663 lines
35 KiB
CSV
663 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,200000,1431879550,21900,21900,21900,21900,58
|
|
20240415,195900,1431879550,21900,21900,21900,21900,0
|
|
20240415,195800,1431879550,21900,21900,21900,21900,0
|
|
20240415,195700,1431879550,21900,21900,21900,21900,0
|
|
20240415,195600,1431879550,21900,21900,21900,21900,0
|
|
20240415,195500,1431879550,21900,21900,21900,21900,0
|
|
20240415,195400,1431879550,21900,21900,21900,21900,0
|
|
20240415,195300,1431879550,21900,21900,21900,21900,0
|
|
20240415,195200,1431879550,21900,21900,21900,21900,0
|
|
20240415,195100,1431879550,21900,21900,21900,21900,0
|
|
20240415,195000,1431879550,21900,21900,21900,21900,0
|
|
20240415,194900,1431879550,21900,21900,21900,21900,0
|
|
20240415,194800,1431879550,21900,21900,21900,21900,0
|
|
20240415,194700,1431879550,21900,21900,21900,21900,0
|
|
20240415,194600,1431879550,21900,21900,21900,21900,0
|
|
20240415,194500,1431879550,21900,21900,21900,21900,0
|
|
20240415,194400,1431879550,21900,21900,21900,21900,0
|
|
20240415,194300,1431879550,21900,21900,21900,21900,0
|
|
20240415,194200,1431879550,21900,21900,21900,21900,0
|
|
20240415,194100,1431879550,21900,21900,21900,21900,0
|
|
20240415,194000,1431879550,21900,21900,21900,21900,0
|
|
20240415,193900,1431879550,21900,21900,21900,21900,0
|
|
20240415,193800,1431879550,21900,21900,21900,21900,0
|
|
20240415,193700,1431879550,21900,21900,21900,21900,0
|
|
20240415,193600,1431879550,21900,21900,21900,21900,0
|
|
20240415,193500,1431879550,21900,21900,21900,21900,0
|
|
20240415,193400,1431879550,21900,21900,21900,21900,0
|
|
20240415,193300,1431879550,21900,21900,21900,21900,0
|
|
20240415,193200,1431879550,21900,21900,21900,21900,0
|
|
20240415,193100,1431879550,21900,21900,21900,21900,0
|
|
20240415,193000,1431879550,21900,21900,21900,21900,58
|
|
20240415,192900,1431879550,21900,21900,21900,21900,0
|
|
20240415,192800,1431879550,21900,21900,21900,21900,0
|
|
20240415,192700,1431879550,21900,21900,21900,21900,0
|
|
20240415,192600,1431879550,21900,21900,21900,21900,0
|
|
20240415,192500,1431879550,21900,21900,21900,21900,0
|
|
20240415,192400,1431879550,21900,21900,21900,21900,0
|
|
20240415,192300,1431879550,21900,21900,21900,21900,0
|
|
20240415,192200,1431879550,21900,21900,21900,21900,0
|
|
20240415,192100,1431879550,21900,21900,21900,21900,0
|
|
20240415,192000,1431879550,21900,21900,21900,21900,0
|
|
20240415,191900,1431879550,21900,21900,21900,21900,0
|
|
20240415,191800,1431879550,21900,21900,21900,21900,0
|
|
20240415,191700,1431879550,21900,21900,21900,21900,0
|
|
20240415,191600,1431879550,21900,21900,21900,21900,0
|
|
20240415,191500,1431879550,21900,21900,21900,21900,0
|
|
20240415,191400,1431879550,21900,21900,21900,21900,0
|
|
20240415,191300,1431879550,21900,21900,21900,21900,0
|
|
20240415,191200,1431879550,21900,21900,21900,21900,0
|
|
20240415,191100,1431879550,21900,21900,21900,21900,0
|
|
20240415,191000,1431879550,21900,21900,21900,21900,0
|
|
20240415,190900,1431879550,21900,21900,21900,21900,0
|
|
20240415,190800,1431879550,21900,21900,21900,21900,0
|
|
20240415,190700,1431879550,21900,21900,21900,21900,0
|
|
20240415,190600,1431879550,21900,21900,21900,21900,0
|
|
20240415,190500,1431879550,21900,21900,21900,21900,0
|
|
20240415,190400,1431879550,21900,21900,21900,21900,0
|
|
20240415,190300,1431879550,21900,21900,21900,21900,0
|
|
20240415,190200,1431879550,21900,21900,21900,21900,0
|
|
20240415,190100,1431879550,21900,21900,21900,21900,0
|
|
20240415,190000,1431879550,21900,21900,21900,21900,58
|
|
20240415,185900,1431879550,21900,21900,21900,21900,0
|
|
20240415,185800,1431879550,21900,21900,21900,21900,0
|
|
20240415,185700,1431879550,21900,21900,21900,21900,0
|
|
20240415,185600,1431879550,21900,21900,21900,21900,0
|
|
20240415,185500,1431879550,21900,21900,21900,21900,0
|
|
20240415,185400,1431879550,21900,21900,21900,21900,0
|
|
20240415,185300,1431879550,21900,21900,21900,21900,0
|
|
20240415,185200,1431879550,21900,21900,21900,21900,0
|
|
20240415,185100,1431879550,21900,21900,21900,21900,0
|
|
20240415,185000,1431879550,21900,21900,21900,21900,0
|
|
20240415,184900,1431879550,21900,21900,21900,21900,0
|
|
20240415,184800,1431879550,21900,21900,21900,21900,0
|
|
20240415,184700,1431879550,21900,21900,21900,21900,0
|
|
20240415,184600,1431879550,21900,21900,21900,21900,0
|
|
20240415,184500,1431879550,21900,21900,21900,21900,0
|
|
20240415,184400,1431879550,21900,21900,21900,21900,0
|
|
20240415,184300,1431879550,21900,21900,21900,21900,0
|
|
20240415,184200,1431879550,21900,21900,21900,21900,0
|
|
20240415,184100,1431879550,21900,21900,21900,21900,0
|
|
20240415,184000,1431879550,21900,21900,21900,21900,0
|
|
20240415,183900,1431879550,21900,21900,21900,21900,0
|
|
20240415,183800,1431879550,21900,21900,21900,21900,0
|
|
20240415,183700,1431879550,21900,21900,21900,21900,0
|
|
20240415,183600,1431879550,21900,21900,21900,21900,0
|
|
20240415,183500,1431879550,21900,21900,21900,21900,0
|
|
20240415,183400,1431879550,21900,21900,21900,21900,0
|
|
20240415,183300,1431879550,21900,21900,21900,21900,0
|
|
20240415,183200,1431879550,21900,21900,21900,21900,0
|
|
20240415,183100,1431879550,21900,21900,21900,21900,0
|
|
20240415,183000,1431879550,21900,21900,21900,21900,58
|
|
20240415,182900,1431879550,21900,21900,21900,21900,0
|
|
20240415,182800,1431879550,21900,21900,21900,21900,0
|
|
20240415,182700,1431879550,21900,21900,21900,21900,0
|
|
20240415,182600,1431879550,21900,21900,21900,21900,0
|
|
20240415,182500,1431879550,21900,21900,21900,21900,0
|
|
20240415,182400,1431879550,21900,21900,21900,21900,0
|
|
20240415,182300,1431879550,21900,21900,21900,21900,0
|
|
20240415,182200,1431879550,21900,21900,21900,21900,0
|
|
20240415,182100,1431879550,21900,21900,21900,21900,0
|
|
20240415,182000,1431879550,21900,21900,21900,21900,0
|
|
20240415,181900,1431879550,21900,21900,21900,21900,0
|
|
20240415,181800,1431879550,21900,21900,21900,21900,0
|
|
20240415,181700,1431879550,21900,21900,21900,21900,0
|
|
20240415,181600,1431879550,21900,21900,21900,21900,0
|
|
20240415,181500,1431879550,21900,21900,21900,21900,0
|
|
20240415,181400,1431879550,21900,21900,21900,21900,0
|
|
20240415,181300,1431879550,21900,21900,21900,21900,0
|
|
20240415,181200,1431879550,21900,21900,21900,21900,0
|
|
20240415,181100,1431879550,21900,21900,21900,21900,0
|
|
20240415,181000,1431879550,21900,21900,21900,21900,0
|
|
20240415,180900,1431879550,21900,21900,21900,21900,0
|
|
20240415,180800,1431879550,21900,21900,21900,21900,0
|
|
20240415,180700,1431879550,21900,21900,21900,21900,0
|
|
20240415,180600,1431879550,21900,21900,21900,21900,0
|
|
20240415,180500,1431879550,21900,21900,21900,21900,0
|
|
20240415,180400,1431879550,21900,21900,21900,21900,0
|
|
20240415,180300,1431879550,21900,21900,21900,21900,0
|
|
20240415,180200,1431879550,21900,21900,21900,21900,0
|
|
20240415,180100,1431879550,21900,21900,21900,21900,0
|
|
20240415,180000,1431879550,21900,21900,21900,21900,58
|
|
20240415,175900,1431879550,21900,21900,21900,21900,0
|
|
20240415,175800,1431879550,21900,21900,21900,21900,0
|
|
20240415,175700,1431879550,21900,21900,21900,21900,0
|
|
20240415,175600,1431879550,21900,21900,21900,21900,0
|
|
20240415,175500,1431879550,21900,21900,21900,21900,0
|
|
20240415,175400,1431879550,21900,21900,21900,21900,0
|
|
20240415,175300,1431879550,21900,21900,21900,21900,0
|
|
20240415,175200,1431879550,21900,21900,21900,21900,0
|
|
20240415,175100,1431879550,21900,21900,21900,21900,0
|
|
20240415,175000,1431879550,21900,21900,21900,21900,0
|
|
20240415,174900,1431879550,21900,21900,21900,21900,0
|
|
20240415,174800,1431879550,21900,21900,21900,21900,0
|
|
20240415,174700,1431879550,21900,21900,21900,21900,0
|
|
20240415,174600,1431879550,21900,21900,21900,21900,0
|
|
20240415,174500,1431879550,21900,21900,21900,21900,0
|
|
20240415,174400,1431879550,21900,21900,21900,21900,0
|
|
20240415,174300,1431879550,21900,21900,21900,21900,0
|
|
20240415,174200,1431879550,21900,21900,21900,21900,0
|
|
20240415,174100,1431879550,21900,21900,21900,21900,0
|
|
20240415,174000,1431879550,21900,21900,21900,21900,0
|
|
20240415,173900,1431879550,21900,21900,21900,21900,0
|
|
20240415,173800,1431879550,21900,21900,21900,21900,0
|
|
20240415,173700,1431879550,21900,21900,21900,21900,0
|
|
20240415,173600,1431879550,21900,21900,21900,21900,0
|
|
20240415,173500,1431879550,21900,21900,21900,21900,0
|
|
20240415,173400,1431879550,21900,21900,21900,21900,0
|
|
20240415,173300,1431879550,21900,21900,21900,21900,0
|
|
20240415,173200,1431879550,21900,21900,21900,21900,0
|
|
20240415,173100,1431879550,21900,21900,21900,21900,0
|
|
20240415,173000,1431879550,21900,21900,21900,21900,58
|
|
20240415,172900,1431879550,21900,21900,21900,21900,0
|
|
20240415,172800,1431879550,21900,21900,21900,21900,0
|
|
20240415,172700,1431879550,21900,21900,21900,21900,0
|
|
20240415,172600,1431879550,21900,21900,21900,21900,0
|
|
20240415,172500,1431879550,21900,21900,21900,21900,0
|
|
20240415,172400,1431879550,21900,21900,21900,21900,0
|
|
20240415,172300,1431879550,21900,21900,21900,21900,0
|
|
20240415,172200,1431879550,21900,21900,21900,21900,0
|
|
20240415,172100,1431879550,21900,21900,21900,21900,0
|
|
20240415,172000,1431879550,21900,21900,21900,21900,0
|
|
20240415,171900,1431879550,21900,21900,21900,21900,0
|
|
20240415,171800,1431879550,21900,21900,21900,21900,0
|
|
20240415,171700,1431879550,21900,21900,21900,21900,0
|
|
20240415,171600,1431879550,21900,21900,21900,21900,0
|
|
20240415,171500,1431879550,21900,21900,21900,21900,0
|
|
20240415,171400,1431879550,21900,21900,21900,21900,0
|
|
20240415,171300,1431879550,21900,21900,21900,21900,0
|
|
20240415,171200,1431879550,21900,21900,21900,21900,0
|
|
20240415,171100,1431879550,21900,21900,21900,21900,0
|
|
20240415,171000,1431879550,21900,21900,21900,21900,0
|
|
20240415,170900,1431879550,21900,21900,21900,21900,0
|
|
20240415,170800,1431879550,21900,21900,21900,21900,0
|
|
20240415,170700,1431879550,21900,21900,21900,21900,0
|
|
20240415,170600,1431879550,21900,21900,21900,21900,0
|
|
20240415,170500,1431879550,21900,21900,21900,21900,0
|
|
20240415,170400,1431879550,21900,21900,21900,21900,0
|
|
20240415,170300,1431879550,21900,21900,21900,21900,0
|
|
20240415,170200,1431879550,21900,21900,21900,21900,0
|
|
20240415,170100,1431879550,21900,21900,21900,21900,0
|
|
20240415,170000,1431879550,21900,21900,21900,21900,58
|
|
20240415,165900,1431879550,21900,21900,21900,21900,0
|
|
20240415,165800,1431879550,21900,21900,21900,21900,0
|
|
20240415,165700,1431879550,21900,21900,21900,21900,0
|
|
20240415,165600,1431879550,21900,21900,21900,21900,0
|
|
20240415,165500,1431879550,21900,21900,21900,21900,0
|
|
20240415,165400,1431879550,21900,21900,21900,21900,0
|
|
20240415,165300,1431879550,21900,21900,21900,21900,0
|
|
20240415,165200,1431879550,21900,21900,21900,21900,0
|
|
20240415,165100,1431879550,21900,21900,21900,21900,0
|
|
20240415,165000,1431879550,21900,21900,21900,21900,0
|
|
20240415,164900,1431879550,21900,21900,21900,21900,0
|
|
20240415,164800,1431879550,21900,21900,21900,21900,0
|
|
20240415,164700,1431879550,21900,21900,21900,21900,0
|
|
20240415,164600,1431879550,21900,21900,21900,21900,0
|
|
20240415,164500,1431879550,21900,21900,21900,21900,0
|
|
20240415,164400,1431879550,21900,21900,21900,21900,0
|
|
20240415,164300,1431879550,21900,21900,21900,21900,0
|
|
20240415,164200,1431879550,21900,21900,21900,21900,0
|
|
20240415,164100,1431879550,21900,21900,21900,21900,0
|
|
20240415,164000,1431879550,21900,21900,21900,21900,0
|
|
20240415,163900,1431879550,21900,21900,21900,21900,0
|
|
20240415,163800,1431879550,21900,21900,21900,21900,0
|
|
20240415,163700,1431879550,21900,21900,21900,21900,0
|
|
20240415,163600,1431879550,21900,21900,21900,21900,0
|
|
20240415,163500,1431879550,21900,21900,21900,21900,0
|
|
20240415,163400,1431879550,21900,21900,21900,21900,0
|
|
20240415,163300,1431879550,21900,21900,21900,21900,0
|
|
20240415,163200,1431879550,21900,21900,21900,21900,0
|
|
20240415,163100,1431879550,21900,21900,21900,21900,0
|
|
20240415,163000,1431879550,21900,21900,21900,21900,58
|
|
20240415,162900,1431879550,21900,21900,21900,21900,0
|
|
20240415,162800,1431879550,21900,21900,21900,21900,0
|
|
20240415,162700,1431879550,21900,21900,21900,21900,0
|
|
20240415,162600,1431879550,21900,21900,21900,21900,0
|
|
20240415,162500,1431879550,21900,21900,21900,21900,0
|
|
20240415,162400,1431879550,21900,21900,21900,21900,0
|
|
20240415,162300,1431879550,21900,21900,21900,21900,0
|
|
20240415,162200,1431879550,21900,21900,21900,21900,0
|
|
20240415,162100,1431879550,21900,21900,21900,21900,0
|
|
20240415,162000,1431879550,21900,21900,21900,21900,0
|
|
20240415,161900,1431879550,21900,21900,21900,21900,0
|
|
20240415,161800,1431879550,21900,21900,21900,21900,0
|
|
20240415,161700,1431879550,21900,21900,21900,21900,0
|
|
20240415,161600,1431879550,21900,21900,21900,21900,0
|
|
20240415,161500,1431879550,21900,21900,21900,21900,0
|
|
20240415,161400,1431879550,21900,21900,21900,21900,0
|
|
20240415,161300,1431879550,21900,21900,21900,21900,0
|
|
20240415,161200,1431879550,21900,21900,21900,21900,0
|
|
20240415,161100,1431879550,21900,21900,21900,21900,0
|
|
20240415,161000,1431879550,21900,21900,21900,21900,0
|
|
20240415,160900,1431879550,21900,21900,21900,21900,0
|
|
20240415,160800,1431879550,21900,21900,21900,21900,0
|
|
20240415,160700,1431879550,21900,21900,21900,21900,0
|
|
20240415,160600,1431879550,21900,21900,21900,21900,0
|
|
20240415,160500,1431879550,21900,21900,21900,21900,0
|
|
20240415,160400,1431879550,21900,21900,21900,21900,0
|
|
20240415,160300,1431879550,21900,21900,21900,21900,0
|
|
20240415,160200,1431879550,21900,21900,21900,21900,0
|
|
20240415,160100,1431879550,21900,21900,21900,21900,0
|
|
20240415,160000,1431879550,21900,21900,21900,21900,58
|
|
20240415,155900,1431879550,21900,21900,21900,21900,0
|
|
20240415,155800,1431879550,21900,21900,21900,21900,0
|
|
20240415,155700,1431879550,21900,21900,21900,21900,0
|
|
20240415,155600,1431879550,21900,21900,21900,21900,0
|
|
20240415,155500,1431879550,21900,21900,21900,21900,0
|
|
20240415,155400,1431879550,21900,21900,21900,21900,0
|
|
20240415,155300,1431879550,21900,21900,21900,21900,0
|
|
20240415,155200,1431879550,21900,21900,21900,21900,0
|
|
20240415,155100,1431879550,21900,21900,21900,21900,0
|
|
20240415,155000,1431879550,21900,21900,21900,21900,0
|
|
20240415,154900,1431879550,21900,21900,21900,21900,0
|
|
20240415,154800,1431879550,21900,21900,21900,21900,0
|
|
20240415,154700,1431879550,21900,21900,21900,21900,0
|
|
20240415,154600,1431879550,21900,21900,21900,21900,0
|
|
20240415,154500,1431879550,21900,21900,21900,21900,0
|
|
20240415,154400,1431879550,21900,21900,21900,21900,0
|
|
20240415,154300,1431879550,21900,21900,21900,21900,0
|
|
20240415,154200,1431879550,21900,21900,21900,21900,0
|
|
20240415,154100,1431879550,21900,21900,21900,21900,0
|
|
20240415,154000,1431879550,21900,21900,21900,21900,0
|
|
20240415,153900,1431879550,21900,21900,21900,21900,0
|
|
20240415,153800,1431879550,21900,21900,21900,21900,0
|
|
20240415,153700,1431879550,21900,21900,21900,21900,0
|
|
20240415,153600,1431879550,21900,21900,21900,21900,0
|
|
20240415,153500,1431879550,21900,21900,21900,21900,0
|
|
20240415,153400,1431879550,21900,21900,21900,21900,0
|
|
20240415,153300,1431879550,21900,21900,21900,21900,0
|
|
20240415,153200,1431879550,21900,21900,21900,21900,0
|
|
20240415,153100,1431879550,21900,21900,21900,21900,0
|
|
20240415,153000,1431879550,21900,21900,21900,21900,116
|
|
20240415,152900,1430609350,21900,21900,21900,21900,0
|
|
20240415,152800,1430609350,21900,21900,21900,21900,0
|
|
20240415,152700,1430609350,21900,21900,21900,21900,0
|
|
20240415,152600,1430609350,21900,21900,21900,21900,0
|
|
20240415,152500,1430609350,21900,21900,21900,21900,0
|
|
20240415,152400,1430609350,21900,21900,21900,21900,0
|
|
20240415,152300,1430609350,21900,21900,21900,21900,0
|
|
20240415,152200,1430609350,21900,21900,21900,21900,0
|
|
20240415,152100,1430609350,21900,21900,21900,21900,0
|
|
20240415,152000,1430609350,21900,21900,21900,21900,0
|
|
20240415,151900,1430609350,21900,21900,21900,21900,0
|
|
20240415,151800,1430609350,21900,21750,21900,21700,76
|
|
20240415,151700,1428957100,21750,21750,21800,21700,159
|
|
20240415,151600,1425496300,21900,21850,21900,21850,117
|
|
20240415,151500,1422934350,21750,21750,21750,21750,534
|
|
20240415,151400,1411319850,21750,21700,21750,21700,35
|
|
20240415,151300,1410560250,21750,21750,21750,21700,906
|
|
20240415,151200,1390856050,21750,21850,21850,21750,270
|
|
20240415,151100,1384971950,21850,21850,21850,21850,57
|
|
20240415,151000,1383726500,21750,21800,21900,21750,48
|
|
20240415,150900,1382677850,21850,21800,21850,21800,104
|
|
20240415,150800,1380407900,21800,21750,21800,21750,128
|
|
20240415,150700,1377617850,21800,21800,21800,21800,73
|
|
20240415,150600,1376026450,21800,21800,21850,21800,31
|
|
20240415,150500,1375349900,21750,21800,21800,21750,80
|
|
20240415,150400,1373607500,21800,21750,21800,21750,8
|
|
20240415,150300,1373433150,21750,21800,21800,21750,288
|
|
20240415,150200,1367167050,21800,21800,21800,21750,221
|
|
20240415,150100,1362358250,21800,21800,21800,21800,24
|
|
20240415,150000,1361835050,21800,21800,21800,21750,162
|
|
20240415,145900,1358310750,21800,21750,21800,21750,119
|
|
20240415,145800,1355719900,21750,21800,21800,21750,78
|
|
20240415,145700,1354020800,21800,21800,21800,21800,124
|
|
20240415,145600,1351317600,21800,21800,21800,21800,1
|
|
20240415,145500,1351295800,21850,21850,21850,21800,98
|
|
20240415,145400,1349155950,21850,21800,21850,21800,88
|
|
20240415,145300,1347236200,21750,21900,21900,21750,230
|
|
20240415,145200,1342209400,21900,21950,21950,21850,38
|
|
20240415,145100,1341376550,21750,21800,21950,21750,64
|
|
20240415,145000,1339978850,21900,21800,21900,21800,89
|
|
20240415,144900,1338033250,21900,21900,21900,21850,188
|
|
20240415,144800,1333916600,21900,21900,21900,21800,262
|
|
20240415,144700,1328194500,21850,21850,21900,21850,97
|
|
20240415,144600,1326070850,21850,21900,21950,21850,119
|
|
20240415,144500,1323467100,21900,21900,21950,21900,220
|
|
20240415,144400,1318648400,21900,21850,21900,21850,47
|
|
20240415,144300,1317619650,21900,21850,21950,21850,256
|
|
20240415,144200,1312014200,21900,21900,21900,21800,66
|
|
20240415,144100,1310569500,21850,21800,21850,21800,249
|
|
20240415,144000,1305129700,21800,21850,21850,21800,107
|
|
20240415,143900,1302792350,21900,21900,21950,21850,287
|
|
20240415,143800,1296515750,21950,22000,22000,21950,159
|
|
20240415,143700,1293018200,22000,21950,22000,21950,42
|
|
20240415,143600,1292094850,21900,21950,21950,21850,240
|
|
20240415,143500,1286831750,21950,21900,22000,21850,306
|
|
20240415,143400,1280127650,21900,21950,22000,21900,318
|
|
20240415,143300,1273152150,21950,21950,22000,21950,117
|
|
20240415,143200,1270583400,21900,21900,21950,21900,46
|
|
20240415,143100,1269575150,21900,21900,21950,21900,117
|
|
20240415,143000,1267008700,21900,21900,21900,21900,231
|
|
20240415,142900,1261949800,21850,21900,21950,21850,579
|
|
20240415,142800,1249288050,21950,21950,22000,21900,552
|
|
20240415,142700,1237171350,21950,21950,21950,21900,104
|
|
20240415,142600,1234889150,21850,21850,21950,21800,284
|
|
20240415,142500,1228671300,21850,21850,21850,21800,134
|
|
20240415,142400,1225744650,21900,21900,21900,21850,145
|
|
20240415,142300,1222570750,21850,21850,21900,21850,70
|
|
20240415,142200,1221038900,21850,21850,21900,21800,212
|
|
20240415,142100,1216404900,21800,21850,21850,21750,50
|
|
20240415,142000,1215314650,21850,21800,21850,21750,207
|
|
20240415,141900,1210801400,21800,21750,21800,21750,877
|
|
20240415,141800,1191696150,21750,21750,21750,21700,154
|
|
20240415,141700,1188347100,21700,21700,21800,21700,204
|
|
20240415,141600,1183914700,21700,21650,21700,21650,76
|
|
20240415,141500,1182266700,21700,21700,21700,21700,233
|
|
20240415,141400,1177210600,21650,21650,21700,21650,26
|
|
20240415,141300,1176647650,21650,21600,21650,21600,30
|
|
20240415,141200,1175998950,21650,21650,21650,21650,20
|
|
20240415,141100,1175565950,21650,21600,21650,21600,155
|
|
20240415,141000,1172210600,21650,21650,21650,21650,52
|
|
20240415,140900,1171084800,21600,21600,21600,21600,17
|
|
20240415,140800,1170717600,21600,21600,21650,21600,107
|
|
20240415,140700,1168402600,21600,21600,21600,21600,0
|
|
20240415,140600,1168402600,21600,21550,21600,21550,183
|
|
20240415,140500,1164450750,21550,21600,21600,21550,26
|
|
20240415,140400,1163889500,21600,21550,21600,21550,16
|
|
20240415,140300,1163544250,21500,21600,21600,21500,120
|
|
20240415,140200,1160957950,21550,21550,21550,21500,26
|
|
20240415,140100,1160398550,21550,21650,21650,21550,368
|
|
20240415,140000,1152452450,21700,21700,21700,21700,5
|
|
20240415,135900,1152343950,21600,21550,21600,21550,42
|
|
20240415,135800,1151438000,21550,21550,21550,21550,50
|
|
20240415,135700,1150360500,21600,21550,21600,21550,96
|
|
20240415,135600,1148286950,21600,21600,21650,21600,174
|
|
20240415,135500,1144522450,21550,21550,21550,21550,10
|
|
20240415,135400,1144306950,21600,21600,21650,21600,98
|
|
20240415,135300,1142185950,21600,21600,21600,21600,12
|
|
20240415,135200,1141926750,21650,21600,21650,21550,163
|
|
20240415,135100,1138406250,21600,21650,21650,21600,39
|
|
20240415,135000,1137563800,21700,21650,21700,21650,80
|
|
20240415,134900,1135828250,21650,21650,21650,21650,26
|
|
20240415,134800,1135265350,21600,21600,21600,21600,84
|
|
20240415,134700,1133450950,21600,21700,21700,21600,84
|
|
20240415,134600,1131629350,21650,21650,21650,21650,29
|
|
20240415,134500,1131001500,21700,21600,21700,21600,23
|
|
20240415,134400,1130502850,21600,21600,21600,21600,37
|
|
20240415,134300,1129703650,21600,21600,21650,21600,73
|
|
20240415,134200,1128124150,21650,21700,21700,21650,150
|
|
20240415,134100,1124874000,21650,21700,21700,21650,118
|
|
20240415,134000,1122313450,21700,21700,21700,21650,74
|
|
20240415,133900,1120708650,21700,21700,21700,21700,29
|
|
20240415,133800,1120079350,21700,21650,21700,21650,29
|
|
20240415,133700,1119450300,21650,21700,21700,21650,164
|
|
20240415,133600,1115899350,21650,21650,21700,21650,72
|
|
20240415,133500,1114337900,21650,21700,21700,21650,77
|
|
20240415,133400,1112667450,21700,21650,21700,21650,23
|
|
20240415,133300,1112169250,21650,21650,21650,21650,162
|
|
20240415,133200,1108661950,21650,21700,21700,21650,26
|
|
20240415,133100,1108098150,21700,21700,21750,21700,34
|
|
20240415,133000,1107360150,21700,21700,21700,21700,0
|
|
20240415,132900,1107360150,21700,21650,21700,21650,178
|
|
20240415,132800,1103499050,21650,21650,21650,21650,22
|
|
20240415,132700,1103022750,21700,21650,21700,21650,111
|
|
20240415,132600,1100615000,21650,21700,21700,21650,65
|
|
20240415,132500,1099205000,21650,21650,21650,21650,36
|
|
20240415,132400,1098425600,21650,21650,21650,21650,19
|
|
20240415,132300,1098014250,21650,21700,21700,21650,111
|
|
20240415,132200,1095610000,21700,21650,21700,21650,231
|
|
20240415,132100,1090599750,21650,21650,21650,21650,17
|
|
20240415,132000,1090231700,21650,21650,21650,21650,59
|
|
20240415,131900,1088954350,21650,21650,21650,21650,61
|
|
20240415,131800,1087633700,21650,21700,21700,21650,237
|
|
20240415,131700,1082496300,21700,21650,21700,21650,53
|
|
20240415,131600,1081346550,21650,21650,21650,21650,10
|
|
20240415,131500,1081130050,21650,21650,21650,21650,34
|
|
20240415,131400,1080393950,21650,21650,21700,21600,144
|
|
20240415,131300,1077270750,21700,21700,21700,21650,146
|
|
20240415,131200,1074103550,21650,21650,21700,21650,114
|
|
20240415,131100,1071630500,21600,21600,21600,21600,23
|
|
20240415,131000,1071133700,21650,21600,21650,21600,85
|
|
20240415,130900,1069296600,21450,21600,21600,21450,132
|
|
20240415,130800,1066447350,21600,21600,21600,21600,12
|
|
20240415,130700,1066188150,21550,21650,21650,21400,815
|
|
20240415,130600,1048663350,21650,21600,21650,21600,57
|
|
20240415,130500,1047430400,21600,21650,21650,21600,64
|
|
20240415,130400,1046045300,21600,21650,21650,21600,93
|
|
20240415,130300,1044032200,21650,21600,21700,21600,17
|
|
20240415,130200,1043664350,21600,21650,21650,21600,54
|
|
20240415,130100,1042497550,21650,21650,21650,21650,46
|
|
20240415,130000,1041501650,21650,21700,21700,21600,67
|
|
20240415,125900,1040049550,21700,21750,21750,21700,156
|
|
20240415,125800,1036658500,21750,21750,21750,21750,72
|
|
20240415,125700,1035092500,21700,21700,21700,21700,7
|
|
20240415,125600,1034940600,21700,21750,21750,21700,69
|
|
20240415,125500,1033440400,21700,21700,21700,21700,198
|
|
20240415,125400,1029143800,21700,21700,21750,21700,72
|
|
20240415,125300,1027578800,21750,21750,21750,21750,44
|
|
20240415,125200,1026621800,21750,21700,21750,21700,43
|
|
20240415,125100,1025688250,21700,21700,21700,21700,11
|
|
20240415,125000,1025449550,21700,21700,21700,21700,165
|
|
20240415,124900,1021869050,21700,21750,21750,21700,121
|
|
20240415,124800,1019238350,21700,21700,21700,21700,14
|
|
20240415,124700,1018934550,21700,21650,21700,21650,28
|
|
20240415,124600,1018327450,21700,21700,21700,21700,49
|
|
20240415,124500,1017264150,21750,21750,21800,21700,262
|
|
20240415,124400,1011566150,21750,21750,21750,21750,38
|
|
20240415,124300,1010739650,21750,21700,21750,21700,73
|
|
20240415,124200,1009152950,21750,21750,21750,21700,84
|
|
20240415,124100,1007327000,21700,21750,21750,21700,27
|
|
20240415,124000,1006740650,21750,21700,21750,21700,172
|
|
20240415,123900,1003000000,21700,21700,21700,21700,19
|
|
20240415,123800,1002587700,21700,21650,21700,21650,23
|
|
20240415,123700,1002089200,21700,21700,21700,21700,23
|
|
20240415,123600,1001590100,21700,21650,21750,21650,197
|
|
20240415,123500,997314350,21650,21750,21750,21650,92
|
|
20240415,123400,995314700,21700,21700,21700,21700,16
|
|
20240415,123300,994967500,21700,21650,21700,21650,28
|
|
20240415,123200,994360550,21650,21700,21700,21650,59
|
|
20240415,123100,993080750,21700,21750,21750,21700,63
|
|
20240415,123000,991710950,21700,21750,21750,21700,39
|
|
20240415,122900,990864200,21750,21700,21750,21700,47
|
|
20240415,122800,989842000,21700,21650,21700,21650,112
|
|
20240415,122700,987413150,21650,21700,21700,21650,82
|
|
20240415,122600,985634550,21700,21700,21700,21700,27
|
|
20240415,122500,985048650,21700,21700,21700,21700,104
|
|
20240415,122400,982791850,21650,21600,21650,21600,33
|
|
20240415,122300,982077850,21650,21650,21650,21650,40
|
|
20240415,122200,981211850,21650,21700,21700,21600,71
|
|
20240415,122100,979672550,21650,21650,21750,21650,305
|
|
20240415,122000,973046350,21650,21650,21650,21650,18
|
|
20240415,121900,972656650,21650,21600,21650,21600,32
|
|
20240415,121800,971964500,21600,21600,21600,21600,1
|
|
20240415,121700,971942900,21600,21600,21750,21600,231
|
|
20240415,121600,966928600,21600,21750,21750,21600,14
|
|
20240415,121500,966625500,21800,21650,21800,21650,78
|
|
20240415,121400,964931700,21650,21650,21650,21650,24
|
|
20240415,121300,964412100,21650,21600,21650,21550,131
|
|
20240415,121200,961577800,21650,21650,21650,21650,87
|
|
20240415,121100,959694250,21650,21600,21650,21600,9
|
|
20240415,121000,959499800,21800,21600,21800,21600,1014
|
|
20240415,120900,937468350,21600,21550,21600,21550,33
|
|
20240415,120800,936757150,21550,21550,21550,21500,170
|
|
20240415,120700,933094100,21550,21550,21550,21550,19
|
|
20240415,120600,932684650,21500,21500,21500,21500,0
|
|
20240415,120500,932684650,21500,21550,21600,21500,87
|
|
20240415,120400,930807500,21550,21550,21550,21550,25
|
|
20240415,120300,930268750,21550,21500,21550,21500,168
|
|
20240415,120200,926656100,21500,21500,21500,21500,11
|
|
20240415,120100,926419600,21500,21550,21600,21500,82
|
|
20240415,120000,924649900,21550,21550,21550,21550,22
|
|
20240415,115900,924175800,21550,21550,21550,21550,13
|
|
20240415,115800,923895650,21550,21500,21550,21500,177
|
|
20240415,115700,920081800,21500,21550,21550,21500,112
|
|
20240415,115600,917669800,21550,21500,21550,21500,19
|
|
20240415,115500,917260400,21500,21550,21550,21500,9
|
|
20240415,115400,917066850,21550,21500,21600,21500,256
|
|
20240415,115300,911553150,21500,21550,21650,21500,107
|
|
20240415,115200,909251950,21600,21550,21600,21550,87
|
|
20240415,115100,907373450,21550,21500,21550,21500,20
|
|
20240415,115000,906942500,21500,21550,21550,21500,43
|
|
20240415,114900,906017300,21550,21550,21550,21550,165
|
|
20240415,114800,902461550,21550,21600,21600,21550,16
|
|
20240415,114700,902116550,21600,21550,21600,21550,63
|
|
20240415,114600,900756350,21550,21550,21550,21550,21
|
|
20240415,114500,900303800,21550,21550,21600,21550,86
|
|
20240415,114400,898447900,21550,21650,21650,21550,122
|
|
20240415,114300,895809500,21650,21550,21650,21550,215
|
|
20240415,114200,891160200,21550,21600,21600,21550,77
|
|
20240415,114100,889497800,21600,21600,21600,21600,11
|
|
20240415,114000,889260200,21600,21550,21600,21550,38
|
|
20240415,113900,888439450,21600,21650,21650,21600,197
|
|
20240415,113800,884183300,21650,21600,21650,21600,85
|
|
20240415,113700,882344650,21650,21650,21650,21650,61
|
|
20240415,113600,881024000,21600,21600,21600,21550,524
|
|
20240415,113500,869706200,21600,21600,21600,21550,180
|
|
20240415,113400,865818300,21600,21600,21600,21600,18
|
|
20240415,113300,865429500,21600,21600,21650,21600,166
|
|
20240415,113200,861836650,21600,21600,21600,21600,10
|
|
20240415,113100,861620650,21600,21550,21600,21550,92
|
|
20240415,113000,859635600,21550,21600,21600,21550,156
|
|
20240415,112900,856266150,21550,21550,21550,21550,15
|
|
20240415,112800,855942900,21600,21600,21600,21550,197
|
|
20240415,112700,851688150,21550,21550,21550,21550,72
|
|
20240415,112600,850136550,21600,21550,21600,21550,155
|
|
20240415,112500,846788950,21550,21550,21550,21550,2
|
|
20240415,112400,846745850,21650,21600,21650,21600,251
|
|
20240415,112300,841320300,21550,21550,21550,21550,29
|
|
20240415,112200,840695350,21500,21500,21500,21500,3
|
|
20240415,112100,840630850,21550,21550,21600,21550,282
|
|
20240415,112000,834547900,21600,21550,21600,21550,72
|
|
20240415,111900,832993200,21600,21550,21600,21550,61
|
|
20240415,111800,831675650,21550,21600,21600,21550,7
|
|
20240415,111700,831524550,21600,21550,21600,21550,83
|
|
20240415,111600,829733550,21550,21550,21550,21500,81
|
|
20240415,111500,827988400,21700,21500,21700,21500,193
|
|
20240415,111400,823809650,21500,21450,21500,21450,14
|
|
20240415,111300,823508700,21450,21450,21500,21450,40
|
|
20240415,111200,822650150,21450,21500,21500,21450,162
|
|
20240415,111100,819168300,21450,21500,21500,21450,11
|
|
20240415,111000,818931900,21550,21500,21550,21500,121
|
|
20240415,110900,816325050,21500,21500,21550,21500,100
|
|
20240415,110800,814175000,21450,21400,21500,21400,41
|
|
20240415,110700,813295600,21400,21400,21400,21400,12
|
|
20240415,110600,813038800,21400,21400,21400,21350,161
|
|
20240415,110500,809593450,21400,21350,21400,21350,147
|
|
20240415,110400,806448350,21400,21400,21400,21400,68
|
|
20240415,110300,804993150,21450,21350,21450,21350,18
|
|
20240415,110200,804607400,21350,21400,21450,21350,168
|
|
20240415,110100,801012450,21450,21400,21500,21400,543
|
|
20240415,110000,789345500,21400,21400,21400,21400,32
|
|
20240415,105900,788660700,21400,21350,21400,21350,11
|
|
20240415,105800,788425800,21350,21400,21400,21350,11
|
|
20240415,105700,788190450,21400,21350,21400,21350,178
|
|
20240415,105600,784389150,21400,21350,21400,21350,82
|
|
20240415,105500,782634900,21350,21350,21350,21350,20
|
|
20240415,105400,782207900,21350,21300,21350,21300,908
|
|
20240415,105300,762867250,21350,21350,21350,21300,179
|
|
20240415,105200,759046200,21350,21350,21350,21350,153
|
|
20240415,105100,755779650,21350,21300,21350,21300,37
|
|
20240415,105000,754990700,21350,21350,21400,21350,411
|
|
20240415,104900,746214150,21350,21350,21400,21350,49
|
|
20240415,104800,745167950,21350,21400,21400,21350,81
|
|
20240415,104700,743438400,21350,21350,21400,21350,163
|
|
20240415,104600,739958300,21350,21350,21350,21350,54
|
|
20240415,104500,738805400,21350,21350,21350,21350,17
|
|
20240415,104400,738442450,21400,21400,21500,21350,101
|
|
20240415,104300,736280450,21350,21350,21350,21350,187
|
|
20240415,104200,732288000,21350,21350,21350,21350,24
|
|
20240415,104100,731775600,21350,21350,21350,21300,64
|
|
20240415,104000,730409250,21350,21350,21350,21350,52
|
|
20240415,103900,729299050,21350,21350,21350,21350,55
|
|
20240415,103800,728124800,21350,21350,21400,21350,183
|
|
20240415,103700,724217000,21350,21400,21400,21350,70
|
|
20240415,103600,722719200,21400,21450,21450,21400,31
|
|
20240415,103500,722055350,21400,21400,21400,21400,34
|
|
20240415,103400,721327750,21400,21400,21400,21400,19
|
|
20240415,103300,720921150,21400,21450,21450,21400,119
|
|
20240415,103200,718374150,21450,21400,21450,21400,34
|
|
20240415,103100,717645750,21400,21400,21450,21400,52
|
|
20240415,103000,716531800,21400,21400,21450,21400,442
|
|
20240415,102900,707072950,21400,21500,21500,21400,103
|
|
20240415,102800,704860350,21500,21500,21500,21500,34
|
|
20240415,102700,704129350,21550,21450,21550,21450,44
|
|
20240415,102600,703183050,21400,21400,21400,21350,7082
|
|
20240415,102500,551628450,21400,21350,21400,21300,2187
|
|
20240415,102400,504884400,21350,21500,21650,21350,11582
|
|
20240415,102300,257004650,21500,21500,21500,21500,4
|
|
20240415,102200,256918650,21500,21500,21500,21500,33
|
|
20240415,102100,256209150,21500,21500,21500,21500,127
|
|
20240415,102000,253478650,21500,21550,21550,21500,28
|
|
20240415,101900,252876600,21600,21650,21700,21600,220
|
|
20240415,101800,248112850,21700,21500,21700,21500,112
|
|
20240415,101700,245687100,21500,21500,21600,21500,45
|
|
20240415,101600,244717000,21550,21550,21550,21550,254
|
|
20240415,101500,239243300,21550,21550,21550,21550,15
|
|
20240415,101400,238920050,21550,21550,21550,21550,163
|
|
20240415,101300,235407400,21550,21550,21550,21550,30
|
|
20240415,101200,234760900,21550,21550,21550,21550,27
|
|
20240415,101100,234179050,21550,21600,21600,21550,14
|
|
20240415,101000,233876750,21550,21600,21600,21550,141
|
|
20240415,100900,230832400,21600,21600,21600,21600,45
|
|
20240415,100800,229860400,21600,21600,21600,21600,16
|
|
20240415,100700,229514800,21600,21550,21600,21550,11
|
|
20240415,100600,229277700,21550,21600,21600,21550,44
|
|
20240415,100500,228329450,21550,21550,21550,21550,185
|
|
20240415,100400,224342700,21700,21600,21700,21600,315
|
|
20240415,100300,217537900,21600,21600,21600,21600,23
|
|
20240415,100200,217041100,21600,21600,21600,21600,25
|
|
20240415,100100,216501100,21600,21650,21650,21600,46
|
|
20240415,100000,215507000,21750,21700,21750,21600,1006
|
|
20240415,095900,193746850,21700,21700,21700,21700,19
|
|
20240415,095800,193334550,21700,21700,21750,21700,41
|
|
20240415,095700,192444600,21650,21650,21650,21650,29
|
|
20240415,095600,191816750,21700,21650,21700,21650,23
|
|
20240415,095500,191318650,21650,21700,21700,21650,260
|
|
20240415,095400,185688950,21700,21750,21750,21700,89
|
|
20240415,095300,183757450,21800,21750,21800,21750,136
|
|
20240415,095200,180793050,21800,21700,21800,21700,16
|
|
20240415,095100,180444850,21650,21750,21750,21650,191
|
|
20240415,095000,176302350,21750,21700,21750,21700,31
|
|
20240415,094900,175629550,21700,21700,21700,21700,35
|
|
20240415,094800,174870050,21700,21700,21700,21700,6
|
|
20240415,094700,174739850,21700,21750,21750,21700,134
|
|
20240415,094600,171826150,21750,21800,21800,21750,287
|
|
20240415,094500,165571100,21800,21800,21800,21800,35
|
|
20240415,094400,164808100,21800,21800,21800,21800,45
|
|
20240415,094300,163827100,21800,21800,21800,21800,13
|
|
20240415,094200,163543700,21800,21900,21900,21800,63
|
|
20240415,094100,162167800,21850,21800,21850,21800,168
|
|
20240415,094000,158497800,21800,21800,21800,21800,17
|
|
20240415,093900,158127200,21800,21800,21800,21800,43
|
|
20240415,093800,157189800,21800,21800,21800,21800,4
|
|
20240415,093700,157102600,21800,21750,21800,21750,631
|
|
20240415,093600,143377350,21750,21900,21900,21750,79
|
|
20240415,093500,141652650,21900,21750,21900,21750,172
|
|
20240415,093400,137902050,21750,21750,21750,21750,13
|
|
20240415,093300,137619300,21750,21700,21750,21700,21
|
|
20240415,093200,137163000,21700,21750,21750,21700,160
|
|
20240415,093100,133683350,21750,21750,21800,21700,24
|
|
20240415,093000,133162350,21700,21700,21800,21700,38
|
|
20240415,092900,132337350,21700,21700,21700,21700,8
|
|
20240415,092800,132163750,21700,21700,21750,21700,27
|
|
20240415,092700,131577450,21700,21700,21800,21700,182
|
|
20240415,092600,127619400,21700,21700,21750,21700,81
|
|
20240415,092500,125858350,21700,21700,21700,21700,32
|
|
20240415,092400,125163950,21700,21650,21700,21650,26
|
|
20240415,092300,124600800,21700,21750,21750,21700,14
|
|
20240415,092200,124296950,21750,21550,21750,21550,736
|
|
20240415,092100,108356400,21550,21550,21550,21550,203
|
|
20240415,092000,103981750,21550,21650,21650,21550,301
|
|
20240415,091900,97481500,21650,21600,21650,21600,112
|
|
20240415,091800,95062150,21650,21700,21700,21650,738
|
|
20240415,091700,79084350,21700,21700,21700,21700,339
|
|
20240415,091600,71728050,21700,21750,21750,21700,349
|
|
20240415,091500,64139000,21750,21750,21750,21750,60
|
|
20240415,091400,62834000,21750,21750,21750,21750,550
|
|
20240415,091300,50871500,21750,21750,21800,21750,518
|
|
20240415,091200,39604850,21750,21750,21800,21750,23
|
|
20240415,091100,39104500,21800,21750,21800,21700,703
|
|
20240415,091000,23816600,21750,21750,21800,21750,23
|
|
20240415,090900,23316050,21750,21750,21750,21750,12
|
|
20240415,090800,23055050,21750,21850,21850,21750,121
|
|
20240415,090700,20417300,21850,21800,21850,21750,128
|
|
20240415,090600,17625600,21750,21750,21850,21750,80
|
|
20240415,090500,15879500,21750,21800,21800,21750,62
|
|
20240415,090400,14530950,21750,21800,21800,21750,147
|
|
20240415,090300,11327000,21800,21800,21800,21800,0
|
|
20240415,090200,11327000,21800,21800,21800,21800,41
|
|
20240415,090100,10433200,21800,21900,21900,21800,31
|
|
20240415,090000,9757300,21750,21750,21750,21700,448
|