663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,200000,1515025800,21900,21900,21900,21900,1606
|
|
20240412,195900,1515025800,21900,21900,21900,21900,0
|
|
20240412,195800,1515025800,21900,21900,21900,21900,0
|
|
20240412,195700,1515025800,21900,21900,21900,21900,0
|
|
20240412,195600,1515025800,21900,21900,21900,21900,0
|
|
20240412,195500,1515025800,21900,21900,21900,21900,0
|
|
20240412,195400,1515025800,21900,21900,21900,21900,0
|
|
20240412,195300,1515025800,21900,21900,21900,21900,0
|
|
20240412,195200,1515025800,21900,21900,21900,21900,0
|
|
20240412,195100,1515025800,21900,21900,21900,21900,0
|
|
20240412,195000,1515025800,21900,21900,21900,21900,0
|
|
20240412,194900,1515025800,21900,21900,21900,21900,0
|
|
20240412,194800,1515025800,21900,21900,21900,21900,0
|
|
20240412,194700,1515025800,21900,21900,21900,21900,0
|
|
20240412,194600,1515025800,21900,21900,21900,21900,0
|
|
20240412,194500,1515025800,21900,21900,21900,21900,0
|
|
20240412,194400,1515025800,21900,21900,21900,21900,0
|
|
20240412,194300,1515025800,21900,21900,21900,21900,0
|
|
20240412,194200,1515025800,21900,21900,21900,21900,0
|
|
20240412,194100,1515025800,21900,21900,21900,21900,0
|
|
20240412,194000,1515025800,21900,21900,21900,21900,0
|
|
20240412,193900,1515025800,21900,21900,21900,21900,0
|
|
20240412,193800,1515025800,21900,21900,21900,21900,0
|
|
20240412,193700,1515025800,21900,21900,21900,21900,0
|
|
20240412,193600,1515025800,21900,21900,21900,21900,0
|
|
20240412,193500,1515025800,21900,21900,21900,21900,0
|
|
20240412,193400,1515025800,21900,21900,21900,21900,0
|
|
20240412,193300,1515025800,21900,21900,21900,21900,0
|
|
20240412,193200,1515025800,21900,21900,21900,21900,0
|
|
20240412,193100,1515025800,21900,21900,21900,21900,0
|
|
20240412,193000,1515025800,21900,21900,21900,21900,1606
|
|
20240412,192900,1515025800,21900,21900,21900,21900,0
|
|
20240412,192800,1515025800,21900,21900,21900,21900,0
|
|
20240412,192700,1515025800,21900,21900,21900,21900,0
|
|
20240412,192600,1515025800,21900,21900,21900,21900,0
|
|
20240412,192500,1515025800,21900,21900,21900,21900,0
|
|
20240412,192400,1515025800,21900,21900,21900,21900,0
|
|
20240412,192300,1515025800,21900,21900,21900,21900,0
|
|
20240412,192200,1515025800,21900,21900,21900,21900,0
|
|
20240412,192100,1515025800,21900,21900,21900,21900,0
|
|
20240412,192000,1515025800,21900,21900,21900,21900,0
|
|
20240412,191900,1515025800,21900,21900,21900,21900,0
|
|
20240412,191800,1515025800,21900,21900,21900,21900,0
|
|
20240412,191700,1515025800,21900,21900,21900,21900,0
|
|
20240412,191600,1515025800,21900,21900,21900,21900,0
|
|
20240412,191500,1515025800,21900,21900,21900,21900,0
|
|
20240412,191400,1515025800,21900,21900,21900,21900,0
|
|
20240412,191300,1515025800,21900,21900,21900,21900,0
|
|
20240412,191200,1515025800,21900,21900,21900,21900,0
|
|
20240412,191100,1515025800,21900,21900,21900,21900,0
|
|
20240412,191000,1515025800,21900,21900,21900,21900,0
|
|
20240412,190900,1515025800,21900,21900,21900,21900,0
|
|
20240412,190800,1515025800,21900,21900,21900,21900,0
|
|
20240412,190700,1515025800,21900,21900,21900,21900,0
|
|
20240412,190600,1515025800,21900,21900,21900,21900,0
|
|
20240412,190500,1515025800,21900,21900,21900,21900,0
|
|
20240412,190400,1515025800,21900,21900,21900,21900,0
|
|
20240412,190300,1515025800,21900,21900,21900,21900,0
|
|
20240412,190200,1515025800,21900,21900,21900,21900,0
|
|
20240412,190100,1515025800,21900,21900,21900,21900,0
|
|
20240412,190000,1515025800,21900,21900,21900,21900,1606
|
|
20240412,185900,1515025800,21900,21900,21900,21900,0
|
|
20240412,185800,1515025800,21900,21900,21900,21900,0
|
|
20240412,185700,1515025800,21900,21900,21900,21900,0
|
|
20240412,185600,1515025800,21900,21900,21900,21900,0
|
|
20240412,185500,1515025800,21900,21900,21900,21900,0
|
|
20240412,185400,1515025800,21900,21900,21900,21900,0
|
|
20240412,185300,1515025800,21900,21900,21900,21900,0
|
|
20240412,185200,1515025800,21900,21900,21900,21900,0
|
|
20240412,185100,1515025800,21900,21900,21900,21900,0
|
|
20240412,185000,1515025800,21900,21900,21900,21900,0
|
|
20240412,184900,1515025800,21900,21900,21900,21900,0
|
|
20240412,184800,1515025800,21900,21900,21900,21900,0
|
|
20240412,184700,1515025800,21900,21900,21900,21900,0
|
|
20240412,184600,1515025800,21900,21900,21900,21900,0
|
|
20240412,184500,1515025800,21900,21900,21900,21900,0
|
|
20240412,184400,1515025800,21900,21900,21900,21900,0
|
|
20240412,184300,1515025800,21900,21900,21900,21900,0
|
|
20240412,184200,1515025800,21900,21900,21900,21900,0
|
|
20240412,184100,1515025800,21900,21900,21900,21900,0
|
|
20240412,184000,1515025800,21900,21900,21900,21900,0
|
|
20240412,183900,1515025800,21900,21900,21900,21900,0
|
|
20240412,183800,1515025800,21900,21900,21900,21900,0
|
|
20240412,183700,1515025800,21900,21900,21900,21900,0
|
|
20240412,183600,1515025800,21900,21900,21900,21900,0
|
|
20240412,183500,1515025800,21900,21900,21900,21900,0
|
|
20240412,183400,1515025800,21900,21900,21900,21900,0
|
|
20240412,183300,1515025800,21900,21900,21900,21900,0
|
|
20240412,183200,1515025800,21900,21900,21900,21900,0
|
|
20240412,183100,1515025800,21900,21900,21900,21900,0
|
|
20240412,183000,1515025800,21900,21900,21900,21900,1606
|
|
20240412,182900,1515025800,21900,21900,21900,21900,0
|
|
20240412,182800,1515025800,21900,21900,21900,21900,0
|
|
20240412,182700,1515025800,21900,21900,21900,21900,0
|
|
20240412,182600,1515025800,21900,21900,21900,21900,0
|
|
20240412,182500,1515025800,21900,21900,21900,21900,0
|
|
20240412,182400,1515025800,21900,21900,21900,21900,0
|
|
20240412,182300,1515025800,21900,21900,21900,21900,0
|
|
20240412,182200,1515025800,21900,21900,21900,21900,0
|
|
20240412,182100,1515025800,21900,21900,21900,21900,0
|
|
20240412,182000,1515025800,21900,21900,21900,21900,0
|
|
20240412,181900,1515025800,21900,21900,21900,21900,0
|
|
20240412,181800,1515025800,21900,21900,21900,21900,0
|
|
20240412,181700,1515025800,21900,21900,21900,21900,0
|
|
20240412,181600,1515025800,21900,21900,21900,21900,0
|
|
20240412,181500,1515025800,21900,21900,21900,21900,0
|
|
20240412,181400,1515025800,21900,21900,21900,21900,0
|
|
20240412,181300,1515025800,21900,21900,21900,21900,0
|
|
20240412,181200,1515025800,21900,21900,21900,21900,0
|
|
20240412,181100,1515025800,21900,21900,21900,21900,0
|
|
20240412,181000,1515025800,21900,21900,21900,21900,0
|
|
20240412,180900,1515025800,21900,21900,21900,21900,0
|
|
20240412,180800,1515025800,21900,21900,21900,21900,0
|
|
20240412,180700,1515025800,21900,21900,21900,21900,0
|
|
20240412,180600,1515025800,21900,21900,21900,21900,0
|
|
20240412,180500,1515025800,21900,21900,21900,21900,0
|
|
20240412,180400,1515025800,21900,21900,21900,21900,0
|
|
20240412,180300,1515025800,21900,21900,21900,21900,0
|
|
20240412,180200,1515025800,21900,21900,21900,21900,0
|
|
20240412,180100,1515025800,21900,21900,21900,21900,0
|
|
20240412,180000,1515025800,21900,21900,21900,21900,1606
|
|
20240412,175900,1515025800,21900,21900,21900,21900,0
|
|
20240412,175800,1515025800,21900,21900,21900,21900,0
|
|
20240412,175700,1515025800,21900,21900,21900,21900,0
|
|
20240412,175600,1515025800,21900,21900,21900,21900,0
|
|
20240412,175500,1515025800,21900,21900,21900,21900,0
|
|
20240412,175400,1515025800,21900,21900,21900,21900,0
|
|
20240412,175300,1515025800,21900,21900,21900,21900,0
|
|
20240412,175200,1515025800,21900,21900,21900,21900,0
|
|
20240412,175100,1515025800,21900,21900,21900,21900,0
|
|
20240412,175000,1515025800,21900,21900,21900,21900,0
|
|
20240412,174900,1515025800,21900,21900,21900,21900,0
|
|
20240412,174800,1515025800,21900,21900,21900,21900,0
|
|
20240412,174700,1515025800,21900,21900,21900,21900,0
|
|
20240412,174600,1515025800,21900,21900,21900,21900,0
|
|
20240412,174500,1515025800,21900,21900,21900,21900,0
|
|
20240412,174400,1515025800,21900,21900,21900,21900,0
|
|
20240412,174300,1515025800,21900,21900,21900,21900,0
|
|
20240412,174200,1515025800,21900,21900,21900,21900,0
|
|
20240412,174100,1515025800,21900,21900,21900,21900,0
|
|
20240412,174000,1515025800,21900,21900,21900,21900,0
|
|
20240412,173900,1515025800,21900,21900,21900,21900,0
|
|
20240412,173800,1515025800,21900,21900,21900,21900,0
|
|
20240412,173700,1515025800,21900,21900,21900,21900,0
|
|
20240412,173600,1515025800,21900,21900,21900,21900,0
|
|
20240412,173500,1515025800,21900,21900,21900,21900,0
|
|
20240412,173400,1515025800,21900,21900,21900,21900,0
|
|
20240412,173300,1515025800,21900,21900,21900,21900,0
|
|
20240412,173200,1515025800,21900,21900,21900,21900,0
|
|
20240412,173100,1515025800,21900,21900,21900,21900,0
|
|
20240412,173000,1515025800,21900,21900,21900,21900,1606
|
|
20240412,172900,1515025800,21900,21900,21900,21900,0
|
|
20240412,172800,1515025800,21900,21900,21900,21900,0
|
|
20240412,172700,1515025800,21900,21900,21900,21900,0
|
|
20240412,172600,1515025800,21900,21900,21900,21900,0
|
|
20240412,172500,1515025800,21900,21900,21900,21900,0
|
|
20240412,172400,1515025800,21900,21900,21900,21900,0
|
|
20240412,172300,1515025800,21900,21900,21900,21900,0
|
|
20240412,172200,1515025800,21900,21900,21900,21900,0
|
|
20240412,172100,1515025800,21900,21900,21900,21900,0
|
|
20240412,172000,1515025800,21900,21900,21900,21900,0
|
|
20240412,171900,1515025800,21900,21900,21900,21900,0
|
|
20240412,171800,1515025800,21900,21900,21900,21900,0
|
|
20240412,171700,1515025800,21900,21900,21900,21900,0
|
|
20240412,171600,1515025800,21900,21900,21900,21900,0
|
|
20240412,171500,1515025800,21900,21900,21900,21900,0
|
|
20240412,171400,1515025800,21900,21900,21900,21900,0
|
|
20240412,171300,1515025800,21900,21900,21900,21900,0
|
|
20240412,171200,1515025800,21900,21900,21900,21900,0
|
|
20240412,171100,1515025800,21900,21900,21900,21900,0
|
|
20240412,171000,1515025800,21900,21900,21900,21900,0
|
|
20240412,170900,1515025800,21900,21900,21900,21900,0
|
|
20240412,170800,1515025800,21900,21900,21900,21900,0
|
|
20240412,170700,1515025800,21900,21900,21900,21900,0
|
|
20240412,170600,1515025800,21900,21900,21900,21900,0
|
|
20240412,170500,1515025800,21900,21900,21900,21900,0
|
|
20240412,170400,1515025800,21900,21900,21900,21900,0
|
|
20240412,170300,1515025800,21900,21900,21900,21900,0
|
|
20240412,170200,1515025800,21900,21900,21900,21900,0
|
|
20240412,170100,1515025800,21900,21900,21900,21900,0
|
|
20240412,170000,1515025800,21900,21900,21900,21900,1606
|
|
20240412,165900,1515025800,21900,21900,21900,21900,0
|
|
20240412,165800,1515025800,21900,21900,21900,21900,0
|
|
20240412,165700,1515025800,21900,21900,21900,21900,0
|
|
20240412,165600,1515025800,21900,21900,21900,21900,0
|
|
20240412,165500,1515025800,21900,21900,21900,21900,0
|
|
20240412,165400,1515025800,21900,21900,21900,21900,0
|
|
20240412,165300,1515025800,21900,21900,21900,21900,0
|
|
20240412,165200,1515025800,21900,21900,21900,21900,0
|
|
20240412,165100,1515025800,21900,21900,21900,21900,0
|
|
20240412,165000,1515025800,21900,21900,21900,21900,0
|
|
20240412,164900,1515025800,21900,21900,21900,21900,0
|
|
20240412,164800,1515025800,21900,21900,21900,21900,0
|
|
20240412,164700,1515025800,21900,21900,21900,21900,0
|
|
20240412,164600,1515025800,21900,21900,21900,21900,0
|
|
20240412,164500,1515025800,21900,21900,21900,21900,0
|
|
20240412,164400,1515025800,21900,21900,21900,21900,0
|
|
20240412,164300,1515025800,21900,21900,21900,21900,0
|
|
20240412,164200,1515025800,21900,21900,21900,21900,0
|
|
20240412,164100,1515025800,21900,21900,21900,21900,0
|
|
20240412,164000,1515025800,21900,21900,21900,21900,0
|
|
20240412,163900,1515025800,21900,21900,21900,21900,0
|
|
20240412,163800,1515025800,21900,21900,21900,21900,0
|
|
20240412,163700,1515025800,21900,21900,21900,21900,0
|
|
20240412,163600,1515025800,21900,21900,21900,21900,0
|
|
20240412,163500,1515025800,21900,21900,21900,21900,0
|
|
20240412,163400,1515025800,21900,21900,21900,21900,0
|
|
20240412,163300,1515025800,21900,21900,21900,21900,0
|
|
20240412,163200,1515025800,21900,21900,21900,21900,0
|
|
20240412,163100,1515025800,21900,21900,21900,21900,0
|
|
20240412,163000,1515025800,21900,21900,21900,21900,1606
|
|
20240412,162900,1515025800,21900,21900,21900,21900,0
|
|
20240412,162800,1515025800,21900,21900,21900,21900,0
|
|
20240412,162700,1515025800,21900,21900,21900,21900,0
|
|
20240412,162600,1515025800,21900,21900,21900,21900,0
|
|
20240412,162500,1515025800,21900,21900,21900,21900,0
|
|
20240412,162400,1515025800,21900,21900,21900,21900,0
|
|
20240412,162300,1515025800,21900,21900,21900,21900,0
|
|
20240412,162200,1515025800,21900,21900,21900,21900,0
|
|
20240412,162100,1515025800,21900,21900,21900,21900,0
|
|
20240412,162000,1515025800,21900,21900,21900,21900,0
|
|
20240412,161900,1515025800,21900,21900,21900,21900,0
|
|
20240412,161800,1515025800,21900,21900,21900,21900,0
|
|
20240412,161700,1515025800,21900,21900,21900,21900,0
|
|
20240412,161600,1515025800,21900,21900,21900,21900,0
|
|
20240412,161500,1515025800,21900,21900,21900,21900,0
|
|
20240412,161400,1515025800,21900,21900,21900,21900,0
|
|
20240412,161300,1515025800,21900,21900,21900,21900,0
|
|
20240412,161200,1515025800,21900,21900,21900,21900,0
|
|
20240412,161100,1515025800,21900,21900,21900,21900,0
|
|
20240412,161000,1515025800,21900,21900,21900,21900,0
|
|
20240412,160900,1515025800,21900,21900,21900,21900,0
|
|
20240412,160800,1515025800,21900,21900,21900,21900,0
|
|
20240412,160700,1515025800,21900,21900,21900,21900,0
|
|
20240412,160600,1515025800,21900,21900,21900,21900,0
|
|
20240412,160500,1515025800,21900,21900,21900,21900,0
|
|
20240412,160400,1515025800,21900,21900,21900,21900,0
|
|
20240412,160300,1515025800,21900,21900,21900,21900,0
|
|
20240412,160200,1515025800,21900,21900,21900,21900,0
|
|
20240412,160100,1515025800,21900,21900,21900,21900,0
|
|
20240412,160000,1515025800,21900,21900,21900,21900,1606
|
|
20240412,155900,1515025800,21900,21900,21900,21900,0
|
|
20240412,155800,1515025800,21900,21900,21900,21900,0
|
|
20240412,155700,1515025800,21900,21900,21900,21900,0
|
|
20240412,155600,1515025800,21900,21900,21900,21900,0
|
|
20240412,155500,1515025800,21900,21900,21900,21900,0
|
|
20240412,155400,1515025800,21900,21900,21900,21900,0
|
|
20240412,155300,1515025800,21900,21900,21900,21900,0
|
|
20240412,155200,1515025800,21900,21900,21900,21900,0
|
|
20240412,155100,1515025800,21900,21900,21900,21900,0
|
|
20240412,155000,1515025800,21900,21900,21900,21900,0
|
|
20240412,154900,1515025800,21900,21900,21900,21900,0
|
|
20240412,154800,1515025800,21900,21900,21900,21900,0
|
|
20240412,154700,1515025800,21900,21900,21900,21900,0
|
|
20240412,154600,1515025800,21900,21900,21900,21900,0
|
|
20240412,154500,1515025800,21900,21900,21900,21900,0
|
|
20240412,154400,1515025800,21900,21900,21900,21900,0
|
|
20240412,154300,1515025800,21900,21900,21900,21900,0
|
|
20240412,154200,1515025800,21900,21900,21900,21900,0
|
|
20240412,154100,1515025800,21900,21900,21900,21900,0
|
|
20240412,154000,1515025800,21900,21900,21900,21900,0
|
|
20240412,153900,1515025800,21900,21900,21900,21900,0
|
|
20240412,153800,1515025800,21900,21900,21900,21900,0
|
|
20240412,153700,1515025800,21900,21900,21900,21900,0
|
|
20240412,153600,1515025800,21900,21900,21900,21900,0
|
|
20240412,153500,1515025800,21900,21900,21900,21900,0
|
|
20240412,153400,1515025800,21900,21900,21900,21900,0
|
|
20240412,153300,1515025800,21900,21900,21900,21900,0
|
|
20240412,153200,1515025800,21900,21900,21900,21900,0
|
|
20240412,153100,1515025800,21900,21900,21900,21900,0
|
|
20240412,153000,1515025800,21900,21900,21900,21900,3212
|
|
20240412,152900,1479854400,22000,22000,22000,22000,0
|
|
20240412,152800,1479854400,22000,22000,22000,22000,0
|
|
20240412,152700,1479854400,22000,22000,22000,22000,0
|
|
20240412,152600,1479854400,22000,22000,22000,22000,0
|
|
20240412,152500,1479854400,22000,22000,22000,22000,0
|
|
20240412,152400,1479854400,22000,22000,22000,22000,0
|
|
20240412,152300,1479854400,22000,22000,22000,22000,0
|
|
20240412,152200,1479854400,22000,22000,22000,22000,0
|
|
20240412,152100,1479854400,22000,22000,22000,22000,0
|
|
20240412,152000,1479854400,22000,22000,22000,22000,0
|
|
20240412,151900,1479854400,22000,22000,22000,22000,168
|
|
20240412,151800,1476158400,22000,22000,22000,21900,351
|
|
20240412,151700,1468453900,22000,21950,22000,21950,130
|
|
20240412,151600,1465600350,21950,21900,21950,21900,385
|
|
20240412,151500,1457166050,21850,21850,21900,21850,120
|
|
20240412,151400,1454543100,21850,21850,21850,21750,723
|
|
20240412,151300,1438800300,21900,21950,21950,21900,194
|
|
20240412,151200,1434550950,22000,21850,22000,21850,673
|
|
20240412,151100,1419795850,21800,21850,21900,21700,806
|
|
20240412,151000,1402239300,21900,21900,21950,21900,257
|
|
20240412,150900,1396609900,21900,21900,21900,21900,145
|
|
20240412,150800,1393434400,21750,21800,21900,21750,329
|
|
20240412,150700,1386271450,21750,21850,21850,21700,609
|
|
20240412,150600,1373028950,21950,22100,22100,21700,8056
|
|
20240412,150500,1197674450,22100,22150,22150,21950,169
|
|
20240412,150400,1193954350,22150,22150,22150,22150,29
|
|
20240412,150300,1193312000,22150,22150,22150,21950,629
|
|
20240412,150200,1179488850,22150,22150,22150,22000,173
|
|
20240412,150100,1175676050,22200,22200,22200,22200,22
|
|
20240412,150000,1175187650,22000,22050,22050,22000,605
|
|
20240412,145900,1161873500,22050,22200,22250,22050,161
|
|
20240412,145800,1158311850,22250,22250,22250,22250,6
|
|
20240412,145700,1158178350,22150,22050,22150,22050,283
|
|
20240412,145600,1151926550,22100,22100,22100,22000,806
|
|
20240412,145500,1134174800,22100,22200,22200,22000,252
|
|
20240412,145400,1128617900,22200,22200,22200,22050,5965
|
|
20240412,145300,997067650,22300,22300,22300,22100,472
|
|
20240412,145200,986616700,22300,22300,22300,22300,41
|
|
20240412,145100,985702400,22300,22300,22300,22300,317
|
|
20240412,145000,978633300,22300,22300,22300,22300,31
|
|
20240412,144900,977942000,22300,22300,22300,22300,33
|
|
20240412,144800,977206100,22300,22300,22300,22300,11
|
|
20240412,144700,976960800,22350,22450,22450,22250,2000
|
|
20240412,144600,932405750,22450,22450,22450,22450,32
|
|
20240412,144500,931687350,22450,22450,22450,22450,43
|
|
20240412,144400,930722000,22450,22450,22450,22450,33
|
|
20240412,144300,929981150,22450,22450,22450,22450,31
|
|
20240412,144200,929285200,22450,22450,22450,22450,32
|
|
20240412,144100,928566800,22450,22450,22450,22450,32
|
|
20240412,144000,927848400,22450,22450,22450,22450,33
|
|
20240412,143900,927107550,22450,22450,22450,22450,33
|
|
20240412,143800,926366700,22450,22450,22450,22450,32
|
|
20240412,143700,925648300,22450,22450,22450,22450,30
|
|
20240412,143600,924974800,22450,22450,22450,22400,40
|
|
20240412,143500,924077150,22450,22450,22450,22450,33
|
|
20240412,143400,923336300,22450,22450,22450,22450,169
|
|
20240412,143300,919542250,22450,22500,22500,22450,76
|
|
20240412,143200,917835250,22450,22500,22500,22450,136
|
|
20240412,143100,914781350,22500,22450,22500,22450,68
|
|
20240412,143000,913254050,22450,22450,22450,22450,32
|
|
20240412,142900,912535650,22450,22450,22450,22450,14
|
|
20240412,142800,912221350,22400,22400,22400,22400,62
|
|
20240412,142700,910832550,22400,22400,22400,22400,33
|
|
20240412,142600,910093350,22400,22400,22400,22400,31
|
|
20240412,142500,909398950,22400,22400,22400,22400,32
|
|
20240412,142400,908682150,22400,22400,22400,22400,34
|
|
20240412,142300,907920550,22400,22400,22400,22400,31
|
|
20240412,142200,907226150,22400,22400,22400,22400,32
|
|
20240412,142100,906509350,22400,22450,22450,22400,77
|
|
20240412,142000,904782850,22450,22450,22450,22450,25
|
|
20240412,141900,904221600,22450,22500,22500,22450,40
|
|
20240412,141800,903322800,22500,22450,22500,22450,119
|
|
20240412,141700,900650550,22450,22500,22500,22450,563
|
|
20240412,141600,888000050,22500,22500,22500,22500,133
|
|
20240412,141500,885007550,22500,22500,22500,22500,43
|
|
20240412,141400,884040050,22500,22500,22500,22500,31
|
|
20240412,141300,883342550,22500,22500,22500,22450,124
|
|
20240412,141200,880552600,22500,22500,22500,22500,34
|
|
20240412,141100,879787600,22500,22500,22500,22500,7
|
|
20240412,141000,879630100,22500,22550,22550,22500,256
|
|
20240412,140900,873868550,22550,22550,22550,22550,32
|
|
20240412,140800,873146950,22550,22550,22550,22550,33
|
|
20240412,140700,872402800,22550,22550,22550,22550,32
|
|
20240412,140600,871681200,22550,22550,22550,22550,29
|
|
20240412,140500,871027250,22550,22550,22550,22550,33
|
|
20240412,140400,870283100,22550,22550,22550,22550,103
|
|
20240412,140300,867960450,22550,22550,22550,22500,71
|
|
20240412,140200,866361350,22550,22500,22550,22500,806
|
|
20240412,140100,848225500,22500,22500,22500,22450,34
|
|
20240412,140000,847461000,22500,22500,22500,22500,33
|
|
20240412,135900,846718500,22500,22500,22500,22500,31
|
|
20240412,135800,846021000,22500,22500,22500,22500,32
|
|
20240412,135700,845301000,22500,22500,22500,22500,33
|
|
20240412,135600,844558500,22500,22500,22500,22450,37
|
|
20240412,135500,843726500,22500,22500,22500,22500,32
|
|
20240412,135400,843006500,22500,22450,22500,22450,67
|
|
20240412,135300,841500700,22450,22450,22450,22450,34
|
|
20240412,135200,840737400,22450,22450,22450,22450,31
|
|
20240412,135100,840041450,22450,22450,22450,22450,31
|
|
20240412,135000,839345500,22450,22450,22450,22450,6
|
|
20240412,134900,839210800,22450,22450,22450,22450,34
|
|
20240412,134800,838447500,22450,22450,22450,22450,31
|
|
20240412,134700,837751550,22450,22450,22450,22450,33
|
|
20240412,134600,837010700,22450,22450,22450,22450,32
|
|
20240412,134500,836292300,22450,22450,22450,22350,81
|
|
20240412,134400,834478850,22400,22450,22450,22400,77
|
|
20240412,134300,832753650,22450,22450,22450,22450,32
|
|
20240412,134200,832035250,22450,22450,22450,22450,165
|
|
20240412,134100,828331000,22450,22450,22450,22450,31
|
|
20240412,134000,827635050,22400,22350,22400,22350,18
|
|
20240412,133900,827232350,22400,22450,22450,22400,60
|
|
20240412,133800,825887500,22450,22450,22450,22400,65
|
|
20240412,133700,824429850,22450,22450,22450,22400,43
|
|
20240412,133600,823465000,22450,22450,22450,22450,30
|
|
20240412,133500,822791500,22450,22450,22450,22450,33
|
|
20240412,133400,822050650,22450,22450,22450,22450,33
|
|
20240412,133300,821309800,22450,22450,22450,22400,72
|
|
20240412,133200,819695350,22450,22400,22450,22400,40
|
|
20240412,133100,818798300,22400,22400,22400,22400,30
|
|
20240412,133000,818126300,22400,22400,22400,22400,96
|
|
20240412,132900,815975900,22400,22400,22400,22400,359
|
|
20240412,132800,807934300,22400,22400,22400,22400,16
|
|
20240412,132700,807575900,22350,22450,22450,22350,55
|
|
20240412,132600,806345000,22400,22450,22450,22400,57
|
|
20240412,132500,805067200,22400,22450,22450,22400,34
|
|
20240412,132400,804304500,22400,22450,22450,22400,35
|
|
20240412,132300,803518900,22450,22450,22450,22450,63
|
|
20240412,132200,802104550,22450,22450,22450,22450,30
|
|
20240412,132100,801431050,22450,22450,22450,22450,51
|
|
20240412,132000,800286100,22450,22450,22450,22450,33
|
|
20240412,131900,799545250,22450,22450,22450,22450,35
|
|
20240412,131800,798759500,22450,22450,22450,22450,32
|
|
20240412,131700,798041100,22450,22450,22450,22400,145
|
|
20240412,131600,794786450,22450,22450,22450,22450,31
|
|
20240412,131500,794090500,22450,22450,22450,22450,32
|
|
20240412,131400,793372100,22450,22450,22450,22450,34
|
|
20240412,131300,792608800,22450,22450,22450,22450,33
|
|
20240412,131200,791867950,22450,22400,22450,22400,59
|
|
20240412,131100,790545550,22450,22450,22450,22450,9
|
|
20240412,131000,790343500,22450,22500,22500,22450,57
|
|
20240412,130900,789062700,22500,22500,22500,22500,332
|
|
20240412,130800,781592700,22500,22500,22500,22500,31
|
|
20240412,130700,780895200,22500,22500,22500,22500,34
|
|
20240412,130600,780130200,22500,22500,22500,22500,31
|
|
20240412,130500,779432700,22500,22500,22500,22500,33
|
|
20240412,130400,778690200,22500,22500,22500,22500,31
|
|
20240412,130300,777992700,22500,22500,22500,22500,16
|
|
20240412,130200,777632700,22350,22500,22500,22350,59
|
|
20240412,130100,776309050,22500,22500,22500,22450,41
|
|
20240412,130000,775386600,22500,22500,22500,22500,31
|
|
20240412,125900,774689100,22500,22500,22500,22500,32
|
|
20240412,125800,773969100,22500,22500,22500,22500,28
|
|
20240412,125700,773339100,22500,22550,22550,22500,34
|
|
20240412,125600,772573500,22500,22550,22550,22500,34
|
|
20240412,125500,771807950,22500,22500,22500,22500,33
|
|
20240412,125400,771065450,22500,22500,22500,22500,33
|
|
20240412,125300,770322950,22500,22500,22500,22450,33
|
|
20240412,125200,769580600,22500,22500,22500,22500,25
|
|
20240412,125100,769018100,22500,22500,22500,22450,104
|
|
20240412,125000,766678150,22500,22450,22500,22450,22
|
|
20240412,124900,766183450,22450,22450,22450,22450,41
|
|
20240412,124800,765263000,22450,22450,22450,22450,32
|
|
20240412,124700,764544600,22450,22450,22450,22450,33
|
|
20240412,124600,763803750,22450,22450,22450,22450,30
|
|
20240412,124500,763130250,22450,22450,22450,22450,25
|
|
20240412,124400,762569000,22450,22450,22450,22450,31
|
|
20240412,124300,761873050,22450,22450,22450,22450,33
|
|
20240412,124200,761132200,22450,22450,22450,22450,59
|
|
20240412,124100,759807650,22450,22450,22450,22400,53
|
|
20240412,124000,758619750,22400,22400,22400,22400,12
|
|
20240412,123900,758350950,22400,22450,22450,22400,60
|
|
20240412,123800,757005800,22450,22450,22450,22450,33
|
|
20240412,123700,756264950,22450,22450,22450,22450,33
|
|
20240412,123600,755524100,22450,22450,22450,22450,31
|
|
20240412,123500,754828150,22450,22450,22450,22450,31
|
|
20240412,123400,754132200,22450,22450,22450,22450,35
|
|
20240412,123300,753346450,22450,22400,22450,22400,162
|
|
20240412,123200,749717200,22400,22400,22400,22400,19
|
|
20240412,123100,749291600,22400,22450,22450,22400,124
|
|
20240412,123000,746513200,22400,22400,22400,22400,154
|
|
20240412,122900,743063600,22400,22350,22450,22350,34
|
|
20240412,122800,742301850,22300,22300,22300,22300,12
|
|
20240412,122700,742034250,22500,22500,22500,22300,31
|
|
20240412,122600,741338300,22500,22400,22500,22350,452
|
|
20240412,122500,731224650,22400,22550,22550,21800,3243
|
|
20240412,122400,659309300,22550,22550,22550,22500,1039
|
|
20240412,122300,635879900,22550,22550,22550,22550,32
|
|
20240412,122200,635158300,22550,22550,22550,22550,22
|
|
20240412,122100,634662200,22550,22500,22550,22500,105
|
|
20240412,122000,632299450,22500,22500,22500,22500,0
|
|
20240412,121900,632299450,22500,22500,22500,22500,39
|
|
20240412,121800,631421950,22550,22500,22550,22500,92
|
|
20240412,121700,629351900,22500,22500,22500,22500,0
|
|
20240412,121600,629351900,22500,22500,22500,22500,0
|
|
20240412,121500,629351900,22500,22500,22500,22500,0
|
|
20240412,121400,629351900,22500,22500,22500,22500,119
|
|
20240412,121300,626674400,22500,22500,22500,22500,562
|
|
20240412,121200,614029400,22500,22500,22500,22500,52
|
|
20240412,121100,612859400,22500,22500,22500,22500,323
|
|
20240412,121000,605591900,22500,22450,22500,22450,1182
|
|
20240412,120900,579030250,22450,22450,22450,22400,164
|
|
20240412,120800,575351000,22450,22450,22450,22450,231
|
|
20240412,120700,570165050,22400,22400,22400,22350,2275
|
|
20240412,120600,519205200,22400,22400,22400,22350,561
|
|
20240412,120500,506639050,22400,22400,22400,22400,0
|
|
20240412,120400,506639050,22400,22350,22400,22350,33
|
|
20240412,120300,505901350,22400,22400,22400,22400,120
|
|
20240412,120200,503213350,22350,22350,22350,22350,0
|
|
20240412,120100,503213350,22350,22350,22350,22350,0
|
|
20240412,120000,503213350,22350,22300,22350,22300,170
|
|
20240412,115900,499414200,22300,22300,22300,22300,0
|
|
20240412,115800,499414200,22300,22350,22350,22300,106
|
|
20240412,115700,497045400,22300,22300,22300,22300,6
|
|
20240412,115600,496911600,22300,22350,22350,22300,8
|
|
20240412,115500,496733150,22300,22300,22300,22300,7
|
|
20240412,115400,496577050,22300,22300,22300,22300,0
|
|
20240412,115300,496577050,22300,22300,22300,22300,6
|
|
20240412,115200,496443250,22300,22300,22300,22300,22
|
|
20240412,115100,495952650,22350,22300,22350,22300,125
|
|
20240412,115000,493159200,22300,22300,22300,22300,7
|
|
20240412,114900,493003100,22300,22300,22300,22300,6
|
|
20240412,114800,492869300,22350,22350,22350,22350,169
|
|
20240412,114700,489092150,22350,22350,22400,22350,106
|
|
20240412,114600,486720600,22350,22350,22350,22350,37
|
|
20240412,114500,485893650,22350,22350,22350,22350,6
|
|
20240412,114400,485759550,22350,22350,22350,22350,231
|
|
20240412,114300,480596700,22350,22300,22350,22300,7
|
|
20240412,114200,480440550,22350,22350,22350,22350,1
|
|
20240412,114100,480418200,22300,22300,22300,22300,7
|
|
20240412,114000,480262100,22300,22350,22350,22300,181
|
|
20240412,113900,476217800,22300,22300,22300,22300,6
|
|
20240412,113800,476084000,22300,22300,22300,22300,7
|
|
20240412,113700,475927900,22300,22300,22300,22300,6
|
|
20240412,113600,475794100,22350,22350,22350,22350,173
|
|
20240412,113500,471927550,22300,22350,22350,22300,32
|
|
20240412,113400,471212950,22300,22300,22300,22300,64
|
|
20240412,113300,469785750,22250,22250,22250,22250,7
|
|
20240412,113200,469630000,22250,22200,22250,22200,67
|
|
20240412,113100,468139600,22200,22200,22200,22200,6
|
|
20240412,113000,468006400,22250,22250,22250,22250,7
|
|
20240412,112900,467850650,22200,22200,22200,22200,7
|
|
20240412,112800,467695250,22200,22200,22200,22200,6
|
|
20240412,112700,467562050,22200,22200,22200,22200,7
|
|
20240412,112600,467406650,22200,22200,22200,22200,133
|
|
20240412,112500,464454050,22200,22200,22200,22200,7
|
|
20240412,112400,464298650,22200,22200,22200,22200,0
|
|
20240412,112300,464298650,22200,22200,22200,22200,7
|
|
20240412,112200,464143250,22200,22200,22200,22200,6
|
|
20240412,112100,464010050,22200,22200,22200,22200,7
|
|
20240412,112000,463854650,22200,22200,22200,22200,16
|
|
20240412,111900,463499450,22200,22200,22200,22200,0
|
|
20240412,111800,463499450,22200,22200,22200,22200,7
|
|
20240412,111700,463344050,22200,22200,22200,22200,26
|
|
20240412,111600,462766850,22200,22200,22200,22200,0
|
|
20240412,111500,462766850,22200,22200,22200,22200,440
|
|
20240412,111400,452998850,22250,22300,22300,22250,294
|
|
20240412,111300,446446450,22300,22300,22300,22300,27
|
|
20240412,111200,445844350,22300,22350,22350,22300,57
|
|
20240412,111100,444570750,22350,22350,22350,22350,68
|
|
20240412,111000,443050950,22350,22350,22350,22350,92
|
|
20240412,110900,440994750,22300,22300,22300,22300,12
|
|
20240412,110800,440727150,22350,22350,22350,22350,214
|
|
20240412,110700,435944250,22350,22350,22350,22350,32
|
|
20240412,110600,435229050,22350,22350,22350,22350,128
|
|
20240412,110500,432368250,22350,22400,22400,22350,3
|
|
20240412,110400,432301100,22350,22350,22350,22350,269
|
|
20240412,110300,426288950,22350,22350,22350,22350,8
|
|
20240412,110200,426110150,22350,22350,22400,22350,59
|
|
20240412,110100,424791400,22350,22350,22350,22350,297
|
|
20240412,110000,418153450,22300,22300,22300,22300,7
|
|
20240412,105900,417997350,22300,22300,22300,22300,6
|
|
20240412,105800,417863550,22350,22300,22350,22300,23
|
|
20240412,105700,417349900,22300,22350,22350,22300,7
|
|
20240412,105600,417193750,22300,22300,22300,22300,7
|
|
20240412,105500,417037650,22300,22300,22300,22300,0
|
|
20240412,105400,417037650,22300,22300,22300,22300,7
|
|
20240412,105300,416881550,22300,22300,22300,22300,145
|
|
20240412,105200,413648050,22300,22300,22300,22300,7
|
|
20240412,105100,413491950,22300,22300,22300,22300,6
|
|
20240412,105000,413358150,22300,22300,22300,22300,7
|
|
20240412,104900,413202050,22300,22300,22300,22300,0
|
|
20240412,104800,413202050,22300,22300,22300,22300,6
|
|
20240412,104700,413068250,22350,22300,22350,22300,156
|
|
20240412,104600,409582000,22300,22300,22300,22300,7
|
|
20240412,104500,409425900,22300,22300,22300,22300,6
|
|
20240412,104400,409292100,22350,22300,22350,22300,19
|
|
20240412,104300,408867800,22350,22300,22350,22300,345
|
|
20240412,104200,401157100,22300,22350,22350,22300,286
|
|
20240412,104100,394765300,22300,22350,22350,22300,9
|
|
20240412,104000,394564500,22300,22350,22350,22300,227
|
|
20240412,103900,389491400,22350,22300,22350,22300,9
|
|
20240412,103800,389290550,22350,22350,22350,22350,28
|
|
20240412,103700,388664750,22300,22350,22350,22300,47
|
|
20240412,103600,387614650,22300,22300,22350,22300,129
|
|
20240412,103500,384737850,22300,22300,22300,22300,7
|
|
20240412,103400,384581750,22300,22300,22300,22300,56
|
|
20240412,103300,383332950,22300,22300,22300,22300,7
|
|
20240412,103200,383176850,22300,22300,22300,22300,29
|
|
20240412,103100,382530150,22250,22250,22250,22250,7
|
|
20240412,103000,382374400,22250,22300,22300,22250,66
|
|
20240412,102900,380902900,22250,22300,22300,22250,162
|
|
20240412,102800,377290650,22300,22250,22300,22250,168
|
|
20240412,102700,373544550,22250,22250,22250,22250,7
|
|
20240412,102600,373388800,22250,22250,22250,22250,0
|
|
20240412,102500,373388800,22250,22250,22250,22250,129
|
|
20240412,102400,370518550,22200,22200,22200,22200,6
|
|
20240412,102300,370385350,22200,22200,22200,22200,7
|
|
20240412,102200,370229950,22200,22200,22200,22200,6
|
|
20240412,102100,370096750,22200,22200,22200,22200,156
|
|
20240412,102000,366633550,22250,22250,22250,22250,0
|
|
20240412,101900,366633550,22250,22200,22250,22200,404
|
|
20240412,101800,357650750,22200,22150,22200,22150,41
|
|
20240412,101700,356740900,22150,22150,22150,22100,131
|
|
20240412,101600,353839600,22150,22100,22150,22100,7
|
|
20240412,101500,353684850,22100,22100,22150,22100,25
|
|
20240412,101400,353132050,22150,22150,22150,22150,682
|
|
20240412,101300,338025750,22100,22100,22100,22100,14
|
|
20240412,101200,337716350,22100,22000,22100,22000,10
|
|
20240412,101100,337496150,22050,22050,22050,22050,5
|
|
20240412,101000,337385900,22100,22000,22100,22000,11
|
|
20240412,100900,337142900,22100,22050,22100,22050,254
|
|
20240412,100800,331530150,22050,22050,22050,22050,235
|
|
20240412,100700,326348400,22050,22050,22050,22050,9
|
|
20240412,100600,326149950,22050,22100,22100,22050,87
|
|
20240412,100500,324227600,22050,22050,22050,22050,6
|
|
20240412,100400,324095300,22100,22000,22100,22000,71
|
|
20240412,100300,322530050,22000,22000,22000,22000,0
|
|
20240412,100200,322530050,22000,22000,22050,22000,16
|
|
20240412,100100,322177650,22000,22000,22000,22000,22
|
|
20240412,100000,321693650,22000,22000,22000,22000,14
|
|
20240412,095900,321385650,22050,22000,22050,22000,7
|
|
20240412,095800,321231600,22000,22000,22000,22000,7
|
|
20240412,095700,321077600,22050,22050,22050,22050,47
|
|
20240412,095600,320041250,22000,22000,22000,22000,6
|
|
20240412,095500,319909250,22000,22000,22000,22000,7
|
|
20240412,095400,319755250,22000,22000,22050,22000,75
|
|
20240412,095300,318105150,22000,22000,22000,22000,229
|
|
20240412,095200,313067150,22000,22000,22000,22000,7
|
|
20240412,095100,312913150,22000,22000,22000,22000,100
|
|
20240412,095000,310713150,22000,22000,22000,22000,6
|
|
20240412,094900,310581150,22000,22000,22000,22000,7
|
|
20240412,094800,310427150,22000,22000,22000,22000,123
|
|
20240412,094700,307721150,22000,22000,22000,22000,6
|
|
20240412,094600,307589150,22050,22000,22050,22000,9
|
|
20240412,094500,307391050,22000,22000,22000,22000,0
|
|
20240412,094400,307391050,22000,22000,22000,22000,6
|
|
20240412,094300,307259050,22050,22050,22050,22000,252
|
|
20240412,094200,301702800,22050,22000,22050,22000,17
|
|
20240412,094100,301328250,22050,22000,22050,22000,26
|
|
20240412,094000,300755300,22000,22000,22000,22000,7
|
|
20240412,093900,300601300,22000,22000,22000,22000,0
|
|
20240412,093800,300601300,22000,22000,22000,22000,6
|
|
20240412,093700,300469300,22050,22050,22050,22000,508
|
|
20240412,093600,289268250,22050,22000,22050,21950,130
|
|
20240412,093500,286408500,22000,22000,22000,22000,7
|
|
20240412,093400,286254500,22050,22000,22050,21950,1358
|
|
20240412,093300,256380900,21950,21950,21950,21950,98
|
|
20240412,093200,254229800,21900,21900,21900,21900,20
|
|
20240412,093100,253791800,21900,21900,21900,21900,7
|
|
20240412,093000,253638500,21900,21950,21950,21900,7
|
|
20240412,092900,253485150,21950,21900,21950,21900,108
|
|
20240412,092800,251114900,21900,21900,21900,21850,1514
|
|
20240412,092700,218025700,21900,21900,21900,21900,50
|
|
20240412,092600,216930700,21950,21950,21950,21950,205
|
|
20240412,092500,212430950,21950,22050,22050,21950,90
|
|
20240412,092400,210451400,22050,22050,22050,22000,124
|
|
20240412,092300,207717500,22100,22100,22100,22100,0
|
|
20240412,092200,207717500,22100,22000,22100,22000,21
|
|
20240412,092100,207254700,22100,22000,22100,22000,41
|
|
20240412,092000,206352300,22000,21950,22000,21950,8
|
|
20240412,091900,206176650,22000,22000,22000,22000,61
|
|
20240412,091800,204834650,22050,21950,22050,21900,645
|
|
20240412,091700,190624950,21900,21850,21900,21850,43
|
|
20240412,091600,189683600,21850,21850,21850,21850,0
|
|
20240412,091500,189683600,21850,21900,21900,21850,203
|
|
20240412,091400,185238200,21900,21900,21900,21900,8
|
|
20240412,091300,185063000,22000,22000,22000,22000,119
|
|
20240412,091200,182445000,22000,22000,22000,22000,128
|
|
20240412,091100,179629000,22100,22050,22100,22050,2
|
|
20240412,091000,179584850,22100,21900,22100,21800,1832
|
|
20240412,090900,139569800,21950,21850,21950,21850,1071
|
|
20240412,090800,116117650,21800,21800,21900,21750,558
|
|
20240412,090700,103963900,21850,21950,21950,21850,100
|
|
20240412,090600,101777850,22000,21850,22000,21850,121
|
|
20240412,090500,99133700,21850,21900,22050,21850,107
|
|
20240412,090400,96791800,21900,22100,22100,21900,2085
|
|
20240412,090300,50989600,22100,22250,22250,22100,38
|
|
20240412,090200,50145250,22400,22300,22400,22300,119
|
|
20240412,090100,47485650,22100,22050,22100,21900,1958
|
|
20240412,090000,4578100,22050,22250,22250,22050,207
|