,21500,87
|
|
20240408,125500,1011471700,21500,21550,21550,21500,92
|
|
20240408,125400,1009491200,21500,21500,21500,21500,402
|
|
20240408,125300,1000848200,21500,21500,21500,21500,78
|
|
20240408,125200,999171200,21500,21500,21500,21500,67
|
|
20240408,125100,997730700,21500,21500,21500,21500,78
|
|
20240408,125000,996053700,21500,21500,21500,21500,67
|
|
20240408,124900,994613200,21500,21500,21500,21500,80
|
|
20240408,124800,992893200,21500,21500,21500,21500,92
|
|
20240408,124700,990915200,21500,21500,21500,21500,42
|
|
20240408,124600,990012200,21500,21500,21500,21500,95
|
|
20240408,124500,987969700,21500,21500,21500,21500,75
|
|
20240408,124400,986357200,21500,21500,21500,21500,71
|
|
20240408,124300,984830700,21500,21550,21550,21500,125
|
|
20240408,124200,982140950,21500,21500,21550,21500,143
|
|
20240408,124100,979061450,21500,21500,21500,21500,85
|
|
20240408,124000,977233950,21500,21500,21500,21500,54
|
|
20240408,123900,976072950,21500,21500,21500,21500,117
|
|
20240408,123800,973557450,21500,21500,21500,21500,41
|
|
20240408,123700,972675950,21500,21500,21500,21500,127
|
|
20240408,123600,969945450,21500,21500,21500,21500,58
|
|
20240408,123500,968698450,21500,21500,21500,21500,44
|
|
20240408,123400,967752450,21500,21550,21550,21500,109
|
|
20240408,123300,965408450,21550,21500,21550,21500,75
|
|
20240408,123200,963793950,21550,21500,21550,21500,52
|
|
20240408,123100,962675000,21550,21500,21550,21500,87
|
|
20240408,123000,960804150,21500,21500,21500,21500,77
|
|
20240408,122900,959148650,21600,21550,21600,21500,211
|
|
20240408,122800,954601500,21550,21550,21550,21550,110
|
|
20240408,122700,952231000,21550,21550,21600,21550,98
|
|
20240408,122600,950118150,21550,21550,21600,21550,73
|
|
20240408,122500,948544800,21550,21650,21650,21550,37
|
|
20240408,122400,947747050,21550,21650,21700,21550,157
|
|
20240408,122300,944354850,21650,21650,21700,21650,492
|
|
20240408,122200,933681300,21500,21500,21500,21500,38
|
|
20240408,122100,932864300,21500,21650,21650,21500,100
|
|
20240408,122000,930711150,21650,21550,21650,21550,46
|
|
20240408,121900,929719450,21550,21550,21600,21550,97
|
|
20240408,121800,927629050,21550,21650,21650,21550,61
|
|
20240408,121700,926312400,21650,21600,21700,21550,99
|
|
20240408,121600,924177450,21700,21550,21700,21550,82
|
|
20240408,121500,922410000,21650,21550,21650,21550,69
|
|
20240408,121400,920922850,21600,21600,21600,21550,77
|
|
20240408,121300,919262200,21600,21550,21600,21550,101
|
|
20240408,121200,917085350,21550,21600,21600,21550,51
|
|
20240408,121100,915985200,21600,21600,21600,21600,62
|
|
20240408,121000,914646000,21600,21600,21600,21600,51
|
|
20240408,120900,913544400,21550,21550,21650,21550,115
|
|
20240408,120800,911065850,21600,21600,21600,21600,19
|
|
20240408,120700,910655450,21550,21550,21650,21550,112
|
|
20240408,120600,908239950,21600,21550,21600,21550,98
|
|
20240408,120500,906127850,21600,21600,21600,21600,58
|
|
20240408,120400,904875050,21600,21550,21600,21550,70
|
|
20240408,120300,903366350,21550,21600,21600,21550,132
|
|
20240408,120200,900517200,21600,21600,21600,21600,37
|
|
20240408,120100,899718000,21550,21550,21550,21550,98
|
|
20240408,120000,897606100,21550,21650,21650,21550,76
|
|
20240408,115900,895964700,21550,21550,21550,21550,78
|
|
20240408,115800,894283800,21550,21550,21650,21550,78
|
|
20240408,115700,892602300,21550,21600,21600,21550,60
|
|
20240408,115600,891307900,21600,21650,21650,21600,100
|
|
20240408,115500,889147800,21650,21600,21650,21600,82
|
|
20240408,115400,887376400,21600,21600,21600,21600,81
|
|
20240408,115300,885626800,21650,21600,21650,21600,39
|
|
20240408,115200,884784200,21700,21600,21700,21600,245
|
|
20240408,115100,879471750,21600,21600,21650,21600,78
|
|
20240408,115000,877786850,21600,21600,21600,21600,47
|
|
20240408,114900,876771650,21600,21600,21650,21600,72
|
|
20240408,114800,875215800,21600,21600,21600,21600,84
|
|
20240408,114700,873401400,21550,21650,21700,21550,89
|
|
20240408,114600,871482400,21550,21550,21550,21550,81
|
|
20240408,114500,869736850,21550,21700,21700,21550,55
|
|
20240408,114400,868550950,21650,21550,21650,21550,81
|
|
20240408,114300,866805000,21550,21550,21650,21550,95
|
|
20240408,114200,864757250,21650,21650,21650,21550,73
|
|
20240408,114100,863176900,21650,21650,21650,21650,46
|
|
20240408,114000,862181000,21650,21650,21650,21650,124
|
|
20240408,113900,859496400,21550,21650,21650,21550,101
|
|
20240408,113800,857313850,21650,21550,21650,21550,66
|
|
20240408,113700,855890950,21550,21550,21650,21550,115
|
|
20240408,113600,853408900,21550,21650,21650,21550,77
|
|
20240408,113500,851747550,21600,21600,21600,21550,96
|
|
20240408,113400,849675800,21600,21650,21650,21600,113
|
|
20240408,113300,847232150,21650,21700,21700,21650,181
|
|
20240408,113200,843308500,21650,21650,21700,21650,125
|
|
20240408,113100,840601750,21700,21600,21700,21600,121
|
|
20240408,113000,837981150,21600,21600,21600,21600,104
|
|
20240408,112900,835734750,21600,21600,21650,21600,76
|
|
20240408,112800,834093000,21650,21600,21650,21600,168
|
|
20240408,112700,830463250,21600,21550,21650,21550,92
|
|
20240408,112600,828477900,21550,21550,21550,21550,91
|
|
20240408,112500,826516850,21550,21650,21650,21550,46
|
|
20240408,112400,825525150,21550,21600,21650,21550,127
|
|
20240408,112300,822786150,21600,21600,21600,21600,71
|
|
20240408,112200,821252550,21700,21700,21700,21650,109
|
|
20240408,112100,818888150,21700,21700,21700,21700,201
|
|
20240408,112000,814526450,21700,21700,21700,21700,6
|
|
20240408,111900,814396250,21700,21700,21700,21700,21
|
|
20240408,111800,813940550,21700,21750,21750,21700,79
|
|
20240408,111700,812224250,21750,21750,21750,21750,0
|
|
20240408,111600,812224250,21750,21700,21750,21700,8
|
|
20240408,111500,812050550,21700,21700,21700,21700,1
|
|
20240408,111400,812028850,21700,21700,21700,21700,4
|
|
20240408,111300,811942050,21700,21700,21700,21700,783
|
|
20240408,111200,794950950,21650,21650,21650,21650,3
|
|
20240408,111100,794886000,21650,21600,21700,21600,1292
|
|
20240408,111000,766911500,21600,21450,21600,21450,575
|
|
20240408,110900,754506300,21500,21400,21500,21400,11
|
|
20240408,110800,754270100,21400,21450,21500,21400,1387
|
|
20240408,110700,724514900,21450,21450,21450,21450,98
|
|
20240408,110600,722412800,21450,21450,21450,21450,73
|
|
20240408,110500,720846950,21450,21450,21450,21450,89
|
|
20240408,110400,718937900,21450,21450,21500,21450,81
|
|
20240408,110300,717200400,21450,21500,21500,21450,119
|
|
20240408,110200,714647800,21500,21450,21500,21450,180
|
|
20240408,110100,710781700,21450,21450,21500,21450,81
|
|
20240408,110000,709044150,21450,21400,21500,21400,146
|
|
20240408,105900,705919450,21450,21450,21450,21450,718
|
|
20240408,105800,690518350,21450,21500,21500,21450,121
|
|
20240408,105700,687922750,21500,21450,21550,21450,181
|
|
20240408,105600,684032400,21450,21450,21500,21450,122
|
|
20240408,105500,681415450,21450,21450,21450,21450,84
|
|
20240408,105400,679613650,21450,21450,21450,21450,113
|
|
20240408,105300,677189800,21450,21450,21450,21450,62
|
|
20240408,105200,675859900,21450,21450,21450,21400,75
|
|
20240408,105100,674252950,21400,21450,21450,21400,130
|
|
20240408,105000,671470850,21400,21400,21500,21400,183
|
|
20240408,104900,667551250,21450,21450,21450,21450,1128
|
|
20240408,104800,643355650,21500,21500,21500,21450,185
|
|
20240408,104700,639382850,21450,21450,21500,21450,137
|
|
20240408,104600,636444100,21450,21450,21500,21450,114
|
|
20240408,104500,633998550,21500,21500,21500,21450,97
|
|
20240408,104400,631915200,21450,21500,21500,21450,100
|
|
20240408,104300,629770050,21450,21500,21500,21450,118
|
|
20240408,104200,627238650,21500,21450,21500,21450,127
|
|
20240408,104100,624514450,21450,21450,21500,21450,96
|
|
20240408,104000,622455150,21450,21450,21450,21450,88
|
|
20240408,103900,620567550,21550,21500,21550,21450,150
|
|
20240408,103800,617347850,21500,21500,21500,21500,658
|
|
20240408,103700,603200850,21500,21500,21550,21500,90
|
|
20240408,103600,601265650,21500,21500,21600,21500,136
|
|
20240408,103500,598339800,21500,21500,21500,21500,59
|
|
20240408,103400,597071300,21500,21550,21550,21500,126
|
|
20240408,103300,594362250,21500,21500,21500,21500,97
|
|
20240408,103200,592276750,21500,21500,21500,21500,93
|
|
20240408,103100,590277250,21500,21550,21550,21450,204
|
|
20240408,103000,585889800,21450,21450,21500,21450,194
|
|
20240408,102900,581727400,21500,21500,21500,21500,305
|
|
20240408,102800,575169900,21500,21500,21550,21500,118
|
|
20240408,102700,572632400,21500,21550,21550,21500,674
|
|
20240408,102600,558130050,21550,21550,21550,21550,749
|
|
20240408,102500,541989100,21550,21550,21550,21550,189
|
|
20240408,102400,537916150,21550,21550,21550,21550,107
|
|
20240408,102300,535610300,21550,21550,21550,21550,152
|
|
20240408,102200,532334700,21500,21650,21650,21500,2
|
|
20240408,102100,532291550,21650,21500,21650,21500,240
|
|
20240408,102000,527104450,21500,21500,21500,21500,117
|
|
20240408,101900,524588950,21550,21500,21550,21500,161
|
|
20240408,101800,521125400,21500,21550,21550,21500,104
|
|
20240408,101700,518888400,21500,21550,21550,21500,115
|
|
20240408,101600,516415600,21550,21600,21600,21500,118
|
|
20240408,101500,513875950,21500,21600,21600,21500,285
|
|
20240408,101400,507738050,21500,21500,21550,21500,210
|
|
20240408,101300,503217050,21500,21500,21500,21500,102
|
|
20240408,101200,501024050,21500,21500,21500,21500,142
|
|
20240408,101100,497971050,21500,21500,21500,21500,105
|
|
20240408,101000,495713550,21500,21450,21500,21450,128
|
|
20240408,100900,492961650,21450,21500,21500,21450,941
|
|
20240408,100800,472737200,21500,21500,21550,21500,145
|
|
20240408,100700,469617700,21500,21500,21550,21500,118
|
|
20240408,100600,467080450,21500,21450,21550,21450,123
|
|
20240408,100500,464435900,21450,21500,21550,21450,713
|
|
20240408,100400,449105250,21500,21500,21500,21500,189
|
|
20240408,100300,445041750,21500,21450,21500,21450,309
|
|
20240408,100200,438403450,21450,21500,21500,21450,113
|
|
20240408,100100,435978800,21450,21500,21600,21450,1351
|
|
20240408,100000,406997450,21450,21450,21500,21450,164
|
|
20240408,095900,403479050,21500,21450,21550,21450,245
|
|
20240408,095800,398218950,21500,21500,21500,21500,180
|
|
20240408,095700,394348950,21500,21500,21500,21500,471
|
|
20240408,095600,384222450,21500,21500,21500,21500,176
|
|
20240408,095500,380438450,21500,21500,21550,21500,307
|
|
20240408,095400,373836100,21500,21500,21500,21500,344
|
|
20240408,095300,366440100,21550,21550,21550,21500,286
|
|
20240408,095200,360290300,21500,21550,21600,21500,224
|
|
20240408,095100,355473200,21600,21600,21650,21550,735
|
|
20240408,095000,339632450,21550,21550,21550,21550,253
|
|
20240408,094900,334180300,21550,21550,21650,21550,194
|
|
20240408,094800,329999300,21550,21600,21600,21550,49
|
|
20240408,094700,328942800,21650,21650,21650,21650,12
|
|
20240408,094600,328683000,21650,21650,21650,21650,200
|
|
20240408,094500,324353000,21650,21550,21650,21550,62
|
|
20240408,094400,323016700,21550,21650,21650,21550,35
|
|
20240408,094300,322262000,21650,21600,21650,21550,5
|
|
20240408,094200,322154100,21650,21650,21650,21650,2
|
|
20240408,094100,322110800,21650,21600,21650,21500,2809
|
|
20240408,094000,261563700,21700,21600,21700,21600,359
|
|
20240408,093900,253799050,21650,21650,21700,21650,44
|
|
20240408,093800,252845450,21700,21650,21700,21650,3
|
|
20240408,093700,252780450,21650,21650,21650,21650,21
|
|
20240408,093600,252325800,21650,21650,21650,21650,5
|
|
20240408,093500,252217550,21600,21600,21600,21600,0
|
|
20240408,093400,252217550,21600,21600,21600,21600,47
|
|
20240408,093300,251202350,21600,21500,21600,21500,779
|
|
20240408,093200,234392050,21500,21550,21600,21500,1010
|
|
20240408,093100,212647150,21600,21550,21600,21550,59
|
|
20240408,093000,211375350,21550,21600,21600,21550,14
|
|
20240408,092900,211073000,21550,21550,21550,21550,21
|
|
20240408,092800,210620450,21600,21600,21600,21550,70
|
|
20240408,092700,209110950,21600,21550,21600,21550,81
|
|
20240408,092600,207361400,21550,21550,21600,21550,976
|
|
20240408,092500,186301750,21550,21550,21550,21550,665
|
|
20240408,092400,171971000,21600,21650,21650,21550,665
|
|
20240408,092300,157609900,21650,21650,21650,21650,30
|
|
20240408,092200,156960400,21650,21650,21650,21650,0
|
|
20240408,092100,156960400,21650,21650,21650,21650,14
|
|
20240408,092000,156657300,21600,21700,21700,21600,506
|
|
20240408,091900,145727600,21700,21650,21700,21600,1007
|
|
20240408,091800,123953550,21700,21700,21700,21650,15
|
|
20240408,091700,123628100,21700,21650,21700,21650,36
|
|
20240408,091600,122848650,21650,21650,21650,21650,17
|
|
20240408,091500,122480600,21650,21650,21650,21650,21
|
|
20240408,091400,122025950,21650,21650,21650,21650,403
|
|
20240408,091300,113301000,21650,21650,21650,21650,1
|
|
20240408,091200,113279350,21650,21650,21650,21650,3
|
|
20240408,091100,113214400,21650,21650,21650,21650,5
|
|
20240408,091000,113106150,21650,21600,21650,21600,20
|
|
20240408,090900,112673350,21600,21600,21600,21600,88
|
|
20240408,090800,110772550,21600,21600,21600,21600,88
|
|
20240408,090700,108871750,21600,21650,21650,21600,111
|
|
20240408,090600,106473050,21600,21600,21600,21550,145
|
|
20240408,090500,103342000,21700,21700,21700,21500,2145
|
|
20240408,090400,57147050,21700,21650,21700,21650,189
|
|
20240408,090300,53052000,21650,21600,21650,21600,494
|
|
20240408,090200,42378250,21600,21600,21600,21550,539
|
|
20240408,090100,30753950,21600,21650,21650,21550,837
|
|
20240408,090000,12686700,21650,21650,21650,21600,586
|