663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,200000,1017475800,21650,21650,21650,21650,1368
|
|
20240417,195900,1017475800,21650,21650,21650,21650,0
|
|
20240417,195800,1017475800,21650,21650,21650,21650,0
|
|
20240417,195700,1017475800,21650,21650,21650,21650,0
|
|
20240417,195600,1017475800,21650,21650,21650,21650,0
|
|
20240417,195500,1017475800,21650,21650,21650,21650,0
|
|
20240417,195400,1017475800,21650,21650,21650,21650,0
|
|
20240417,195300,1017475800,21650,21650,21650,21650,0
|
|
20240417,195200,1017475800,21650,21650,21650,21650,0
|
|
20240417,195100,1017475800,21650,21650,21650,21650,0
|
|
20240417,195000,1017475800,21650,21650,21650,21650,0
|
|
20240417,194900,1017475800,21650,21650,21650,21650,0
|
|
20240417,194800,1017475800,21650,21650,21650,21650,0
|
|
20240417,194700,1017475800,21650,21650,21650,21650,0
|
|
20240417,194600,1017475800,21650,21650,21650,21650,0
|
|
20240417,194500,1017475800,21650,21650,21650,21650,0
|
|
20240417,194400,1017475800,21650,21650,21650,21650,0
|
|
20240417,194300,1017475800,21650,21650,21650,21650,0
|
|
20240417,194200,1017475800,21650,21650,21650,21650,0
|
|
20240417,194100,1017475800,21650,21650,21650,21650,0
|
|
20240417,194000,1017475800,21650,21650,21650,21650,0
|
|
20240417,193900,1017475800,21650,21650,21650,21650,0
|
|
20240417,193800,1017475800,21650,21650,21650,21650,0
|
|
20240417,193700,1017475800,21650,21650,21650,21650,0
|
|
20240417,193600,1017475800,21650,21650,21650,21650,0
|
|
20240417,193500,1017475800,21650,21650,21650,21650,0
|
|
20240417,193400,1017475800,21650,21650,21650,21650,0
|
|
20240417,193300,1017475800,21650,21650,21650,21650,0
|
|
20240417,193200,1017475800,21650,21650,21650,21650,0
|
|
20240417,193100,1017475800,21650,21650,21650,21650,0
|
|
20240417,193000,1017475800,21650,21650,21650,21650,1368
|
|
20240417,192900,1017475800,21650,21650,21650,21650,0
|
|
20240417,192800,1017475800,21650,21650,21650,21650,0
|
|
20240417,192700,1017475800,21650,21650,21650,21650,0
|
|
20240417,192600,1017475800,21650,21650,21650,21650,0
|
|
20240417,192500,1017475800,21650,21650,21650,21650,0
|
|
20240417,192400,1017475800,21650,21650,21650,21650,0
|
|
20240417,192300,1017475800,21650,21650,21650,21650,0
|
|
20240417,192200,1017475800,21650,21650,21650,21650,0
|
|
20240417,192100,1017475800,21650,21650,21650,21650,0
|
|
20240417,192000,1017475800,21650,21650,21650,21650,0
|
|
20240417,191900,1017475800,21650,21650,21650,21650,0
|
|
20240417,191800,1017475800,21650,21650,21650,21650,0
|
|
20240417,191700,1017475800,21650,21650,21650,21650,0
|
|
20240417,191600,1017475800,21650,21650,21650,21650,0
|
|
20240417,191500,1017475800,21650,21650,21650,21650,0
|
|
20240417,191400,1017475800,21650,21650,21650,21650,0
|
|
20240417,191300,1017475800,21650,21650,21650,21650,0
|
|
20240417,191200,1017475800,21650,21650,21650,21650,0
|
|
20240417,191100,1017475800,21650,21650,21650,21650,0
|
|
20240417,191000,1017475800,21650,21650,21650,21650,0
|
|
20240417,190900,1017475800,21650,21650,21650,21650,0
|
|
20240417,190800,1017475800,21650,21650,21650,21650,0
|
|
20240417,190700,1017475800,21650,21650,21650,21650,0
|
|
20240417,190600,1017475800,21650,21650,21650,21650,0
|
|
20240417,190500,1017475800,21650,21650,21650,21650,0
|
|
20240417,190400,1017475800,21650,21650,21650,21650,0
|
|
20240417,190300,1017475800,21650,21650,21650,21650,0
|
|
20240417,190200,1017475800,21650,21650,21650,21650,0
|
|
20240417,190100,1017475800,21650,21650,21650,21650,0
|
|
20240417,190000,1017475800,21650,21650,21650,21650,1368
|
|
20240417,185900,1017475800,21650,21650,21650,21650,0
|
|
20240417,185800,1017475800,21650,21650,21650,21650,0
|
|
20240417,185700,1017475800,21650,21650,21650,21650,0
|
|
20240417,185600,1017475800,21650,21650,21650,21650,0
|
|
20240417,185500,1017475800,21650,21650,21650,21650,0
|
|
20240417,185400,1017475800,21650,21650,21650,21650,0
|
|
20240417,185300,1017475800,21650,21650,21650,21650,0
|
|
20240417,185200,1017475800,21650,21650,21650,21650,0
|
|
20240417,185100,1017475800,21650,21650,21650,21650,0
|
|
20240417,185000,1017475800,21650,21650,21650,21650,0
|
|
20240417,184900,1017475800,21650,21650,21650,21650,0
|
|
20240417,184800,1017475800,21650,21650,21650,21650,0
|
|
20240417,184700,1017475800,21650,21650,21650,21650,0
|
|
20240417,184600,1017475800,21650,21650,21650,21650,0
|
|
20240417,184500,1017475800,21650,21650,21650,21650,0
|
|
20240417,184400,1017475800,21650,21650,21650,21650,0
|
|
20240417,184300,1017475800,21650,21650,21650,21650,0
|
|
20240417,184200,1017475800,21650,21650,21650,21650,0
|
|
20240417,184100,1017475800,21650,21650,21650,21650,0
|
|
20240417,184000,1017475800,21650,21650,21650,21650,0
|
|
20240417,183900,1017475800,21650,21650,21650,21650,0
|
|
20240417,183800,1017475800,21650,21650,21650,21650,0
|
|
20240417,183700,1017475800,21650,21650,21650,21650,0
|
|
20240417,183600,1017475800,21650,21650,21650,21650,0
|
|
20240417,183500,1017475800,21650,21650,21650,21650,0
|
|
20240417,183400,1017475800,21650,21650,21650,21650,0
|
|
20240417,183300,1017475800,21650,21650,21650,21650,0
|
|
20240417,183200,1017475800,21650,21650,21650,21650,0
|
|
20240417,183100,1017475800,21650,21650,21650,21650,0
|
|
20240417,183000,1017475800,21650,21650,21650,21650,1368
|
|
20240417,182900,1017475800,21650,21650,21650,21650,0
|
|
20240417,182800,1017475800,21650,21650,21650,21650,0
|
|
20240417,182700,1017475800,21650,21650,21650,21650,0
|
|
20240417,182600,1017475800,21650,21650,21650,21650,0
|
|
20240417,182500,1017475800,21650,21650,21650,21650,0
|
|
20240417,182400,1017475800,21650,21650,21650,21650,0
|
|
20240417,182300,1017475800,21650,21650,21650,21650,0
|
|
20240417,182200,1017475800,21650,21650,21650,21650,0
|
|
20240417,182100,1017475800,21650,21650,21650,21650,0
|
|
20240417,182000,1017475800,21650,21650,21650,21650,0
|
|
20240417,181900,1017475800,21650,21650,21650,21650,0
|
|
20240417,181800,1017475800,21650,21650,21650,21650,0
|
|
20240417,181700,1017475800,21650,21650,21650,21650,0
|
|
20240417,181600,1017475800,21650,21650,21650,21650,0
|
|
20240417,181500,1017475800,21650,21650,21650,21650,0
|
|
20240417,181400,1017475800,21650,21650,21650,21650,0
|
|
20240417,181300,1017475800,21650,21650,21650,21650,0
|
|
20240417,181200,1017475800,21650,21650,21650,21650,0
|
|
20240417,181100,1017475800,21650,21650,21650,21650,0
|
|
20240417,181000,1017475800,21650,21650,21650,21650,0
|
|
20240417,180900,1017475800,21650,21650,21650,21650,0
|
|
20240417,180800,1017475800,21650,21650,21650,21650,0
|
|
20240417,180700,1017475800,21650,21650,21650,21650,0
|
|
20240417,180600,1017475800,21650,21650,21650,21650,0
|
|
20240417,180500,1017475800,21650,21650,21650,21650,0
|
|
20240417,180400,1017475800,21650,21650,21650,21650,0
|
|
20240417,180300,1017475800,21650,21650,21650,21650,0
|
|
20240417,180200,1017475800,21650,21650,21650,21650,0
|
|
20240417,180100,1017475800,21650,21650,21650,21650,0
|
|
20240417,180000,1017475800,21650,21650,21650,21650,1368
|
|
20240417,175900,1017475800,21650,21650,21650,21650,0
|
|
20240417,175800,1017475800,21650,21650,21650,21650,0
|
|
20240417,175700,1017475800,21650,21650,21650,21650,0
|
|
20240417,175600,1017475800,21650,21650,21650,21650,0
|
|
20240417,175500,1017475800,21650,21650,21650,21650,0
|
|
20240417,175400,1017475800,21650,21650,21650,21650,0
|
|
20240417,175300,1017475800,21650,21650,21650,21650,0
|
|
20240417,175200,1017475800,21650,21650,21650,21650,0
|
|
20240417,175100,1017475800,21650,21650,21650,21650,0
|
|
20240417,175000,1017475800,21650,21650,21650,21650,0
|
|
20240417,174900,1017475800,21650,21650,21650,21650,0
|
|
20240417,174800,1017475800,21650,21650,21650,21650,0
|
|
20240417,174700,1017475800,21650,21650,21650,21650,0
|
|
20240417,174600,1017475800,21650,21650,21650,21650,0
|
|
20240417,174500,1017475800,21650,21650,21650,21650,0
|
|
20240417,174400,1017475800,21650,21650,21650,21650,0
|
|
20240417,174300,1017475800,21650,21650,21650,21650,0
|
|
20240417,174200,1017475800,21650,21650,21650,21650,0
|
|
20240417,174100,1017475800,21650,21650,21650,21650,0
|
|
20240417,174000,1017475800,21650,21650,21650,21650,0
|
|
20240417,173900,1017475800,21650,21650,21650,21650,0
|
|
20240417,173800,1017475800,21650,21650,21650,21650,0
|
|
20240417,173700,1017475800,21650,21650,21650,21650,0
|
|
20240417,173600,1017475800,21650,21650,21650,21650,0
|
|
20240417,173500,1017475800,21650,21650,21650,21650,0
|
|
20240417,173400,1017475800,21650,21650,21650,21650,0
|
|
20240417,173300,1017475800,21650,21650,21650,21650,0
|
|
20240417,173200,1017475800,21650,21650,21650,21650,0
|
|
20240417,173100,1017475800,21650,21650,21650,21650,0
|
|
20240417,173000,1017475800,21650,21650,21650,21650,1368
|
|
20240417,172900,1017475800,21650,21650,21650,21650,0
|
|
20240417,172800,1017475800,21650,21650,21650,21650,0
|
|
20240417,172700,1017475800,21650,21650,21650,21650,0
|
|
20240417,172600,1017475800,21650,21650,21650,21650,0
|
|
20240417,172500,1017475800,21650,21650,21650,21650,0
|
|
20240417,172400,1017475800,21650,21650,21650,21650,0
|
|
20240417,172300,1017475800,21650,21650,21650,21650,0
|
|
20240417,172200,1017475800,21650,21650,21650,21650,0
|
|
20240417,172100,1017475800,21650,21650,21650,21650,0
|
|
20240417,172000,1017475800,21650,21650,21650,21650,0
|
|
20240417,171900,1017475800,21650,21650,21650,21650,0
|
|
20240417,171800,1017475800,21650,21650,21650,21650,0
|
|
20240417,171700,1017475800,21650,21650,21650,21650,0
|
|
20240417,171600,1017475800,21650,21650,21650,21650,0
|
|
20240417,171500,1017475800,21650,21650,21650,21650,0
|
|
20240417,171400,1017475800,21650,21650,21650,21650,0
|
|
20240417,171300,1017475800,21650,21650,21650,21650,0
|
|
20240417,171200,1017475800,21650,21650,21650,21650,0
|
|
20240417,171100,1017475800,21650,21650,21650,21650,0
|
|
20240417,171000,1017475800,21650,21650,21650,21650,0
|
|
20240417,170900,1017475800,21650,21650,21650,21650,0
|
|
20240417,170800,1017475800,21650,21650,21650,21650,0
|
|
20240417,170700,1017475800,21650,21650,21650,21650,0
|
|
20240417,170600,1017475800,21650,21650,21650,21650,0
|
|
20240417,170500,1017475800,21650,21650,21650,21650,0
|
|
20240417,170400,1017475800,21650,21650,21650,21650,0
|
|
20240417,170300,1017475800,21650,21650,21650,21650,0
|
|
20240417,170200,1017475800,21650,21650,21650,21650,0
|
|
20240417,170100,1017475800,21650,21650,21650,21650,0
|
|
20240417,170000,1017475800,21650,21650,21650,21650,1368
|
|
20240417,165900,1017475800,21650,21650,21650,21650,0
|
|
20240417,165800,1017475800,21650,21650,21650,21650,0
|
|
20240417,165700,1017475800,21650,21650,21650,21650,0
|
|
20240417,165600,1017475800,21650,21650,21650,21650,0
|
|
20240417,165500,1017475800,21650,21650,21650,21650,0
|
|
20240417,165400,1017475800,21650,21650,21650,21650,0
|
|
20240417,165300,1017475800,21650,21650,21650,21650,0
|
|
20240417,165200,1017475800,21650,21650,21650,21650,0
|
|
20240417,165100,1017475800,21650,21650,21650,21650,0
|
|
20240417,165000,1017475800,21650,21650,21650,21650,0
|
|
20240417,164900,1017475800,21650,21650,21650,21650,0
|
|
20240417,164800,1017475800,21650,21650,21650,21650,0
|
|
20240417,164700,1017475800,21650,21650,21650,21650,0
|
|
20240417,164600,1017475800,21650,21650,21650,21650,0
|
|
20240417,164500,1017475800,21650,21650,21650,21650,0
|
|
20240417,164400,1017475800,21650,21650,21650,21650,0
|
|
20240417,164300,1017475800,21650,21650,21650,21650,0
|
|
20240417,164200,1017475800,21650,21650,21650,21650,0
|
|
20240417,164100,1017475800,21650,21650,21650,21650,0
|
|
20240417,164000,1017475800,21650,21650,21650,21650,0
|
|
20240417,163900,1017475800,21650,21650,21650,21650,0
|
|
20240417,163800,1017475800,21650,21650,21650,21650,0
|
|
20240417,163700,1017475800,21650,21650,21650,21650,0
|
|
20240417,163600,1017475800,21650,21650,21650,21650,0
|
|
20240417,163500,1017475800,21650,21650,21650,21650,0
|
|
20240417,163400,1017475800,21650,21650,21650,21650,0
|
|
20240417,163300,1017475800,21650,21650,21650,21650,0
|
|
20240417,163200,1017475800,21650,21650,21650,21650,0
|
|
20240417,163100,1017475800,21650,21650,21650,21650,0
|
|
20240417,163000,1017475800,21650,21650,21650,21650,1368
|
|
20240417,162900,1017475800,21650,21650,21650,21650,0
|
|
20240417,162800,1017475800,21650,21650,21650,21650,0
|
|
20240417,162700,1017475800,21650,21650,21650,21650,0
|
|
20240417,162600,1017475800,21650,21650,21650,21650,0
|
|
20240417,162500,1017475800,21650,21650,21650,21650,0
|
|
20240417,162400,1017475800,21650,21650,21650,21650,0
|
|
20240417,162300,1017475800,21650,21650,21650,21650,0
|
|
20240417,162200,1017475800,21650,21650,21650,21650,0
|
|
20240417,162100,1017475800,21650,21650,21650,21650,0
|
|
20240417,162000,1017475800,21650,21650,21650,21650,0
|
|
20240417,161900,1017475800,21650,21650,21650,21650,0
|
|
20240417,161800,1017475800,21650,21650,21650,21650,0
|
|
20240417,161700,1017475800,21650,21650,21650,21650,0
|
|
20240417,161600,1017475800,21650,21650,21650,21650,0
|
|
20240417,161500,1017475800,21650,21650,21650,21650,0
|
|
20240417,161400,1017475800,21650,21650,21650,21650,0
|
|
20240417,161300,1017475800,21650,21650,21650,21650,0
|
|
20240417,161200,1017475800,21650,21650,21650,21650,0
|
|
20240417,161100,1017475800,21650,21650,21650,21650,0
|
|
20240417,161000,1017475800,21650,21650,21650,21650,0
|
|
20240417,160900,1017475800,21650,21650,21650,21650,0
|
|
20240417,160800,1017475800,21650,21650,21650,21650,0
|
|
20240417,160700,1017475800,21650,21650,21650,21650,0
|
|
20240417,160600,1017475800,21650,21650,21650,21650,0
|
|
20240417,160500,1017475800,21650,21650,21650,21650,0
|
|
20240417,160400,1017475800,21650,21650,21650,21650,0
|
|
20240417,160300,1017475800,21650,21650,21650,21650,0
|
|
20240417,160200,1017475800,21650,21650,21650,21650,0
|
|
20240417,160100,1017475800,21650,21650,21650,21650,0
|
|
20240417,160000,1017475800,21650,21650,21650,21650,1368
|
|
20240417,155900,1017475800,21650,21650,21650,21650,0
|
|
20240417,155800,1017475800,21650,21650,21650,21650,0
|
|
20240417,155700,1017475800,21650,21650,21650,21650,0
|
|
20240417,155600,1017475800,21650,21650,21650,21650,0
|
|
20240417,155500,1017475800,21650,21650,21650,21650,0
|
|
20240417,155400,1017475800,21650,21650,21650,21650,0
|
|
20240417,155300,1017475800,21650,21650,21650,21650,0
|
|
20240417,155200,1017475800,21650,21650,21650,21650,0
|
|
20240417,155100,1017475800,21650,21650,21650,21650,0
|
|
20240417,155000,1017475800,21650,21650,21650,21650,0
|
|
20240417,154900,1017475800,21650,21650,21650,21650,0
|
|
20240417,154800,1017475800,21650,21650,21650,21650,0
|
|
20240417,154700,1017475800,21650,21650,21650,21650,0
|
|
20240417,154600,1017475800,21650,21650,21650,21650,0
|
|
20240417,154500,1017475800,21650,21650,21650,21650,0
|
|
20240417,154400,1017475800,21650,21650,21650,21650,0
|
|
20240417,154300,1017475800,21650,21650,21650,21650,0
|
|
20240417,154200,1017475800,21650,21650,21650,21650,0
|
|
20240417,154100,1017475800,21650,21650,21650,21650,0
|
|
20240417,154000,1017475800,21650,21650,21650,21650,0
|
|
20240417,153900,1017475800,21650,21650,21650,21650,0
|
|
20240417,153800,1017475800,21650,21650,21650,21650,0
|
|
20240417,153700,1017475800,21650,21650,21650,21650,0
|
|
20240417,153600,1017475800,21650,21650,21650,21650,0
|
|
20240417,153500,1017475800,21650,21650,21650,21650,0
|
|
20240417,153400,1017475800,21650,21650,21650,21650,0
|
|
20240417,153300,1017475800,21650,21650,21650,21650,0
|
|
20240417,153200,1017475800,21650,21650,21650,21650,0
|
|
20240417,153100,1017475800,21650,21650,21650,21650,0
|
|
20240417,153000,1017475800,21650,21650,21650,21650,2736
|
|
20240417,152900,987858600,21650,21650,21650,21650,0
|
|
20240417,152800,987858600,21650,21650,21650,21650,0
|
|
20240417,152700,987858600,21650,21650,21650,21650,0
|
|
20240417,152600,987858600,21650,21650,21650,21650,0
|
|
20240417,152500,987858600,21650,21650,21650,21650,0
|
|
20240417,152400,987858600,21650,21650,21650,21650,0
|
|
20240417,152300,987858600,21650,21650,21650,21650,0
|
|
20240417,152200,987858600,21650,21650,21650,21650,0
|
|
20240417,152100,987858600,21650,21650,21650,21650,0
|
|
20240417,152000,987858600,21650,21650,21650,21650,0
|
|
20240417,151900,987858600,21650,21650,21650,21650,10
|
|
20240417,151800,987642100,21650,21650,21650,21650,4
|
|
20240417,151700,987555500,21750,21750,21750,21750,146
|
|
20240417,151600,984380000,21700,21700,21700,21700,309
|
|
20240417,151500,977674700,21700,21700,21700,21700,1
|
|
20240417,151400,977653000,21800,21800,21800,21800,0
|
|
20240417,151300,977653000,21800,21800,21800,21800,155
|
|
20240417,151200,974274000,21850,21850,21850,21850,0
|
|
20240417,151100,974274000,21850,21850,21850,21850,0
|
|
20240417,151000,974274000,21850,21850,21850,21850,0
|
|
20240417,150900,974274000,21850,21700,21850,21700,443
|
|
20240417,150800,964639750,21700,21700,21700,21700,130
|
|
20240417,150700,961818750,21750,21750,21750,21750,241
|
|
20240417,150600,956577000,21850,21850,21850,21850,0
|
|
20240417,150500,956577000,21850,21850,21850,21850,142
|
|
20240417,150400,953474300,21900,21900,21900,21900,0
|
|
20240417,150300,953474300,21900,21900,21900,21900,0
|
|
20240417,150200,953474300,21900,21750,21900,21750,254
|
|
20240417,150100,947928350,21900,21900,21900,21900,2
|
|
20240417,150000,947884550,21750,21750,21750,21750,0
|
|
20240417,145900,947884550,21750,21750,21750,21750,43
|
|
20240417,145800,946949300,21750,21750,21750,21700,475
|
|
20240417,145700,936624700,21750,21800,21800,21750,251
|
|
20240417,145600,931159150,21900,21900,21900,21900,0
|
|
20240417,145500,931159150,21900,21900,21900,21900,0
|
|
20240417,145400,931159150,21900,21900,21900,21900,142
|
|
20240417,145300,928049350,21900,21900,21900,21900,0
|
|
20240417,145200,928049350,21900,21900,21900,21900,0
|
|
20240417,145100,928049350,21900,21900,21900,21900,142
|
|
20240417,145000,924939550,21900,21900,21900,21900,0
|
|
20240417,144900,924939550,21900,21900,21900,21900,10
|
|
20240417,144800,924720550,21900,21900,21900,21900,0
|
|
20240417,144700,924720550,21900,21900,21900,21900,141
|
|
20240417,144600,921632650,21800,21800,21800,21800,374
|
|
20240417,144500,913479450,21900,21900,21900,21900,0
|
|
20240417,144400,913479450,21900,21900,21900,21900,0
|
|
20240417,144300,913479450,21900,21900,21900,21900,142
|
|
20240417,144200,910369650,21900,21900,21900,21900,0
|
|
20240417,144100,910369650,21900,21900,21900,21900,0
|
|
20240417,144000,910369650,21900,21900,21900,21900,5
|
|
20240417,143900,910260150,21900,21900,21900,21900,143
|
|
20240417,143800,907128450,21900,21900,21900,21900,0
|
|
20240417,143700,907128450,21900,21900,21900,21900,0
|
|
20240417,143600,907128450,21900,21900,21900,21900,142
|
|
20240417,143500,904018650,21750,21750,21750,21750,0
|
|
20240417,143400,904018650,21750,21800,21800,21750,537
|
|
20240417,143300,892338700,21800,21800,21800,21800,62
|
|
20240417,143200,890987100,21800,21900,21900,21800,600
|
|
20240417,143100,877892900,21900,21900,21900,21900,0
|
|
20240417,143000,877892900,21900,21900,21900,21900,5
|
|
20240417,142900,877783400,21900,21900,21900,21900,5
|
|
20240417,142800,877673900,21950,21900,21950,21900,235
|
|
20240417,142700,872520350,21900,21900,21900,21900,0
|
|
20240417,142600,872520350,21900,21900,21900,21900,7
|
|
20240417,142500,872367050,21900,21900,21900,21900,144
|
|
20240417,142400,869213450,21850,21850,21850,21850,350
|
|
20240417,142300,861565950,21850,21850,21850,21850,0
|
|
20240417,142200,861565950,21850,21850,21850,21850,0
|
|
20240417,142100,861565950,21850,21850,21850,21850,146
|
|
20240417,142000,858375850,21850,21850,21850,21850,0
|
|
20240417,141900,858375850,21850,21850,21850,21850,0
|
|
20240417,141800,858375850,21850,21850,21850,21850,143
|
|
20240417,141700,855251300,21850,21850,21850,21850,141
|
|
20240417,141600,852170450,21850,21850,21850,21850,0
|
|
20240417,141500,852170450,21850,21850,21850,21850,0
|
|
20240417,141400,852170450,21850,21850,21850,21850,0
|
|
20240417,141300,852170450,21850,21850,21850,21850,455
|
|
20240417,141200,842228700,21900,21900,21900,21900,0
|
|
20240417,141100,842228700,21900,21900,21900,21900,0
|
|
20240417,141000,842228700,21900,21900,21900,21900,144
|
|
20240417,140900,839075100,21900,21900,21900,21900,65
|
|
20240417,140800,837651600,21950,21950,21950,21950,0
|
|
20240417,140700,837651600,21950,21950,21950,21950,0
|
|
20240417,140600,837651600,21950,22000,22000,21950,1016
|
|
20240417,140500,815343350,21950,21950,21950,21950,0
|
|
20240417,140400,815343350,21950,21950,21950,21950,13
|
|
20240417,140300,815058000,22000,22000,22000,22000,5
|
|
20240417,140200,814948000,22000,22000,22000,22000,143
|
|
20240417,140100,811802000,22000,22000,22000,22000,1000
|
|
20240417,140000,789802000,22000,22000,22000,22000,0
|
|
20240417,135900,789802000,22000,21900,22000,21900,229
|
|
20240417,135800,784767600,21900,21900,21900,21900,0
|
|
20240417,135700,784767600,21900,21900,21900,21900,30
|
|
20240417,135600,784110600,21900,21900,21900,21900,30
|
|
20240417,135500,783453600,22000,21900,22000,21900,161
|
|
20240417,135400,779913400,21900,21900,21900,21900,81
|
|
20240417,135300,778139500,21900,21900,21900,21900,30
|
|
20240417,135200,777482500,21900,21900,21900,21900,31
|
|
20240417,135100,776803600,22000,22000,22000,22000,142
|
|
20240417,135000,773679600,21900,21900,21900,21900,31
|
|
20240417,134900,773000700,21900,21900,21900,21900,35
|
|
20240417,134800,772234200,21900,22000,22000,21900,172
|
|
20240417,134700,768453300,21900,21900,21900,21900,0
|
|
20240417,134600,768453300,21900,22000,22000,21900,35
|
|
20240417,134500,767686300,21900,21900,21900,21900,31
|
|
20240417,134400,767007400,22000,21850,22000,21850,182
|
|
20240417,134300,763007900,21850,21850,21850,21850,0
|
|
20240417,134200,763007900,21850,21850,21850,21850,31
|
|
20240417,134100,762330550,21850,21850,21850,21850,31
|
|
20240417,134000,761653200,21950,21850,21950,21850,172
|
|
20240417,133900,757880800,21950,21950,21950,21950,5
|
|
20240417,133800,757771050,21850,21850,21850,21850,31
|
|
20240417,133700,757093700,21800,21950,22000,21800,500
|
|
20240417,133600,746110350,21950,21800,21950,21800,219
|
|
20240417,133500,741310300,21800,21800,21800,21800,0
|
|
20240417,133400,741310300,21800,21800,21800,21800,30
|
|
20240417,133300,740656300,21800,21950,21950,21800,1213
|
|
20240417,133200,714162600,21900,21900,21900,21900,31
|
|
20240417,133100,713483700,21950,21950,21950,21950,7
|
|
20240417,133000,713330050,21950,22000,22000,21950,4
|
|
20240417,132900,713242150,22000,21900,22000,21900,173
|
|
20240417,132800,709439250,21900,21900,21900,21900,30
|
|
20240417,132700,708782250,21900,21900,21900,21900,0
|
|
20240417,132600,708782250,21900,21900,21900,21900,31
|
|
20240417,132500,708103350,22000,21900,22000,21900,172
|
|
20240417,132400,704322350,21900,21900,21900,21900,31
|
|
20240417,132300,703643450,22000,22000,22000,22000,1
|
|
20240417,132200,703621450,21900,22000,22000,21900,173
|
|
20240417,132100,699818550,21900,21900,21900,21900,30
|
|
20240417,132000,699161550,21900,21900,21900,21900,9
|
|
20240417,131900,698964450,21900,21900,21900,21900,41
|
|
20240417,131800,698066550,21900,21900,21900,21900,56
|
|
20240417,131700,696840150,21900,21900,21900,21900,5
|
|
20240417,131600,696730650,21900,21900,21900,21900,0
|
|
20240417,131500,696730650,21900,21900,21900,21900,30
|
|
20240417,131400,696073650,21950,21900,21950,21900,243
|
|
20240417,131300,690741350,21900,21900,21900,21900,31
|
|
20240417,131200,690062450,21900,21900,21900,21900,11
|
|
20240417,131100,689821550,21900,21900,21900,21900,30
|
|
20240417,131000,689164550,21950,21900,21950,21900,173
|
|
20240417,130900,685368750,21900,21850,21900,21850,31
|
|
20240417,130800,684691350,21850,21850,21850,21850,0
|
|
20240417,130700,684691350,21850,21900,21900,21850,269
|
|
20240417,130600,678801800,21800,21800,21800,21800,30
|
|
20240417,130500,678147800,21900,21800,21900,21800,151
|
|
20240417,130400,674844000,21850,21850,21850,21850,152
|
|
20240417,130300,671522800,21800,21850,21900,21800,270
|
|
20240417,130200,665617700,21800,21800,21800,21800,31
|
|
20240417,130100,664941900,21800,21800,21800,21800,31
|
|
20240417,130000,664266100,21800,21800,21800,21800,0
|
|
20240417,125900,664266100,21800,21850,21850,21800,380
|
|
20240417,125800,655974900,21800,21800,21800,21800,165
|
|
20240417,125700,652377900,21800,21800,21800,21800,30
|
|
20240417,125600,651723900,21900,21900,21900,21900,142
|
|
20240417,125500,648614100,21800,21800,21800,21800,31
|
|
20240417,125400,647938300,21800,21800,21800,21800,30
|
|
20240417,125300,647284300,21800,21800,21800,21800,31
|
|
20240417,125200,646608500,21900,21900,21900,21900,143
|
|
20240417,125100,643476800,21800,21800,21800,21800,36
|
|
20240417,125000,642692000,21850,21850,21850,21800,163
|
|
20240417,124900,639131950,21850,21850,21850,21850,31
|
|
20240417,124800,638454600,21900,21900,21900,21900,142
|
|
20240417,124700,635344800,21850,21850,21850,21850,30
|
|
20240417,124600,634689300,21850,21850,21850,21800,198
|
|
20240417,124500,630364550,21950,21800,21950,21800,279
|
|
20240417,124400,624257400,21900,21900,21900,21900,3
|
|
20240417,124300,624191700,21800,21800,21800,21800,31
|
|
20240417,124200,623515900,21800,21800,21800,21800,41
|
|
20240417,124100,622622100,21900,21900,21900,21900,142
|
|
20240417,124000,619512300,21800,21800,21800,21800,30
|
|
20240417,123900,618858300,21800,21800,21800,21800,40
|
|
20240417,123800,617986300,21800,21800,21800,21800,30
|
|
20240417,123700,617332300,21800,21750,21800,21750,25
|
|
20240417,123600,616787900,21750,21900,21900,21750,45
|
|
20240417,123500,615807050,21750,21900,21900,21750,37
|
|
20240417,123400,615001250,21750,21750,21750,21750,31
|
|
20240417,123300,614327000,21900,21900,21900,21900,142
|
|
20240417,123200,611217200,21800,21800,21800,21800,31
|
|
20240417,123100,610541400,21800,21800,21800,21800,130
|
|
20240417,123000,607707400,21900,21800,21900,21800,173
|
|
20240417,122900,603921800,21900,21900,21900,21900,134
|
|
20240417,122800,600987200,21800,21800,21800,21800,30
|
|
20240417,122700,600333200,21800,21800,21800,21800,31
|
|
20240417,122600,599657400,21900,21800,21900,21800,172
|
|
20240417,122500,595893600,21900,21900,21900,21900,2
|
|
20240417,122400,595849800,21800,21800,21800,21800,161
|
|
20240417,122300,592340000,21900,21750,21900,21750,33
|
|
20240417,122200,591621950,21900,21750,21900,21750,171
|
|
20240417,122100,587881550,21750,21750,21750,21750,0
|
|
20240417,122000,587881550,21750,21750,21750,21750,31
|
|
20240417,121900,587207300,21750,21800,21800,21750,173
|
|
20240417,121800,583437400,21750,21750,21750,21750,31
|
|
20240417,121700,582763150,21750,21750,21750,21750,0
|
|
20240417,121600,582763150,21750,21750,21750,21750,30
|
|
20240417,121500,582110650,21750,21800,21800,21750,173
|
|
20240417,121400,578340800,21750,21750,21750,21750,31
|
|
20240417,121300,577666550,21750,21750,21750,21750,0
|
|
20240417,121200,577666550,21750,21750,21750,21750,30
|
|
20240417,121100,577014050,21800,21750,21800,21750,172
|
|
20240417,121000,573266000,21750,21750,21750,21750,30
|
|
20240417,120900,572613500,21800,21800,21800,21800,7
|
|
20240417,120800,572460900,21750,21750,21750,21750,31
|
|
20240417,120700,571786650,21800,21750,21800,21750,172
|
|
20240417,120600,568038550,21750,21750,21750,21750,0
|
|
20240417,120500,568038550,21750,21750,21750,21750,31
|
|
20240417,120400,567364300,21750,21850,21850,21750,173
|
|
20240417,120300,563587250,21800,21800,21800,21800,230
|
|
20240417,120200,558573250,21800,21800,21800,21800,0
|
|
20240417,120100,558573250,21800,21800,21800,21800,31
|
|
20240417,120000,557897450,21800,21900,21900,21800,171
|
|
20240417,115900,554155550,21800,21800,21800,21800,31
|
|
20240417,115800,553479750,21800,21800,21800,21800,0
|
|
20240417,115700,553479750,21800,21800,21800,21800,30
|
|
20240417,115600,552825750,21900,21900,21900,21800,174
|
|
20240417,115500,549018250,21850,21850,21850,21850,204
|
|
20240417,115400,544560850,21850,21850,21850,21850,0
|
|
20240417,115300,544560850,21850,21950,21950,21850,173
|
|
20240417,115200,540766600,21850,21850,21850,21850,31
|
|
20240417,115100,540089250,21850,21850,21850,21850,30
|
|
20240417,115000,539433750,21850,21850,21850,21850,0
|
|
20240417,114900,539433750,21850,22000,22000,21850,190
|
|
20240417,114800,535258400,22000,21800,22000,21800,31
|
|
20240417,114700,534582400,21800,21800,21800,21800,31
|
|
20240417,114600,533906600,21800,21800,21800,21800,0
|
|
20240417,114500,533906600,21800,21950,21950,21800,172
|
|
20240417,114400,530135700,21800,21800,21800,21800,37
|
|
20240417,114300,529329100,21800,21800,21800,21800,31
|
|
20240417,114200,528653300,21950,21950,21950,21950,142
|
|
20240417,114100,525536400,21800,21800,21800,21800,30
|
|
20240417,114000,524882400,21800,21800,21800,21800,32
|
|
20240417,113900,524184800,21800,21800,21800,21800,30
|
|
20240417,113800,523530800,21900,21900,21900,21900,142
|
|
20240417,113700,520421000,21800,22000,22000,21800,32
|
|
20240417,113600,519723200,21800,21800,21800,21800,30
|
|
20240417,113500,519069200,21800,21800,21800,21800,31
|
|
20240417,113400,518393400,21950,21950,21950,21950,142
|
|
20240417,113300,515276500,21800,21800,21800,21800,31
|
|
20240417,113200,514600700,21800,21800,21800,21800,30
|
|
20240417,113100,513946700,21800,21800,21800,21800,31
|
|
20240417,113000,513270900,21900,21900,21900,21900,215
|
|
20240417,112900,508562400,21800,21800,21800,21800,30
|
|
20240417,112800,507908400,21800,21800,21800,21800,31
|
|
20240417,112700,507232600,21950,21950,22000,21950,192
|
|
20240417,112600,503016300,21800,21800,21800,21800,30
|
|
20240417,112500,502362300,21800,21800,21800,21800,31
|
|
20240417,112400,501686500,21800,21850,21850,21800,33
|
|
20240417,112300,500965550,21950,21900,21950,21900,587
|
|
20240417,112200,488094500,21900,21900,21900,21900,30
|
|
20240417,112100,487437500,21900,21900,21900,21900,31
|
|
20240417,112000,486758600,21900,21900,21900,21900,30
|
|
20240417,111900,486101600,22000,22000,22000,22000,631
|
|
20240417,111800,472219600,21900,21900,21900,21900,43
|
|
20240417,111700,471277900,22000,22000,22000,22000,0
|
|
20240417,111600,471277900,22000,22000,22000,22000,143
|
|
20240417,111500,468131900,21950,21950,21950,21950,0
|
|
20240417,111400,468131900,21950,21950,21950,21950,5
|
|
20240417,111300,468022150,22000,21950,22000,21950,801
|
|
20240417,111200,450435700,21950,21950,21950,21950,142
|
|
20240417,111100,447318800,21950,21950,21950,21950,48
|
|
20240417,111000,446265200,21950,21950,21950,21950,0
|
|
20240417,110900,446265200,21950,21950,21950,21950,1
|
|
20240417,110800,446243250,21950,21950,21950,21950,143
|
|
20240417,110700,443104400,21900,21900,21900,21900,0
|
|
20240417,110600,443104400,21900,21900,21900,21900,1
|
|
20240417,110500,443082500,21900,21900,21900,21900,180
|
|
20240417,110400,439140500,21900,21900,21900,21900,86
|
|
20240417,110300,437257100,21900,21900,21900,21900,103
|
|
20240417,110200,435001400,21900,21900,21900,21900,0
|
|
20240417,110100,435001400,21900,21900,21900,21900,142
|
|
20240417,110000,431891600,21900,21900,21900,21900,0
|
|
20240417,105900,431891600,21900,21900,21900,21900,100
|
|
20240417,105800,429701600,21900,21900,21900,21900,0
|
|
20240417,105700,429701600,21900,21900,21900,21900,242
|
|
20240417,105600,424401800,21900,21900,21900,21900,0
|
|
20240417,105500,424401800,21900,21900,21900,21900,7
|
|
20240417,105400,424248500,21900,21900,21900,21900,0
|
|
20240417,105300,424248500,21900,21900,21900,21900,142
|
|
20240417,105200,421138700,21900,21900,21900,21900,0
|
|
20240417,105100,421138700,21900,21900,21900,21900,0
|
|
20240417,105000,421138700,21900,21900,21900,21900,143
|
|
20240417,104900,418007000,21900,21900,21900,21900,0
|
|
20240417,104800,418007000,21900,21900,21900,21900,0
|
|
20240417,104700,418007000,21900,21900,21900,21900,0
|
|
20240417,104600,418007000,21900,21800,21900,21800,178
|
|
20240417,104500,414112300,21900,21900,21900,21900,0
|
|
20240417,104400,414112300,21900,21900,21900,21900,0
|
|
20240417,104300,414112300,21900,21900,21900,21900,5
|
|
20240417,104200,414002800,21900,21900,21900,21800,154
|
|
20240417,104100,410630800,21900,21900,21900,21900,0
|
|
20240417,104000,410630800,21900,21900,21900,21900,1
|
|
20240417,103900,410608900,21900,21900,21900,21900,466
|
|
20240417,103800,400403500,21900,21900,21900,21900,51
|
|
20240417,103700,399286600,21900,21900,21900,21900,0
|
|
20240417,103600,399286600,21900,21900,21900,21900,1
|
|
20240417,103500,399264700,21850,21900,21900,21850,311
|
|
20240417,103400,392454300,21900,21900,21900,21900,0
|
|
20240417,103300,392454300,21900,21900,21900,21900,2
|
|
20240417,103200,392410500,21900,21900,21900,21900,0
|
|
20240417,103100,392410500,21900,21900,21900,21900,290
|
|
20240417,103000,386059500,21900,21900,21900,21900,0
|
|
20240417,102900,386059500,21900,21900,21900,21900,100
|
|
20240417,102800,383869500,21900,21800,21900,21800,2410
|
|
20240417,102700,331259100,21800,21800,21800,21800,143
|
|
20240417,102600,328141700,21750,21750,21750,21750,0
|
|
20240417,102500,328141700,21750,21750,21750,21750,552
|
|
20240417,102400,316135700,21750,21750,21750,21750,148
|
|
20240417,102300,312916700,21700,21700,21700,21700,0
|
|
20240417,102200,312916700,21700,21700,21700,21700,2
|
|
20240417,102100,312873300,21750,21750,21750,21750,0
|
|
20240417,102000,312873300,21750,21750,21750,21750,143
|
|
20240417,101900,309763050,21700,21700,21700,21700,0
|
|
20240417,101800,309763050,21700,21700,21700,21700,0
|
|
20240417,101700,309763050,21700,21700,21700,21700,62
|
|
20240417,101600,308417650,21750,21750,21750,21700,315
|
|
20240417,101500,301570500,21800,21800,21800,21800,0
|
|
20240417,101400,301570500,21800,21800,21800,21800,5
|
|
20240417,101300,301461500,21800,21800,21800,21800,500
|
|
20240417,101200,290561500,21850,21850,21850,21850,0
|
|
20240417,101100,290561500,21850,21850,21850,21850,6
|
|
20240417,101000,290430400,21750,21750,21750,21750,149
|
|
20240417,100900,287189650,21750,21850,21850,21750,164
|
|
20240417,100800,283608250,21850,21850,21850,21850,4
|
|
20240417,100700,283520850,21850,21850,21850,21850,300
|
|
20240417,100600,276965850,21850,21800,21850,21800,186
|
|
20240417,100500,272910950,21800,21800,21800,21800,192
|
|
20240417,100400,268725350,21800,21800,21800,21800,60
|
|
20240417,100300,267417350,21800,21800,21800,21800,110
|
|
20240417,100200,265019350,21800,21800,21800,21800,0
|
|
20240417,100100,265019350,21800,21700,21800,21700,793
|
|
20240417,100000,247797150,21700,21700,21700,21700,40
|
|
20240417,095900,246929150,21800,21800,21800,21800,0
|
|
20240417,095800,246929150,21800,21800,21800,21800,197
|
|
20240417,095700,242634550,21800,21800,21800,21800,0
|
|
20240417,095600,242634550,21800,21800,21800,21800,244
|
|
20240417,095500,237315350,21800,21800,21800,21800,0
|
|
20240417,095400,237315350,21800,21750,21800,21750,151
|
|
20240417,095300,234024050,21800,21800,21800,21800,0
|
|
20240417,095200,234024050,21800,21800,21800,21800,1
|
|
20240417,095100,234002250,21800,21750,21800,21750,1062
|
|
20240417,095000,210888900,21750,21750,21750,21750,199
|
|
20240417,094900,206560650,21750,21750,21750,21750,5
|
|
20240417,094800,206451900,21750,21750,21750,21750,7
|
|
20240417,094700,206299650,21750,21700,21750,21700,690
|
|
20240417,094600,191320850,21700,21700,21700,21700,0
|
|
20240417,094500,191320850,21700,21700,21700,21700,123
|
|
20240417,094400,188651750,21700,21700,21700,21700,48
|
|
20240417,094300,187610150,21750,21700,21750,21700,1114
|
|
20240417,094200,163428650,21700,21700,21700,21700,0
|
|
20240417,094100,163428650,21700,21650,21700,21650,663
|
|
20240417,094000,149071500,21650,21650,21650,21650,1
|
|
20240417,093900,149049850,21650,21650,21650,21650,320
|
|
20240417,093800,142121850,21550,21550,21550,21550,0
|
|
20240417,093700,142121850,21550,21550,21550,21550,400
|
|
20240417,093600,133501850,21650,21650,21650,21650,141
|
|
20240417,093500,130449200,21600,21650,21650,21600,109
|
|
20240417,093400,128094300,21600,21600,21600,21600,0
|
|
20240417,093300,128094300,21600,21600,21600,21600,1
|
|
20240417,093200,128072700,21650,21650,21650,21650,162
|
|
20240417,093100,124565400,21650,21650,21700,21600,151
|
|
20240417,093000,121296200,21650,21650,21650,21650,11
|
|
20240417,092900,121058050,21700,21650,21700,21650,612
|
|
20240417,092800,107802800,21650,21600,21650,21600,918
|
|
20240417,092700,87969550,21600,21600,21600,21600,51
|
|
20240417,092600,86867950,21650,21650,21650,21650,80
|
|
20240417,092500,85135950,21650,21650,21650,21650,592
|
|
20240417,092400,72319150,21700,21650,21700,21650,403
|
|
20240417,092300,63593500,21600,21600,21600,21600,0
|
|
20240417,092200,63593500,21600,21600,21600,21600,169
|
|
20240417,092100,59943100,21600,21600,21600,21600,143
|
|
20240417,092000,56854300,21600,21600,21600,21600,50
|
|
20240417,091900,55774300,21600,21600,21600,21600,0
|
|
20240417,091800,55774300,21600,21650,21650,21600,159
|
|
20240417,091700,52339850,21650,21550,21650,21550,81
|
|
20240417,091600,50589600,21650,21650,21650,21650,0
|
|
20240417,091500,50589600,21650,21650,21650,21650,0
|
|
20240417,091400,50589600,21650,21650,21650,21650,0
|
|
20240417,091300,50589600,21650,21500,21650,21500,178
|
|
20240417,091200,46746100,21500,21500,21500,21500,5
|
|
20240417,091100,46638600,21600,21600,21600,21600,0
|
|
20240417,091000,46638600,21600,21500,21600,21500,176
|
|
20240417,090900,42851600,21350,21450,21450,21350,53
|
|
20240417,090800,41718750,21450,21450,21450,21450,0
|
|
20240417,090700,41718750,21450,21650,21700,21450,1300
|
|
20240417,090600,13736400,21700,21700,21700,21700,0
|
|
20240417,090500,13736400,21700,21400,21700,21400,490
|
|
20240417,090400,3175050,21400,21400,21400,21400,12
|
|
20240417,090300,2918250,21400,21400,21400,21400,0
|
|
20240417,090200,2918250,21400,21300,21450,21300,117
|
|
20240417,090100,425400,21300,21300,21300,21300,4
|
|
20240417,090000,340200,21450,21200,21450,21200,16
|