576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,183300,2057231400,20950,20950,20950,20950,4391
|
|
20240416,183200,2057231400,20950,20950,20950,20950,0
|
|
20240416,183100,2057231400,20950,20950,20950,20950,0
|
|
20240416,183000,2057231400,20950,20950,20950,20950,0
|
|
20240416,182900,2057231400,20950,20950,20950,20950,0
|
|
20240416,182800,2057231400,20950,20950,20950,20950,0
|
|
20240416,182700,2057231400,20950,20950,20950,20950,0
|
|
20240416,182600,2057231400,20950,20950,20950,20950,0
|
|
20240416,182500,2057231400,20950,20950,20950,20950,0
|
|
20240416,182400,2057231400,20950,20950,20950,20950,0
|
|
20240416,182300,2057231400,20950,20950,20950,20950,0
|
|
20240416,182200,2057231400,20950,20950,20950,20950,0
|
|
20240416,182100,2057231400,20950,20950,20950,20950,0
|
|
20240416,182000,2057231400,20950,20950,20950,20950,0
|
|
20240416,181900,2057231400,20950,20950,20950,20950,0
|
|
20240416,181800,2057231400,20950,20950,20950,20950,0
|
|
20240416,181700,2057231400,20950,20950,20950,20950,0
|
|
20240416,181600,2057231400,20950,20950,20950,20950,0
|
|
20240416,181500,2057231400,20950,20950,20950,20950,0
|
|
20240416,181400,2057231400,20950,20950,20950,20950,0
|
|
20240416,181300,2057231400,20950,20950,20950,20950,0
|
|
20240416,181200,2057231400,20950,20950,20950,20950,0
|
|
20240416,181100,2057231400,20950,20950,20950,20950,0
|
|
20240416,181000,2057231400,20950,20950,20950,20950,0
|
|
20240416,180900,2057231400,20950,20950,20950,20950,0
|
|
20240416,180800,2057231400,20950,20950,20950,20950,0
|
|
20240416,180700,2057231400,20950,20950,20950,20950,0
|
|
20240416,180600,2057231400,20950,20950,20950,20950,0
|
|
20240416,180500,2057231400,20950,20950,20950,20950,0
|
|
20240416,180400,2057231400,20950,20950,20950,20950,0
|
|
20240416,180300,2057231400,20950,20950,20950,20950,4391
|
|
20240416,180200,2057231400,20950,20950,20950,20950,0
|
|
20240416,180100,2057231400,20950,20950,20950,20950,0
|
|
20240416,180000,2057231400,20950,20950,20950,20950,0
|
|
20240416,175900,2057231400,20950,20950,20950,20950,0
|
|
20240416,175800,2057231400,20950,20950,20950,20950,0
|
|
20240416,175700,2057231400,20950,20950,20950,20950,0
|
|
20240416,175600,2057231400,20950,20950,20950,20950,0
|
|
20240416,175500,2057231400,20950,20950,20950,20950,0
|
|
20240416,175400,2057231400,20950,20950,20950,20950,0
|
|
20240416,175300,2057231400,20950,20950,20950,20950,0
|
|
20240416,175200,2057231400,20950,20950,20950,20950,0
|
|
20240416,175100,2057231400,20950,20950,20950,20950,0
|
|
20240416,175000,2057231400,20950,20950,20950,20950,0
|
|
20240416,174900,2057231400,20950,20950,20950,20950,0
|
|
20240416,174800,2057231400,20950,20950,20950,20950,0
|
|
20240416,174700,2057231400,20950,20950,20950,20950,0
|
|
20240416,174600,2057231400,20950,20950,20950,20950,0
|
|
20240416,174500,2057231400,20950,20950,20950,20950,0
|
|
20240416,174400,2057231400,20950,20950,20950,20950,0
|
|
20240416,174300,2057231400,20950,20950,20950,20950,0
|
|
20240416,174200,2057231400,20950,20950,20950,20950,0
|
|
20240416,174100,2057231400,20950,20950,20950,20950,0
|
|
20240416,174000,2057231400,20950,20950,20950,20950,0
|
|
20240416,173900,2057231400,20950,20950,20950,20950,0
|
|
20240416,173800,2057231400,20950,20950,20950,20950,0
|
|
20240416,173700,2057231400,20950,20950,20950,20950,0
|
|
20240416,173600,2057231400,20950,20950,20950,20950,0
|
|
20240416,173500,2057231400,20950,20950,20950,20950,0
|
|
20240416,173400,2057231400,20950,20950,20950,20950,0
|
|
20240416,173300,2057231400,20950,20950,20950,20950,4391
|
|
20240416,173200,2057231400,20950,20950,20950,20950,0
|
|
20240416,173100,2057231400,20950,20950,20950,20950,0
|
|
20240416,173000,2057231400,20950,20950,20950,20950,0
|
|
20240416,172900,2057231400,20950,20950,20950,20950,0
|
|
20240416,172800,2057231400,20950,20950,20950,20950,0
|
|
20240416,172700,2057231400,20950,20950,20950,20950,0
|
|
20240416,172600,2057231400,20950,20950,20950,20950,0
|
|
20240416,172500,2057231400,20950,20950,20950,20950,0
|
|
20240416,172400,2057231400,20950,20950,20950,20950,0
|
|
20240416,172300,2057231400,20950,20950,20950,20950,0
|
|
20240416,172200,2057231400,20950,20950,20950,20950,0
|
|
20240416,172100,2057231400,20950,20950,20950,20950,0
|
|
20240416,172000,2057231400,20950,20950,20950,20950,0
|
|
20240416,171900,2057231400,20950,20950,20950,20950,0
|
|
20240416,171800,2057231400,20950,20950,20950,20950,0
|
|
20240416,171700,2057231400,20950,20950,20950,20950,0
|
|
20240416,171600,2057231400,20950,20950,20950,20950,0
|
|
20240416,171500,2057231400,20950,20950,20950,20950,0
|
|
20240416,171400,2057231400,20950,20950,20950,20950,0
|
|
20240416,171300,2057231400,20950,20950,20950,20950,0
|
|
20240416,171200,2057231400,20950,20950,20950,20950,0
|
|
20240416,171100,2057231400,20950,20950,20950,20950,0
|
|
20240416,171000,2057231400,20950,20950,20950,20950,0
|
|
20240416,170900,2057231400,20950,20950,20950,20950,0
|
|
20240416,170800,2057231400,20950,20950,20950,20950,0
|
|
20240416,170700,2057231400,20950,20950,20950,20950,0
|
|
20240416,170600,2057231400,20950,20950,20950,20950,0
|
|
20240416,170500,2057231400,20950,20950,20950,20950,0
|
|
20240416,170400,2057231400,20950,20950,20950,20950,0
|
|
20240416,170300,2057231400,20950,20950,20950,20950,4391
|
|
20240416,170200,2057231400,20950,20950,20950,20950,0
|
|
20240416,170100,2057231400,20950,20950,20950,20950,0
|
|
20240416,170000,2057231400,20950,20950,20950,20950,0
|
|
20240416,165900,2057231400,20950,20950,20950,20950,0
|
|
20240416,165800,2057231400,20950,20950,20950,20950,0
|
|
20240416,165700,2057231400,20950,20950,20950,20950,0
|
|
20240416,165600,2057231400,20950,20950,20950,20950,0
|
|
20240416,165500,2057231400,20950,20950,20950,20950,0
|
|
20240416,165400,2057231400,20950,20950,20950,20950,0
|
|
20240416,165300,2057231400,20950,20950,20950,20950,0
|
|
20240416,165200,2057231400,20950,20950,20950,20950,0
|
|
20240416,165100,2057231400,20950,20950,20950,20950,0
|
|
20240416,165000,2057231400,20950,20950,20950,20950,0
|
|
20240416,164900,2057231400,20950,20950,20950,20950,0
|
|
20240416,164800,2057231400,20950,20950,20950,20950,0
|
|
20240416,164700,2057231400,20950,20950,20950,20950,0
|
|
20240416,164600,2057231400,20950,20950,20950,20950,0
|
|
20240416,164500,2057231400,20950,20950,20950,20950,0
|
|
20240416,164400,2057231400,20950,20950,20950,20950,0
|
|
20240416,164300,2057231400,20950,20950,20950,20950,0
|
|
20240416,164200,2057231400,20950,20950,20950,20950,0
|
|
20240416,164100,2057231400,20950,20950,20950,20950,0
|
|
20240416,164000,2057231400,20950,20950,20950,20950,0
|
|
20240416,163900,2057231400,20950,20950,20950,20950,0
|
|
20240416,163800,2057231400,20950,20950,20950,20950,0
|
|
20240416,163700,2057231400,20950,20950,20950,20950,0
|
|
20240416,163600,2057231400,20950,20950,20950,20950,0
|
|
20240416,163500,2057231400,20950,20950,20950,20950,0
|
|
20240416,163400,2057231400,20950,20950,20950,20950,0
|
|
20240416,163300,2057231400,20950,20950,20950,20950,4391
|
|
20240416,163200,2057231400,20950,20950,20950,20950,0
|
|
20240416,163100,2057231400,20950,20950,20950,20950,0
|
|
20240416,163000,2057231400,20950,20950,20950,20950,0
|
|
20240416,162900,2057231400,20950,20950,20950,20950,0
|
|
20240416,162800,2057231400,20950,20950,20950,20950,0
|
|
20240416,162700,2057231400,20950,20950,20950,20950,0
|
|
20240416,162600,2057231400,20950,20950,20950,20950,0
|
|
20240416,162500,2057231400,20950,20950,20950,20950,0
|
|
20240416,162400,2057231400,20950,20950,20950,20950,0
|
|
20240416,162300,2057231400,20950,20950,20950,20950,0
|
|
20240416,162200,2057231400,20950,20950,20950,20950,0
|
|
20240416,162100,2057231400,20950,20950,20950,20950,0
|
|
20240416,162000,2057231400,20950,20950,20950,20950,0
|
|
20240416,161900,2057231400,20950,20950,20950,20950,0
|
|
20240416,161800,2057231400,20950,20950,20950,20950,0
|
|
20240416,161700,2057231400,20950,20950,20950,20950,0
|
|
20240416,161600,2057231400,20950,20950,20950,20950,0
|
|
20240416,161500,2057231400,20950,20950,20950,20950,0
|
|
20240416,161400,2057231400,20950,20950,20950,20950,0
|
|
20240416,161300,2057231400,20950,20950,20950,20950,0
|
|
20240416,161200,2057231400,20950,20950,20950,20950,0
|
|
20240416,161100,2057231400,20950,20950,20950,20950,0
|
|
20240416,161000,2057231400,20950,20950,20950,20950,0
|
|
20240416,160900,2057231400,20950,20950,20950,20950,0
|
|
20240416,160800,2057231400,20950,20950,20950,20950,0
|
|
20240416,160700,2057231400,20950,20950,20950,20950,0
|
|
20240416,160600,2057231400,20950,20950,20950,20950,0
|
|
20240416,160500,2057231400,20950,20950,20950,20950,0
|
|
20240416,160400,2057231400,20950,20950,20950,20950,0
|
|
20240416,160300,2057231400,20950,20950,20950,20950,4391
|
|
20240416,160200,2057231400,20950,20950,20950,20950,0
|
|
20240416,160100,2057231400,20950,20950,20950,20950,0
|
|
20240416,160000,2057231400,20950,20950,20950,20950,0
|
|
20240416,155900,2057231400,20950,20950,20950,20950,0
|
|
20240416,155800,2057231400,20950,20950,20950,20950,0
|
|
20240416,155700,2057231400,20950,20950,20950,20950,0
|
|
20240416,155600,2057231400,20950,20950,20950,20950,0
|
|
20240416,155500,2057231400,20950,20950,20950,20950,0
|
|
20240416,155400,2057231400,20950,20950,20950,20950,0
|
|
20240416,155300,2057231400,20950,20950,20950,20950,0
|
|
20240416,155200,2057231400,20950,20950,20950,20950,0
|
|
20240416,155100,2057231400,20950,20950,20950,20950,0
|
|
20240416,155000,2057231400,20950,20950,20950,20950,0
|
|
20240416,154900,2057231400,20950,20950,20950,20950,0
|
|
20240416,154800,2057231400,20950,20950,20950,20950,0
|
|
20240416,154700,2057231400,20950,20950,20950,20950,0
|
|
20240416,154600,2057231400,20950,20950,20950,20950,0
|
|
20240416,154500,2057231400,20950,20950,20950,20950,0
|
|
20240416,154400,2057231400,20950,20950,20950,20950,0
|
|
20240416,154300,2057231400,20950,20950,20950,20950,0
|
|
20240416,154200,2057231400,20950,20950,20950,20950,0
|
|
20240416,154100,2057231400,20950,20950,20950,20950,0
|
|
20240416,154000,2057231400,20950,20950,20950,20950,0
|
|
20240416,153900,2057231400,20950,20950,20950,20950,0
|
|
20240416,153800,2057231400,20950,20950,20950,20950,0
|
|
20240416,153700,2057231400,20950,20950,20950,20950,0
|
|
20240416,153600,2057231400,20950,20950,20950,20950,0
|
|
20240416,153500,2057231400,20950,20950,20950,20950,0
|
|
20240416,153400,2057231400,20950,20950,20950,20950,0
|
|
20240416,153300,2057231400,20950,20950,20950,20950,4391
|
|
20240416,153200,2057231400,20950,20950,20950,20950,0
|
|
20240416,153100,2057231400,20950,20950,20950,20950,0
|
|
20240416,153000,2057231400,20950,20950,20950,20950,4391
|
|
20240416,152900,1965239950,20950,20950,20950,20950,0
|
|
20240416,152800,1965239950,20950,20950,20950,20950,0
|
|
20240416,152700,1965239950,20950,20950,20950,20950,0
|
|
20240416,152600,1965239950,20950,20950,20950,20950,0
|
|
20240416,152500,1965239950,20950,20950,20950,20950,0
|
|
20240416,152400,1965239950,20950,20950,20950,20950,0
|
|
20240416,152300,1965239950,20950,20950,20950,20950,0
|
|
20240416,152200,1965239950,20950,20950,20950,20950,0
|
|
20240416,152100,1965239950,20950,20950,20950,20950,0
|
|
20240416,152000,1965239950,20950,20950,20950,20950,0
|
|
20240416,151900,1965239950,20950,20950,20950,20900,137
|
|
20240416,151800,1962369900,20950,21000,21000,20900,98
|
|
20240416,151700,1960316950,21000,20950,21000,20950,97
|
|
20240416,151600,1958280500,21000,21000,21000,20950,81
|
|
20240416,151500,1956580050,21000,20950,21000,20950,569
|
|
20240416,151400,1944657450,20950,20950,20950,20900,65
|
|
20240416,151300,1943297300,20900,20900,20950,20900,78
|
|
20240416,151200,1941665100,20950,20950,20950,20900,52
|
|
20240416,151100,1940576400,20950,20950,20950,20900,165
|
|
20240416,151000,1937120200,20900,20900,20900,20900,10
|
|
20240416,150900,1936911200,20900,20900,20900,20900,21
|
|
20240416,150800,1936472300,20900,20900,20900,20900,11
|
|
20240416,150700,1936242400,20900,20900,20900,20900,217
|
|
20240416,150600,1931707100,20900,20900,20900,20900,98
|
|
20240416,150500,1929658900,20900,20850,20900,20850,221
|
|
20240416,150400,1925040550,20900,20850,20900,20850,676
|
|
20240416,150300,1910915750,20850,20850,20850,20850,11
|
|
20240416,150200,1910686400,20850,20950,20950,20850,417
|
|
20240416,150100,1901990400,20950,20900,20950,20900,232
|
|
20240416,150000,1897132600,20900,20950,20950,20900,1131
|
|
20240416,145900,1873484650,20950,20950,20950,20950,46
|
|
20240416,145800,1872520950,20950,20950,20950,20950,19
|
|
20240416,145700,1872122900,20950,20950,20950,20950,0
|
|
20240416,145600,1872122900,20950,20800,20950,20800,732
|
|
20240416,145500,1856850650,20950,20950,20950,20950,1
|
|
20240416,145400,1856829700,20800,20900,20900,20800,6012
|
|
20240416,145300,1731734000,20900,20900,20950,20900,257
|
|
20240416,145200,1726355600,20900,20900,20900,20900,0
|
|
20240416,145100,1726355600,20900,21000,21000,20900,1600
|
|
20240416,145000,1692888550,21050,21050,21050,21050,72
|
|
20240416,144900,1691372950,21000,21100,21100,21000,52
|
|
20240416,144800,1690277450,21050,21050,21100,21050,383
|
|
20240416,144700,1682214500,21000,21000,21000,21000,412
|
|
20240416,144600,1673562500,21000,21000,21000,21000,17
|
|
20240416,144500,1673205500,21000,21000,21000,21000,19
|
|
20240416,144400,1672806500,21000,21050,21050,21000,30
|
|
20240416,144300,1672175600,21000,21000,21050,21000,250
|
|
20240416,144200,1666925200,21000,21000,21000,21000,0
|
|
20240416,144100,1666925200,21000,21000,21000,21000,10
|
|
20240416,144000,1666715200,21050,21050,21050,21050,0
|
|
20240416,143900,1666715200,21050,21050,21050,21050,0
|
|
20240416,143800,1666715200,21050,21000,21050,20900,269
|
|
20240416,143700,1661074600,21000,21000,21000,21000,163
|
|
20240416,143600,1657651600,21000,21000,21000,21000,16
|
|
20240416,143500,1657315600,20900,20900,20900,20900,0
|
|
20240416,143400,1657315600,20900,20900,20900,20900,0
|
|
20240416,143300,1657315600,20900,20900,20900,20900,0
|
|
20240416,143200,1657315600,20900,20900,20900,20900,3
|
|
20240416,143100,1657252900,20950,20950,20950,20950,206
|
|
20240416,143000,1652937200,20900,20900,20900,20900,349
|
|
20240416,142900,1645643100,20850,20850,20850,20850,47
|
|
20240416,142800,1644663150,20950,20950,20950,20950,2
|
|
20240416,142700,1644621250,20950,20850,20950,20850,165
|
|
20240416,142600,1641179100,20950,20850,20950,20850,2170
|
|
20240416,142500,1595930800,20850,20850,20850,20850,46
|
|
20240416,142400,1594971700,20900,20900,21000,20900,530
|
|
20240416,142300,1583894600,20900,20900,20900,20900,107
|
|
20240416,142200,1581658300,20900,20900,20900,20900,214
|
|
20240416,142100,1577185700,20900,20900,20900,20900,51
|
|
20240416,142000,1576119800,20900,20900,20900,20900,202
|
|
20240416,141900,1571898000,20950,20950,20950,20950,39
|
|
20240416,141800,1571080950,20900,20950,20950,20900,158
|
|
20240416,141700,1567773150,21000,20950,21000,20950,226
|
|
20240416,141600,1563031250,20900,20950,20950,20900,48
|
|
20240416,141500,1562027950,20900,20900,20900,20900,124
|
|
20240416,141400,1559436350,20850,20900,20900,20850,271
|
|
20240416,141300,1553779650,20900,20900,20900,20900,75
|
|
20240416,141200,1552212150,20900,20950,20950,20900,47
|
|
20240416,141100,1551229800,20900,20900,20900,20900,52
|
|
20240416,141000,1550143000,20950,20950,20950,20950,49
|
|
20240416,140900,1549116450,20900,20900,20900,20900,93
|
|
20240416,140800,1547172750,20900,20900,20950,20900,113
|
|
20240416,140700,1544808250,20850,20850,20850,20850,56
|
|
20240416,140600,1543640650,20850,20900,20900,20850,431
|
|
20240416,140500,1534638850,20900,20900,20900,20900,171
|
|
20240416,140400,1531064950,20900,20900,20900,20900,56
|
|
20240416,140300,1529894550,20900,20900,20900,20900,94
|
|
20240416,140200,1527929950,20950,20900,20950,20900,85
|
|
20240416,140100,1526151550,20950,20950,21000,20950,192
|
|
20240416,140000,1522129100,21000,20950,21000,20950,434
|
|
20240416,135900,1513025750,20900,20900,20900,20900,48
|
|
20240416,135800,1512022550,20900,20900,20900,20900,220
|
|
20240416,135700,1507424550,20900,20900,20900,20900,129
|
|
20240416,135600,1504728450,20900,20950,20950,20900,208
|
|
20240416,135500,1500381200,20950,20900,20950,20900,116
|
|
20240416,135400,1497954600,20900,20900,20900,20900,57
|
|
20240416,135300,1496763300,20900,20850,20900,20850,350
|
|
20240416,135200,1489458300,20850,20850,20850,20850,116
|
|
20240416,135100,1487039700,20900,20850,20900,20850,63
|
|
20240416,135000,1485725850,20850,20850,20850,20850,242
|
|
20240416,134900,1480680150,20850,20850,20850,20850,47
|
|
20240416,134800,1479700200,20850,20900,20900,20850,42
|
|
20240416,134700,1478823500,20900,20950,20950,20900,755
|
|
20240416,134600,1463043150,20900,20900,20900,20900,252
|
|
20240416,134500,1457776350,20900,20950,20950,20900,153
|
|
20240416,134400,1454578600,20950,20900,20950,20900,70
|
|
20240416,134300,1453115450,20900,20900,20900,20900,764
|
|
20240416,134200,1437147850,20900,20900,20950,20900,279
|
|
20240416,134100,1431314650,20900,20950,20950,20900,76
|
|
20240416,134000,1429724800,20950,20950,20950,20950,146
|
|
20240416,133900,1426666100,20950,21000,21000,20950,58
|
|
20240416,133800,1425450950,20950,20950,20950,20950,77
|
|
20240416,133700,1423837800,21000,21000,21000,21000,2
|
|
20240416,133600,1423795800,20950,21000,21000,20950,33
|
|
20240416,133500,1423103300,20950,20950,21000,20950,104
|
|
20240416,133400,1420923750,20950,20950,20950,20950,168
|
|
20240416,133300,1417404150,20950,20950,20950,20950,19
|
|
20240416,133200,1417006100,20950,20950,20950,20950,30
|
|
20240416,133100,1416377600,20950,20950,20950,20950,18
|
|
20240416,133000,1416000500,20950,20950,20950,20950,0
|
|
20240416,132900,1416000500,20950,20950,20950,20950,23
|
|
20240416,132800,1415518650,20950,20950,20950,20950,85
|
|
20240416,132700,1413737900,20950,20950,20950,20950,17
|
|
20240416,132600,1413381750,20950,20950,20950,20900,210
|
|
20240416,132500,1408990400,20900,20900,20900,20900,10
|
|
20240416,132400,1408781400,20900,20900,20900,20900,485
|
|
20240416,132300,1398644900,20950,20950,20950,20950,594
|
|
20240416,132200,1386200600,20950,20950,20950,20950,33
|
|
20240416,132100,1385509250,20950,20950,20950,20950,0
|
|
20240416,132000,1385509250,20950,20950,20950,20950,18
|
|
20240416,131900,1385132150,20950,20950,20950,20950,478
|
|
20240416,131800,1375118050,20950,20950,20950,20950,187
|
|
20240416,131700,1371200400,20950,20950,20950,20950,0
|
|
20240416,131600,1371200400,20950,20950,20950,20950,11
|
|
20240416,131500,1370969950,21000,21000,21000,21000,0
|
|
20240416,131400,1370969950,21000,20950,21000,20950,263
|
|
20240416,131300,1365459100,20950,21000,21000,20950,2
|
|
20240416,131200,1365417150,21000,21000,21000,20900,375
|
|
20240416,131100,1357571350,20900,20900,20900,20900,0
|
|
20240416,131000,1357571350,20900,20950,20950,20900,195
|
|
20240416,130900,1353493300,20950,20950,20950,20950,439
|
|
20240416,130800,1344296250,21000,20950,21000,20950,25
|
|
20240416,130700,1343772200,21000,21000,21000,21000,1
|
|
20240416,130600,1343751200,21000,21000,21000,21000,1
|
|
20240416,130500,1343730200,20950,20950,20950,20950,38
|
|
20240416,130400,1342934100,20950,21000,21000,20950,4
|
|
20240416,130300,1342850150,20950,20950,20950,20950,43
|
|
20240416,130200,1341949300,20950,20950,20950,20950,196
|
|
20240416,130100,1337843100,20950,20950,20950,20950,1
|
|
20240416,130000,1337822150,20950,20950,20950,20950,17
|
|
20240416,125900,1337466000,21000,20950,21000,20950,11
|
|
20240416,125800,1337235500,20950,20950,20950,20950,1
|
|
20240416,125700,1337214550,20900,20900,20900,20900,0
|
|
20240416,125600,1337214550,20900,20950,20950,20900,15
|
|
20240416,125500,1336901000,20900,20900,20900,20900,0
|
|
20240416,125400,1336901000,20900,21000,21050,20900,1929
|
|
20240416,125300,1296397000,21000,21000,21000,21000,22
|
|
20240416,125200,1295935000,21050,21050,21050,21050,56
|
|
20240416,125100,1294756200,21000,21000,21000,21000,30
|
|
20240416,125000,1294126200,21000,21000,21050,21000,120
|
|
20240416,124900,1291601150,21000,21000,21050,21000,141
|
|
20240416,124800,1288638100,21050,21000,21050,21000,127
|
|
20240416,124700,1285970850,20950,20950,20950,20950,99
|
|
20240416,124600,1283896800,20900,20950,20950,20900,299
|
|
20240416,124500,1277633950,21000,21000,21000,21000,0
|
|
20240416,124400,1277633950,21000,20950,21000,20950,21
|
|
20240416,124300,1277193900,20950,20950,20950,20950,6
|
|
20240416,124200,1277068200,21000,21000,21000,21000,0
|
|
20240416,124100,1277068200,21000,21000,21000,20950,233
|
|
20240416,124000,1272176150,21000,21000,21100,21000,134
|
|
20240416,123900,1269360250,21000,21000,21000,21000,179
|
|
20240416,123800,1265601250,21100,21000,21100,21000,186
|
|
20240416,123700,1261693450,21100,21050,21100,21050,65
|
|
20240416,123600,1260325150,21000,21050,21050,21000,253
|
|
20240416,123500,1255012000,21050,21050,21050,21050,19
|
|
20240416,123400,1254612050,21000,21000,21000,21000,1
|
|
20240416,123300,1254591050,21050,20950,21050,20950,241
|
|
20240416,123200,1249529400,21000,21000,21000,21000,15
|
|
20240416,123100,1249214400,21000,21000,21000,21000,0
|
|
20240416,123000,1249214400,21000,20950,21000,20950,171
|
|
20240416,122900,1245631800,21050,21050,21050,21050,0
|
|
20240416,122800,1245631800,21050,20950,21050,20950,202
|
|
20240416,122700,1241399800,21000,21000,21000,21000,19
|
|
20240416,122600,1241000800,21000,21000,21000,21000,25
|
|
20240416,122500,1240475800,21000,21050,21050,21000,12
|
|
20240416,122400,1240223750,21050,21050,21050,21050,27
|
|
20240416,122300,1239655400,21050,21050,21050,21050,0
|
|
20240416,122200,1239655400,21050,21050,21050,20900,171
|
|
20240416,122100,1236081050,21000,20950,21000,20950,941
|
|
20240416,122000,1216342150,20900,20950,20950,20900,40
|
|
20240416,121900,1215506100,20900,20900,20900,20900,1
|
|
20240416,121800,1215485200,20900,20900,20900,20900,0
|
|
20240416,121700,1215485200,20900,20900,20900,20900,36
|
|
20240416,121600,1214732800,20900,20950,20950,20900,1100
|
|
20240416,121500,1191710000,21000,21000,21000,21000,4
|
|
20240416,121400,1191626000,20950,20950,21000,20950,219
|
|
20240416,121300,1187037100,21000,21000,21000,21000,28
|
|
20240416,121200,1186449100,20950,20950,20950,20950,17
|
|
20240416,121100,1186092950,20950,20950,20950,20950,5
|
|
20240416,121000,1185988200,20950,20950,20950,20950,39
|
|
20240416,120900,1185171150,21000,21000,21000,21000,3
|
|
20240416,120800,1185108150,21000,21000,21000,21000,67
|
|
20240416,120700,1183701150,20950,20950,20950,20950,15
|
|
20240416,120600,1183386900,20950,21050,21050,20950,698
|
|
20240416,120500,1168732350,21050,21050,21050,21050,16
|
|
20240416,120400,1168395550,21000,20950,21000,20950,244
|
|
20240416,120300,1163272550,21050,20950,21050,20950,69
|
|
20240416,120200,1161825000,20950,20950,20950,20950,14
|
|
20240416,120100,1161531700,20950,20950,20950,20950,15
|
|
20240416,120000,1161217450,20950,20950,20950,20950,0
|
|
20240416,115900,1161217450,20950,20950,21000,20950,287
|
|
20240416,115800,1155191400,20850,20950,20950,20850,184
|
|
20240416,115700,1151353400,20950,20950,20950,20950,219
|
|
20240416,115600,1146765350,20800,20800,20800,20800,0
|
|
20240416,115500,1146765350,20800,20800,20800,20800,19
|
|
20240416,115400,1146370150,20800,20850,20850,20800,53
|
|
20240416,115300,1145265150,20800,20850,20850,20800,337
|
|
20240416,115200,1138253550,20850,20850,20850,20850,0
|
|
20240416,115100,1138253550,20850,20800,20850,20800,52
|
|
20240416,115000,1137170950,20850,20850,20850,20800,206
|
|
20240416,114900,1132884250,20850,20850,20850,20850,19
|
|
20240416,114800,1132488100,20950,20950,20950,20800,8
|
|
20240416,114700,1132320650,20950,20850,20950,20800,3504
|
|
20240416,114600,1059400250,20950,20850,20950,20850,45
|
|
20240416,114500,1058459300,20850,20950,20950,20850,266
|
|
20240416,114400,1052902700,20950,20950,20950,20950,0
|
|
20240416,114300,1052902700,20950,20900,20950,20850,2030
|
|
20240416,114200,1010573650,20900,20950,20950,20900,3669
|
|
20240416,114100,933891500,20950,20950,20950,20950,464
|
|
20240416,114000,924170700,20950,20950,20950,20950,307
|
|
20240416,113900,917739050,20950,20950,20950,20950,1
|
|
20240416,113800,917718100,20950,20950,20950,20950,15
|
|
20240416,113700,917403850,20950,20950,20950,20950,0
|
|
20240416,113600,917403850,20950,20950,20950,20950,0
|
|
20240416,113500,917403850,20950,20950,21000,20950,2587
|
|
20240416,113400,863201350,20950,21000,21000,20950,168
|
|
20240416,113300,859678950,21050,21000,21050,21000,12
|
|
20240416,113200,859426450,20950,20950,21000,20950,132
|
|
20240416,113100,856657500,21000,21000,21000,21000,30
|
|
20240416,113000,856027500,21050,21050,21050,21000,1034
|
|
20240416,112900,834311800,21000,21000,21000,21000,277
|
|
20240416,112800,828494800,21000,21050,21050,21000,4049
|
|
20240416,112700,743463350,21050,21050,21050,21050,122
|
|
20240416,112600,740895250,21000,21000,21000,21000,168
|
|
20240416,112500,737367250,21050,21050,21050,21050,32
|
|
20240416,112400,736693650,21050,21000,21050,21000,7
|
|
20240416,112300,736546350,21050,21050,21050,21050,151
|
|
20240416,112200,733367800,21050,21000,21050,21000,185
|
|
20240416,112100,729481750,21050,21050,21050,21050,0
|
|
20240416,112000,729481750,21050,21050,21050,21050,1111
|
|
20240416,111900,706095200,21050,21050,21050,21050,106
|
|
20240416,111800,703863900,21100,21050,21100,21050,193
|
|
20240416,111700,699800050,21100,21100,21100,21100,162
|
|
20240416,111600,696381850,21050,21050,21050,21050,100
|
|
20240416,111500,694276850,21050,21100,21100,21050,137
|
|
20240416,111400,691392750,21050,21050,21050,21050,950
|
|
20240416,111300,671395250,21100,21050,21100,21050,209
|
|
20240416,111200,666995400,21100,21100,21100,21100,16
|
|
20240416,111100,666657800,21100,21100,21100,21100,7
|
|
20240416,111000,666510100,21100,21050,21100,21050,254
|
|
20240416,110900,661160900,21100,21100,21100,21100,446
|
|
20240416,110800,651750300,21100,21100,21100,21100,0
|
|
20240416,110700,651750300,21100,21100,21100,21100,1745
|
|
20240416,110600,614930800,21100,21150,21150,21100,692
|
|
20240416,110500,600329500,21150,21150,21150,21150,179
|
|
20240416,110400,596543650,21150,21100,21150,21100,150
|
|
20240416,110300,593376150,21100,21100,21100,21100,0
|
|
20240416,110200,593376150,21100,21200,21200,21100,383
|
|
20240416,110100,585273850,21150,21150,21150,21100,108
|
|
20240416,110000,582990600,21150,21200,21200,21100,3518
|
|
20240416,105900,508633550,21150,21200,21200,21150,47
|
|
20240416,105800,507638450,21200,21200,21200,21150,179
|
|
20240416,105700,503848550,21200,21200,21200,21200,1
|
|
20240416,105600,503827350,21200,21200,21200,21200,38
|
|
20240416,105500,503021750,21200,21150,21200,21150,49
|
|
20240416,105400,501983000,21200,21200,21200,21150,228
|
|
20240416,105300,497157800,21250,21200,21250,21200,21
|
|
20240416,105200,496711700,21250,21250,21250,21250,0
|
|
20240416,105100,496711700,21250,21150,21250,21150,45
|
|
20240416,105000,495757750,21200,21200,21200,21200,10
|
|
20240416,104900,495545750,21200,21200,21200,21200,1
|
|
20240416,104800,495524550,21250,21250,21250,21250,12
|
|
20240416,104700,495269550,21150,21200,21250,21150,111
|
|
20240416,104600,492915050,21250,21200,21250,21150,191
|
|
20240416,104500,488870700,21200,21250,21250,21200,19
|
|
20240416,104400,488467050,21250,21250,21250,21250,20
|
|
20240416,104300,488042050,21300,21150,21300,21150,20
|
|
20240416,104200,487616200,21300,21250,21300,21200,322
|
|
20240416,104100,480773000,21250,21150,21250,21150,288
|
|
20240416,104000,474657650,21250,21150,21250,21150,127
|
|
20240416,103900,471969900,21150,21150,21150,21150,23
|
|
20240416,103800,471483450,21250,21250,21250,21250,17
|
|
20240416,103700,471122200,21250,21250,21250,21250,5
|
|
20240416,103600,471015950,21250,21250,21250,21250,18
|
|
20240416,103500,470633450,21250,21250,21250,21250,0
|
|
20240416,103400,470633450,21250,21250,21250,21250,21
|
|
20240416,103300,470187200,21250,21250,21250,21250,28
|
|
20240416,103200,469592200,21250,21250,21250,21250,24
|
|
20240416,103100,469082200,21200,21200,21200,21200,36
|
|
20240416,103000,468319000,21250,21200,21250,21200,523
|
|
20240416,102900,457230550,21150,21200,21200,21150,41
|
|
20240416,102800,456362500,21200,21200,21200,21200,0
|
|
20240416,102700,456362500,21200,21200,21200,21200,1
|
|
20240416,102600,456341300,21200,21200,21200,21200,5
|
|
20240416,102500,456235300,21200,21200,21200,21200,38
|
|
20240416,102400,455429700,21200,21200,21200,21200,200
|
|
20240416,102300,451189700,21200,21200,21200,21150,62
|
|
20240416,102200,449876400,21200,21200,21200,21200,0
|
|
20240416,102100,449876400,21200,21200,21200,21200,1
|
|
20240416,102000,449855200,21250,21250,21250,21250,0
|
|
20240416,101900,449855200,21250,21250,21250,21250,2
|
|
20240416,101800,449812700,21250,21100,21250,21100,1233
|
|
20240416,101700,423724950,21150,21150,21150,21150,109
|
|
20240416,101600,421419600,21150,21200,21200,21150,2008
|
|
20240416,101500,378950000,21250,21250,21250,21250,4
|
|
20240416,101400,378865000,21200,21200,21200,21200,10
|
|
20240416,101300,378653000,21200,21200,21200,21200,58
|
|
20240416,101200,377423400,21200,21200,21200,21200,0
|
|
20240416,101100,377423400,21200,21200,21200,21150,1559
|
|
20240416,101000,344422250,21250,21150,21250,21150,56
|
|
20240416,100900,343235500,21200,21200,21200,21200,149
|
|
20240416,100800,340076700,21200,21250,21250,21200,32
|
|
20240416,100700,339398250,21250,21250,21250,21250,1
|
|
20240416,100600,339377000,21250,21250,21250,21250,0
|
|
20240416,100500,339377000,21250,21250,21250,21250,0
|
|
20240416,100400,339377000,21250,21150,21250,21150,2107
|
|
20240416,100300,294810000,21200,21200,21200,21200,0
|
|
20240416,100200,294810000,21200,21200,21200,21200,0
|
|
20240416,100100,294810000,21200,21200,21200,21150,467
|
|
20240416,100000,284915350,21200,21200,21200,21200,98
|
|
20240416,095900,282837750,21200,21200,21200,21200,264
|
|
20240416,095800,277240950,21200,21200,21200,21200,69
|
|
20240416,095700,275778150,21200,21200,21200,21200,539
|
|
20240416,095600,264351350,21200,21200,21200,21200,0
|
|
20240416,095500,264351350,21200,21200,21200,21200,22
|
|
20240416,095400,263884950,21200,21150,21200,21150,29
|
|
20240416,095300,263270400,21150,21200,21200,21150,630
|
|
20240416,095200,249929400,21200,21150,21200,21150,1121
|
|
20240416,095100,226220200,21200,21200,21200,21200,110
|
|
20240416,095000,223888200,21200,21200,21200,21200,17
|
|
20240416,094900,223527800,21200,21250,21250,21200,26
|
|
20240416,094800,222975350,21250,21200,21250,21200,4
|
|
20240416,094700,222890500,21200,21200,21200,21200,100
|
|
20240416,094600,220770500,21200,21150,21200,21150,224
|
|
20240416,094500,216022600,21200,21150,21200,21150,13
|
|
20240416,094400,215747500,21150,21200,21200,21150,46
|
|
20240416,094300,214774150,21150,21200,21200,21150,3
|
|
20240416,094200,214710650,21150,21200,21200,21150,20
|
|
20240416,094100,214287600,21200,21150,21200,21150,13
|
|
20240416,094000,214012500,21150,21150,21150,21150,85
|
|
20240416,093900,212214750,21150,21150,21150,21100,557
|
|
20240416,093800,200456350,21150,21150,21200,21150,1563
|
|
20240416,093700,167398300,21200,21150,21200,21150,228
|
|
20240416,093600,162572050,21250,21250,21250,21250,0
|
|
20240416,093500,162572050,21250,21200,21250,21150,30
|
|
20240416,093400,161935400,21200,21200,21200,21200,5
|
|
20240416,093300,161829400,21200,21200,21200,21200,59
|
|
20240416,093200,160578600,21200,21200,21200,21150,107
|
|
20240416,093100,158311100,21200,21250,21250,21200,2353
|
|
20240416,093000,108413450,21250,21250,21250,21250,69
|
|
20240416,092900,106947200,21250,21300,21300,21250,45
|
|
20240416,092800,105990250,21300,21300,21300,21300,31
|
|
20240416,092700,105329950,21300,21300,21300,21300,1
|
|
20240416,092600,105308650,21250,21250,21250,21250,138
|
|
20240416,092500,102376150,21250,21200,21250,21200,132
|
|
20240416,092400,99572050,21200,21250,21250,21200,218
|
|
20240416,092300,94950350,21200,21200,21250,21200,254
|
|
20240416,092200,89565350,21200,21250,21250,21200,33
|
|
20240416,092100,88864150,21250,21250,21250,21200,18
|
|
20240416,092000,88482150,21250,21250,21250,21250,73
|
|
20240416,091900,86930900,21250,21250,21250,21250,11
|
|
20240416,091800,86697150,21250,21200,21250,21200,26
|
|
20240416,091700,86144900,21200,21200,21200,21200,412
|
|
20240416,091600,77410500,21250,21250,21300,21250,424
|
|
20240416,091500,68399700,21250,21250,21250,21250,38
|
|
20240416,091400,67592200,21250,21250,21250,21200,70
|
|
20240416,091300,66107200,21250,21250,21250,21250,207
|
|
20240416,091200,61708450,21200,21200,21200,21200,10
|
|
20240416,091100,61496450,21200,21250,21250,21200,103
|
|
20240416,091000,59310050,21250,21250,21250,21250,511
|
|
20240416,090900,48451300,21300,21250,21300,21250,145
|
|
20240416,090800,45364550,21300,21300,21300,21300,472
|
|
20240416,090700,35310950,21300,21350,21350,21300,505
|
|
20240416,090600,24530900,21350,21300,21350,21300,197
|
|
20240416,090500,20325450,21300,21400,21400,21300,34
|
|
20240416,090400,19600250,21400,21450,21450,21400,5
|
|
20240416,090300,19493200,21450,21300,21450,21300,407
|
|
20240416,090200,10805450,21300,21300,21300,21300,47
|
|
20240416,090100,9804350,21300,21300,21300,21300,24
|
|
20240416,090000,9293150,21300,21250,21300,21250,436
|