594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185100,234471850,21600,21600,21600,21600,276
|
|
20240318,185000,234471850,21600,21600,21600,21600,0
|
|
20240318,184900,234471850,21600,21600,21600,21600,0
|
|
20240318,184800,234471850,21600,21600,21600,21600,0
|
|
20240318,184700,234471850,21600,21600,21600,21600,0
|
|
20240318,184600,234471850,21600,21600,21600,21600,0
|
|
20240318,184500,234471850,21600,21600,21600,21600,0
|
|
20240318,184400,234471850,21600,21600,21600,21600,0
|
|
20240318,184300,234471850,21600,21600,21600,21600,0
|
|
20240318,184200,234471850,21600,21600,21600,21600,0
|
|
20240318,184100,234471850,21600,21600,21600,21600,0
|
|
20240318,184000,234471850,21600,21600,21600,21600,0
|
|
20240318,183900,234471850,21600,21600,21600,21600,0
|
|
20240318,183800,234471850,21600,21600,21600,21600,0
|
|
20240318,183700,234471850,21600,21600,21600,21600,0
|
|
20240318,183600,234471850,21600,21600,21600,21600,0
|
|
20240318,183500,234471850,21600,21600,21600,21600,0
|
|
20240318,183400,234471850,21600,21600,21600,21600,0
|
|
20240318,183300,234471850,21600,21600,21600,21600,0
|
|
20240318,183200,234471850,21600,21600,21600,21600,0
|
|
20240318,183100,234471850,21600,21600,21600,21600,0
|
|
20240318,183000,234471850,21600,21600,21600,21600,0
|
|
20240318,182900,234471850,21600,21600,21600,21600,0
|
|
20240318,182800,234471850,21600,21600,21600,21600,0
|
|
20240318,182700,234471850,21600,21600,21600,21600,0
|
|
20240318,182600,234471850,21600,21600,21600,21600,0
|
|
20240318,182500,234471850,21600,21600,21600,21600,0
|
|
20240318,182400,234471850,21600,21600,21600,21600,0
|
|
20240318,182300,234471850,21600,21600,21600,21600,0
|
|
20240318,182200,234471850,21600,21600,21600,21600,0
|
|
20240318,182100,234471850,21600,21600,21600,21600,276
|
|
20240318,182000,234471850,21600,21600,21600,21600,0
|
|
20240318,181900,234471850,21600,21600,21600,21600,0
|
|
20240318,181800,234471850,21600,21600,21600,21600,0
|
|
20240318,181700,234471850,21600,21600,21600,21600,0
|
|
20240318,181600,234471850,21600,21600,21600,21600,0
|
|
20240318,181500,234471850,21600,21600,21600,21600,0
|
|
20240318,181400,234471850,21600,21600,21600,21600,0
|
|
20240318,181300,234471850,21600,21600,21600,21600,0
|
|
20240318,181200,234471850,21600,21600,21600,21600,0
|
|
20240318,181100,234471850,21600,21600,21600,21600,0
|
|
20240318,181000,234471850,21600,21600,21600,21600,0
|
|
20240318,180900,234471850,21600,21600,21600,21600,0
|
|
20240318,180800,234471850,21600,21600,21600,21600,0
|
|
20240318,180700,234471850,21600,21600,21600,21600,0
|
|
20240318,180600,234471850,21600,21600,21600,21600,0
|
|
20240318,180500,234471850,21600,21600,21600,21600,0
|
|
20240318,180400,234471850,21600,21600,21600,21600,0
|
|
20240318,180300,234471850,21600,21600,21600,21600,0
|
|
20240318,180200,234471850,21600,21600,21600,21600,0
|
|
20240318,180100,234471850,21600,21600,21600,21600,0
|
|
20240318,180000,234471850,21600,21600,21600,21600,0
|
|
20240318,175900,234471850,21600,21600,21600,21600,0
|
|
20240318,175800,234471850,21600,21600,21600,21600,0
|
|
20240318,175700,234471850,21600,21600,21600,21600,0
|
|
20240318,175600,234471850,21600,21600,21600,21600,0
|
|
20240318,175500,234471850,21600,21600,21600,21600,0
|
|
20240318,175400,234471850,21600,21600,21600,21600,0
|
|
20240318,175300,234471850,21600,21600,21600,21600,0
|
|
20240318,175200,234471850,21600,21600,21600,21600,0
|
|
20240318,175100,234471850,21600,21600,21600,21600,276
|
|
20240318,175000,234471850,21600,21600,21600,21600,0
|
|
20240318,174900,234471850,21600,21600,21600,21600,0
|
|
20240318,174800,234471850,21600,21600,21600,21600,0
|
|
20240318,174700,234471850,21600,21600,21600,21600,0
|
|
20240318,174600,234471850,21600,21600,21600,21600,0
|
|
20240318,174500,234471850,21600,21600,21600,21600,0
|
|
20240318,174400,234471850,21600,21600,21600,21600,0
|
|
20240318,174300,234471850,21600,21600,21600,21600,0
|
|
20240318,174200,234471850,21600,21600,21600,21600,0
|
|
20240318,174100,234471850,21600,21600,21600,21600,0
|
|
20240318,174000,234471850,21600,21600,21600,21600,0
|
|
20240318,173900,234471850,21600,21600,21600,21600,0
|
|
20240318,173800,234471850,21600,21600,21600,21600,0
|
|
20240318,173700,234471850,21600,21600,21600,21600,0
|
|
20240318,173600,234471850,21600,21600,21600,21600,0
|
|
20240318,173500,234471850,21600,21600,21600,21600,0
|
|
20240318,173400,234471850,21600,21600,21600,21600,0
|
|
20240318,173300,234471850,21600,21600,21600,21600,0
|
|
20240318,173200,234471850,21600,21600,21600,21600,0
|
|
20240318,173100,234471850,21600,21600,21600,21600,0
|
|
20240318,173000,234471850,21600,21600,21600,21600,0
|
|
20240318,172900,234471850,21600,21600,21600,21600,0
|
|
20240318,172800,234471850,21600,21600,21600,21600,0
|
|
20240318,172700,234471850,21600,21600,21600,21600,0
|
|
20240318,172600,234471850,21600,21600,21600,21600,0
|
|
20240318,172500,234471850,21600,21600,21600,21600,0
|
|
20240318,172400,234471850,21600,21600,21600,21600,0
|
|
20240318,172300,234471850,21600,21600,21600,21600,0
|
|
20240318,172200,234471850,21600,21600,21600,21600,0
|
|
20240318,172100,234471850,21600,21600,21600,21600,276
|
|
20240318,172000,234471850,21600,21600,21600,21600,0
|
|
20240318,171900,234471850,21600,21600,21600,21600,0
|
|
20240318,171800,234471850,21600,21600,21600,21600,0
|
|
20240318,171700,234471850,21600,21600,21600,21600,0
|
|
20240318,171600,234471850,21600,21600,21600,21600,0
|
|
20240318,171500,234471850,21600,21600,21600,21600,0
|
|
20240318,171400,234471850,21600,21600,21600,21600,0
|
|
20240318,171300,234471850,21600,21600,21600,21600,0
|
|
20240318,171200,234471850,21600,21600,21600,21600,0
|
|
20240318,171100,234471850,21600,21600,21600,21600,0
|
|
20240318,171000,234471850,21600,21600,21600,21600,0
|
|
20240318,170900,234471850,21600,21600,21600,21600,0
|
|
20240318,170800,234471850,21600,21600,21600,21600,0
|
|
20240318,170700,234471850,21600,21600,21600,21600,0
|
|
20240318,170600,234471850,21600,21600,21600,21600,0
|
|
20240318,170500,234471850,21600,21600,21600,21600,0
|
|
20240318,170400,234471850,21600,21600,21600,21600,0
|
|
20240318,170300,234471850,21600,21600,21600,21600,0
|
|
20240318,170200,234471850,21600,21600,21600,21600,0
|
|
20240318,170100,234471850,21600,21600,21600,21600,0
|
|
20240318,170000,234471850,21600,21600,21600,21600,0
|
|
20240318,165900,234471850,21600,21600,21600,21600,0
|
|
20240318,165800,234471850,21600,21600,21600,21600,0
|
|
20240318,165700,234471850,21600,21600,21600,21600,0
|
|
20240318,165600,234471850,21600,21600,21600,21600,0
|
|
20240318,165500,234471850,21600,21600,21600,21600,0
|
|
20240318,165400,234471850,21600,21600,21600,21600,0
|
|
20240318,165300,234471850,21600,21600,21600,21600,0
|
|
20240318,165200,234471850,21600,21600,21600,21600,0
|
|
20240318,165100,234471850,21600,21600,21600,21600,276
|
|
20240318,165000,234471850,21600,21600,21600,21600,0
|
|
20240318,164900,234471850,21600,21600,21600,21600,0
|
|
20240318,164800,234471850,21600,21600,21600,21600,0
|
|
20240318,164700,234471850,21600,21600,21600,21600,0
|
|
20240318,164600,234471850,21600,21600,21600,21600,0
|
|
20240318,164500,234471850,21600,21600,21600,21600,0
|
|
20240318,164400,234471850,21600,21600,21600,21600,0
|
|
20240318,164300,234471850,21600,21600,21600,21600,0
|
|
20240318,164200,234471850,21600,21600,21600,21600,0
|
|
20240318,164100,234471850,21600,21600,21600,21600,0
|
|
20240318,164000,234471850,21600,21600,21600,21600,0
|
|
20240318,163900,234471850,21600,21600,21600,21600,0
|
|
20240318,163800,234471850,21600,21600,21600,21600,0
|
|
20240318,163700,234471850,21600,21600,21600,21600,0
|
|
20240318,163600,234471850,21600,21600,21600,21600,0
|
|
20240318,163500,234471850,21600,21600,21600,21600,0
|
|
20240318,163400,234471850,21600,21600,21600,21600,0
|
|
20240318,163300,234471850,21600,21600,21600,21600,0
|
|
20240318,163200,234471850,21600,21600,21600,21600,0
|
|
20240318,163100,234471850,21600,21600,21600,21600,0
|
|
20240318,163000,234471850,21600,21600,21600,21600,0
|
|
20240318,162900,234471850,21600,21600,21600,21600,0
|
|
20240318,162800,234471850,21600,21600,21600,21600,0
|
|
20240318,162700,234471850,21600,21600,21600,21600,0
|
|
20240318,162600,234471850,21600,21600,21600,21600,0
|
|
20240318,162500,234471850,21600,21600,21600,21600,0
|
|
20240318,162400,234471850,21600,21600,21600,21600,0
|
|
20240318,162300,234471850,21600,21600,21600,21600,0
|
|
20240318,162200,234471850,21600,21600,21600,21600,0
|
|
20240318,162100,234471850,21600,21600,21600,21600,276
|
|
20240318,162000,234471850,21600,21600,21600,21600,0
|
|
20240318,161900,234471850,21600,21600,21600,21600,0
|
|
20240318,161800,234471850,21600,21600,21600,21600,0
|
|
20240318,161700,234471850,21600,21600,21600,21600,0
|
|
20240318,161600,234471850,21600,21600,21600,21600,0
|
|
20240318,161500,234471850,21600,21600,21600,21600,0
|
|
20240318,161400,234471850,21600,21600,21600,21600,0
|
|
20240318,161300,234471850,21600,21600,21600,21600,0
|
|
20240318,161200,234471850,21600,21600,21600,21600,0
|
|
20240318,161100,234471850,21600,21600,21600,21600,0
|
|
20240318,161000,234471850,21600,21600,21600,21600,0
|
|
20240318,160900,234471850,21600,21600,21600,21600,0
|
|
20240318,160800,234471850,21600,21600,21600,21600,0
|
|
20240318,160700,234471850,21600,21600,21600,21600,0
|
|
20240318,160600,234471850,21600,21600,21600,21600,0
|
|
20240318,160500,234471850,21600,21600,21600,21600,0
|
|
20240318,160400,234471850,21600,21600,21600,21600,0
|
|
20240318,160300,234471850,21600,21600,21600,21600,0
|
|
20240318,160200,234471850,21600,21600,21600,21600,0
|
|
20240318,160100,234471850,21600,21600,21600,21600,0
|
|
20240318,160000,234471850,21600,21600,21600,21600,0
|
|
20240318,155900,234471850,21600,21600,21600,21600,0
|
|
20240318,155800,234471850,21600,21600,21600,21600,0
|
|
20240318,155700,234471850,21600,21600,21600,21600,0
|
|
20240318,155600,234471850,21600,21600,21600,21600,0
|
|
20240318,155500,234471850,21600,21600,21600,21600,0
|
|
20240318,155400,234471850,21600,21600,21600,21600,0
|
|
20240318,155300,234471850,21600,21600,21600,21600,0
|
|
20240318,155200,234471850,21600,21600,21600,21600,0
|
|
20240318,155100,234471850,21600,21600,21600,21600,276
|
|
20240318,155000,234471850,21600,21600,21600,21600,0
|
|
20240318,154900,234471850,21600,21600,21600,21600,0
|
|
20240318,154800,234471850,21600,21600,21600,21600,0
|
|
20240318,154700,234471850,21600,21600,21600,21600,0
|
|
20240318,154600,234471850,21600,21600,21600,21600,0
|
|
20240318,154500,234471850,21600,21600,21600,21600,0
|
|
20240318,154400,234471850,21600,21600,21600,21600,0
|
|
20240318,154300,234471850,21600,21600,21600,21600,0
|
|
20240318,154200,234471850,21600,21600,21600,21600,0
|
|
20240318,154100,234471850,21600,21600,21600,21600,0
|
|
20240318,154000,234471850,21600,21600,21600,21600,0
|
|
20240318,153900,234471850,21600,21600,21600,21600,0
|
|
20240318,153800,234471850,21600,21600,21600,21600,0
|
|
20240318,153700,234471850,21600,21600,21600,21600,0
|
|
20240318,153600,234471850,21600,21600,21600,21600,0
|
|
20240318,153500,234471850,21600,21600,21600,21600,0
|
|
20240318,153400,234471850,21600,21600,21600,21600,0
|
|
20240318,153300,234471850,21600,21600,21600,21600,0
|
|
20240318,153200,234471850,21600,21600,21600,21600,0
|
|
20240318,153100,234471850,21600,21600,21600,21600,0
|
|
20240318,153000,234471850,21600,21600,21600,21600,276
|
|
20240318,152900,228510250,21650,21650,21650,21650,0
|
|
20240318,152800,228510250,21650,21650,21650,21650,0
|
|
20240318,152700,228510250,21650,21650,21650,21650,0
|
|
20240318,152600,228510250,21650,21650,21650,21650,0
|
|
20240318,152500,228510250,21650,21650,21650,21650,0
|
|
20240318,152400,228510250,21650,21650,21650,21650,0
|
|
20240318,152300,228510250,21650,21650,21650,21650,0
|
|
20240318,152200,228510250,21650,21650,21650,21650,0
|
|
20240318,152100,228510250,21650,21650,21650,21650,0
|
|
20240318,152000,228510250,21650,21650,21650,21650,0
|
|
20240318,151900,228510250,21650,21650,21650,21650,0
|
|
20240318,151800,228510250,21650,21650,21650,21650,0
|
|
20240318,151700,228510250,21650,21650,21650,21650,0
|
|
20240318,151600,228510250,21650,21650,21650,21650,0
|
|
20240318,151500,228510250,21650,21650,21650,21650,0
|
|
20240318,151400,228510250,21650,21600,21650,21600,2
|
|
20240318,151300,228467000,21650,21650,21650,21650,0
|
|
20240318,151200,228467000,21650,21650,21650,21650,0
|
|
20240318,151100,228467000,21650,21650,21650,21650,0
|
|
20240318,151000,228467000,21650,21550,21650,21550,4
|
|
20240318,150900,228380600,21650,21650,21650,21650,0
|
|
20240318,150800,228380600,21650,21650,21650,21650,0
|
|
20240318,150700,228380600,21650,21650,21650,21650,0
|
|
20240318,150600,228380600,21650,21650,21650,21650,1
|
|
20240318,150500,228358950,21500,21500,21500,21500,0
|
|
20240318,150400,228358950,21500,21500,21500,21500,10
|
|
20240318,150300,228143950,21600,21600,21600,21600,1
|
|
20240318,150200,228122350,21650,21650,21650,21650,0
|
|
20240318,150100,228122350,21650,21500,21650,21500,37
|
|
20240318,150000,227326500,21650,21650,21650,21650,0
|
|
20240318,145900,227326500,21650,21600,21650,21600,2
|
|
20240318,145800,227283250,21500,21500,21500,21500,1
|
|
20240318,145700,227261750,21650,21650,21650,21650,0
|
|
20240318,145600,227261750,21650,21600,21650,21600,16
|
|
20240318,145500,226916100,21500,21500,21500,21500,0
|
|
20240318,145400,226916100,21500,21550,21550,21500,515
|
|
20240318,145300,215843550,21600,21600,21600,21600,0
|
|
20240318,145200,215843550,21600,21600,21600,21600,0
|
|
20240318,145100,215843550,21600,21600,21600,21600,0
|
|
20240318,145000,215843550,21600,21600,21600,21600,11
|
|
20240318,144900,215605950,21650,21650,21650,21650,0
|
|
20240318,144800,215605950,21650,21650,21650,21650,0
|
|
20240318,144700,215605950,21650,21650,21650,21650,0
|
|
20240318,144600,215605950,21650,21650,21650,21650,0
|
|
20240318,144500,215605950,21650,21650,21650,21650,0
|
|
20240318,144400,215605950,21650,21650,21650,21650,0
|
|
20240318,144300,215605950,21650,21650,21650,21650,0
|
|
20240318,144200,215605950,21650,21600,21650,21600,2
|
|
20240318,144100,215562700,21650,21600,21650,21600,16
|
|
20240318,144000,215217050,21600,21600,21600,21600,0
|
|
20240318,143900,215217050,21600,21600,21600,21600,2
|
|
20240318,143800,215173850,21500,21500,21500,21500,1
|
|
20240318,143700,215152350,21600,21600,21600,21600,0
|
|
20240318,143600,215152350,21600,21600,21600,21600,0
|
|
20240318,143500,215152350,21600,21550,21600,21550,44
|
|
20240318,143400,214204100,21550,21550,21550,21550,0
|
|
20240318,143300,214204100,21550,21550,21550,21550,0
|
|
20240318,143200,214204100,21550,21550,21550,21550,200
|
|
20240318,143100,209894100,21600,21600,21600,21600,0
|
|
20240318,143000,209894100,21600,21600,21600,21600,0
|
|
20240318,142900,209894100,21600,21600,21600,21600,0
|
|
20240318,142800,209894100,21600,21600,21600,21600,0
|
|
20240318,142700,209894100,21600,21600,21600,21600,0
|
|
20240318,142600,209894100,21600,21600,21600,21600,0
|
|
20240318,142500,209894100,21600,21600,21600,21600,0
|
|
20240318,142400,209894100,21600,21600,21600,21600,0
|
|
20240318,142300,209894100,21600,21600,21600,21600,0
|
|
20240318,142200,209894100,21600,21600,21600,21600,0
|
|
20240318,142100,209894100,21600,21600,21600,21600,0
|
|
20240318,142000,209894100,21600,21600,21600,21600,0
|
|
20240318,141900,209894100,21600,21600,21600,21600,0
|
|
20240318,141800,209894100,21600,21600,21600,21600,0
|
|
20240318,141700,209894100,21600,21600,21600,21600,0
|
|
20240318,141600,209894100,21600,21550,21600,21550,11
|
|
20240318,141500,209657000,21650,21650,21650,21650,0
|
|
20240318,141400,209657000,21650,21650,21650,21650,0
|
|
20240318,141300,209657000,21650,21650,21650,21650,0
|
|
20240318,141200,209657000,21650,21650,21650,21650,0
|
|
20240318,141100,209657000,21650,21650,21650,21650,0
|
|
20240318,141000,209657000,21650,21600,21650,21600,2
|
|
20240318,140900,209613750,21650,21650,21650,21650,0
|
|
20240318,140800,209613750,21650,21650,21650,21650,0
|
|
20240318,140700,209613750,21650,21650,21650,21650,0
|
|
20240318,140600,209613750,21650,21650,21650,21650,0
|
|
20240318,140500,209613750,21650,21650,21650,21650,0
|
|
20240318,140400,209613750,21650,21650,21650,21650,1
|
|
20240318,140300,209592100,21550,21600,21650,21550,3
|
|
20240318,140200,209527300,21550,21550,21550,21550,0
|
|
20240318,140100,209527300,21550,21600,21600,21550,191
|
|
20240318,140000,205409700,21600,21600,21600,21600,0
|
|
20240318,135900,205409700,21600,21600,21600,21600,0
|
|
20240318,135800,205409700,21600,21600,21600,21600,0
|
|
20240318,135700,205409700,21600,21600,21600,21600,1
|
|
20240318,135600,205388100,21650,21650,21650,21650,0
|
|
20240318,135500,205388100,21650,21650,21650,21650,0
|
|
20240318,135400,205388100,21650,21650,21650,21650,0
|
|
20240318,135300,205388100,21650,21650,21650,21650,0
|
|
20240318,135200,205388100,21650,21650,21650,21650,0
|
|
20240318,135100,205388100,21650,21650,21650,21650,0
|
|
20240318,135000,205388100,21650,21650,21650,21650,0
|
|
20240318,134900,205388100,21650,21650,21650,21650,1
|
|
20240318,134800,205366450,21600,21600,21600,21600,0
|
|
20240318,134700,205366450,21600,21600,21600,21600,0
|
|
20240318,134600,205366450,21600,21600,21600,21600,0
|
|
20240318,134500,205366450,21600,21600,21600,21600,0
|
|
20240318,134400,205366450,21600,21600,21600,21600,0
|
|
20240318,134300,205366450,21600,21600,21600,21600,0
|
|
20240318,134200,205366450,21600,21600,21600,21600,0
|
|
20240318,134100,205366450,21600,21600,21600,21600,0
|
|
20240318,134000,205366450,21600,21600,21600,21600,0
|
|
20240318,133900,205366450,21600,21600,21600,21600,3
|
|
20240318,133800,205301650,21600,21600,21600,21600,42
|
|
20240318,133700,204394450,21600,21600,21600,21600,0
|
|
20240318,133600,204394450,21600,21600,21600,21600,0
|
|
20240318,133500,204394450,21600,21600,21600,21600,0
|
|
20240318,133400,204394450,21600,21600,21600,21600,8
|
|
20240318,133300,204221650,21550,21550,21550,21550,0
|
|
20240318,133200,204221650,21550,21550,21550,21550,0
|
|
20240318,133100,204221650,21550,21550,21550,21550,26
|
|
20240318,133000,203661350,21550,21550,21550,21550,16
|
|
20240318,132900,203316550,21550,21550,21550,21550,1
|
|
20240318,132800,203295000,21600,21600,21600,21600,0
|
|
20240318,132700,203295000,21600,21600,21600,21600,0
|
|
20240318,132600,203295000,21600,21600,21600,21600,0
|
|
20240318,132500,203295000,21600,21600,21600,21600,0
|
|
20240318,132400,203295000,21600,21600,21600,21600,0
|
|
20240318,132300,203295000,21600,21600,21600,21600,0
|
|
20240318,132200,203295000,21600,21600,21600,21600,0
|
|
20240318,132100,203295000,21600,21600,21650,21550,33
|
|
20240318,132000,202582200,21500,21500,21500,21500,12
|
|
20240318,131900,202324200,21500,21500,21500,21500,20
|
|
20240318,131800,201894200,21500,21500,21500,21500,41
|
|
20240318,131700,201012700,21550,21550,21550,21550,0
|
|
20240318,131600,201012700,21550,21550,21550,21550,0
|
|
20240318,131500,201012700,21550,21550,21550,21550,0
|
|
20240318,131400,201012700,21550,21550,21550,21550,0
|
|
20240318,131300,201012700,21550,21550,21550,21550,2
|
|
20240318,131200,200969600,21550,21550,21550,21550,0
|
|
20240318,131100,200969600,21550,21550,21550,21550,0
|
|
20240318,131000,200969600,21550,21550,21550,21550,0
|
|
20240318,130900,200969600,21550,21550,21550,21550,0
|
|
20240318,130800,200969600,21550,21550,21550,21550,0
|
|
20240318,130700,200969600,21550,21550,21550,21550,0
|
|
20240318,130600,200969600,21550,21550,21550,21550,0
|
|
20240318,130500,200969600,21550,21550,21550,21550,0
|
|
20240318,130400,200969600,21550,21550,21550,21550,0
|
|
20240318,130300,200969600,21550,21550,21550,21550,0
|
|
20240318,130200,200969600,21550,21550,21550,21550,0
|
|
20240318,130100,200969600,21550,21550,21550,21550,0
|
|
20240318,130000,200969600,21550,21550,21550,21550,1
|
|
20240318,125900,200948050,21500,21500,21500,21500,0
|
|
20240318,125800,200948050,21500,21550,21550,21500,51
|
|
20240318,125700,199850750,21600,21600,21600,21600,0
|
|
20240318,125600,199850750,21600,21600,21600,21600,0
|
|
20240318,125500,199850750,21600,21600,21600,21600,0
|
|
20240318,125400,199850750,21600,21600,21600,21600,0
|
|
20240318,125300,199850750,21600,21600,21600,21600,0
|
|
20240318,125200,199850750,21600,21600,21600,21600,0
|
|
20240318,125100,199850750,21600,21600,21600,21600,0
|
|
20240318,125000,199850750,21600,21600,21600,21600,0
|
|
20240318,124900,199850750,21600,21600,21600,21600,0
|
|
20240318,124800,199850750,21600,21600,21600,21600,0
|
|
20240318,124700,199850750,21600,21600,21600,21600,0
|
|
20240318,124600,199850750,21600,21600,21600,21600,0
|
|
20240318,124500,199850750,21600,21600,21600,21600,0
|
|
20240318,124400,199850750,21600,21600,21600,21600,0
|
|
20240318,124300,199850750,21600,21600,21600,21600,0
|
|
20240318,124200,199850750,21600,21600,21600,21600,0
|
|
20240318,124100,199850750,21600,21600,21600,21600,0
|
|
20240318,124000,199850750,21600,21600,21600,21600,0
|
|
20240318,123900,199850750,21600,21550,21600,21550,5
|
|
20240318,123800,199742800,21600,21600,21600,21600,0
|
|
20240318,123700,199742800,21600,21550,21600,21550,2
|
|
20240318,123600,199699650,21500,21500,21500,21500,0
|
|
20240318,123500,199699650,21500,21500,21500,21500,0
|
|
20240318,123400,199699650,21500,21500,21500,21500,0
|
|
20240318,123300,199699650,21500,21500,21500,21500,0
|
|
20240318,123200,199699650,21500,21500,21500,21500,0
|
|
20240318,123100,199699650,21500,21500,21500,21500,0
|
|
20240318,123000,199699650,21500,21500,21500,21500,0
|
|
20240318,122900,199699650,21500,21500,21500,21500,0
|
|
20240318,122800,199699650,21500,21500,21500,21500,0
|
|
20240318,122700,199699650,21500,21500,21500,21500,0
|
|
20240318,122600,199699650,21500,21500,21500,21500,1
|
|
20240318,122500,199678150,21500,21500,21500,21500,0
|
|
20240318,122400,199678150,21500,21500,21500,21500,0
|
|
20240318,122300,199678150,21500,21500,21500,21500,0
|
|
20240318,122200,199678150,21500,21500,21500,21500,15
|
|
20240318,122100,199355650,21550,21550,21550,21550,0
|
|
20240318,122000,199355650,21550,21550,21550,21550,0
|
|
20240318,121900,199355650,21550,21550,21550,21550,0
|
|
20240318,121800,199355650,21550,21550,21550,21550,0
|
|
20240318,121700,199355650,21550,21550,21550,21550,19
|
|
20240318,121600,198946200,21550,21550,21550,21550,0
|
|
20240318,121500,198946200,21550,21550,21550,21550,0
|
|
20240318,121400,198946200,21550,21550,21550,21550,1
|
|
20240318,121300,198924650,21550,21550,21600,21550,3
|
|
20240318,121200,198859950,21600,21600,21600,21600,0
|
|
20240318,121100,198859950,21600,21600,21600,21600,0
|
|
20240318,121000,198859950,21600,21600,21600,21600,0
|
|
20240318,120900,198859950,21600,21600,21600,21600,0
|
|
20240318,120800,198859950,21600,21600,21600,21600,0
|
|
20240318,120700,198859950,21600,21600,21600,21600,0
|
|
20240318,120600,198859950,21600,21600,21600,21600,0
|
|
20240318,120500,198859950,21600,21600,21600,21600,0
|
|
20240318,120400,198859950,21600,21600,21600,21600,0
|
|
20240318,120300,198859950,21600,21600,21600,21600,0
|
|
20240318,120200,198859950,21600,21550,21600,21550,44
|
|
20240318,120100,197911650,21550,21550,21550,21550,0
|
|
20240318,120000,197911650,21550,21550,21550,21550,0
|
|
20240318,115900,197911650,21550,21550,21550,21550,0
|
|
20240318,115800,197911650,21550,21550,21550,21550,1
|
|
20240318,115700,197890100,21500,21500,21500,21500,0
|
|
20240318,115600,197890100,21500,21500,21500,21500,0
|
|
20240318,115500,197890100,21500,21450,21500,21450,2
|
|
20240318,115400,197847150,21500,21500,21500,21500,0
|
|
20240318,115300,197847150,21500,21500,21500,21500,0
|
|
20240318,115200,197847150,21500,21450,21500,21450,5
|
|
20240318,115100,197739850,21550,21550,21550,21550,0
|
|
20240318,115000,197739850,21550,21550,21550,21550,0
|
|
20240318,114900,197739850,21550,21550,21550,21550,0
|
|
20240318,114800,197739850,21550,21550,21550,21550,0
|
|
20240318,114700,197739850,21550,21550,21550,21550,0
|
|
20240318,114600,197739850,21550,21550,21550,21550,0
|
|
20240318,114500,197739850,21550,21550,21550,21550,0
|
|
20240318,114400,197739850,21550,21550,21550,21550,0
|
|
20240318,114300,197739850,21550,21550,21550,21550,0
|
|
20240318,114200,197739850,21550,21500,21550,21500,4
|
|
20240318,114100,197653800,21450,21450,21450,21450,0
|
|
20240318,114000,197653800,21450,21450,21450,21450,1
|
|
20240318,113900,197632350,21500,21500,21500,21500,0
|
|
20240318,113800,197632350,21500,21500,21500,21500,0
|
|
20240318,113700,197632350,21500,21500,21500,21500,0
|
|
20240318,113600,197632350,21500,21500,21500,21500,1
|
|
20240318,113500,197610850,21450,21450,21450,21450,0
|
|
20240318,113400,197610850,21450,21500,21500,21450,49
|
|
20240318,113300,196557550,21500,21500,21500,21500,0
|
|
20240318,113200,196557550,21500,21500,21500,21500,0
|
|
20240318,113100,196557550,21500,21500,21500,21500,1
|
|
20240318,113000,196536050,21500,21500,21500,21500,4
|
|
20240318,112900,196450050,21500,21500,21500,21500,9
|
|
20240318,112800,196256550,21500,21500,21500,21500,0
|
|
20240318,112700,196256550,21500,21500,21500,21500,0
|
|
20240318,112600,196256550,21500,21500,21500,21500,0
|
|
20240318,112500,196256550,21500,21500,21500,21500,0
|
|
20240318,112400,196256550,21500,21500,21500,21500,0
|
|
20240318,112300,196256550,21500,21500,21500,21500,0
|
|
20240318,112200,196256550,21500,21500,21500,21500,0
|
|
20240318,112100,196256550,21500,21500,21500,21500,0
|
|
20240318,112000,196256550,21500,21500,21500,21500,0
|
|
20240318,111900,196256550,21500,21500,21500,21500,0
|
|
20240318,111800,196256550,21500,21500,21500,21500,200
|
|
20240318,111700,191956550,21550,21500,21550,21500,301
|
|
20240318,111600,185485000,21500,21500,21500,21500,0
|
|
20240318,111500,185485000,21500,21500,21500,21500,0
|
|
20240318,111400,185485000,21500,21500,21500,21450,581
|
|
20240318,111300,172994050,21500,21500,21500,21500,0
|
|
20240318,111200,172994050,21500,21500,21500,21500,0
|
|
20240318,111100,172994050,21500,21500,21500,21500,0
|
|
20240318,111000,172994050,21500,21500,21500,21500,0
|
|
20240318,110900,172994050,21500,21500,21500,21500,0
|
|
20240318,110800,172994050,21500,21500,21500,21500,0
|
|
20240318,110700,172994050,21500,21500,21500,21500,0
|
|
20240318,110600,172994050,21500,21500,21500,21500,0
|
|
20240318,110500,172994050,21500,21500,21500,21500,100
|
|
20240318,110400,170844050,21500,21500,21500,21500,49
|
|
20240318,110300,169790550,21450,21450,21450,21450,1
|
|
20240318,110200,169769100,21450,21450,21450,21450,1
|
|
20240318,110100,169747650,21500,21500,21500,21500,0
|
|
20240318,110000,169747650,21500,21500,21500,21500,0
|
|
20240318,105900,169747650,21500,21500,21500,21500,0
|
|
20240318,105800,169747650,21500,21500,21500,21500,0
|
|
20240318,105700,169747650,21500,21500,21500,21500,0
|
|
20240318,105600,169747650,21500,21450,21500,21400,17
|
|
20240318,105500,169383400,21400,21500,21500,21350,1035
|
|
20240318,105400,147232050,21600,21600,21600,21600,0
|
|
20240318,105300,147232050,21600,21600,21600,21600,0
|
|
20240318,105200,147232050,21600,21600,21600,21600,0
|
|
20240318,105100,147232050,21600,21600,21600,21600,0
|
|
20240318,105000,147232050,21600,21600,21600,21600,0
|
|
20240318,104900,147232050,21600,21600,21600,21600,0
|
|
20240318,104800,147232050,21600,21600,21600,21600,0
|
|
20240318,104700,147232050,21600,21550,21600,21550,46
|
|
20240318,104600,146238500,21600,21600,21600,21600,0
|
|
20240318,104500,146238500,21600,21550,21600,21550,3
|
|
20240318,104400,146173800,21500,21500,21500,21500,45
|
|
20240318,104300,145206300,21600,21600,21600,21600,0
|
|
20240318,104200,145206300,21600,21600,21600,21600,0
|
|
20240318,104100,145206300,21600,21550,21600,21550,7
|
|
20240318,104000,145055200,21500,21550,21550,21500,3
|
|
20240318,103900,144990650,21600,21500,21600,21500,32
|
|
20240318,103800,144301200,21500,21500,21500,21500,3
|
|
20240318,103700,144236700,21600,21500,21600,21450,60
|
|
20240318,103600,142948800,21450,21400,21450,21400,306
|
|
20240318,103500,136395900,21400,21500,21500,21400,828
|
|
20240318,103400,118661550,21500,21500,21500,21500,0
|
|
20240318,103300,118661550,21500,21600,21600,21500,269
|
|
20240318,103200,112877650,21600,21600,21600,21600,0
|
|
20240318,103100,112877650,21600,21600,21600,21600,0
|
|
20240318,103000,112877650,21600,21600,21600,21600,1
|
|
20240318,102900,112856050,21550,21550,21550,21550,59
|
|
20240318,102800,111584600,21600,21600,21600,21600,0
|
|
20240318,102700,111584600,21600,21600,21600,21600,0
|
|
20240318,102600,111584600,21600,21600,21600,21600,0
|
|
20240318,102500,111584600,21600,21550,21600,21550,3
|
|
20240318,102400,111519900,21550,21550,21550,21550,5
|
|
20240318,102300,111412150,21600,21600,21600,21600,0
|
|
20240318,102200,111412150,21600,21600,21600,21600,0
|
|
20240318,102100,111412150,21600,21600,21600,21600,0
|
|
20240318,102000,111412150,21600,21600,21600,21600,0
|
|
20240318,101900,111412150,21600,21600,21600,21600,0
|
|
20240318,101800,111412150,21600,21600,21600,21600,0
|
|
20240318,101700,111412150,21600,21600,21600,21600,0
|
|
20240318,101600,111412150,21600,21600,21600,21600,0
|
|
20240318,101500,111412150,21600,21600,21600,21600,0
|
|
20240318,101400,111412150,21600,21600,21600,21600,0
|
|
20240318,101300,111412150,21600,21600,21600,21600,0
|
|
20240318,101200,111412150,21600,21600,21600,21600,1
|
|
20240318,101100,111390550,21500,21550,21550,21500,173
|
|
20240318,101000,107669650,21650,21550,21650,21550,72
|
|
20240318,100900,106117050,21550,21550,21550,21550,36
|
|
20240318,100800,105341250,21550,21550,21550,21550,151
|
|
20240318,100700,102087200,21550,21550,21550,21550,0
|
|
20240318,100600,102087200,21550,21600,21600,21550,752
|
|
20240318,100500,85880550,21650,21650,21650,21650,0
|
|
20240318,100400,85880550,21650,21650,21650,21650,1
|
|
20240318,100300,85858900,21600,21650,21650,21600,902
|
|
20240318,100200,66375650,21600,21600,21600,21600,1
|
|
20240318,100100,66354050,21650,21650,21650,21650,0
|
|
20240318,100000,66354050,21650,21650,21650,21650,0
|
|
20240318,095900,66354050,21650,21650,21650,21650,0
|
|
20240318,095800,66354050,21650,21650,21650,21650,15
|
|
20240318,095700,66029300,21750,21750,21750,21750,0
|
|
20240318,095600,66029300,21750,21650,21750,21650,18
|
|
20240318,095500,65639450,21750,21750,21750,21750,0
|
|
20240318,095400,65639450,21750,21750,21750,21750,0
|
|
20240318,095300,65639450,21750,21750,21750,21750,0
|
|
20240318,095200,65639450,21750,21700,21750,21700,2
|
|
20240318,095100,65596000,21650,21650,21650,21650,0
|
|
20240318,095000,65596000,21650,21650,21650,21650,0
|
|
20240318,094900,65596000,21650,21650,21650,21650,35
|
|
20240318,094800,64838250,21600,21600,21600,21600,1
|
|
20240318,094700,64816650,21650,21650,21650,21650,6
|
|
20240318,094600,64686750,21650,21650,21650,21650,0
|
|
20240318,094500,64686750,21650,21650,21650,21650,0
|
|
20240318,094400,64686750,21650,21650,21650,21650,23
|
|
20240318,094300,64188800,21650,21650,21650,21650,22
|
|
20240318,094200,63712500,21750,21750,21750,21750,1
|
|
20240318,094100,63690750,21600,21650,21650,21600,1110
|
|
20240318,094000,39659950,21650,21650,21650,21650,0
|
|
20240318,093900,39659950,21650,21650,21650,21650,0
|
|
20240318,093800,39659950,21650,21650,21650,21650,0
|
|
20240318,093700,39659950,21650,21650,21650,21650,0
|
|
20240318,093600,39659950,21650,21650,21650,21650,5
|
|
20240318,093500,39551700,21650,21600,21650,21600,4
|
|
20240318,093400,39465200,21650,21650,21650,21650,10
|
|
20240318,093300,39248700,21650,21650,21650,21650,5
|
|
20240318,093200,39140450,21650,21650,21650,21650,0
|
|
20240318,093100,39140450,21650,21650,21650,21650,4
|
|
20240318,093000,39053850,21650,21650,21650,21650,0
|
|
20240318,092900,39053850,21650,21650,21650,21650,102
|
|
20240318,092800,36845550,21650,21650,21650,21650,0
|
|
20240318,092700,36845550,21650,21600,21650,21600,11
|
|
20240318,092600,36607900,21650,21550,21650,21550,68
|
|
20240318,092500,35142000,21550,21600,21600,21550,432
|
|
20240318,092400,25829550,21650,21650,21650,21650,0
|
|
20240318,092300,25829550,21650,21650,21650,21650,0
|
|
20240318,092200,25829550,21650,21600,21650,21600,2
|
|
20240318,092100,25786300,21600,21700,21700,21600,1000
|
|
20240318,092000,4185200,21800,21800,21800,21800,0
|
|
20240318,091900,4185200,21800,21800,21800,21800,0
|
|
20240318,091800,4185200,21800,21800,21800,21800,0
|
|
20240318,091700,4185200,21800,21800,21800,21800,17
|
|
20240318,091600,3814600,21800,21800,21950,21800,21
|
|
20240318,091500,3354850,22000,21850,22000,21850,9
|
|
20240318,091400,3158050,21850,21850,21850,21850,0
|
|
20240318,091300,3158050,21850,21850,21850,21850,0
|
|
20240318,091200,3158050,21850,21850,21850,21850,0
|
|
20240318,091100,3158050,21850,21850,21850,21850,0
|
|
20240318,091000,3158050,21850,21850,21850,21850,0
|
|
20240318,090900,3158050,21850,21850,21850,21850,2
|
|
20240318,090800,3114350,22000,22000,22000,22000,0
|
|
20240318,090700,3114350,22000,22000,22000,22000,3
|
|
20240318,090600,3048350,21750,21800,21800,21750,100
|
|
20240318,090500,872000,21800,21800,21800,21800,0
|
|
20240318,090400,872000,21800,21800,21800,21800,35
|
|
20240318,090300,109000,21800,21800,21800,21800,0
|
|
20240318,090200,109000,21800,21800,21800,21800,0
|
|
20240318,090100,109000,21800,21800,21800,21800,0
|
|
20240318,090000,109000,21800,21800,21800,21800,4
|