576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,183300,2724722800,22300,22300,22300,22300,1490
|
|
20240409,183200,2724722800,22300,22300,22300,22300,0
|
|
20240409,183100,2724722800,22300,22300,22300,22300,0
|
|
20240409,183000,2724722800,22300,22300,22300,22300,0
|
|
20240409,182900,2724722800,22300,22300,22300,22300,0
|
|
20240409,182800,2724722800,22300,22300,22300,22300,0
|
|
20240409,182700,2724722800,22300,22300,22300,22300,0
|
|
20240409,182600,2724722800,22300,22300,22300,22300,0
|
|
20240409,182500,2724722800,22300,22300,22300,22300,0
|
|
20240409,182400,2724722800,22300,22300,22300,22300,0
|
|
20240409,182300,2724722800,22300,22300,22300,22300,0
|
|
20240409,182200,2724722800,22300,22300,22300,22300,0
|
|
20240409,182100,2724722800,22300,22300,22300,22300,0
|
|
20240409,182000,2724722800,22300,22300,22300,22300,0
|
|
20240409,181900,2724722800,22300,22300,22300,22300,0
|
|
20240409,181800,2724722800,22300,22300,22300,22300,0
|
|
20240409,181700,2724722800,22300,22300,22300,22300,0
|
|
20240409,181600,2724722800,22300,22300,22300,22300,0
|
|
20240409,181500,2724722800,22300,22300,22300,22300,0
|
|
20240409,181400,2724722800,22300,22300,22300,22300,0
|
|
20240409,181300,2724722800,22300,22300,22300,22300,0
|
|
20240409,181200,2724722800,22300,22300,22300,22300,0
|
|
20240409,181100,2724722800,22300,22300,22300,22300,0
|
|
20240409,181000,2724722800,22300,22300,22300,22300,0
|
|
20240409,180900,2724722800,22300,22300,22300,22300,0
|
|
20240409,180800,2724722800,22300,22300,22300,22300,0
|
|
20240409,180700,2724722800,22300,22300,22300,22300,0
|
|
20240409,180600,2724722800,22300,22300,22300,22300,0
|
|
20240409,180500,2724722800,22300,22300,22300,22300,0
|
|
20240409,180400,2724722800,22300,22300,22300,22300,0
|
|
20240409,180300,2724722800,22300,22300,22300,22300,1490
|
|
20240409,180200,2724722800,22300,22300,22300,22300,0
|
|
20240409,180100,2724722800,22300,22300,22300,22300,0
|
|
20240409,180000,2724722800,22300,22300,22300,22300,0
|
|
20240409,175900,2724722800,22300,22300,22300,22300,0
|
|
20240409,175800,2724722800,22300,22300,22300,22300,0
|
|
20240409,175700,2724722800,22300,22300,22300,22300,0
|
|
20240409,175600,2724722800,22300,22300,22300,22300,0
|
|
20240409,175500,2724722800,22300,22300,22300,22300,0
|
|
20240409,175400,2724722800,22300,22300,22300,22300,0
|
|
20240409,175300,2724722800,22300,22300,22300,22300,0
|
|
20240409,175200,2724722800,22300,22300,22300,22300,0
|
|
20240409,175100,2724722800,22300,22300,22300,22300,0
|
|
20240409,175000,2724722800,22300,22300,22300,22300,0
|
|
20240409,174900,2724722800,22300,22300,22300,22300,0
|
|
20240409,174800,2724722800,22300,22300,22300,22300,0
|
|
20240409,174700,2724722800,22300,22300,22300,22300,0
|
|
20240409,174600,2724722800,22300,22300,22300,22300,0
|
|
20240409,174500,2724722800,22300,22300,22300,22300,0
|
|
20240409,174400,2724722800,22300,22300,22300,22300,0
|
|
20240409,174300,2724722800,22300,22300,22300,22300,0
|
|
20240409,174200,2724722800,22300,22300,22300,22300,0
|
|
20240409,174100,2724722800,22300,22300,22300,22300,0
|
|
20240409,174000,2724722800,22300,22300,22300,22300,0
|
|
20240409,173900,2724722800,22300,22300,22300,22300,0
|
|
20240409,173800,2724722800,22300,22300,22300,22300,0
|
|
20240409,173700,2724722800,22300,22300,22300,22300,0
|
|
20240409,173600,2724722800,22300,22300,22300,22300,0
|
|
20240409,173500,2724722800,22300,22300,22300,22300,0
|
|
20240409,173400,2724722800,22300,22300,22300,22300,0
|
|
20240409,173300,2724722800,22300,22300,22300,22300,1490
|
|
20240409,173200,2724722800,22300,22300,22300,22300,0
|
|
20240409,173100,2724722800,22300,22300,22300,22300,0
|
|
20240409,173000,2724722800,22300,22300,22300,22300,0
|
|
20240409,172900,2724722800,22300,22300,22300,22300,0
|
|
20240409,172800,2724722800,22300,22300,22300,22300,0
|
|
20240409,172700,2724722800,22300,22300,22300,22300,0
|
|
20240409,172600,2724722800,22300,22300,22300,22300,0
|
|
20240409,172500,2724722800,22300,22300,22300,22300,0
|
|
20240409,172400,2724722800,22300,22300,22300,22300,0
|
|
20240409,172300,2724722800,22300,22300,22300,22300,0
|
|
20240409,172200,2724722800,22300,22300,22300,22300,0
|
|
20240409,172100,2724722800,22300,22300,22300,22300,0
|
|
20240409,172000,2724722800,22300,22300,22300,22300,0
|
|
20240409,171900,2724722800,22300,22300,22300,22300,0
|
|
20240409,171800,2724722800,22300,22300,22300,22300,0
|
|
20240409,171700,2724722800,22300,22300,22300,22300,0
|
|
20240409,171600,2724722800,22300,22300,22300,22300,0
|
|
20240409,171500,2724722800,22300,22300,22300,22300,0
|
|
20240409,171400,2724722800,22300,22300,22300,22300,0
|
|
20240409,171300,2724722800,22300,22300,22300,22300,0
|
|
20240409,171200,2724722800,22300,22300,22300,22300,0
|
|
20240409,171100,2724722800,22300,22300,22300,22300,0
|
|
20240409,171000,2724722800,22300,22300,22300,22300,0
|
|
20240409,170900,2724722800,22300,22300,22300,22300,0
|
|
20240409,170800,2724722800,22300,22300,22300,22300,0
|
|
20240409,170700,2724722800,22300,22300,22300,22300,0
|
|
20240409,170600,2724722800,22300,22300,22300,22300,0
|
|
20240409,170500,2724722800,22300,22300,22300,22300,0
|
|
20240409,170400,2724722800,22300,22300,22300,22300,0
|
|
20240409,170300,2724722800,22300,22300,22300,22300,1490
|
|
20240409,170200,2724722800,22300,22300,22300,22300,0
|
|
20240409,170100,2724722800,22300,22300,22300,22300,0
|
|
20240409,170000,2724722800,22300,22300,22300,22300,0
|
|
20240409,165900,2724722800,22300,22300,22300,22300,0
|
|
20240409,165800,2724722800,22300,22300,22300,22300,0
|
|
20240409,165700,2724722800,22300,22300,22300,22300,0
|
|
20240409,165600,2724722800,22300,22300,22300,22300,0
|
|
20240409,165500,2724722800,22300,22300,22300,22300,0
|
|
20240409,165400,2724722800,22300,22300,22300,22300,0
|
|
20240409,165300,2724722800,22300,22300,22300,22300,0
|
|
20240409,165200,2724722800,22300,22300,22300,22300,0
|
|
20240409,165100,2724722800,22300,22300,22300,22300,0
|
|
20240409,165000,2724722800,22300,22300,22300,22300,0
|
|
20240409,164900,2724722800,22300,22300,22300,22300,0
|
|
20240409,164800,2724722800,22300,22300,22300,22300,0
|
|
20240409,164700,2724722800,22300,22300,22300,22300,0
|
|
20240409,164600,2724722800,22300,22300,22300,22300,0
|
|
20240409,164500,2724722800,22300,22300,22300,22300,0
|
|
20240409,164400,2724722800,22300,22300,22300,22300,0
|
|
20240409,164300,2724722800,22300,22300,22300,22300,0
|
|
20240409,164200,2724722800,22300,22300,22300,22300,0
|
|
20240409,164100,2724722800,22300,22300,22300,22300,0
|
|
20240409,164000,2724722800,22300,22300,22300,22300,0
|
|
20240409,163900,2724722800,22300,22300,22300,22300,0
|
|
20240409,163800,2724722800,22300,22300,22300,22300,0
|
|
20240409,163700,2724722800,22300,22300,22300,22300,0
|
|
20240409,163600,2724722800,22300,22300,22300,22300,0
|
|
20240409,163500,2724722800,22300,22300,22300,22300,0
|
|
20240409,163400,2724722800,22300,22300,22300,22300,0
|
|
20240409,163300,2724722800,22300,22300,22300,22300,1490
|
|
20240409,163200,2724722800,22300,22300,22300,22300,0
|
|
20240409,163100,2724722800,22300,22300,22300,22300,0
|
|
20240409,163000,2724722800,22300,22300,22300,22300,0
|
|
20240409,162900,2724722800,22300,22300,22300,22300,0
|
|
20240409,162800,2724722800,22300,22300,22300,22300,0
|
|
20240409,162700,2724722800,22300,22300,22300,22300,0
|
|
20240409,162600,2724722800,22300,22300,22300,22300,0
|
|
20240409,162500,2724722800,22300,22300,22300,22300,0
|
|
20240409,162400,2724722800,22300,22300,22300,22300,0
|
|
20240409,162300,2724722800,22300,22300,22300,22300,0
|
|
20240409,162200,2724722800,22300,22300,22300,22300,0
|
|
20240409,162100,2724722800,22300,22300,22300,22300,0
|
|
20240409,162000,2724722800,22300,22300,22300,22300,0
|
|
20240409,161900,2724722800,22300,22300,22300,22300,0
|
|
20240409,161800,2724722800,22300,22300,22300,22300,0
|
|
20240409,161700,2724722800,22300,22300,22300,22300,0
|
|
20240409,161600,2724722800,22300,22300,22300,22300,0
|
|
20240409,161500,2724722800,22300,22300,22300,22300,0
|
|
20240409,161400,2724722800,22300,22300,22300,22300,0
|
|
20240409,161300,2724722800,22300,22300,22300,22300,0
|
|
20240409,161200,2724722800,22300,22300,22300,22300,0
|
|
20240409,161100,2724722800,22300,22300,22300,22300,0
|
|
20240409,161000,2724722800,22300,22300,22300,22300,0
|
|
20240409,160900,2724722800,22300,22300,22300,22300,0
|
|
20240409,160800,2724722800,22300,22300,22300,22300,0
|
|
20240409,160700,2724722800,22300,22300,22300,22300,0
|
|
20240409,160600,2724722800,22300,22300,22300,22300,0
|
|
20240409,160500,2724722800,22300,22300,22300,22300,0
|
|
20240409,160400,2724722800,22300,22300,22300,22300,0
|
|
20240409,160300,2724722800,22300,22300,22300,22300,1490
|
|
20240409,160200,2724722800,22300,22300,22300,22300,0
|
|
20240409,160100,2724722800,22300,22300,22300,22300,0
|
|
20240409,160000,2724722800,22300,22300,22300,22300,0
|
|
20240409,155900,2724722800,22300,22300,22300,22300,0
|
|
20240409,155800,2724722800,22300,22300,22300,22300,0
|
|
20240409,155700,2724722800,22300,22300,22300,22300,0
|
|
20240409,155600,2724722800,22300,22300,22300,22300,0
|
|
20240409,155500,2724722800,22300,22300,22300,22300,0
|
|
20240409,155400,2724722800,22300,22300,22300,22300,0
|
|
20240409,155300,2724722800,22300,22300,22300,22300,0
|
|
20240409,155200,2724722800,22300,22300,22300,22300,0
|
|
20240409,155100,2724722800,22300,22300,22300,22300,0
|
|
20240409,155000,2724722800,22300,22300,22300,22300,0
|
|
20240409,154900,2724722800,22300,22300,22300,22300,0
|
|
20240409,154800,2724722800,22300,22300,22300,22300,0
|
|
20240409,154700,2724722800,22300,22300,22300,22300,0
|
|
20240409,154600,2724722800,22300,22300,22300,22300,0
|
|
20240409,154500,2724722800,22300,22300,22300,22300,0
|
|
20240409,154400,2724722800,22300,22300,22300,22300,0
|
|
20240409,154300,2724722800,22300,22300,22300,22300,0
|
|
20240409,154200,2724722800,22300,22300,22300,22300,0
|
|
20240409,154100,2724722800,22300,22300,22300,22300,0
|
|
20240409,154000,2724722800,22300,22300,22300,22300,0
|
|
20240409,153900,2724722800,22300,22300,22300,22300,0
|
|
20240409,153800,2724722800,22300,22300,22300,22300,0
|
|
20240409,153700,2724722800,22300,22300,22300,22300,0
|
|
20240409,153600,2724722800,22300,22300,22300,22300,0
|
|
20240409,153500,2724722800,22300,22300,22300,22300,0
|
|
20240409,153400,2724722800,22300,22300,22300,22300,0
|
|
20240409,153300,2724722800,22300,22300,22300,22300,1490
|
|
20240409,153200,2724722800,22300,22300,22300,22300,0
|
|
20240409,153100,2724722800,22300,22300,22300,22300,0
|
|
20240409,153000,2724722800,22300,22300,22300,22300,1490
|
|
20240409,152900,2691495800,22200,22200,22200,22200,0
|
|
20240409,152800,2691495800,22200,22200,22200,22200,0
|
|
20240409,152700,2691495800,22200,22200,22200,22200,0
|
|
20240409,152600,2691495800,22200,22200,22200,22200,0
|
|
20240409,152500,2691495800,22200,22200,22200,22200,0
|
|
20240409,152400,2691495800,22200,22200,22200,22200,0
|
|
20240409,152300,2691495800,22200,22200,22200,22200,0
|
|
20240409,152200,2691495800,22200,22200,22200,22200,0
|
|
20240409,152100,2691495800,22200,22200,22200,22200,0
|
|
20240409,152000,2691495800,22200,22200,22200,22200,0
|
|
20240409,151900,2691495800,22200,22200,22250,22200,436
|
|
20240409,151800,2681816550,22250,22250,22250,22250,40
|
|
20240409,151700,2680926550,22250,22250,22250,22200,1414
|
|
20240409,151600,2649533200,22250,22250,22300,22250,510
|
|
20240409,151500,2638185100,22300,22300,22300,22250,18
|
|
20240409,151400,2637783800,22250,22250,22300,22250,63
|
|
20240409,151300,2636381500,22300,22250,22300,22250,85
|
|
20240409,151200,2634486850,22300,22250,22300,22250,26
|
|
20240409,151100,2633907150,22300,22300,22300,22250,16
|
|
20240409,151000,2633550400,22250,22250,22300,22250,17
|
|
20240409,150900,2633171450,22250,22250,22300,22250,20
|
|
20240409,150800,2632726050,22250,22250,22300,22200,463
|
|
20240409,150700,2622424300,22250,22250,22250,22200,819
|
|
20240409,150600,2604202250,22250,22300,22300,22250,38
|
|
20240409,150500,2603355600,22250,22300,22300,22250,77
|
|
20240409,150400,2601638700,22250,22300,22300,22250,44
|
|
20240409,150300,2600657700,22300,22350,22350,22300,36
|
|
20240409,150200,2599853250,22350,22350,22350,22300,51
|
|
20240409,150100,2598713900,22350,22300,22350,22300,5
|
|
20240409,150000,2598602200,22400,22450,22450,22300,85
|
|
20240409,145900,2596697400,22400,22450,22450,22400,3519
|
|
20240409,145800,2517848000,22450,22400,22450,22350,301
|
|
20240409,145700,2511105450,22400,22400,22450,22350,463
|
|
20240409,145600,2500745200,22400,22450,22450,22400,1228
|
|
20240409,145500,2473228100,22450,22450,22450,22450,125
|
|
20240409,145400,2470421850,22400,22400,22450,22400,545
|
|
20240409,145300,2458208850,22400,22400,22400,22400,697
|
|
20240409,145200,2442596050,22400,22450,22450,22400,798
|
|
20240409,145100,2424712950,22450,22400,22450,22400,227
|
|
20240409,145000,2419622050,22450,22350,22450,22350,4139
|
|
20240409,144900,2326905400,22400,22350,22400,22350,1387
|
|
20240409,144800,2295905450,22350,22300,22350,22300,1866
|
|
20240409,144700,2254207700,22300,22250,22300,22250,2147
|
|
20240409,144600,2206334700,22250,22250,22300,22200,979
|
|
20240409,144500,2184559100,22300,22300,22300,22300,174
|
|
20240409,144400,2180678900,22300,22250,22300,22250,194
|
|
20240409,144300,2176359100,22250,22300,22300,22200,344
|
|
20240409,144200,2168712350,22200,22250,22300,22200,2182
|
|
20240409,144100,2120163200,22250,22250,22250,22250,177
|
|
20240409,144000,2116224950,22250,22250,22250,22150,307
|
|
20240409,143900,2109406500,22250,22300,22300,22250,207
|
|
20240409,143800,2104791050,22300,22300,22300,22250,241
|
|
20240409,143700,2099425000,22300,22300,22300,22200,383
|
|
20240409,143600,2090895550,22300,22250,22300,22200,206
|
|
20240409,143500,2086309850,22200,22250,22300,22200,236
|
|
20240409,143400,2081057600,22250,22250,22300,22200,155
|
|
20240409,143300,2077608050,22250,22300,22300,22250,635
|
|
20240409,143200,2063471850,22300,22300,22300,22300,175
|
|
20240409,143100,2059569350,22300,22250,22300,22250,1272
|
|
20240409,143000,2031266100,22250,22300,22300,22200,361
|
|
20240409,142900,2023231000,22300,22250,22300,22250,181
|
|
20240409,142800,2019201200,22250,22250,22250,22200,433
|
|
20240409,142700,2009567700,22250,22250,22250,22250,193
|
|
20240409,142600,2005273450,22300,22250,22300,22200,706
|
|
20240409,142500,1989587650,22250,22300,22300,22250,281
|
|
20240409,142400,1983332700,22300,22250,22300,22250,469
|
|
20240409,142300,1972890100,22300,22250,22300,22250,205
|
|
20240409,142200,1968326550,22250,22250,22300,22250,1067
|
|
20240409,142100,1944582400,22250,22250,22250,22250,118
|
|
20240409,142000,1941956900,22200,22300,22300,22200,168
|
|
20240409,141900,1938218900,22250,22300,22300,22250,437
|
|
20240409,141800,1928486450,22300,22300,22300,22250,193
|
|
20240409,141700,1924184900,22300,22250,22300,22200,351
|
|
20240409,141600,1916375950,22300,22300,22300,22250,282
|
|
20240409,141500,1910093300,22300,22250,22300,22250,337
|
|
20240409,141400,1902589150,22250,22200,22300,22200,220
|
|
20240409,141300,1897691550,22300,22300,22300,22250,270
|
|
20240409,141200,1891680350,22250,22250,22250,22250,567
|
|
20240409,141100,1879064600,22250,22200,22250,22200,230
|
|
20240409,141000,1873947150,22250,22250,22300,22250,247
|
|
20240409,140900,1868446850,22250,22250,22250,22250,337
|
|
20240409,140800,1860948600,22200,22250,22300,22200,1539
|
|
20240409,140700,1826744500,22300,22250,22300,22200,203
|
|
20240409,140600,1822225650,22250,22300,22300,22250,611
|
|
20240409,140500,1808628000,22300,22300,22300,22300,243
|
|
20240409,140400,1803209100,22250,22250,22300,22250,328
|
|
20240409,140300,1795908300,22300,22300,22300,22250,179
|
|
20240409,140200,1791916700,22300,22300,22300,22250,234
|
|
20240409,140100,1786699500,22300,22300,22300,22300,134
|
|
20240409,140000,1783711300,22300,22250,22300,22250,159
|
|
20240409,135900,1780167200,22300,22300,22300,22250,222
|
|
20240409,135800,1775216750,22300,22300,22350,22250,503
|
|
20240409,135700,1764015350,22350,22300,22350,22300,727
|
|
20240409,135600,1747795550,22300,22350,22350,22300,141
|
|
20240409,135500,1744644750,22350,22350,22350,22350,126
|
|
20240409,135400,1741828650,22350,22350,22350,22350,217
|
|
20240409,135300,1736978700,22350,22350,22350,22350,239
|
|
20240409,135200,1731637050,22350,22350,22350,22350,640
|
|
20240409,135100,1717333050,22300,22350,22350,22250,256
|
|
20240409,135000,1711615450,22350,22300,22350,22300,121
|
|
20240409,134900,1708913400,22300,22250,22350,22250,573
|
|
20240409,134800,1696147550,22200,22300,22350,22200,572
|
|
20240409,134700,1683403850,22300,22300,22350,22250,234
|
|
20240409,134600,1678186350,22300,22250,22350,22250,645
|
|
20240409,134500,1663810750,22350,22300,22350,22250,797
|
|
20240409,134400,1646010000,22350,22350,22400,22300,262
|
|
20240409,134300,1640152350,22350,22350,22400,22300,332
|
|
20240409,134200,1632734550,22400,22350,22400,22350,362
|
|
20240409,134100,1624639600,22300,22450,22450,22300,2944
|
|
20240409,134000,1558582700,22400,22350,22450,22350,2739
|
|
20240409,133900,1497153250,22350,22300,22450,22300,4257
|
|
20240409,133800,1401832850,22300,22200,22350,22200,1744
|
|
20240409,133700,1362945250,22250,22250,22300,22200,3273
|
|
20240409,133600,1290119050,22200,22200,22250,22150,1438
|
|
20240409,133500,1258195700,22200,22200,22200,22150,698
|
|
20240409,133400,1242729300,22150,22200,22200,22100,221
|
|
20240409,133300,1237830000,22200,22100,22200,22100,349
|
|
20240409,133200,1230098600,22200,22100,22200,22100,353
|
|
20240409,133100,1222275450,22100,22100,22200,22100,1183
|
|
20240409,133000,1196097050,22100,22050,22100,22050,215
|
|
20240409,132900,1191354400,22050,22050,22050,22000,115
|
|
20240409,132800,1188818700,22050,22050,22050,22050,298
|
|
20240409,132700,1182247800,22050,22050,22050,22000,224
|
|
20240409,132600,1177311200,22000,22000,22050,22000,326
|
|
20240409,132500,1170123850,22000,22050,22050,22000,320
|
|
20240409,132400,1163068000,22050,22100,22100,22050,274
|
|
20240409,132300,1157022350,22100,22050,22100,22000,847
|
|
20240409,132200,1138368650,22050,22050,22100,22050,430
|
|
20240409,132100,1128878350,22050,22050,22100,22000,675
|
|
20240409,132000,1113994700,22050,22000,22050,22000,455
|
|
20240409,131900,1103975050,22000,22000,22000,22000,218
|
|
20240409,131800,1099179050,22000,22000,22000,21950,246
|
|
20240409,131700,1093767950,22000,22000,22000,22000,208
|
|
20240409,131600,1089191950,22000,21950,22000,21950,131
|
|
20240409,131500,1086310450,22000,22000,22000,21950,329
|
|
20240409,131400,1079078100,22000,21900,22000,21900,245
|
|
20240409,131300,1073701250,21900,22000,22000,21900,462
|
|
20240409,131200,1063562550,22000,22000,22000,21950,161
|
|
20240409,131100,1060020600,22000,22000,22000,21950,676
|
|
20240409,131000,1045171100,21950,21950,22000,21950,644
|
|
20240409,130900,1031025650,22000,21950,22000,21900,1455
|
|
20240409,130800,999089850,21950,21900,21950,21800,2058
|
|
20240409,130700,954034950,21900,21800,21900,21750,1068
|
|
20240409,130600,930709850,21800,21800,21800,21800,68
|
|
20240409,130500,929227450,21800,21850,21850,21800,28
|
|
20240409,130400,928616600,21800,21800,21800,21800,166
|
|
20240409,130300,924997800,21750,21800,21800,21750,116
|
|
20240409,130200,922469050,21800,21800,21800,21750,51
|
|
20240409,130100,921357300,21800,21800,21800,21800,91
|
|
20240409,130000,919373500,21800,21800,21800,21800,49
|
|
20240409,125900,918305300,21800,21800,21800,21800,103
|
|
20240409,125800,916059900,21800,21800,21800,21750,68
|
|
20240409,125700,914577650,21800,21850,21850,21800,113
|
|
20240409,125600,912112950,21750,21800,21850,21750,145
|
|
20240409,125500,908951650,21800,21850,21850,21800,76
|
|
20240409,125400,907292650,21850,21800,21850,21800,52
|
|
20240409,125300,906158700,21800,21800,21850,21800,80
|
|
20240409,125200,904413450,21800,21800,21800,21800,9
|
|
20240409,125100,904217250,21800,21800,21800,21800,114
|
|
20240409,125000,901732050,21800,21800,21800,21800,38
|
|
20240409,124900,900903650,21800,21800,21800,21800,11
|
|
20240409,124800,900663850,21800,21850,21850,21800,39
|
|
20240409,124700,899813250,21850,21800,21850,21800,117
|
|
20240409,124600,897261900,21800,21800,21850,21800,447
|
|
20240409,124500,887516000,21800,21800,21800,21800,18
|
|
20240409,124400,887123600,21800,21750,21800,21750,487
|
|
20240409,124300,876514150,21750,21750,21750,21750,44
|
|
20240409,124200,875557150,21750,21700,21750,21700,2201
|
|
20240409,124100,827795350,21700,21700,21700,21650,19
|
|
20240409,124000,827383100,21700,21700,21700,21700,30
|
|
20240409,123900,826732100,21700,21700,21700,21650,33
|
|
20240409,123800,826016650,21700,21700,21700,21700,9
|
|
20240409,123700,825821350,21700,21700,21700,21700,11
|
|
20240409,123600,825582650,21700,21700,21700,21700,40
|
|
20240409,123500,824714650,21700,21650,21700,21650,34
|
|
20240409,123400,823978000,21700,21700,21700,21700,7
|
|
20240409,123300,823826100,21700,21700,21700,21700,89
|
|
20240409,123200,821894800,21700,21700,21700,21700,9
|
|
20240409,123100,821699500,21700,21700,21700,21700,14
|
|
20240409,123000,821395700,21750,21700,21750,21700,44
|
|
20240409,122900,820440550,21750,21700,21750,21700,73
|
|
20240409,122800,818856400,21750,21750,21750,21700,22
|
|
20240409,122700,818378550,21750,21700,21750,21700,17
|
|
20240409,122600,818009250,21700,21700,21700,21700,330
|
|
20240409,122500,810848250,21700,21750,21750,21700,183
|
|
20240409,122400,806876300,21750,21750,21750,21750,3
|
|
20240409,122300,806811050,21750,21750,21750,21750,9
|
|
20240409,122200,806615300,21750,21750,21750,21750,41
|
|
20240409,122100,805723550,21750,21750,21750,21700,11
|
|
20240409,122000,805484450,21750,21750,21750,21750,13
|
|
20240409,121900,805201700,21750,21750,21750,21750,35
|
|
20240409,121800,804440450,21750,21750,21750,21750,17
|
|
20240409,121700,804070700,21750,21750,21750,21750,7
|
|
20240409,121600,803918450,21750,21750,21750,21750,44
|
|
20240409,121500,802961450,21750,21750,21750,21750,1
|
|
20240409,121400,802939700,21750,21750,21750,21700,22
|
|
20240409,121300,802461350,21750,21750,21750,21750,5
|
|
20240409,121200,802352600,21750,21750,21750,21750,48
|
|
20240409,121100,801308600,21750,21700,21750,21700,136
|
|
20240409,121000,798357350,21700,21700,21750,21700,101
|
|
20240409,120900,796163550,21750,21700,21750,21700,140
|
|
20240409,120800,793125450,21700,21650,21700,21650,227
|
|
20240409,120700,788210850,21650,21650,21650,21650,136
|
|
20240409,120600,785266450,21650,21650,21650,21650,44
|
|
20240409,120500,784313850,21650,21650,21650,21600,282
|
|
20240409,120400,778221100,21650,21650,21650,21650,31
|
|
20240409,120300,777549950,21650,21650,21650,21650,11
|
|
20240409,120200,777311800,21650,21650,21650,21650,75
|
|
20240409,120100,775688050,21650,21600,21650,21600,9
|
|
20240409,120000,775493250,21650,21700,21700,21650,81
|
|
20240409,115900,773739300,21700,21700,21700,21700,31
|
|
20240409,115800,773066600,21650,21650,21650,21650,214
|
|
20240409,115700,768433500,21650,21650,21650,21650,1
|
|
20240409,115600,768411850,21650,21650,21650,21650,22
|
|
20240409,115500,767935550,21650,21650,21650,21600,268
|
|
20240409,115400,762141950,21650,21650,21700,21650,36
|
|
20240409,115300,761361700,21650,21700,21700,21650,13
|
|
20240409,115200,761080150,21700,21650,21700,21650,52
|
|
20240409,115100,759952050,21700,21700,21700,21700,10
|
|
20240409,115000,759735050,21700,21700,21700,21700,12
|
|
20240409,114900,759474650,21650,21700,21700,21650,42
|
|
20240409,114800,758564950,21650,21700,21700,21650,81
|
|
20240409,114700,756809450,21700,21650,21700,21650,45
|
|
20240409,114600,755834800,21700,21650,21700,21650,43
|
|
20240409,114500,754903100,21700,21700,21700,21700,37
|
|
20240409,114400,754100200,21700,21700,21700,21700,12
|
|
20240409,114300,753839800,21700,21700,21700,21700,10
|
|
20240409,114200,753622800,21700,21700,21700,21650,274
|
|
20240409,114100,747689500,21700,21700,21700,21700,26
|
|
20240409,114000,747125300,21650,21700,21700,21650,16
|
|
20240409,113900,746778150,21700,21700,21700,21700,8
|
|
20240409,113800,746604550,21700,21700,21700,21700,69
|
|
20240409,113700,745107250,21700,21700,21700,21700,2
|
|
20240409,113600,745063850,21700,21700,21700,21700,11
|
|
20240409,113500,744825150,21700,21700,21700,21700,46
|
|
20240409,113400,743826950,21700,21700,21700,21700,6
|
|
20240409,113300,743696750,21700,21700,21700,21650,15
|
|
20240409,113200,743371300,21700,21700,21700,21700,12
|
|
20240409,113100,743110900,21700,21700,21700,21700,96
|
|
20240409,113000,741027700,21700,21700,21700,21700,1
|
|
20240409,112900,741006000,21700,21700,21700,21700,20
|
|
20240409,112800,740572000,21700,21700,21700,21700,32
|
|
20240409,112700,739877600,21700,21650,21700,21650,329
|
|
20240409,112600,732753550,21650,21700,21700,21650,51
|
|
20240409,112500,731647950,21750,21750,21750,21750,20
|
|
20240409,112400,731212950,21750,21750,21750,21750,30
|
|
20240409,112300,730560450,21750,21750,21750,21700,22
|
|
20240409,112200,730082000,21750,21700,21750,21700,25
|
|
20240409,112100,729539450,21700,21650,21700,21650,58
|
|
20240409,112000,728281850,21650,21700,21700,21650,61
|
|
20240409,111900,726958550,21700,21700,21700,21700,12
|
|
20240409,111800,726698150,21700,21700,21700,21700,35
|
|
20240409,111700,725938650,21700,21700,21700,21700,16
|
|
20240409,111600,725591450,21700,21750,21750,21700,54
|
|
20240409,111500,724419400,21750,21750,21750,21700,86
|
|
20240409,111400,722552550,21750,21750,21750,21750,35
|
|
20240409,111300,721791300,21750,21750,21750,21700,21
|
|
20240409,111200,721334600,21750,21750,21750,21750,25
|
|
20240409,111100,720790850,21750,21700,21750,21700,365
|
|
20240409,111000,712869700,21700,21700,21700,21650,205
|
|
20240409,110900,708423300,21700,21600,21700,21600,370
|
|
20240409,110800,700412650,21600,21650,21650,21600,345
|
|
20240409,110700,692960550,21650,21650,21650,21650,42
|
|
20240409,110600,692051250,21650,21700,21700,21650,163
|
|
20240409,110500,688522100,21700,21700,21700,21700,17
|
|
20240409,110400,688153200,21700,21650,21700,21650,206
|
|
20240409,110300,683693200,21650,21650,21650,21650,11
|
|
20240409,110200,683455050,21650,21650,21650,21650,11
|
|
20240409,110100,683216900,21650,21650,21650,21650,41
|
|
20240409,110000,682329250,21650,21650,21650,21600,71
|
|
20240409,105900,680793600,21600,21650,21650,21600,51
|
|
20240409,105800,679690000,21650,21650,21650,21650,31
|
|
20240409,105700,679018850,21650,21650,21650,21650,37
|
|
20240409,105600,678217800,21650,21600,21650,21600,26
|
|
20240409,105500,677655950,21650,21600,21650,21600,45
|
|
20240409,105400,676682950,21650,21650,21650,21650,29
|
|
20240409,105300,676055100,21600,21650,21650,21600,50
|
|
20240409,105200,674974050,21650,21600,21650,21600,38
|
|
20240409,105100,674152750,21650,21650,21650,21600,68
|
|
20240409,105000,672682450,21600,21650,21650,21600,34
|
|
20240409,104900,671946650,21650,21650,21650,21650,52
|
|
20240409,104800,670820850,21650,21600,21650,21600,6
|
|
20240409,104700,670691000,21650,21550,21650,21550,583
|
|
20240409,104600,658101050,21550,21500,21550,21500,27
|
|
20240409,104500,657520200,21550,21550,21550,21550,7
|
|
20240409,104400,657369350,21500,21500,21500,21500,20
|
|
20240409,104300,656939350,21550,21550,21600,21400,2096
|
|
20240409,104200,612025000,21550,21600,21600,21500,975
|
|
20240409,104100,591039000,21550,21550,21550,21550,89
|
|
20240409,104000,589121050,21600,21600,21600,21600,36
|
|
20240409,103900,588343450,21550,21600,21600,21550,6
|
|
20240409,103800,588213900,21600,21600,21600,21600,752
|
|
20240409,103700,571970700,21600,21600,21600,21600,26
|
|
20240409,103600,571409100,21550,21600,21600,21550,29
|
|
20240409,103500,570783700,21600,21600,21600,21550,69
|
|
20240409,103400,569294250,21600,21600,21600,21600,8
|
|
20240409,103300,569121450,21650,21600,21650,21600,325
|
|
20240409,103200,562086950,21550,21550,21550,21550,39
|
|
20240409,103100,561246500,21600,21600,21600,21600,17
|
|
20240409,103000,560879300,21600,21600,21600,21550,144
|
|
20240409,102900,557770000,21600,21600,21600,21600,496
|
|
20240409,102800,547056400,21650,21650,21650,21600,32
|
|
20240409,102700,546364750,21650,21650,21650,21650,10
|
|
20240409,102600,546148250,21650,21650,21650,21650,732
|
|
20240409,102500,530300450,21650,21700,21700,21650,125
|
|
20240409,102400,527594100,21700,21700,21700,21700,1
|
|
20240409,102300,527572400,21700,21700,21700,21700,25
|
|
20240409,102200,527029900,21650,21650,21650,21650,0
|
|
20240409,102100,527029900,21650,21700,21700,21650,15
|
|
20240409,102000,526704850,21750,21750,21750,21750,26
|
|
20240409,101900,526139350,21700,21700,21700,21700,1
|
|
20240409,101800,526117650,21700,21700,21700,21700,258
|
|
20240409,101700,520519050,21700,21700,21700,21700,1
|
|
20240409,101600,520497350,21700,21650,21700,21650,120
|
|
20240409,101500,517898300,21650,21650,21650,21650,177
|
|
20240409,101400,514066250,21650,21650,21650,21650,25
|
|
20240409,101300,513525000,21700,21700,21700,21700,26
|
|
20240409,101200,512960800,21650,21650,21650,21650,24
|
|
20240409,101100,512441200,21650,21650,21650,21650,73
|
|
20240409,101000,510860750,21650,21700,21700,21650,92
|
|
20240409,100900,508866500,21700,21700,21700,21700,56
|
|
20240409,100800,507651300,21700,21700,21700,21700,1
|
|
20240409,100700,507629600,21700,21700,21700,21700,0
|
|
20240409,100600,507629600,21700,21700,21700,21700,88
|
|
20240409,100500,505720000,21650,21650,21650,21650,1
|
|
20240409,100400,505698350,21750,21750,21750,21750,0
|
|
20240409,100300,505698350,21750,21750,21750,21750,0
|
|
20240409,100200,505698350,21750,21650,21750,21650,394
|
|
20240409,100100,497165650,21700,21750,21750,21700,182
|
|
20240409,100000,493213750,21750,21750,21800,21750,320
|
|
20240409,095900,486253350,21750,21700,21750,21700,53
|
|
20240409,095800,485102000,21700,21700,21700,21700,6
|
|
20240409,095700,484971800,21700,21700,21700,21700,1
|
|
20240409,095600,484950100,21700,21700,21700,21700,1340
|
|
20240409,095500,455872100,21700,21700,21700,21700,10
|
|
20240409,095400,455655100,21700,21650,21700,21600,1116
|
|
20240409,095300,431536200,21650,21650,21650,21650,25
|
|
20240409,095200,430994950,21650,21650,21650,21650,85
|
|
20240409,095100,429154700,21650,21650,21650,21650,67
|
|
20240409,095000,427704150,21650,21600,21650,21600,192
|
|
20240409,094900,423556200,21650,21650,21650,21650,26
|
|
20240409,094800,422993300,21650,21650,21700,21650,79
|
|
20240409,094700,421282900,21700,21650,21700,21650,130
|
|
20240409,094600,418468250,21650,21700,21700,21650,22
|
|
20240409,094500,417991800,21700,21650,21700,21650,67
|
|
20240409,094400,416540000,21700,21700,21700,21700,23
|
|
20240409,094300,416040900,21750,21750,21750,21750,0
|
|
20240409,094200,416040900,21750,21700,21750,21700,39
|
|
20240409,094100,415193300,21750,21750,21750,21750,4644
|
|
20240409,094000,314186300,21800,21750,21800,21750,32
|
|
20240409,093900,313489700,21800,21800,21800,21800,31
|
|
20240409,093800,312813900,21800,21750,21800,21750,355
|
|
20240409,093700,305084950,21800,21700,21800,21700,242
|
|
20240409,093600,299823850,21750,21750,21750,21750,10
|
|
20240409,093500,299606350,21750,21800,21800,21750,664
|
|
20240409,093400,285163750,21800,21800,21800,21800,18
|
|
20240409,093300,284771350,21800,21800,21800,21800,11
|
|
20240409,093200,284531550,21800,21800,21800,21800,255
|
|
20240409,093100,278972550,21800,21750,21800,21750,494
|
|
20240409,093000,268203400,21800,21750,21800,21750,208
|
|
20240409,092900,263669400,21750,21800,21800,21750,10
|
|
20240409,092800,263451850,21800,21750,21800,21750,28
|
|
20240409,092700,262841550,21850,21750,21850,21700,1647
|
|
20240409,092600,227063700,21850,21850,21850,21850,0
|
|
20240409,092500,227063700,21850,21800,21850,21800,80
|
|
20240409,092400,225318450,21800,21800,21800,21700,307
|
|
20240409,092300,218633100,21800,21800,21800,21800,4
|
|
20240409,092200,218545900,21800,21900,21900,21800,2432
|
|
20240409,092100,165525700,21800,21850,21900,21800,107
|
|
20240409,092000,163190150,21850,21850,21850,21850,2
|
|
20240409,091900,163146450,21900,21850,21900,21850,292
|
|
20240409,091800,156753750,21850,21800,21850,21800,70
|
|
20240409,091700,155224300,21800,21800,21800,21800,82
|
|
20240409,091600,153436700,21850,21850,21850,21850,8
|
|
20240409,091500,153261900,21900,21850,21900,21850,3049
|
|
20240409,091400,86528050,21850,21800,21850,21800,350
|
|
20240409,091300,78885250,21800,21800,21800,21800,39
|
|
20240409,091200,78035050,21800,21800,21800,21800,0
|
|
20240409,091100,78035050,21800,21700,21800,21700,85
|
|
20240409,091000,76185850,21700,21700,21700,21650,1099
|
|
20240409,090900,52389650,21750,21750,21900,21650,509
|
|
20240409,090800,41274700,21700,21550,21700,21550,534
|
|
20240409,090700,29688400,21700,21700,21700,21700,61
|
|
20240409,090600,28364700,21700,21700,21700,21700,533
|
|
20240409,090500,16798600,21550,21550,21550,21550,26
|
|
20240409,090400,16238300,21550,21550,21550,21550,1
|
|
20240409,090300,16216750,21550,21550,21550,21550,32
|
|
20240409,090200,15527150,21550,21750,21750,21550,271
|
|
20240409,090100,9657550,21750,21550,21750,21550,151
|
|
20240409,090000,6386800,21550,21700,21700,21550,291
|