576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,183300,1083374750,21800,21800,21800,21800,2893
|
|
20240412,183200,1083374750,21800,21800,21800,21800,0
|
|
20240412,183100,1083374750,21800,21800,21800,21800,0
|
|
20240412,183000,1083374750,21800,21800,21800,21800,0
|
|
20240412,182900,1083374750,21800,21800,21800,21800,0
|
|
20240412,182800,1083374750,21800,21800,21800,21800,0
|
|
20240412,182700,1083374750,21800,21800,21800,21800,0
|
|
20240412,182600,1083374750,21800,21800,21800,21800,0
|
|
20240412,182500,1083374750,21800,21800,21800,21800,0
|
|
20240412,182400,1083374750,21800,21800,21800,21800,0
|
|
20240412,182300,1083374750,21800,21800,21800,21800,0
|
|
20240412,182200,1083374750,21800,21800,21800,21800,0
|
|
20240412,182100,1083374750,21800,21800,21800,21800,0
|
|
20240412,182000,1083374750,21800,21800,21800,21800,0
|
|
20240412,181900,1083374750,21800,21800,21800,21800,0
|
|
20240412,181800,1083374750,21800,21800,21800,21800,0
|
|
20240412,181700,1083374750,21800,21800,21800,21800,0
|
|
20240412,181600,1083374750,21800,21800,21800,21800,0
|
|
20240412,181500,1083374750,21800,21800,21800,21800,0
|
|
20240412,181400,1083374750,21800,21800,21800,21800,0
|
|
20240412,181300,1083374750,21800,21800,21800,21800,0
|
|
20240412,181200,1083374750,21800,21800,21800,21800,0
|
|
20240412,181100,1083374750,21800,21800,21800,21800,0
|
|
20240412,181000,1083374750,21800,21800,21800,21800,0
|
|
20240412,180900,1083374750,21800,21800,21800,21800,0
|
|
20240412,180800,1083374750,21800,21800,21800,21800,0
|
|
20240412,180700,1083374750,21800,21800,21800,21800,0
|
|
20240412,180600,1083374750,21800,21800,21800,21800,0
|
|
20240412,180500,1083374750,21800,21800,21800,21800,0
|
|
20240412,180400,1083374750,21800,21800,21800,21800,0
|
|
20240412,180300,1083374750,21800,21800,21800,21800,2893
|
|
20240412,180200,1083374750,21800,21800,21800,21800,0
|
|
20240412,180100,1083374750,21800,21800,21800,21800,0
|
|
20240412,180000,1083374750,21800,21800,21800,21800,0
|
|
20240412,175900,1083374750,21800,21800,21800,21800,0
|
|
20240412,175800,1083374750,21800,21800,21800,21800,0
|
|
20240412,175700,1083374750,21800,21800,21800,21800,0
|
|
20240412,175600,1083374750,21800,21800,21800,21800,0
|
|
20240412,175500,1083374750,21800,21800,21800,21800,0
|
|
20240412,175400,1083374750,21800,21800,21800,21800,0
|
|
20240412,175300,1083374750,21800,21800,21800,21800,0
|
|
20240412,175200,1083374750,21800,21800,21800,21800,0
|
|
20240412,175100,1083374750,21800,21800,21800,21800,0
|
|
20240412,175000,1083374750,21800,21800,21800,21800,0
|
|
20240412,174900,1083374750,21800,21800,21800,21800,0
|
|
20240412,174800,1083374750,21800,21800,21800,21800,0
|
|
20240412,174700,1083374750,21800,21800,21800,21800,0
|
|
20240412,174600,1083374750,21800,21800,21800,21800,0
|
|
20240412,174500,1083374750,21800,21800,21800,21800,0
|
|
20240412,174400,1083374750,21800,21800,21800,21800,0
|
|
20240412,174300,1083374750,21800,21800,21800,21800,0
|
|
20240412,174200,1083374750,21800,21800,21800,21800,0
|
|
20240412,174100,1083374750,21800,21800,21800,21800,0
|
|
20240412,174000,1083374750,21800,21800,21800,21800,0
|
|
20240412,173900,1083374750,21800,21800,21800,21800,0
|
|
20240412,173800,1083374750,21800,21800,21800,21800,0
|
|
20240412,173700,1083374750,21800,21800,21800,21800,0
|
|
20240412,173600,1083374750,21800,21800,21800,21800,0
|
|
20240412,173500,1083374750,21800,21800,21800,21800,0
|
|
20240412,173400,1083374750,21800,21800,21800,21800,0
|
|
20240412,173300,1083374750,21800,21800,21800,21800,2893
|
|
20240412,173200,1083374750,21800,21800,21800,21800,0
|
|
20240412,173100,1083374750,21800,21800,21800,21800,0
|
|
20240412,173000,1083374750,21800,21800,21800,21800,0
|
|
20240412,172900,1083374750,21800,21800,21800,21800,0
|
|
20240412,172800,1083374750,21800,21800,21800,21800,0
|
|
20240412,172700,1083374750,21800,21800,21800,21800,0
|
|
20240412,172600,1083374750,21800,21800,21800,21800,0
|
|
20240412,172500,1083374750,21800,21800,21800,21800,0
|
|
20240412,172400,1083374750,21800,21800,21800,21800,0
|
|
20240412,172300,1083374750,21800,21800,21800,21800,0
|
|
20240412,172200,1083374750,21800,21800,21800,21800,0
|
|
20240412,172100,1083374750,21800,21800,21800,21800,0
|
|
20240412,172000,1083374750,21800,21800,21800,21800,0
|
|
20240412,171900,1083374750,21800,21800,21800,21800,0
|
|
20240412,171800,1083374750,21800,21800,21800,21800,0
|
|
20240412,171700,1083374750,21800,21800,21800,21800,0
|
|
20240412,171600,1083374750,21800,21800,21800,21800,0
|
|
20240412,171500,1083374750,21800,21800,21800,21800,0
|
|
20240412,171400,1083374750,21800,21800,21800,21800,0
|
|
20240412,171300,1083374750,21800,21800,21800,21800,0
|
|
20240412,171200,1083374750,21800,21800,21800,21800,0
|
|
20240412,171100,1083374750,21800,21800,21800,21800,0
|
|
20240412,171000,1083374750,21800,21800,21800,21800,0
|
|
20240412,170900,1083374750,21800,21800,21800,21800,0
|
|
20240412,170800,1083374750,21800,21800,21800,21800,0
|
|
20240412,170700,1083374750,21800,21800,21800,21800,0
|
|
20240412,170600,1083374750,21800,21800,21800,21800,0
|
|
20240412,170500,1083374750,21800,21800,21800,21800,0
|
|
20240412,170400,1083374750,21800,21800,21800,21800,0
|
|
20240412,170300,1083374750,21800,21800,21800,21800,2893
|
|
20240412,170200,1083374750,21800,21800,21800,21800,0
|
|
20240412,170100,1083374750,21800,21800,21800,21800,0
|
|
20240412,170000,1083374750,21800,21800,21800,21800,0
|
|
20240412,165900,1083374750,21800,21800,21800,21800,0
|
|
20240412,165800,1083374750,21800,21800,21800,21800,0
|
|
20240412,165700,1083374750,21800,21800,21800,21800,0
|
|
20240412,165600,1083374750,21800,21800,21800,21800,0
|
|
20240412,165500,1083374750,21800,21800,21800,21800,0
|
|
20240412,165400,1083374750,21800,21800,21800,21800,0
|
|
20240412,165300,1083374750,21800,21800,21800,21800,0
|
|
20240412,165200,1083374750,21800,21800,21800,21800,0
|
|
20240412,165100,1083374750,21800,21800,21800,21800,0
|
|
20240412,165000,1083374750,21800,21800,21800,21800,0
|
|
20240412,164900,1083374750,21800,21800,21800,21800,0
|
|
20240412,164800,1083374750,21800,21800,21800,21800,0
|
|
20240412,164700,1083374750,21800,21800,21800,21800,0
|
|
20240412,164600,1083374750,21800,21800,21800,21800,0
|
|
20240412,164500,1083374750,21800,21800,21800,21800,0
|
|
20240412,164400,1083374750,21800,21800,21800,21800,0
|
|
20240412,164300,1083374750,21800,21800,21800,21800,0
|
|
20240412,164200,1083374750,21800,21800,21800,21800,0
|
|
20240412,164100,1083374750,21800,21800,21800,21800,0
|
|
20240412,164000,1083374750,21800,21800,21800,21800,0
|
|
20240412,163900,1083374750,21800,21800,21800,21800,0
|
|
20240412,163800,1083374750,21800,21800,21800,21800,0
|
|
20240412,163700,1083374750,21800,21800,21800,21800,0
|
|
20240412,163600,1083374750,21800,21800,21800,21800,0
|
|
20240412,163500,1083374750,21800,21800,21800,21800,0
|
|
20240412,163400,1083374750,21800,21800,21800,21800,0
|
|
20240412,163300,1083374750,21800,21800,21800,21800,2893
|
|
20240412,163200,1083374750,21800,21800,21800,21800,0
|
|
20240412,163100,1083374750,21800,21800,21800,21800,0
|
|
20240412,163000,1083374750,21800,21800,21800,21800,0
|
|
20240412,162900,1083374750,21800,21800,21800,21800,0
|
|
20240412,162800,1083374750,21800,21800,21800,21800,0
|
|
20240412,162700,1083374750,21800,21800,21800,21800,0
|
|
20240412,162600,1083374750,21800,21800,21800,21800,0
|
|
20240412,162500,1083374750,21800,21800,21800,21800,0
|
|
20240412,162400,1083374750,21800,21800,21800,21800,0
|
|
20240412,162300,1083374750,21800,21800,21800,21800,0
|
|
20240412,162200,1083374750,21800,21800,21800,21800,0
|
|
20240412,162100,1083374750,21800,21800,21800,21800,0
|
|
20240412,162000,1083374750,21800,21800,21800,21800,0
|
|
20240412,161900,1083374750,21800,21800,21800,21800,0
|
|
20240412,161800,1083374750,21800,21800,21800,21800,0
|
|
20240412,161700,1083374750,21800,21800,21800,21800,0
|
|
20240412,161600,1083374750,21800,21800,21800,21800,0
|
|
20240412,161500,1083374750,21800,21800,21800,21800,0
|
|
20240412,161400,1083374750,21800,21800,21800,21800,0
|
|
20240412,161300,1083374750,21800,21800,21800,21800,0
|
|
20240412,161200,1083374750,21800,21800,21800,21800,0
|
|
20240412,161100,1083374750,21800,21800,21800,21800,0
|
|
20240412,161000,1083374750,21800,21800,21800,21800,0
|
|
20240412,160900,1083374750,21800,21800,21800,21800,0
|
|
20240412,160800,1083374750,21800,21800,21800,21800,0
|
|
20240412,160700,1083374750,21800,21800,21800,21800,0
|
|
20240412,160600,1083374750,21800,21800,21800,21800,0
|
|
20240412,160500,1083374750,21800,21800,21800,21800,0
|
|
20240412,160400,1083374750,21800,21800,21800,21800,0
|
|
20240412,160300,1083374750,21800,21800,21800,21800,2893
|
|
20240412,160200,1083374750,21800,21800,21800,21800,0
|
|
20240412,160100,1083374750,21800,21800,21800,21800,0
|
|
20240412,160000,1083374750,21800,21800,21800,21800,0
|
|
20240412,155900,1083374750,21800,21800,21800,21800,0
|
|
20240412,155800,1083374750,21800,21800,21800,21800,0
|
|
20240412,155700,1083374750,21800,21800,21800,21800,0
|
|
20240412,155600,1083374750,21800,21800,21800,21800,0
|
|
20240412,155500,1083374750,21800,21800,21800,21800,0
|
|
20240412,155400,1083374750,21800,21800,21800,21800,0
|
|
20240412,155300,1083374750,21800,21800,21800,21800,0
|
|
20240412,155200,1083374750,21800,21800,21800,21800,0
|
|
20240412,155100,1083374750,21800,21800,21800,21800,0
|
|
20240412,155000,1083374750,21800,21800,21800,21800,0
|
|
20240412,154900,1083374750,21800,21800,21800,21800,0
|
|
20240412,154800,1083374750,21800,21800,21800,21800,0
|
|
20240412,154700,1083374750,21800,21800,21800,21800,0
|
|
20240412,154600,1083374750,21800,21800,21800,21800,0
|
|
20240412,154500,1083374750,21800,21800,21800,21800,0
|
|
20240412,154400,1083374750,21800,21800,21800,21800,0
|
|
20240412,154300,1083374750,21800,21800,21800,21800,0
|
|
20240412,154200,1083374750,21800,21800,21800,21800,0
|
|
20240412,154100,1083374750,21800,21800,21800,21800,0
|
|
20240412,154000,1083374750,21800,21800,21800,21800,0
|
|
20240412,153900,1083374750,21800,21800,21800,21800,0
|
|
20240412,153800,1083374750,21800,21800,21800,21800,0
|
|
20240412,153700,1083374750,21800,21800,21800,21800,0
|
|
20240412,153600,1083374750,21800,21800,21800,21800,0
|
|
20240412,153500,1083374750,21800,21800,21800,21800,0
|
|
20240412,153400,1083374750,21800,21800,21800,21800,0
|
|
20240412,153300,1083374750,21800,21800,21800,21800,2893
|
|
20240412,153200,1083374750,21800,21800,21800,21800,0
|
|
20240412,153100,1083374750,21800,21800,21800,21800,0
|
|
20240412,153000,1083374750,21800,21800,21800,21800,2893
|
|
20240412,152900,1020307350,21800,21800,21800,21800,0
|
|
20240412,152800,1020307350,21800,21800,21800,21800,0
|
|
20240412,152700,1020307350,21800,21800,21800,21800,0
|
|
20240412,152600,1020307350,21800,21800,21800,21800,0
|
|
20240412,152500,1020307350,21800,21800,21800,21800,0
|
|
20240412,152400,1020307350,21800,21800,21800,21800,0
|
|
20240412,152300,1020307350,21800,21800,21800,21800,0
|
|
20240412,152200,1020307350,21800,21800,21800,21800,0
|
|
20240412,152100,1020307350,21800,21800,21800,21800,0
|
|
20240412,152000,1020307350,21800,21800,21800,21800,0
|
|
20240412,151900,1020307350,21800,21900,21900,21800,31
|
|
20240412,151800,1019630350,21900,21750,21900,21750,958
|
|
20240412,151700,998786350,21850,21850,21850,21750,38
|
|
20240412,151600,997956150,21750,21750,21850,21750,91
|
|
20240412,151500,995972300,21800,21800,21800,21750,71
|
|
20240412,151400,994424650,21800,21800,21800,21750,43
|
|
20240412,151300,993488600,21800,21750,21800,21750,69
|
|
20240412,151200,991986500,21750,21750,21800,21750,68
|
|
20240412,151100,990506700,21800,21750,21800,21750,141
|
|
20240412,151000,987434250,21800,21750,21800,21750,65
|
|
20240412,150900,986018750,21750,21750,21800,21750,72
|
|
20240412,150800,984451750,21800,21800,21800,21750,187
|
|
20240412,150700,980376500,21800,21800,21800,21750,44
|
|
20240412,150600,979418700,21800,21800,21800,21750,88
|
|
20240412,150500,977503150,21750,21750,21800,21750,67
|
|
20240412,150400,976045200,21800,21800,21800,21750,44
|
|
20240412,150300,975087350,21800,21800,21800,21750,56
|
|
20240412,150200,973867900,21800,21750,21800,21750,64
|
|
20240412,150100,972474050,21800,21800,21800,21750,80
|
|
20240412,150000,970732700,21800,21800,21850,21750,449
|
|
20240412,145900,960945800,21800,21800,21850,21800,104
|
|
20240412,145800,958676600,21850,21800,21850,21800,98
|
|
20240412,145700,956538900,21800,21850,21850,21800,111
|
|
20240412,145600,954117150,21800,21800,21850,21800,70
|
|
20240412,145500,952589800,21850,21850,21850,21800,128
|
|
20240412,145400,949797300,21800,21800,21850,21800,90
|
|
20240412,145300,947833850,21800,21800,21850,21800,79
|
|
20240412,145200,946110250,21850,21850,21850,21800,86
|
|
20240412,145100,944233350,21800,21800,21850,21800,80
|
|
20240412,145000,942487200,21850,21800,21850,21800,63
|
|
20240412,144900,941111600,21850,21850,21850,21800,45
|
|
20240412,144800,940129100,21800,21800,21900,21800,198
|
|
20240412,144700,935801750,21850,21800,21850,21800,69
|
|
20240412,144600,934295200,21800,21850,21900,21800,66
|
|
20240412,144500,932852000,21800,21800,21900,21800,496
|
|
20240412,144400,922017400,21800,21850,21900,21800,1324
|
|
20240412,144300,893151200,21850,21800,21900,21800,43
|
|
20240412,144200,892211800,21900,21850,21900,21800,296
|
|
20240412,144100,885743100,21850,21850,21900,21850,28
|
|
20240412,144000,885131100,21850,21900,21900,21800,58
|
|
20240412,143900,883863800,21900,21850,21900,21800,29
|
|
20240412,143800,883229550,21900,21900,21900,21800,113
|
|
20240412,143700,880756500,21850,21800,21900,21800,1051
|
|
20240412,143600,857792700,21800,21800,21850,21800,72
|
|
20240412,143500,856220200,21850,21800,21850,21800,48
|
|
20240412,143400,855171850,21850,21850,21850,21800,72
|
|
20240412,143300,853599600,21800,21850,21850,21800,71
|
|
20240412,143200,852048750,21850,21850,21850,21800,49
|
|
20240412,143100,850978500,21800,21850,21850,21800,124
|
|
20240412,143000,848273200,21800,21800,21850,21800,39
|
|
20240412,142900,847421650,21850,21900,21900,21800,43
|
|
20240412,142800,846481600,21900,21900,21950,21800,937
|
|
20240412,142700,826026050,21950,21900,21950,21900,48
|
|
20240412,142600,824973900,21900,21950,21950,21850,46
|
|
20240412,142500,823966650,21950,21950,21950,21850,84
|
|
20240412,142400,822125850,21900,21850,21950,21850,41
|
|
20240412,142300,821227950,21950,21900,21950,21850,34
|
|
20240412,142200,820482500,21950,21950,21950,21850,186
|
|
20240412,142100,816415550,21950,21900,21950,21800,125
|
|
20240412,142000,813680750,21850,21900,21950,21850,41
|
|
20240412,141900,812781950,21900,21850,21950,21850,34
|
|
20240412,141800,812037500,21850,21900,21950,21850,53
|
|
20240412,141700,810877400,21850,21900,21950,21850,44
|
|
20240412,141600,809914400,21900,21900,21900,21800,34
|
|
20240412,141500,809170800,21900,21900,21950,21850,41
|
|
20240412,141400,808272750,21900,21850,21900,21850,43
|
|
20240412,141300,807331700,21900,21850,21900,21850,68
|
|
20240412,141200,805843100,21900,21850,21950,21800,52
|
|
20240412,141100,804703800,21850,21850,21950,21850,50
|
|
20240412,141000,803608600,21850,21900,21950,21850,40
|
|
20240412,140900,802731950,21900,21900,21950,21850,43
|
|
20240412,140800,801788900,21850,21850,21950,21850,58
|
|
20240412,140700,800519400,21850,21900,21950,21850,44
|
|
20240412,140600,799554900,21950,21900,21950,21850,263
|
|
20240412,140500,793805900,21900,21900,21900,21850,118
|
|
20240412,140400,791222400,21900,21850,21900,21850,48
|
|
20240412,140300,790171850,21900,21850,21900,21850,53
|
|
20240412,140200,789011700,21900,21850,21900,21850,60
|
|
20240412,140100,787699050,21900,21850,21900,21850,33
|
|
20240412,140000,786976700,21850,21800,21900,21800,56
|
|
20240412,135900,785750950,21800,21900,21900,21800,33
|
|
20240412,135800,785028900,21850,21900,21900,21800,101
|
|
20240412,135700,782818650,21900,21900,21900,21800,176
|
|
20240412,135600,778973100,21900,21800,21900,21800,159
|
|
20240412,135500,775499200,21850,21850,21850,21800,50
|
|
20240412,135400,774407700,21850,21850,21850,21800,62
|
|
20240412,135300,773053800,21850,21850,21850,21800,54
|
|
20240412,135200,771874600,21850,21850,21850,21800,60
|
|
20240412,135100,770564050,21850,21850,21850,21800,81
|
|
20240412,135000,768796650,21850,21850,21850,21800,48
|
|
20240412,134900,767748150,21850,21850,21850,21750,138
|
|
20240412,134800,764734850,21850,21850,21850,21750,44
|
|
20240412,134700,763774250,21850,21800,21850,21800,194
|
|
20240412,134600,759535700,21850,21850,21850,21750,41
|
|
20240412,134500,758641100,21800,21800,21850,21800,42
|
|
20240412,134400,757724500,21850,21800,21850,21800,233
|
|
20240412,134300,752633750,21800,21750,21850,21750,46
|
|
20240412,134200,751630400,21800,21800,21850,21750,38
|
|
20240412,134100,750801450,21800,21750,21850,21750,120
|
|
20240412,134000,748184000,21750,21800,21850,21750,42
|
|
20240412,133900,747268750,21800,21800,21850,21750,49
|
|
20240412,133800,746200500,21750,21850,21850,21750,149
|
|
20240412,133700,742956350,21800,21750,21850,21750,86
|
|
20240412,133600,741079600,21800,21800,21800,21750,35
|
|
20240412,133500,740317300,21750,21800,21800,21750,31
|
|
20240412,133400,739642350,21800,21750,21800,21750,42
|
|
20240412,133300,738727550,21800,21850,21850,21750,27
|
|
20240412,133200,738139150,21750,21800,21850,21750,549
|
|
20240412,133100,726196200,21850,21850,21850,21800,24
|
|
20240412,133000,725672150,21850,21800,21850,21750,209
|
|
20240412,132900,721118700,21750,21750,21750,21750,13
|
|
20240412,132800,720835950,21800,21750,21800,21750,11
|
|
20240412,132700,720596650,21750,21750,21750,21750,71
|
|
20240412,132600,719052400,21750,21750,21750,21750,20
|
|
20240412,132500,718617400,21750,21750,21750,21750,17
|
|
20240412,132400,718247650,21750,21750,21800,21750,2090
|
|
20240412,132300,672687850,21750,21750,21750,21750,14
|
|
20240412,132200,672383350,21750,21750,21750,21750,23
|
|
20240412,132100,671883100,21750,21750,21750,21750,11
|
|
20240412,132000,671643850,21750,21750,21750,21750,45
|
|
20240412,131900,670665100,21750,21750,21750,21750,28
|
|
20240412,131800,670056100,21750,21750,21750,21750,5
|
|
20240412,131700,669947350,21750,21750,21750,21750,57
|
|
20240412,131600,668707600,21750,21750,21750,21750,18
|
|
20240412,131500,668316100,21750,21750,21750,21750,13
|
|
20240412,131400,668033350,21750,21750,21750,21750,44
|
|
20240412,131300,667076350,21750,21750,21750,21750,22
|
|
20240412,131200,666597850,21750,21750,21750,21750,22
|
|
20240412,131100,666119350,21750,21750,21750,21750,11
|
|
20240412,131000,665880100,21750,21800,21850,21750,34
|
|
20240412,130900,665139500,21750,21750,21750,21750,25
|
|
20240412,130800,664595750,21750,21800,21800,21750,138
|
|
20240412,130700,661587750,21800,21800,21800,21750,1909
|
|
20240412,130600,619973500,21800,21800,21800,21800,23
|
|
20240412,130500,619472100,21800,21800,21800,21800,9
|
|
20240412,130400,619275900,21800,21800,21800,21800,22
|
|
20240412,130300,618796300,21800,21800,21850,21800,15
|
|
20240412,130200,618469250,21800,21800,21800,21800,12
|
|
20240412,130100,618207650,21800,21800,21800,21800,21
|
|
20240412,130000,617749850,21800,21800,21850,21800,30
|
|
20240412,125900,617095800,21800,21850,21850,21800,22
|
|
20240412,125800,616615850,21800,21800,21800,21800,21
|
|
20240412,125700,616158050,21850,21800,21850,21800,21
|
|
20240412,125600,615699700,21800,21800,21850,21800,38
|
|
20240412,125500,614871000,21800,21850,21850,21800,15
|
|
20240412,125400,614543650,21800,21800,21800,21800,27
|
|
20240412,125300,613955050,21850,21800,21850,21800,121
|
|
20240412,125200,611311900,21900,21800,21900,21800,15
|
|
20240412,125100,610984500,21800,21800,21800,21800,25
|
|
20240412,125000,610439500,21850,21800,21850,21800,13
|
|
20240412,124900,610155750,21800,21800,21850,21800,23
|
|
20240412,124800,609654000,21850,21850,21850,21800,191
|
|
20240412,124700,605481000,21800,21800,21850,21800,62
|
|
20240412,124600,604127150,21800,21850,21850,21800,70
|
|
20240412,124500,602598250,21800,21800,21850,21800,16
|
|
20240412,124400,602249150,21800,21800,21850,21800,106
|
|
20240412,124300,599933750,21850,21800,21850,21800,25
|
|
20240412,124200,599388400,21850,21800,21850,21800,9
|
|
20240412,124100,599191850,21800,21850,21850,21800,456
|
|
20240412,124000,589250750,21850,21800,21850,21800,270
|
|
20240412,123900,583351450,21800,21800,21850,21800,46
|
|
20240412,123800,582348250,21800,21800,21850,21800,29
|
|
20240412,123700,581715650,21800,21800,21800,21800,3
|
|
20240412,123600,581650250,21800,21800,21850,21800,30
|
|
20240412,123500,580995950,21850,21800,21850,21800,100
|
|
20240412,123400,578811600,21800,21850,21850,21800,877
|
|
20240412,123300,559692000,21850,21800,21850,21800,124
|
|
20240412,123200,556983850,21800,21800,21850,21800,272
|
|
20240412,123100,551051650,21800,21800,21850,21800,222
|
|
20240412,123000,546201700,21800,21800,21850,21800,16
|
|
20240412,122900,545852850,21850,21800,21850,21800,9
|
|
20240412,122800,545656350,21800,21800,21850,21800,39
|
|
20240412,122700,544805800,21850,21800,21850,21800,19
|
|
20240412,122600,544391100,21850,21800,21850,21800,31
|
|
20240412,122500,543714950,21800,21800,21850,21800,278
|
|
20240412,122400,537654250,21800,21800,21850,21800,16
|
|
20240412,122300,537305100,21800,21800,21850,21800,16
|
|
20240412,122200,536956250,21800,21850,21850,21800,1121
|
|
20240412,122100,512463000,21800,21800,21850,21800,11
|
|
20240412,122000,512222900,21800,21800,21800,21800,24
|
|
20240412,121900,511699700,21850,21850,21850,21800,21
|
|
20240412,121800,511241500,21850,21800,21850,21800,26
|
|
20240412,121700,510673850,21800,21850,21850,21800,31
|
|
20240412,121600,509997650,21850,21800,21850,21800,14
|
|
20240412,121500,509692350,21800,21800,21850,21800,31
|
|
20240412,121400,509016200,21800,21800,21850,21800,22
|
|
20240412,121300,508536300,21800,21800,21800,21800,18
|
|
20240412,121200,508143900,21800,21800,21850,21800,69
|
|
20240412,121100,506639350,21800,21800,21850,21800,17
|
|
20240412,121000,506268400,21800,21800,21850,21800,57
|
|
20240412,120900,505024200,21850,21850,21850,21800,23
|
|
20240412,120800,504522500,21800,21800,21850,21800,18
|
|
20240412,120700,504129750,21800,21800,21850,21800,23
|
|
20240412,120600,503628000,21800,21800,21800,21800,23
|
|
20240412,120500,503126600,21800,21800,21850,21800,21
|
|
20240412,120400,502668450,21800,21800,21850,21800,42
|
|
20240412,120300,501752500,21800,21850,21850,21800,33
|
|
20240412,120200,501032750,21800,21850,21850,21800,23
|
|
20240412,120100,500530800,21850,21800,21850,21800,58
|
|
20240412,120000,499263900,21800,21850,21850,21800,41
|
|
20240412,115900,498368400,21850,21800,21850,21800,46
|
|
20240412,115800,497364000,21850,21800,21850,21800,15
|
|
20240412,115700,497036700,21800,21800,21850,21800,26
|
|
20240412,115600,496469550,21800,21800,21850,21800,20
|
|
20240412,115500,496033450,21850,21800,21850,21800,22
|
|
20240412,115400,495553450,21800,21800,21850,21800,20
|
|
20240412,115300,495117150,21800,21850,21850,21800,25
|
|
20240412,115200,494571750,21800,21800,21850,21800,19
|
|
20240412,115100,494157500,21850,21800,21850,21800,16
|
|
20240412,115000,493808200,21850,21850,21900,21800,315
|
|
20240412,114900,486925450,21850,21850,21900,21850,12
|
|
20240412,114800,486663050,21900,21850,21900,21850,14
|
|
20240412,114700,486356700,21850,21850,21900,21850,38
|
|
20240412,114600,485526050,21900,21900,21900,21900,17
|
|
20240412,114500,485153750,21850,21850,21900,21850,21
|
|
20240412,114400,484694800,21900,21850,21900,21850,28
|
|
20240412,114300,484082500,21850,21900,21900,21850,25
|
|
20240412,114200,483535900,21800,21850,21900,21800,20
|
|
20240412,114100,483099450,21900,21850,21900,21800,16
|
|
20240412,114000,482749600,21900,21800,21900,21800,53
|
|
20240412,113900,481590050,21800,21850,21850,21800,48
|
|
20240412,113800,480542300,21800,21800,21850,21800,38
|
|
20240412,113700,479713400,21850,21850,21850,21800,972
|
|
20240412,113600,458477300,21850,21850,21900,21850,26
|
|
20240412,113500,457908750,21850,21850,21900,21850,16
|
|
20240412,113400,457558850,21850,21850,21900,21850,37
|
|
20240412,113300,456750050,21850,21850,21900,21850,19
|
|
20240412,113200,456334500,21850,21900,21900,21850,22
|
|
20240412,113100,455853400,21850,21850,21850,21850,19
|
|
20240412,113000,455438250,21850,21850,21900,21850,14
|
|
20240412,112900,455132000,21900,21850,21900,21850,36
|
|
20240412,112800,454345000,21850,21850,21900,21850,14
|
|
20240412,112700,454039050,21850,21850,21900,21850,225
|
|
20240412,112600,449112400,21850,21900,21900,21850,29
|
|
20240412,112500,448478250,21850,21850,21900,21850,155
|
|
20240412,112400,445091350,21900,21850,21900,21850,37
|
|
20240412,112300,444282500,21900,21850,21900,21850,14
|
|
20240412,112200,443976250,21900,21850,21900,21850,15
|
|
20240412,112100,443648100,21850,21850,21900,21850,35
|
|
20240412,112000,442882900,21850,21850,21850,21850,715
|
|
20240412,111900,427260150,21900,21850,21900,21850,25
|
|
20240412,111800,426713300,21900,21900,21900,21850,85
|
|
20240412,111700,424852900,21900,21850,21900,21850,25
|
|
20240412,111600,424305750,21850,21900,21900,21850,27
|
|
20240412,111500,423715350,21850,21850,21900,21850,41
|
|
20240412,111400,422819150,21900,21850,21900,21850,22
|
|
20240412,111300,422338200,21850,21900,21900,21850,36
|
|
20240412,111200,421550100,21850,21850,21900,21850,64
|
|
20240412,111100,420149100,21900,21900,21900,21850,224
|
|
20240412,111000,415254550,21900,21900,21900,21850,29
|
|
20240412,110900,414619850,21850,21850,21900,21850,25
|
|
20240412,110800,414073200,21850,21850,21900,21850,48
|
|
20240412,110700,413023100,21850,21900,21900,21850,20
|
|
20240412,110600,412585850,21900,21900,21900,21850,27
|
|
20240412,110500,411995300,21850,21850,21900,21850,28
|
|
20240412,110400,411383100,21850,21850,21900,21850,20
|
|
20240412,110300,410946050,21850,21900,21900,21850,42
|
|
20240412,110200,410026750,21900,21900,21900,21850,29
|
|
20240412,110100,409392450,21900,21900,21900,21850,31
|
|
20240412,110000,408714600,21900,21900,21900,21850,6
|
|
20240412,105900,408583300,21900,21850,21900,21850,38
|
|
20240412,105800,407751850,21900,21850,21900,21850,43
|
|
20240412,105700,406811400,21900,21900,21900,21850,14
|
|
20240412,105600,406504850,21900,21900,21900,21850,43
|
|
20240412,105500,405564700,21850,21900,21900,21850,26
|
|
20240412,105400,404995900,21850,21900,21900,21850,18
|
|
20240412,105300,404602200,21900,21850,21900,21850,34
|
|
20240412,105200,403858650,21850,21900,21900,21850,26
|
|
20240412,105100,403290200,21850,21900,21900,21850,25
|
|
20240412,105000,402743500,21900,21900,21900,21850,16
|
|
20240412,104900,402393550,21900,21850,21900,21850,41
|
|
20240412,104800,401496350,21900,21900,21900,21850,32
|
|
20240412,104700,400796700,21850,21900,21900,21850,63
|
|
20240412,104600,399418050,21900,21850,21900,21850,278
|
|
20240412,104500,393331750,21850,21900,21900,21850,7
|
|
20240412,104400,393178750,21900,21900,21900,21900,2
|
|
20240412,104300,393134950,21900,21900,21900,21900,1
|
|
20240412,104200,393113050,21900,21900,21900,21900,3
|
|
20240412,104100,393047350,21900,21950,21950,21900,684
|
|
20240412,104000,378067700,21950,21950,21950,21950,1
|
|
20240412,103900,378045750,21950,21950,21950,21950,4
|
|
20240412,103800,377957950,21950,21950,21950,21900,410
|
|
20240412,103700,368978750,21950,21950,21950,21950,357
|
|
20240412,103600,361142600,21950,21950,21950,21900,207
|
|
20240412,103500,356603950,21950,21950,21950,21950,1
|
|
20240412,103400,356582000,21950,21950,21950,21950,24
|
|
20240412,103300,356055200,21950,21950,21950,21950,11
|
|
20240412,103200,355813750,21950,21950,21950,21950,5
|
|
20240412,103100,355704000,21950,21950,21950,21950,126
|
|
20240412,103000,352938300,21950,21950,21950,21950,101
|
|
20240412,102900,350721350,21950,21950,21950,21950,2
|
|
20240412,102800,350677450,21950,21950,21950,21950,5
|
|
20240412,102700,350567700,21950,21950,21950,21950,51
|
|
20240412,102600,349448250,21950,21950,21950,21950,1
|
|
20240412,102500,349426300,21950,21950,21950,21950,18
|
|
20240412,102400,349031200,21950,21950,21950,21950,5
|
|
20240412,102300,348921450,21950,21950,21950,21950,1
|
|
20240412,102200,348899500,21950,21900,21950,21900,26
|
|
20240412,102100,348330050,21950,21950,21950,21950,66
|
|
20240412,102000,346881350,21950,21950,21950,21950,5
|
|
20240412,101900,346771600,21950,21950,21950,21950,0
|
|
20240412,101800,346771600,21950,21950,21950,21950,5
|
|
20240412,101700,346661850,21950,21950,21950,21950,1
|
|
20240412,101600,346639900,21950,21900,21950,21900,177
|
|
20240412,101500,342763550,21950,21950,21950,21950,5
|
|
20240412,101400,342653800,21950,21950,21950,21950,1
|
|
20240412,101300,342631850,21950,21950,21950,21950,50
|
|
20240412,101200,341534350,21950,21950,21950,21950,5
|
|
20240412,101100,341424600,21950,21950,21950,21950,18
|
|
20240412,101000,341029500,21950,21900,21950,21900,19
|
|
20240412,100900,340612550,21950,21950,21950,21950,3
|
|
20240412,100800,340546700,21950,21950,21950,21950,2
|
|
20240412,100700,340502800,21950,21900,21950,21900,33
|
|
20240412,100600,339780050,21900,21950,21950,21900,1001
|
|
20240412,100500,317858100,21950,21950,21950,21950,309
|
|
20240412,100400,311075550,21950,21950,21950,21950,2
|
|
20240412,100300,311031650,21950,21950,21950,21950,5
|
|
20240412,100200,310921900,21900,21900,21900,21900,2
|
|
20240412,100100,310878100,21950,21950,21950,21950,1
|
|
20240412,100000,310856150,21950,21950,21950,21950,75
|
|
20240412,095900,309209900,21950,21950,21950,21950,2
|
|
20240412,095800,309166000,21900,22000,22000,21900,17
|
|
20240412,095700,308793100,21900,21900,21900,21900,5
|
|
20240412,095600,308683600,21900,21900,21900,21900,269
|
|
20240412,095500,302792500,21900,21900,21900,21850,100
|
|
20240412,095400,300603450,21900,21900,21900,21900,20
|
|
20240412,095300,300165450,21900,22000,22000,21900,28
|
|
20240412,095200,299551250,22000,22000,22000,22000,6
|
|
20240412,095100,299419250,22000,21900,22000,21900,201
|
|
20240412,095000,295017250,21900,21900,21900,21900,1
|
|
20240412,094900,294995350,21850,21850,21850,21850,0
|
|
20240412,094800,294995350,21850,21850,21850,21850,10
|
|
20240412,094700,294776850,21850,21800,21850,21800,526
|
|
20240412,094600,283308750,21850,21850,21850,21850,115
|
|
20240412,094500,280796000,21850,21850,21850,21850,26
|
|
20240412,094400,280227900,21850,21900,21900,21850,137
|
|
20240412,094300,277234050,21900,21900,21900,21900,0
|
|
20240412,094200,277234050,21900,21900,21900,21900,9
|
|
20240412,094100,277036950,21900,21900,21900,21900,0
|
|
20240412,094000,277036950,21900,21900,21900,21900,6
|
|
20240412,093900,276905550,21900,21850,21900,21850,9
|
|
20240412,093800,276708650,21900,21950,21950,21900,671
|
|
20240412,093700,261997700,21950,21950,21950,21950,132
|
|
20240412,093600,259100300,22000,22000,22000,22000,27
|
|
20240412,093500,258506300,22000,21950,22000,21950,125
|
|
20240412,093400,255756550,21950,21950,21950,21950,100
|
|
20240412,093300,253561550,21900,21900,21900,21900,308
|
|
20240412,093200,246816350,21900,21900,21900,21900,10
|
|
20240412,093100,246597350,21900,21900,21900,21900,10
|
|
20240412,093000,246378350,21900,21900,21900,21900,0
|
|
20240412,092900,246378350,21900,21900,21900,21900,14
|
|
20240412,092800,246071750,21900,21900,21900,21900,226
|
|
20240412,092700,241122350,21900,21900,21900,21900,16
|
|
20240412,092600,240771950,21900,21900,21900,21900,70
|
|
20240412,092500,239238950,21900,21900,21900,21900,129
|
|
20240412,092400,236413850,21900,21900,21900,21900,23
|
|
20240412,092300,235910150,21900,21900,21900,21900,29
|
|
20240412,092200,235275050,21900,21900,21900,21900,29
|
|
20240412,092100,234639950,21900,21900,22000,21900,200
|
|
20240412,092000,230258050,21950,21950,21950,21950,198
|
|
20240412,091900,225911950,21950,21950,21950,21950,49
|
|
20240412,091800,224836400,21950,21850,21950,21850,242
|
|
20240412,091700,219547600,21850,21850,21850,21850,29
|
|
20240412,091600,218913950,21800,21850,21850,21800,83
|
|
20240412,091500,217101550,21850,21850,22000,21750,3507
|
|
20240412,091400,140773800,21850,21900,21900,21850,157
|
|
20240412,091300,137342350,21950,21950,21950,21950,125
|
|
20240412,091200,134598600,21850,21900,22000,21850,497
|
|
20240412,091100,123729550,22000,21900,22000,21900,356
|
|
20240412,091000,115921400,21950,21850,21950,21800,137
|
|
20240412,090900,112926700,21850,21800,21900,21800,463
|
|
20240412,090800,102827750,21800,21800,21800,21800,35
|
|
20240412,090700,102064750,21800,21800,21800,21750,134
|
|
20240412,090600,99148550,21800,21800,21800,21800,56
|
|
20240412,090500,97927750,21800,21750,21800,21750,251
|
|
20240412,090400,92459700,21800,21800,21800,21750,1947
|
|
20240412,090300,50101950,21800,21850,21900,21800,578
|
|
20240412,090200,37472750,21900,21750,21900,21750,87
|
|
20240412,090100,35575050,21750,21750,21800,21750,579
|
|
20240412,090000,22970250,21750,21750,21900,21750,1056
|