578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,183500,1193641850,21100,21100,21100,21100,1609
|
|
20240412,183400,1193641850,21100,21100,21100,21100,0
|
|
20240412,183300,1193641850,21100,21100,21100,21100,0
|
|
20240412,183200,1193641850,21100,21100,21100,21100,0
|
|
20240412,183100,1193641850,21100,21100,21100,21100,0
|
|
20240412,183000,1193641850,21100,21100,21100,21100,0
|
|
20240412,182900,1193641850,21100,21100,21100,21100,0
|
|
20240412,182800,1193641850,21100,21100,21100,21100,0
|
|
20240412,182700,1193641850,21100,21100,21100,21100,0
|
|
20240412,182600,1193641850,21100,21100,21100,21100,0
|
|
20240412,182500,1193641850,21100,21100,21100,21100,0
|
|
20240412,182400,1193641850,21100,21100,21100,21100,0
|
|
20240412,182300,1193641850,21100,21100,21100,21100,0
|
|
20240412,182200,1193641850,21100,21100,21100,21100,0
|
|
20240412,182100,1193641850,21100,21100,21100,21100,0
|
|
20240412,182000,1193641850,21100,21100,21100,21100,0
|
|
20240412,181900,1193641850,21100,21100,21100,21100,0
|
|
20240412,181800,1193641850,21100,21100,21100,21100,0
|
|
20240412,181700,1193641850,21100,21100,21100,21100,0
|
|
20240412,181600,1193641850,21100,21100,21100,21100,0
|
|
20240412,181500,1193641850,21100,21100,21100,21100,0
|
|
20240412,181400,1193641850,21100,21100,21100,21100,0
|
|
20240412,181300,1193641850,21100,21100,21100,21100,0
|
|
20240412,181200,1193641850,21100,21100,21100,21100,0
|
|
20240412,181100,1193641850,21100,21100,21100,21100,0
|
|
20240412,181000,1193641850,21100,21100,21100,21100,0
|
|
20240412,180900,1193641850,21100,21100,21100,21100,0
|
|
20240412,180800,1193641850,21100,21100,21100,21100,0
|
|
20240412,180700,1193641850,21100,21100,21100,21100,0
|
|
20240412,180600,1193641850,21100,21100,21100,21100,0
|
|
20240412,180500,1193641850,21100,21100,21100,21100,1609
|
|
20240412,180400,1193641850,21100,21100,21100,21100,0
|
|
20240412,180300,1193641850,21100,21100,21100,21100,0
|
|
20240412,180200,1193641850,21100,21100,21100,21100,0
|
|
20240412,180100,1193641850,21100,21100,21100,21100,0
|
|
20240412,180000,1193641850,21100,21100,21100,21100,0
|
|
20240412,175900,1193641850,21100,21100,21100,21100,0
|
|
20240412,175800,1193641850,21100,21100,21100,21100,0
|
|
20240412,175700,1193641850,21100,21100,21100,21100,0
|
|
20240412,175600,1193641850,21100,21100,21100,21100,0
|
|
20240412,175500,1193641850,21100,21100,21100,21100,0
|
|
20240412,175400,1193641850,21100,21100,21100,21100,0
|
|
20240412,175300,1193641850,21100,21100,21100,21100,0
|
|
20240412,175200,1193641850,21100,21100,21100,21100,0
|
|
20240412,175100,1193641850,21100,21100,21100,21100,0
|
|
20240412,175000,1193641850,21100,21100,21100,21100,0
|
|
20240412,174900,1193641850,21100,21100,21100,21100,0
|
|
20240412,174800,1193641850,21100,21100,21100,21100,0
|
|
20240412,174700,1193641850,21100,21100,21100,21100,0
|
|
20240412,174600,1193641850,21100,21100,21100,21100,0
|
|
20240412,174500,1193641850,21100,21100,21100,21100,0
|
|
20240412,174400,1193641850,21100,21100,21100,21100,0
|
|
20240412,174300,1193641850,21100,21100,21100,21100,0
|
|
20240412,174200,1193641850,21100,21100,21100,21100,0
|
|
20240412,174100,1193641850,21100,21100,21100,21100,0
|
|
20240412,174000,1193641850,21100,21100,21100,21100,0
|
|
20240412,173900,1193641850,21100,21100,21100,21100,0
|
|
20240412,173800,1193641850,21100,21100,21100,21100,0
|
|
20240412,173700,1193641850,21100,21100,21100,21100,0
|
|
20240412,173600,1193641850,21100,21100,21100,21100,0
|
|
20240412,173500,1193641850,21100,21100,21100,21100,1609
|
|
20240412,173400,1193641850,21100,21100,21100,21100,0
|
|
20240412,173300,1193641850,21100,21100,21100,21100,0
|
|
20240412,173200,1193641850,21100,21100,21100,21100,0
|
|
20240412,173100,1193641850,21100,21100,21100,21100,0
|
|
20240412,173000,1193641850,21100,21100,21100,21100,0
|
|
20240412,172900,1193641850,21100,21100,21100,21100,0
|
|
20240412,172800,1193641850,21100,21100,21100,21100,0
|
|
20240412,172700,1193641850,21100,21100,21100,21100,0
|
|
20240412,172600,1193641850,21100,21100,21100,21100,0
|
|
20240412,172500,1193641850,21100,21100,21100,21100,0
|
|
20240412,172400,1193641850,21100,21100,21100,21100,0
|
|
20240412,172300,1193641850,21100,21100,21100,21100,0
|
|
20240412,172200,1193641850,21100,21100,21100,21100,0
|
|
20240412,172100,1193641850,21100,21100,21100,21100,0
|
|
20240412,172000,1193641850,21100,21100,21100,21100,0
|
|
20240412,171900,1193641850,21100,21100,21100,21100,0
|
|
20240412,171800,1193641850,21100,21100,21100,21100,0
|
|
20240412,171700,1193641850,21100,21100,21100,21100,0
|
|
20240412,171600,1193641850,21100,21100,21100,21100,0
|
|
20240412,171500,1193641850,21100,21100,21100,21100,0
|
|
20240412,171400,1193641850,21100,21100,21100,21100,0
|
|
20240412,171300,1193641850,21100,21100,21100,21100,0
|
|
20240412,171200,1193641850,21100,21100,21100,21100,0
|
|
20240412,171100,1193641850,21100,21100,21100,21100,0
|
|
20240412,171000,1193641850,21100,21100,21100,21100,0
|
|
20240412,170900,1193641850,21100,21100,21100,21100,0
|
|
20240412,170800,1193641850,21100,21100,21100,21100,0
|
|
20240412,170700,1193641850,21100,21100,21100,21100,0
|
|
20240412,170600,1193641850,21100,21100,21100,21100,0
|
|
20240412,170500,1193641850,21100,21100,21100,21100,1609
|
|
20240412,170400,1193641850,21100,21100,21100,21100,0
|
|
20240412,170300,1193641850,21100,21100,21100,21100,0
|
|
20240412,170200,1193641850,21100,21100,21100,21100,0
|
|
20240412,170100,1193641850,21100,21100,21100,21100,0
|
|
20240412,170000,1193641850,21100,21100,21100,21100,0
|
|
20240412,165900,1193641850,21100,21100,21100,21100,0
|
|
20240412,165800,1193641850,21100,21100,21100,21100,0
|
|
20240412,165700,1193641850,21100,21100,21100,21100,0
|
|
20240412,165600,1193641850,21100,21100,21100,21100,0
|
|
20240412,165500,1193641850,21100,21100,21100,21100,0
|
|
20240412,165400,1193641850,21100,21100,21100,21100,0
|
|
20240412,165300,1193641850,21100,21100,21100,21100,0
|
|
20240412,165200,1193641850,21100,21100,21100,21100,0
|
|
20240412,165100,1193641850,21100,21100,21100,21100,0
|
|
20240412,165000,1193641850,21100,21100,21100,21100,0
|
|
20240412,164900,1193641850,21100,21100,21100,21100,0
|
|
20240412,164800,1193641850,21100,21100,21100,21100,0
|
|
20240412,164700,1193641850,21100,21100,21100,21100,0
|
|
20240412,164600,1193641850,21100,21100,21100,21100,0
|
|
20240412,164500,1193641850,21100,21100,21100,21100,0
|
|
20240412,164400,1193641850,21100,21100,21100,21100,0
|
|
20240412,164300,1193641850,21100,21100,21100,21100,0
|
|
20240412,164200,1193641850,21100,21100,21100,21100,0
|
|
20240412,164100,1193641850,21100,21100,21100,21100,0
|
|
20240412,164000,1193641850,21100,21100,21100,21100,0
|
|
20240412,163900,1193641850,21100,21100,21100,21100,0
|
|
20240412,163800,1193641850,21100,21100,21100,21100,0
|
|
20240412,163700,1193641850,21100,21100,21100,21100,0
|
|
20240412,163600,1193641850,21100,21100,21100,21100,0
|
|
20240412,163500,1193641850,21100,21100,21100,21100,1609
|
|
20240412,163400,1193641850,21100,21100,21100,21100,0
|
|
20240412,163300,1193641850,21100,21100,21100,21100,0
|
|
20240412,163200,1193641850,21100,21100,21100,21100,0
|
|
20240412,163100,1193641850,21100,21100,21100,21100,0
|
|
20240412,163000,1193641850,21100,21100,21100,21100,0
|
|
20240412,162900,1193641850,21100,21100,21100,21100,0
|
|
20240412,162800,1193641850,21100,21100,21100,21100,0
|
|
20240412,162700,1193641850,21100,21100,21100,21100,0
|
|
20240412,162600,1193641850,21100,21100,21100,21100,0
|
|
20240412,162500,1193641850,21100,21100,21100,21100,0
|
|
20240412,162400,1193641850,21100,21100,21100,21100,0
|
|
20240412,162300,1193641850,21100,21100,21100,21100,0
|
|
20240412,162200,1193641850,21100,21100,21100,21100,0
|
|
20240412,162100,1193641850,21100,21100,21100,21100,0
|
|
20240412,162000,1193641850,21100,21100,21100,21100,0
|
|
20240412,161900,1193641850,21100,21100,21100,21100,0
|
|
20240412,161800,1193641850,21100,21100,21100,21100,0
|
|
20240412,161700,1193641850,21100,21100,21100,21100,0
|
|
20240412,161600,1193641850,21100,21100,21100,21100,0
|
|
20240412,161500,1193641850,21100,21100,21100,21100,0
|
|
20240412,161400,1193641850,21100,21100,21100,21100,0
|
|
20240412,161300,1193641850,21100,21100,21100,21100,0
|
|
20240412,161200,1193641850,21100,21100,21100,21100,0
|
|
20240412,161100,1193641850,21100,21100,21100,21100,0
|
|
20240412,161000,1193641850,21100,21100,21100,21100,0
|
|
20240412,160900,1193641850,21100,21100,21100,21100,0
|
|
20240412,160800,1193641850,21100,21100,21100,21100,0
|
|
20240412,160700,1193641850,21100,21100,21100,21100,0
|
|
20240412,160600,1193641850,21100,21100,21100,21100,0
|
|
20240412,160500,1193641850,21100,21100,21100,21100,1609
|
|
20240412,160400,1193641850,21100,21100,21100,21100,0
|
|
20240412,160300,1193641850,21100,21100,21100,21100,0
|
|
20240412,160200,1193641850,21100,21100,21100,21100,0
|
|
20240412,160100,1193641850,21100,21100,21100,21100,0
|
|
20240412,160000,1193641850,21100,21100,21100,21100,0
|
|
20240412,155900,1193641850,21100,21100,21100,21100,0
|
|
20240412,155800,1193641850,21100,21100,21100,21100,0
|
|
20240412,155700,1193641850,21100,21100,21100,21100,0
|
|
20240412,155600,1193641850,21100,21100,21100,21100,0
|
|
20240412,155500,1193641850,21100,21100,21100,21100,0
|
|
20240412,155400,1193641850,21100,21100,21100,21100,0
|
|
20240412,155300,1193641850,21100,21100,21100,21100,0
|
|
20240412,155200,1193641850,21100,21100,21100,21100,0
|
|
20240412,155100,1193641850,21100,21100,21100,21100,0
|
|
20240412,155000,1193641850,21100,21100,21100,21100,0
|
|
20240412,154900,1193641850,21100,21100,21100,21100,0
|
|
20240412,154800,1193641850,21100,21100,21100,21100,0
|
|
20240412,154700,1193641850,21100,21100,21100,21100,0
|
|
20240412,154600,1193641850,21100,21100,21100,21100,0
|
|
20240412,154500,1193641850,21100,21100,21100,21100,0
|
|
20240412,154400,1193641850,21100,21100,21100,21100,0
|
|
20240412,154300,1193641850,21100,21100,21100,21100,0
|
|
20240412,154200,1193641850,21100,21100,21100,21100,0
|
|
20240412,154100,1193641850,21100,21100,21100,21100,0
|
|
20240412,154000,1193641850,21100,21100,21100,21100,0
|
|
20240412,153900,1193641850,21100,21100,21100,21100,0
|
|
20240412,153800,1193641850,21100,21100,21100,21100,0
|
|
20240412,153700,1193641850,21100,21100,21100,21100,0
|
|
20240412,153600,1193641850,21100,21100,21100,21100,0
|
|
20240412,153500,1193641850,21100,21100,21100,21100,1609
|
|
20240412,153400,1193641850,21100,21100,21100,21100,0
|
|
20240412,153300,1193641850,21100,21100,21100,21100,0
|
|
20240412,153200,1193641850,21100,21100,21100,21100,0
|
|
20240412,153100,1193641850,21100,21100,21100,21100,0
|
|
20240412,153000,1193641850,21100,21100,21100,21100,1609
|
|
20240412,152900,1159691950,21250,21250,21250,21250,0
|
|
20240412,152800,1159691950,21250,21250,21250,21250,0
|
|
20240412,152700,1159691950,21250,21250,21250,21250,0
|
|
20240412,152600,1159691950,21250,21250,21250,21250,0
|
|
20240412,152500,1159691950,21250,21250,21250,21250,0
|
|
20240412,152400,1159691950,21250,21250,21250,21250,0
|
|
20240412,152300,1159691950,21250,21250,21250,21250,0
|
|
20240412,152200,1159691950,21250,21250,21250,21250,0
|
|
20240412,152100,1159691950,21250,21250,21250,21250,0
|
|
20240412,152000,1159691950,21250,21250,21250,21250,0
|
|
20240412,151900,1159691950,21250,21200,21250,21200,446
|
|
20240412,151800,1150228050,21100,21100,21200,21100,10
|
|
20240412,151700,1150016750,21200,21100,21200,21100,55
|
|
20240412,151600,1148855350,21100,21200,21200,21100,38
|
|
20240412,151500,1148053250,21100,21100,21100,21100,57
|
|
20240412,151400,1146850550,21100,21100,21200,21100,350
|
|
20240412,151300,1139460650,21100,21100,21100,21100,54
|
|
20240412,151200,1138321250,21100,21100,21200,21100,50
|
|
20240412,151100,1137265350,21100,21050,21150,21050,118
|
|
20240412,151000,1134778950,21050,21050,21050,21050,52
|
|
20240412,150900,1133684350,21050,21050,21050,21050,58
|
|
20240412,150800,1132463450,21050,21050,21050,21050,91
|
|
20240412,150700,1130547900,21050,21050,21050,21050,144
|
|
20240412,150600,1127516700,21050,21100,21100,21050,97
|
|
20240412,150500,1125472750,21050,21150,21150,21050,2041
|
|
20240412,150400,1082479800,21150,21150,21150,21150,53
|
|
20240412,150300,1081358850,21150,21150,21150,21150,142
|
|
20240412,150200,1078355550,21150,21150,21150,21150,54
|
|
20240412,150100,1077213450,21150,21150,21200,21150,87
|
|
20240412,150000,1075373200,21150,21150,21200,21150,55
|
|
20240412,145900,1074209900,21150,21150,21150,21150,139
|
|
20240412,145800,1071270050,21150,21150,21150,21150,77
|
|
20240412,145700,1069641500,21150,21150,21150,21150,74
|
|
20240412,145600,1068076400,21150,21100,21150,21100,314
|
|
20240412,145500,1061436050,21100,21100,21100,21100,47
|
|
20240412,145400,1060444350,21100,21150,21150,21100,194
|
|
20240412,145300,1056344700,21100,21100,21100,21100,50
|
|
20240412,145200,1055289700,21100,21100,21150,21100,50
|
|
20240412,145100,1054234500,21100,21100,21150,21100,89
|
|
20240412,145000,1052356400,21100,21100,21200,21100,95
|
|
20240412,144900,1050346600,21100,21200,21200,21100,304
|
|
20240412,144800,1043902900,21200,21200,21200,21200,95
|
|
20240412,144700,1041888900,21200,21200,21250,21200,43
|
|
20240412,144600,1040977050,21200,21200,21200,21200,399
|
|
20240412,144500,1032518250,21200,21100,21200,21100,266
|
|
20240412,144400,1026882350,21100,21100,21150,21100,73
|
|
20240412,144300,1025341100,21100,21100,21200,21100,70
|
|
20240412,144200,1023864000,21100,21100,21150,21100,55
|
|
20240412,144100,1022702950,21100,21100,21100,21100,84
|
|
20240412,144000,1020930550,21150,21100,21150,21100,50
|
|
20240412,143900,1019875150,21100,21100,21150,21100,65
|
|
20240412,143800,1018503500,21100,21100,21200,21100,121
|
|
20240412,143700,1015945250,21100,21100,21150,21100,98
|
|
20240412,143600,1013877350,21150,21200,21200,21100,125
|
|
20240412,143500,1011236050,21100,21100,21150,21100,83
|
|
20240412,143400,1009484600,21100,21050,21150,21050,56
|
|
20240412,143300,1008304100,21100,21050,21150,21050,108
|
|
20240412,143200,1006029250,21050,21150,21150,21050,171
|
|
20240412,143100,1002418450,21050,21100,21150,21050,445
|
|
20240412,143000,993016400,21050,21050,21050,21050,77
|
|
20240412,142900,991395550,21050,21050,21050,21050,57
|
|
20240412,142800,990195700,21050,21050,21050,21050,81
|
|
20240412,142700,988490650,21050,21050,21100,21050,77
|
|
20240412,142600,986869700,21050,21100,21100,21050,645
|
|
20240412,142500,973269000,21100,21100,21100,21100,88
|
|
20240412,142400,971412200,21050,21100,21100,21050,327
|
|
20240412,142300,964516000,21150,21100,21150,21100,86
|
|
20240412,142200,962701300,21100,21050,21100,21050,75
|
|
20240412,142100,961122000,21050,21100,21250,21050,1191
|
|
20240412,142000,936033050,21100,21100,21150,21100,88
|
|
20240412,141900,934175750,21100,21150,21150,21100,171
|
|
20240412,141800,930564500,21100,21100,21150,21100,96
|
|
20240412,141700,928538750,21100,21100,21150,21100,91
|
|
20240412,141600,926617850,21150,21150,21150,21150,80
|
|
20240412,141500,924925850,21150,21100,21150,21100,53
|
|
20240412,141400,923806750,21100,21100,21100,21100,116
|
|
20240412,141300,921359150,21100,21100,21150,21100,109
|
|
20240412,141200,919059150,21100,21100,21150,21100,33
|
|
20240412,141100,918362800,21150,21150,21200,21100,842
|
|
20240412,141000,900559900,21150,21150,21200,21150,102
|
|
20240412,140900,898401800,21150,21150,21200,21150,105
|
|
20240412,140800,896180650,21150,21200,21200,21150,277
|
|
20240412,140700,890312400,21200,21150,21200,21150,49
|
|
20240412,140600,889275200,21150,21150,21200,21150,121
|
|
20240412,140500,886716000,21150,21150,21150,21150,100
|
|
20240412,140400,884601000,21150,21200,21200,21150,45
|
|
20240412,140300,883647650,21150,21150,21250,21150,272
|
|
20240412,140200,877894750,21200,21150,21200,21150,100
|
|
20240412,140100,875779700,21150,21150,21150,21150,46
|
|
20240412,140000,874806800,21150,21150,21250,21150,135
|
|
20240412,135900,871951450,21150,21150,21150,21150,39
|
|
20240412,135800,871126600,21150,21200,21250,21150,134
|
|
20240412,135700,868292000,21150,21150,21150,21150,92
|
|
20240412,135600,866346200,21150,21150,21250,21150,104
|
|
20240412,135500,864143800,21150,21150,21150,21150,116
|
|
20240412,135400,861690400,21150,21150,21200,21150,54
|
|
20240412,135300,860548150,21150,21150,21200,21150,89
|
|
20240412,135200,858665550,21150,21200,21300,21150,127
|
|
20240412,135100,855978650,21150,21150,21200,21150,103
|
|
20240412,135000,853800050,21200,21250,21250,21150,135
|
|
20240412,134900,850938900,21250,21150,21250,21150,94
|
|
20240412,134800,848947850,21150,21250,21300,21150,47
|
|
20240412,134700,847951900,21200,21150,21300,21150,128
|
|
20240412,134600,845244150,21150,21150,21200,21150,50
|
|
20240412,134500,844186500,21150,21200,21250,21150,101
|
|
20240412,134400,842047550,21200,21150,21200,21150,119
|
|
20240412,134300,839527950,21150,21150,21150,21150,43
|
|
20240412,134200,838618500,21150,21200,21250,21150,242
|
|
20240412,134100,833495200,21200,21200,21200,21200,35
|
|
20240412,134000,832753200,21200,21200,21250,21200,98
|
|
20240412,133900,830675550,21200,21200,21250,21200,382
|
|
20240412,133800,822577000,21200,21200,21250,21200,101
|
|
20240412,133700,820435750,21200,21200,21250,21200,90
|
|
20240412,133600,818527300,21200,21200,21200,21200,126
|
|
20240412,133500,815856100,21200,21200,21250,21200,43
|
|
20240412,133400,814944250,21200,21200,21200,21200,136
|
|
20240412,133300,812061050,21200,21200,21250,21200,43
|
|
20240412,133200,811149400,21200,21200,21200,21200,89
|
|
20240412,133100,809262600,21200,21200,21300,21200,133
|
|
20240412,133000,806441450,21200,21200,21200,21200,109
|
|
20240412,132900,804130650,21200,21200,21200,21200,74
|
|
20240412,132800,802561850,21200,21200,21300,21200,1419
|
|
20240412,132700,772478550,21200,21250,21250,21200,2263
|
|
20240412,132600,724391050,21250,21250,21300,21250,121
|
|
20240412,132500,721819750,21250,21250,21250,21250,30
|
|
20240412,132400,721182250,21250,21300,21350,21250,72
|
|
20240412,132300,719648750,21300,21300,21300,21300,115
|
|
20240412,132200,717199250,21300,21300,21300,21300,35
|
|
20240412,132100,716453750,21300,21300,21300,21300,74
|
|
20240412,132000,714877550,21300,21300,21300,21300,66
|
|
20240412,131900,713471750,21300,21300,21300,21300,74
|
|
20240412,131800,711895550,21300,21300,21300,21300,121
|
|
20240412,131700,709318250,21300,21300,21300,21300,128
|
|
20240412,131600,706591850,21300,21300,21300,21300,72
|
|
20240412,131500,705058250,21300,21300,21300,21300,109
|
|
20240412,131400,702736550,21300,21300,21300,21300,40
|
|
20240412,131300,701884550,21300,21350,21350,21300,77
|
|
20240412,131200,700244400,21300,21300,21350,21300,65
|
|
20240412,131100,698859750,21300,21300,21350,21300,85
|
|
20240412,131000,697048850,21300,21300,21300,21300,159
|
|
20240412,130900,693662150,21300,21350,21350,21300,64
|
|
20240412,130800,692297350,21300,21300,21350,21300,80
|
|
20240412,130700,690593250,21300,21300,21350,21300,150
|
|
20240412,130600,687398050,21300,21300,21350,21300,46
|
|
20240412,130500,686417900,21300,21350,21350,21300,83
|
|
20240412,130400,684649000,21300,21350,21350,21300,82
|
|
20240412,130300,682901550,21350,21350,21350,21300,84
|
|
20240412,130200,681112100,21300,21350,21350,21300,322
|
|
20240412,130100,674250550,21350,21300,21350,21300,108
|
|
20240412,130000,671945050,21300,21300,21350,21300,79
|
|
20240412,125900,670262250,21350,21300,21350,21300,72
|
|
20240412,125800,668728350,21300,21300,21350,21300,77
|
|
20240412,125700,667087850,21350,21300,21350,21300,126
|
|
20240412,125600,664402400,21300,21300,21300,21300,61
|
|
20240412,125500,663103100,21300,21300,21350,21300,96
|
|
20240412,125400,661057500,21300,21300,21350,21300,76
|
|
20240412,125300,659438250,21300,21350,21350,21300,57
|
|
20240412,125200,658223200,21350,21350,21350,21350,73
|
|
20240412,125100,656664650,21350,21350,21350,21350,65
|
|
20240412,125000,655276900,21350,21350,21350,21350,116
|
|
20240412,124900,652800300,21350,21350,21350,21350,97
|
|
20240412,124800,650729350,21350,21350,21350,21350,59
|
|
20240412,124700,649469700,21350,21350,21400,21350,79
|
|
20240412,124600,647783000,21350,21350,21350,21350,71
|
|
20240412,124500,646267150,21350,21350,21350,21350,68
|
|
20240412,124400,644815350,21350,21350,21350,21350,72
|
|
20240412,124300,643278150,21350,21350,21350,21350,68
|
|
20240412,124200,641826350,21350,21350,21400,21350,99
|
|
20240412,124100,639711450,21400,21350,21400,21350,75
|
|
20240412,124000,638110000,21350,21350,21400,21350,91
|
|
20240412,123900,636165650,21350,21350,21350,21350,78
|
|
20240412,123800,634500350,21350,21350,21350,21350,69
|
|
20240412,123700,633027200,21350,21350,21350,21350,108
|
|
20240412,123600,630721400,21350,21350,21350,21350,68
|
|
20240412,123500,629269600,21350,21350,21350,21350,72
|
|
20240412,123400,627732400,21350,21350,21350,21350,67
|
|
20240412,123300,626301950,21350,21350,21350,21350,73
|
|
20240412,123200,624743400,21350,21350,21400,21350,104
|
|
20240412,123100,622520750,21350,21350,21350,21350,82
|
|
20240412,123000,620770050,21350,21350,21350,21350,24
|
|
20240412,122900,620257650,21350,21350,21350,21350,111
|
|
20240412,122800,617887800,21350,21350,21350,21350,72
|
|
20240412,122700,616350600,21350,21350,21350,21350,68
|
|
20240412,122600,614898800,21350,21350,21350,21350,74
|
|
20240412,122500,613318900,21350,21400,21400,21350,70
|
|
20240412,122400,611823000,21400,21400,21400,21400,58
|
|
20240412,122300,610581800,21400,21400,21400,21400,83
|
|
20240412,122200,608805600,21400,21400,21400,21400,21
|
|
20240412,122100,608356200,21400,21400,21400,21400,159
|
|
20240412,122000,604953600,21400,21400,21400,21400,67
|
|
20240412,121900,603519800,21400,21400,21400,21400,72
|
|
20240412,121800,601979000,21400,21400,21450,21400,73
|
|
20240412,121700,600416750,21400,21400,21400,21400,22
|
|
20240412,121600,599945950,21400,21400,21400,21400,107
|
|
20240412,121500,597656150,21400,21400,21400,21400,81
|
|
20240412,121400,595922750,21400,21400,21400,21400,28
|
|
20240412,121300,595323550,21400,21400,21450,21400,106
|
|
20240412,121200,593055100,21400,21400,21450,21400,73
|
|
20240412,121100,591492850,21400,21450,21500,21400,70
|
|
20240412,121000,589991850,21400,21400,21450,21400,203
|
|
20240412,120900,585646750,21400,21450,21450,21400,23
|
|
20240412,120800,585153500,21450,21400,21450,21400,241
|
|
20240412,120700,579984600,21450,21450,21450,21400,69
|
|
20240412,120600,578507100,21450,21400,21450,21400,61
|
|
20240412,120500,577199500,21400,21400,21400,21400,103
|
|
20240412,120400,574995300,21400,21400,21450,21400,100
|
|
20240412,120300,572854400,21400,21400,21400,21400,21
|
|
20240412,120200,572405000,21400,21400,21450,21400,109
|
|
20240412,120100,570072250,21400,21400,21450,21400,275
|
|
20240412,120000,564186350,21400,21400,21450,21400,116
|
|
20240412,115900,561703850,21400,21400,21450,21400,88
|
|
20240412,115800,559819650,21400,21450,21450,21400,34
|
|
20240412,115700,559091850,21400,21400,21450,21400,118
|
|
20240412,115600,556566000,21400,21400,21450,21400,41
|
|
20240412,115500,555688250,21400,21400,21450,21400,108
|
|
20240412,115400,553375200,21400,21450,21450,21400,112
|
|
20240412,115300,550978200,21400,21450,21450,21400,30
|
|
20240412,115200,550335800,21400,21450,21450,21400,2091
|
|
20240412,115100,505489600,21450,21450,21450,21450,67
|
|
20240412,115000,504052450,21450,21450,21450,21450,37
|
|
20240412,114900,503258800,21450,21450,21450,21450,103
|
|
20240412,114800,501049450,21450,21450,21450,21450,37
|
|
20240412,114700,500255800,21450,21450,21450,21450,71
|
|
20240412,114600,498732850,21450,21450,21450,21450,181
|
|
20240412,114500,494850400,21450,21450,21450,21450,25
|
|
20240412,114400,494314150,21450,21500,21500,21450,116
|
|
20240412,114300,491825700,21450,21450,21450,21450,25
|
|
20240412,114200,491289450,21450,21450,21500,21450,80
|
|
20240412,114100,489572950,21450,21500,21500,21450,106
|
|
20240412,114000,487299150,21450,21450,21450,21450,31
|
|
20240412,113900,486634200,21450,21450,21450,21450,68
|
|
20240412,113800,485175600,21450,21450,21450,21450,105
|
|
20240412,113700,482923350,21450,21450,21500,21450,42
|
|
20240412,113600,482021450,21450,21450,21450,21450,115
|
|
20240412,113500,479554700,21450,21450,21450,21450,25
|
|
20240412,113400,479018450,21450,21450,21500,21450,67
|
|
20240412,113300,477581250,21450,21450,21450,21450,107
|
|
20240412,113200,475286100,21450,21450,21500,21450,124
|
|
20240412,113100,472621500,21450,21450,21450,21450,72
|
|
20240412,113000,471077100,21450,21450,21450,21450,106
|
|
20240412,112900,468803400,21450,21450,21450,21450,22
|
|
20240412,112800,468331500,21450,21450,21500,21450,127
|
|
20240412,112700,465606500,21450,21500,21500,21450,22
|
|
20240412,112600,465134250,21450,21450,21500,21450,72
|
|
20240412,112500,463589500,21450,21500,21550,21450,109
|
|
20240412,112400,461248550,21500,21500,21500,21500,34
|
|
20240412,112300,460517550,21500,21500,21500,21500,71
|
|
20240412,112200,458991050,21500,21500,21500,21500,58
|
|
20240412,112100,457744050,21450,21500,21500,21450,77
|
|
20240412,112000,456092050,21450,21450,21500,21450,122
|
|
20240412,111900,453474650,21500,21500,21500,21450,39
|
|
20240412,111800,452636250,21500,21500,21500,21500,160
|
|
20240412,111700,449196250,21500,21500,21500,21500,113
|
|
20240412,111600,446766750,21500,21550,21550,21500,30
|
|
20240412,111500,446121700,21500,21500,21500,21500,67
|
|
20240412,111400,444681200,21500,21500,21500,21500,59
|
|
20240412,111300,443412700,21500,21500,21500,21500,77
|
|
20240412,111200,441757200,21500,21500,21550,21500,78
|
|
20240412,111100,440079750,21500,21500,21500,21500,61
|
|
20240412,111000,438768250,21500,21550,21550,21500,67
|
|
20240412,110900,437327700,21550,21500,21550,21500,130
|
|
20240412,110800,434531900,21600,21500,21600,21500,58
|
|
20240412,110700,433282050,21500,21500,21500,21500,82
|
|
20240412,110600,431519050,21500,21550,21550,21500,57
|
|
20240412,110500,430293500,21500,21500,21500,21500,79
|
|
20240412,110400,428595000,21500,21550,21550,21500,68
|
|
20240412,110300,427132900,21550,21550,21550,21550,58
|
|
20240412,110200,425883000,21550,21550,21600,21550,86
|
|
20240412,110100,424029400,21550,21500,21550,21500,66
|
|
20240412,110000,422607650,21500,21500,21550,21500,70
|
|
20240412,105900,421102250,21550,21500,21550,21500,71
|
|
20240412,105800,419575600,21500,21500,21550,21500,627
|
|
20240412,105700,406066550,21450,21450,21550,21450,80
|
|
20240412,105600,404350450,21450,21500,21500,21450,67
|
|
20240412,105500,402913250,21450,21450,21550,21450,66
|
|
20240412,105400,401497000,21450,21450,21500,21450,145
|
|
20240412,105300,398386700,21450,21450,21450,21450,70
|
|
20240412,105200,396885200,21450,21450,21500,21450,69
|
|
20240412,105100,395405000,21450,21450,21500,21450,84
|
|
20240412,105000,393602450,21450,21550,21550,21450,72
|
|
20240412,104900,392056450,21450,21450,21550,21450,103
|
|
20240412,104800,389844550,21500,21450,21550,21450,70
|
|
20240412,104700,388342800,21550,21450,21550,21450,66
|
|
20240412,104600,386926500,21450,21450,21450,21450,67
|
|
20240412,104500,385489350,21450,21450,21500,21450,71
|
|
20240412,104400,383966350,21450,21450,21450,21450,65
|
|
20240412,104300,382572100,21450,21450,21550,21450,77
|
|
20240412,104200,380919800,21450,21450,21450,21450,57
|
|
20240412,104100,379697150,21450,21450,21550,21450,77
|
|
20240412,104000,378045300,21450,21450,21500,21450,27
|
|
20240412,103900,377465950,21450,21500,21550,21450,127
|
|
20240412,103800,374740200,21500,21450,21500,21450,73
|
|
20240412,103700,373173750,21450,21450,21450,21450,65
|
|
20240412,103600,371779500,21500,21500,21500,21500,3713
|
|
20240412,103500,291950000,21500,21500,21500,21500,67
|
|
20240412,103400,290509500,21500,21550,21550,21500,57
|
|
20240412,103300,289282950,21550,21600,21600,21500,57
|
|
20240412,103200,288056850,21500,21500,21600,21500,5
|
|
20240412,103100,287949150,21500,21500,21500,21500,47
|
|
20240412,103000,286938650,21600,21500,21600,21500,48
|
|
20240412,102900,285906550,21500,21500,21500,21500,0
|
|
20240412,102800,285906550,21500,21550,21550,21500,48
|
|
20240412,102700,284874050,21550,21500,21550,21500,48
|
|
20240412,102600,283842000,21550,21550,21550,21550,4
|
|
20240412,102500,283755800,21550,21550,21550,21550,131
|
|
20240412,102400,280932750,21550,21500,21550,21500,265
|
|
20240412,102300,275225250,21550,21500,21550,21500,933
|
|
20240412,102200,255165250,21450,21450,21450,21450,0
|
|
20240412,102100,255165250,21450,21450,21450,21450,65
|
|
20240412,102000,253771000,21450,21450,21450,21450,0
|
|
20240412,101900,253771000,21450,21450,21450,21450,65
|
|
20240412,101800,252376750,21400,21400,21400,21400,0
|
|
20240412,101700,252376750,21400,21450,21500,21400,1075
|
|
20240412,101600,229371500,21400,21400,21400,21400,0
|
|
20240412,101500,229371500,21400,21450,21450,21400,298
|
|
20240412,101400,222993600,21400,21400,21400,21400,0
|
|
20240412,101300,222993600,21400,21400,21400,21400,0
|
|
20240412,101200,222993600,21400,21500,21500,21400,80
|
|
20240412,101100,221281500,21400,21400,21400,21400,0
|
|
20240412,101000,221281500,21400,21400,21400,21400,65
|
|
20240412,100900,219890500,21400,21400,21400,21400,0
|
|
20240412,100800,219890500,21400,21450,21450,21400,65
|
|
20240412,100700,218496600,21450,21450,21450,21450,0
|
|
20240412,100600,218496600,21450,21450,21450,21450,0
|
|
20240412,100500,218496600,21450,21600,21600,21450,66
|
|
20240412,100400,217080200,21500,21600,21600,21500,446
|
|
20240412,100300,207491100,21500,21600,21600,21500,115
|
|
20240412,100200,205013600,21500,21500,21500,21500,0
|
|
20240412,100100,205013600,21500,21500,21500,21500,515
|
|
20240412,100000,193941100,21500,21500,21500,21500,0
|
|
20240412,095900,193941100,21500,21500,21500,21500,65
|
|
20240412,095800,192543600,21500,21500,21500,21500,0
|
|
20240412,095700,192543600,21500,21500,21500,21500,0
|
|
20240412,095600,192543600,21500,21550,21550,21500,659
|
|
20240412,095500,178360450,21550,21550,21550,21550,0
|
|
20240412,095400,178360450,21550,21550,21550,21550,78
|
|
20240412,095300,176679550,21550,21550,21550,21550,0
|
|
20240412,095200,176679550,21550,21600,21600,21550,13
|
|
20240412,095100,176399350,21600,21600,21600,21600,5
|
|
20240412,095000,176291350,21650,21650,21650,21650,1
|
|
20240412,094900,176269700,21650,21650,21650,21650,21
|
|
20240412,094800,175815050,21650,21650,21650,21650,0
|
|
20240412,094700,175815050,21650,21650,21650,21650,0
|
|
20240412,094600,175815050,21650,21650,21650,21650,26
|
|
20240412,094500,175252150,21650,21650,21650,21650,0
|
|
20240412,094400,175252150,21650,21650,21650,21650,1
|
|
20240412,094300,175230500,21650,21600,21650,21600,100
|
|
20240412,094200,173065550,21650,21600,21650,21600,489
|
|
20240412,094100,162503050,21550,21550,21550,21550,0
|
|
20240412,094000,162503050,21550,21550,21550,21550,1029
|
|
20240412,093900,140328100,21550,21550,21550,21550,9
|
|
20240412,093800,140134150,21550,21550,21550,21550,0
|
|
20240412,093700,140134150,21550,21550,21550,21550,3
|
|
20240412,093600,140069500,21550,21550,21550,21550,6
|
|
20240412,093500,139940200,21550,21550,21550,21550,0
|
|
20240412,093400,139940200,21550,21500,21550,21500,101
|
|
20240412,093300,137768650,21550,21550,21550,21550,21
|
|
20240412,093200,137316100,21550,21550,21550,21550,3
|
|
20240412,093100,137251450,21500,21500,21500,21500,0
|
|
20240412,093000,137251450,21500,21500,21500,21500,20
|
|
20240412,092900,136821450,21550,21550,21550,21550,11
|
|
20240412,092800,136584400,21550,21550,21550,21550,7
|
|
20240412,092700,136433550,21500,21500,21500,21500,0
|
|
20240412,092600,136433550,21500,21500,21500,21500,0
|
|
20240412,092500,136433550,21500,21500,21500,21500,0
|
|
20240412,092400,136433550,21500,21550,21550,21500,62
|
|
20240412,092300,135098550,21550,21550,21550,21550,1
|
|
20240412,092200,135077000,21500,21500,21500,21500,80
|
|
20240412,092100,133357000,21550,21550,21550,21550,41
|
|
20240412,092000,132473450,21500,21500,21500,21500,130
|
|
20240412,091900,129678450,21500,21500,21500,21500,13
|
|
20240412,091800,129398950,21500,21500,21500,21500,1540
|
|
20240412,091700,96288950,21500,21350,21500,21350,2191
|
|
20240412,091600,49207200,21300,21300,21300,21300,103
|
|
20240412,091500,47013300,21250,21300,21300,21250,738
|
|
20240412,091400,31325050,21350,21350,21350,21350,0
|
|
20240412,091300,31325050,21350,21300,21350,21250,714
|
|
20240412,091200,16129050,21350,21350,21350,21350,0
|
|
20240412,091100,16129050,21350,21450,21450,21350,199
|
|
20240412,091000,11871550,21450,21450,21450,21450,0
|
|
20240412,090900,11871550,21450,21450,21450,21450,26
|
|
20240412,090800,11313850,21550,21550,21550,21550,46
|
|
20240412,090700,10322550,21550,21550,21550,21550,46
|
|
20240412,090600,9331250,21550,21550,21550,21550,54
|
|
20240412,090500,8167550,21550,21550,21550,21550,7
|
|
20240412,090400,8016700,21550,21450,21550,21450,108
|
|
20240412,090300,5699800,21600,21600,21600,21600,0
|
|
20240412,090200,5699800,21600,21600,21600,21600,0
|
|
20240412,090100,5699800,21600,21600,21600,21500,95
|
|
20240412,090000,3657100,21500,21500,21600,21500,170
|