579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,183600,3945068100,21750,21750,21750,21750,74581
|
|
20240319,183500,3945068100,21750,21750,21750,21750,0
|
|
20240319,183400,3945068100,21750,21750,21750,21750,0
|
|
20240319,183300,3945068100,21750,21750,21750,21750,0
|
|
20240319,183200,3945068100,21750,21750,21750,21750,0
|
|
20240319,183100,3945068100,21750,21750,21750,21750,0
|
|
20240319,183000,3945068100,21750,21750,21750,21750,0
|
|
20240319,182900,3945068100,21750,21750,21750,21750,0
|
|
20240319,182800,3945068100,21750,21750,21750,21750,0
|
|
20240319,182700,3945068100,21750,21750,21750,21750,0
|
|
20240319,182600,3945068100,21750,21750,21750,21750,0
|
|
20240319,182500,3945068100,21750,21750,21750,21750,0
|
|
20240319,182400,3945068100,21750,21750,21750,21750,0
|
|
20240319,182300,3945068100,21750,21750,21750,21750,0
|
|
20240319,182200,3945068100,21750,21750,21750,21750,0
|
|
20240319,182100,3945068100,21750,21750,21750,21750,0
|
|
20240319,182000,3945068100,21750,21750,21750,21750,0
|
|
20240319,181900,3945068100,21750,21750,21750,21750,0
|
|
20240319,181800,3945068100,21750,21750,21750,21750,0
|
|
20240319,181700,3945068100,21750,21750,21750,21750,0
|
|
20240319,181600,3945068100,21750,21750,21750,21750,0
|
|
20240319,181500,3945068100,21750,21750,21750,21750,0
|
|
20240319,181400,3945068100,21750,21750,21750,21750,0
|
|
20240319,181300,3945068100,21750,21750,21750,21750,0
|
|
20240319,181200,3945068100,21750,21750,21750,21750,0
|
|
20240319,181100,3945068100,21750,21750,21750,21750,0
|
|
20240319,181000,3945068100,21750,21750,21750,21750,0
|
|
20240319,180900,3945068100,21750,21750,21750,21750,0
|
|
20240319,180800,3945068100,21750,21750,21750,21750,0
|
|
20240319,180700,3945068100,21750,21750,21750,21750,0
|
|
20240319,180600,3945068100,21750,21750,21750,21750,74581
|
|
20240319,180500,3945068100,21750,21750,21750,21750,0
|
|
20240319,180400,3945068100,21750,21750,21750,21750,0
|
|
20240319,180300,3945068100,21750,21750,21750,21750,0
|
|
20240319,180200,3945068100,21750,21750,21750,21750,0
|
|
20240319,180100,3945068100,21750,21750,21750,21750,0
|
|
20240319,180000,3945068100,21750,21750,21750,21750,0
|
|
20240319,175900,3945068100,21750,21750,21750,21750,0
|
|
20240319,175800,3945068100,21750,21750,21750,21750,0
|
|
20240319,175700,3945068100,21750,21750,21750,21750,0
|
|
20240319,175600,3945068100,21750,21750,21750,21750,0
|
|
20240319,175500,3945068100,21750,21750,21750,21750,0
|
|
20240319,175400,3945068100,21750,21750,21750,21750,0
|
|
20240319,175300,3945068100,21750,21750,21750,21750,0
|
|
20240319,175200,3945068100,21750,21750,21750,21750,0
|
|
20240319,175100,3945068100,21750,21750,21750,21750,0
|
|
20240319,175000,3945068100,21750,21750,21750,21750,0
|
|
20240319,174900,3945068100,21750,21750,21750,21750,0
|
|
20240319,174800,3945068100,21750,21750,21750,21750,0
|
|
20240319,174700,3945068100,21750,21750,21750,21750,0
|
|
20240319,174600,3945068100,21750,21750,21750,21750,0
|
|
20240319,174500,3945068100,21750,21750,21750,21750,0
|
|
20240319,174400,3945068100,21750,21750,21750,21750,0
|
|
20240319,174300,3945068100,21750,21750,21750,21750,0
|
|
20240319,174200,3945068100,21750,21750,21750,21750,0
|
|
20240319,174100,3945068100,21750,21750,21750,21750,0
|
|
20240319,174000,3945068100,21750,21750,21750,21750,0
|
|
20240319,173900,3945068100,21750,21750,21750,21750,0
|
|
20240319,173800,3945068100,21750,21750,21750,21750,0
|
|
20240319,173700,3945068100,21750,21750,21750,21750,0
|
|
20240319,173600,3945068100,21750,21750,21750,21750,74581
|
|
20240319,173500,3945068100,21750,21750,21750,21750,0
|
|
20240319,173400,3945068100,21750,21750,21750,21750,0
|
|
20240319,173300,3945068100,21750,21750,21750,21750,0
|
|
20240319,173200,3945068100,21750,21750,21750,21750,0
|
|
20240319,173100,3945068100,21750,21750,21750,21750,0
|
|
20240319,173000,3945068100,21750,21750,21750,21750,0
|
|
20240319,172900,3945068100,21750,21750,21750,21750,0
|
|
20240319,172800,3945068100,21750,21750,21750,21750,0
|
|
20240319,172700,3945068100,21750,21750,21750,21750,0
|
|
20240319,172600,3945068100,21750,21750,21750,21750,0
|
|
20240319,172500,3945068100,21750,21750,21750,21750,0
|
|
20240319,172400,3945068100,21750,21750,21750,21750,0
|
|
20240319,172300,3945068100,21750,21750,21750,21750,0
|
|
20240319,172200,3945068100,21750,21750,21750,21750,0
|
|
20240319,172100,3945068100,21750,21750,21750,21750,0
|
|
20240319,172000,3945068100,21750,21750,21750,21750,0
|
|
20240319,171900,3945068100,21750,21750,21750,21750,0
|
|
20240319,171800,3945068100,21750,21750,21750,21750,0
|
|
20240319,171700,3945068100,21750,21750,21750,21750,0
|
|
20240319,171600,3945068100,21750,21750,21750,21750,0
|
|
20240319,171500,3945068100,21750,21750,21750,21750,0
|
|
20240319,171400,3945068100,21750,21750,21750,21750,0
|
|
20240319,171300,3945068100,21750,21750,21750,21750,0
|
|
20240319,171200,3945068100,21750,21750,21750,21750,0
|
|
20240319,171100,3945068100,21750,21750,21750,21750,0
|
|
20240319,171000,3945068100,21750,21750,21750,21750,0
|
|
20240319,170900,3945068100,21750,21750,21750,21750,0
|
|
20240319,170800,3945068100,21750,21750,21750,21750,0
|
|
20240319,170700,3945068100,21750,21750,21750,21750,0
|
|
20240319,170600,3945068100,21750,21750,21750,21750,74581
|
|
20240319,170500,3945068100,21750,21750,21750,21750,0
|
|
20240319,170400,3945068100,21750,21750,21750,21750,0
|
|
20240319,170300,3945068100,21750,21750,21750,21750,0
|
|
20240319,170200,3945068100,21750,21750,21750,21750,0
|
|
20240319,170100,3945068100,21750,21750,21750,21750,0
|
|
20240319,170000,3945068100,21750,21750,21750,21750,0
|
|
20240319,165900,3945068100,21750,21750,21750,21750,0
|
|
20240319,165800,3945068100,21750,21750,21750,21750,0
|
|
20240319,165700,3945068100,21750,21750,21750,21750,0
|
|
20240319,165600,3945068100,21750,21750,21750,21750,0
|
|
20240319,165500,3945068100,21750,21750,21750,21750,0
|
|
20240319,165400,3945068100,21750,21750,21750,21750,0
|
|
20240319,165300,3945068100,21750,21750,21750,21750,0
|
|
20240319,165200,3945068100,21750,21750,21750,21750,0
|
|
20240319,165100,3945068100,21750,21750,21750,21750,0
|
|
20240319,165000,3945068100,21750,21750,21750,21750,0
|
|
20240319,164900,3945068100,21750,21750,21750,21750,0
|
|
20240319,164800,3945068100,21750,21750,21750,21750,0
|
|
20240319,164700,3945068100,21750,21750,21750,21750,0
|
|
20240319,164600,3945068100,21750,21750,21750,21750,0
|
|
20240319,164500,3945068100,21750,21750,21750,21750,0
|
|
20240319,164400,3945068100,21750,21750,21750,21750,0
|
|
20240319,164300,3945068100,21750,21750,21750,21750,0
|
|
20240319,164200,3945068100,21750,21750,21750,21750,0
|
|
20240319,164100,3945068100,21750,21750,21750,21750,0
|
|
20240319,164000,3945068100,21750,21750,21750,21750,0
|
|
20240319,163900,3945068100,21750,21750,21750,21750,0
|
|
20240319,163800,3945068100,21750,21750,21750,21750,0
|
|
20240319,163700,3945068100,21750,21750,21750,21750,0
|
|
20240319,163600,3945068100,21750,21750,21750,21750,74581
|
|
20240319,163500,3945068100,21750,21750,21750,21750,0
|
|
20240319,163400,3945068100,21750,21750,21750,21750,0
|
|
20240319,163300,3945068100,21750,21750,21750,21750,0
|
|
20240319,163200,3945068100,21750,21750,21750,21750,0
|
|
20240319,163100,3945068100,21750,21750,21750,21750,0
|
|
20240319,163000,3945068100,21750,21750,21750,21750,0
|
|
20240319,162900,3945068100,21750,21750,21750,21750,0
|
|
20240319,162800,3945068100,21750,21750,21750,21750,0
|
|
20240319,162700,3945068100,21750,21750,21750,21750,0
|
|
20240319,162600,3945068100,21750,21750,21750,21750,0
|
|
20240319,162500,3945068100,21750,21750,21750,21750,0
|
|
20240319,162400,3945068100,21750,21750,21750,21750,0
|
|
20240319,162300,3945068100,21750,21750,21750,21750,0
|
|
20240319,162200,3945068100,21750,21750,21750,21750,0
|
|
20240319,162100,3945068100,21750,21750,21750,21750,0
|
|
20240319,162000,3945068100,21750,21750,21750,21750,0
|
|
20240319,161900,3945068100,21750,21750,21750,21750,0
|
|
20240319,161800,3945068100,21750,21750,21750,21750,0
|
|
20240319,161700,3945068100,21750,21750,21750,21750,0
|
|
20240319,161600,3945068100,21750,21750,21750,21750,0
|
|
20240319,161500,3945068100,21750,21750,21750,21750,0
|
|
20240319,161400,3945068100,21750,21750,21750,21750,0
|
|
20240319,161300,3945068100,21750,21750,21750,21750,0
|
|
20240319,161200,3945068100,21750,21750,21750,21750,0
|
|
20240319,161100,3945068100,21750,21750,21750,21750,0
|
|
20240319,161000,3945068100,21750,21750,21750,21750,0
|
|
20240319,160900,3945068100,21750,21750,21750,21750,0
|
|
20240319,160800,3945068100,21750,21750,21750,21750,0
|
|
20240319,160700,3945068100,21750,21750,21750,21750,0
|
|
20240319,160600,3945068100,21750,21750,21750,21750,74581
|
|
20240319,160500,3945068100,21750,21750,21750,21750,0
|
|
20240319,160400,3945068100,21750,21750,21750,21750,0
|
|
20240319,160300,3945068100,21750,21750,21750,21750,0
|
|
20240319,160200,3945068100,21750,21750,21750,21750,0
|
|
20240319,160100,3945068100,21750,21750,21750,21750,0
|
|
20240319,160000,3945068100,21750,21750,21750,21750,0
|
|
20240319,155900,3945068100,21750,21750,21750,21750,0
|
|
20240319,155800,3945068100,21750,21750,21750,21750,0
|
|
20240319,155700,3945068100,21750,21750,21750,21750,0
|
|
20240319,155600,3945068100,21750,21750,21750,21750,0
|
|
20240319,155500,3945068100,21750,21750,21750,21750,0
|
|
20240319,155400,3945068100,21750,21750,21750,21750,0
|
|
20240319,155300,3945068100,21750,21750,21750,21750,0
|
|
20240319,155200,3945068100,21750,21750,21750,21750,0
|
|
20240319,155100,3945068100,21750,21750,21750,21750,0
|
|
20240319,155000,3945068100,21750,21750,21750,21750,0
|
|
20240319,154900,3945068100,21750,21750,21750,21750,0
|
|
20240319,154800,3945068100,21750,21750,21750,21750,0
|
|
20240319,154700,3945068100,21750,21750,21750,21750,0
|
|
20240319,154600,3945068100,21750,21750,21750,21750,0
|
|
20240319,154500,3945068100,21750,21750,21750,21750,0
|
|
20240319,154400,3945068100,21750,21750,21750,21750,0
|
|
20240319,154300,3945068100,21750,21750,21750,21750,0
|
|
20240319,154200,3945068100,21750,21750,21750,21750,0
|
|
20240319,154100,3945068100,21750,21750,21750,21750,0
|
|
20240319,154000,3945068100,21750,21750,21750,21750,0
|
|
20240319,153900,3945068100,21750,21750,21750,21750,0
|
|
20240319,153800,3945068100,21750,21750,21750,21750,0
|
|
20240319,153700,3945068100,21750,21750,21750,21750,0
|
|
20240319,153600,3945068100,21750,21750,21750,21750,74581
|
|
20240319,153500,3945068100,21750,21750,21750,21750,0
|
|
20240319,153400,3945068100,21750,21750,21750,21750,0
|
|
20240319,153300,3945068100,21750,21750,21750,21750,0
|
|
20240319,153200,3945068100,21750,21750,21750,21750,0
|
|
20240319,153100,3945068100,21750,21750,21750,21750,0
|
|
20240319,153000,3945068100,21750,21750,21750,21750,74581
|
|
20240319,152900,2322931350,21700,21700,21700,21700,0
|
|
20240319,152800,2322931350,21700,21700,21700,21700,0
|
|
20240319,152700,2322931350,21700,21700,21700,21700,0
|
|
20240319,152600,2322931350,21700,21700,21700,21700,0
|
|
20240319,152500,2322931350,21700,21700,21700,21700,0
|
|
20240319,152400,2322931350,21700,21700,21700,21700,0
|
|
20240319,152300,2322931350,21700,21700,21700,21700,0
|
|
20240319,152200,2322931350,21700,21700,21700,21700,0
|
|
20240319,152100,2322931350,21700,21700,21700,21700,0
|
|
20240319,152000,2322931350,21700,21700,21700,21700,0
|
|
20240319,151900,2322931350,21700,21750,21750,21700,504
|
|
20240319,151800,2311980350,21750,21750,21750,21750,475
|
|
20240319,151700,2301649100,21750,21750,21800,21750,173
|
|
20240319,151600,2297880100,21800,21800,21800,21800,72
|
|
20240319,151500,2296310500,21700,21750,21750,21700,630
|
|
20240319,151400,2282617500,21700,21750,21750,21700,826
|
|
20240319,151300,2264691950,21750,21750,21750,21750,6
|
|
20240319,151200,2264561450,21750,21800,21800,21750,667
|
|
20240319,151100,2250053950,21800,21800,21800,21800,116
|
|
20240319,151000,2247525150,21800,21800,21800,21800,62
|
|
20240319,150900,2246173550,21750,21800,21800,21750,7
|
|
20240319,150800,2246021250,21800,21800,21800,21800,0
|
|
20240319,150700,2246021250,21800,21800,21800,21750,419
|
|
20240319,150600,2236887300,21750,21750,21750,21750,21
|
|
20240319,150500,2236430550,21800,21800,21800,21800,69
|
|
20240319,150400,2234926350,21800,21800,21800,21800,232
|
|
20240319,150300,2229868750,21800,21800,21800,21750,257
|
|
20240319,150200,2224273650,21800,21800,21800,21800,26
|
|
20240319,150100,2223706850,21800,21800,21800,21800,0
|
|
20240319,150000,2223706850,21800,21750,21800,21750,150
|
|
20240319,145900,2220440900,21800,21800,21800,21800,439
|
|
20240319,145800,2210870700,21750,21750,21750,21750,157
|
|
20240319,145700,2207455950,21800,21750,21800,21750,418
|
|
20240319,145600,2198361050,21800,21800,21800,21800,71
|
|
20240319,145500,2196813250,21750,21800,21800,21750,69
|
|
20240319,145400,2195310150,21750,21750,21750,21750,390
|
|
20240319,145300,2186827650,21750,21750,21750,21750,2
|
|
20240319,145200,2186784150,21750,21750,21750,21750,36
|
|
20240319,145100,2186001150,21750,21750,21750,21750,80
|
|
20240319,145000,2184261150,21750,21750,21750,21750,53
|
|
20240319,144900,2183108400,21750,21750,21750,21750,7
|
|
20240319,144800,2182956150,21750,21750,21750,21750,79
|
|
20240319,144700,2181237900,21700,21700,21750,21700,82
|
|
20240319,144600,2179454800,21750,21750,21750,21750,29
|
|
20240319,144500,2178824050,21750,21750,21750,21750,150
|
|
20240319,144400,2175561550,21750,21750,21750,21750,100
|
|
20240319,144300,2173386550,21700,21700,21700,21700,160
|
|
20240319,144200,2169914550,21750,21750,21750,21750,2
|
|
20240319,144100,2169871050,21700,21750,21750,21700,274
|
|
20240319,144000,2163921600,21750,21750,21750,21750,0
|
|
20240319,143900,2163921600,21750,21750,21750,21750,543
|
|
20240319,143800,2152111350,21750,21750,21750,21750,63
|
|
20240319,143700,2150741100,21750,21750,21750,21750,162
|
|
20240319,143600,2147217600,21700,21700,21700,21700,194
|
|
20240319,143500,2143007800,21750,21750,21750,21700,123
|
|
20240319,143400,2140337550,21750,21700,21750,21700,114
|
|
20240319,143300,2137860350,21750,21750,21750,21750,1
|
|
20240319,143200,2137838600,21750,21750,21750,21750,168
|
|
20240319,143100,2134184600,21700,21750,21750,21700,79
|
|
20240319,143000,2132466950,21750,21700,21750,21700,164
|
|
20240319,142900,2128900000,21700,21650,21700,21650,15
|
|
20240319,142800,2128574550,21700,21700,21700,21700,75
|
|
20240319,142700,2126947050,21700,21650,21700,21650,129
|
|
20240319,142600,2124147900,21600,21600,21600,21600,1
|
|
20240319,142500,2124126300,21600,21600,21600,21600,310
|
|
20240319,142400,2117430300,21600,21600,21600,21600,1
|
|
20240319,142300,2117408700,21650,21650,21650,21650,70
|
|
20240319,142200,2115893200,21650,21650,21650,21600,57
|
|
20240319,142100,2114659250,21600,21650,21650,21600,38
|
|
20240319,142000,2113838200,21650,21650,21650,21650,10
|
|
20240319,141900,2113621700,21650,21650,21650,21650,2
|
|
20240319,141800,2113578400,21650,21600,21650,21600,161
|
|
20240319,141700,2110100750,21600,21600,21600,21600,0
|
|
20240319,141600,2110100750,21600,21650,21650,21600,11
|
|
20240319,141500,2109863100,21600,21600,21600,21600,2
|
|
20240319,141400,2109819900,21600,21600,21600,21600,2
|
|
20240319,141300,2109776700,21550,21600,21600,21550,670
|
|
20240319,141200,2095331350,21650,21650,21650,21650,0
|
|
20240319,141100,2095331350,21650,21650,21650,21650,303
|
|
20240319,141000,2088771400,21650,21650,21650,21650,71
|
|
20240319,140900,2087234250,21650,21650,21650,21650,83
|
|
20240319,140800,2085437300,21700,21700,21700,21700,13
|
|
20240319,140700,2085155200,21700,21700,21700,21700,11
|
|
20240319,140600,2084916500,21700,21700,21700,21700,25
|
|
20240319,140500,2084374000,21700,21750,21750,21550,1681
|
|
20240319,140400,2047981550,21750,21750,21750,21750,10
|
|
20240319,140300,2047764050,21750,21750,21750,21750,94
|
|
20240319,140200,2045719550,21700,21700,21700,21700,2
|
|
20240319,140100,2045676150,21700,21700,21700,21700,0
|
|
20240319,140000,2045676150,21700,21700,21700,21700,0
|
|
20240319,135900,2045676150,21700,21700,21700,21700,3
|
|
20240319,135800,2045611050,21650,21750,21750,21650,745
|
|
20240319,135700,2029426200,21750,21750,21750,21750,0
|
|
20240319,135600,2029426200,21750,21750,21750,21750,186
|
|
20240319,135500,2025380700,21750,21750,21750,21750,15
|
|
20240319,135400,2025054450,21750,21750,21750,21750,0
|
|
20240319,135300,2025054450,21750,21800,21800,21750,71
|
|
20240319,135200,2023510050,21800,21800,21800,21800,10
|
|
20240319,135100,2023292050,21750,21750,21750,21750,0
|
|
20240319,135000,2023292050,21750,21750,21750,21750,69
|
|
20240319,134900,2021791300,21750,21750,21750,21750,0
|
|
20240319,134800,2021791300,21750,21750,21750,21750,26
|
|
20240319,134700,2021225800,21750,21750,21750,21750,69
|
|
20240319,134600,2019725050,21750,21750,21750,21750,1
|
|
20240319,134500,2019703300,21750,21750,21750,21750,0
|
|
20240319,134400,2019703300,21750,21750,21750,21750,181
|
|
20240319,134300,2015766550,21800,21800,21800,21800,0
|
|
20240319,134200,2015766550,21800,21800,21800,21800,0
|
|
20240319,134100,2015766550,21800,21800,21800,21800,10
|
|
20240319,134000,2015548550,21800,21800,21800,21800,304
|
|
20240319,133900,2008921350,21700,21700,21700,21700,0
|
|
20240319,133800,2008921350,21700,21700,21700,21700,1
|
|
20240319,133700,2008899650,21700,21700,21700,21700,5
|
|
20240319,133600,2008791150,21700,21800,21800,21650,102
|
|
20240319,133500,2006579800,21750,21850,21850,21750,292
|
|
20240319,133400,2000217300,21700,21800,21800,21700,1015
|
|
20240319,133300,1978091300,21800,21800,21800,21800,0
|
|
20240319,133200,1978091300,21800,21700,21800,21700,76
|
|
20240319,133100,1976441600,21800,21650,21800,21650,70
|
|
20240319,133000,1974923100,21700,21650,21700,21650,1103
|
|
20240319,132900,1951039700,21650,21650,21650,21650,291
|
|
20240319,132800,1944739550,21650,21750,21800,21650,1161
|
|
20240319,132700,1919430100,21700,21700,21700,21700,116
|
|
20240319,132600,1916912900,21750,21750,21750,21750,0
|
|
20240319,132500,1916912900,21750,21750,21750,21750,17
|
|
20240319,132400,1916543150,21800,21700,21800,21600,4174
|
|
20240319,132300,1826220450,21750,21700,21750,21700,508
|
|
20240319,132200,1815196450,21700,21750,21750,21700,186
|
|
20240319,132100,1811159450,21750,21750,21800,21750,296
|
|
20240319,132000,1804721200,21750,21750,21750,21750,5
|
|
20240319,131900,1804612450,21800,21800,21800,21800,498
|
|
20240319,131800,1793756050,21850,21850,21850,21850,15
|
|
20240319,131700,1793428300,21850,21850,21850,21850,1
|
|
20240319,131600,1793406450,21800,21800,21800,21800,20
|
|
20240319,131500,1792970450,21800,21800,21800,21800,157
|
|
20240319,131400,1789547850,21850,21850,21850,21850,73
|
|
20240319,131300,1787952800,21850,21850,21850,21850,0
|
|
20240319,131200,1787952800,21850,21850,21850,21850,1
|
|
20240319,131100,1787930950,21800,21750,21800,21750,214
|
|
20240319,131000,1783266950,21750,21800,21800,21750,2
|
|
20240319,130900,1783223400,21800,21750,21800,21750,69
|
|
20240319,130800,1781719250,21750,21750,21750,21750,25
|
|
20240319,130700,1781175500,21750,21750,21750,21750,113
|
|
20240319,130600,1778717750,21750,21800,21800,21750,2
|
|
20240319,130500,1778674200,21800,21800,21800,21800,2
|
|
20240319,130400,1778630600,21750,21750,21750,21750,40
|
|
20240319,130300,1777760600,21750,21750,21750,21750,1
|
|
20240319,130200,1777738850,21750,21800,21800,21750,397
|
|
20240319,130100,1769099250,21800,21800,21800,21750,84
|
|
20240319,130000,1767268100,21800,21750,21800,21750,138
|
|
20240319,125900,1764266350,21800,21800,21800,21750,233
|
|
20240319,125800,1759195200,21750,21750,21800,21750,67
|
|
20240319,125700,1757735200,21800,21800,21800,21800,0
|
|
20240319,125600,1757735200,21800,21800,21800,21800,24
|
|
20240319,125500,1757212000,21750,21800,21800,21750,163
|
|
20240319,125400,1753666100,21750,21750,21750,21750,1
|
|
20240319,125300,1753644350,21850,21850,21850,21850,12
|
|
20240319,125200,1753382150,21750,21750,21750,21750,449
|
|
20240319,125100,1743616400,21800,21750,21800,21750,203
|
|
20240319,125000,1739191100,21750,21750,21750,21750,274
|
|
20240319,124900,1733231600,21750,21750,21750,21750,20
|
|
20240319,124800,1732796600,21750,21700,21750,21700,62
|
|
20240319,124700,1731451050,21700,21700,21700,21700,53
|
|
20240319,124600,1730300950,21700,21700,21750,21650,477
|
|
20240319,124500,1719949850,21700,21700,21700,21700,52
|
|
20240319,124400,1718821450,21750,21700,21750,21700,341
|
|
20240319,124300,1711421700,21700,21700,21700,21700,185
|
|
20240319,124200,1707407200,21700,21700,21750,21650,181
|
|
20240319,124100,1703482300,21700,21700,21700,21700,265
|
|
20240319,124000,1697731800,21750,21750,21750,21750,0
|
|
20240319,123900,1697731800,21750,21750,21750,21750,1
|
|
20240319,123800,1697710050,21700,21700,21700,21700,100
|
|
20240319,123700,1695540050,21750,21750,21750,21750,1
|
|
20240319,123600,1695518300,21700,21750,21750,21700,108
|
|
20240319,123500,1693174550,21700,21700,21750,21700,1534
|
|
20240319,123400,1659886250,21750,21800,21800,21700,896
|
|
20240319,123300,1640397550,21800,21850,21850,21800,523
|
|
20240319,123200,1628992450,21800,21800,21800,21800,70
|
|
20240319,123100,1627466450,21800,21850,21850,21800,404
|
|
20240319,123000,1618654650,21850,21850,21850,21850,269
|
|
20240319,122900,1612777000,21900,21900,21900,21900,496
|
|
20240319,122800,1601914600,21900,21900,21900,21900,103
|
|
20240319,122700,1599658900,22000,22000,22000,22000,15
|
|
20240319,122600,1599328900,22000,22000,22050,22000,48
|
|
20240319,122500,1598271950,22050,22000,22050,21900,754
|
|
20240319,122400,1581690800,22000,22000,22000,22000,11
|
|
20240319,122300,1581448800,22000,22050,22050,22000,1219
|
|
20240319,122200,1554572900,22050,22000,22050,21950,938
|
|
20240319,122100,1533918850,21900,21900,21900,21900,3
|
|
20240319,122000,1533853150,21900,21950,21950,21900,125
|
|
20240319,121900,1531109550,21950,21950,21950,21950,28
|
|
20240319,121800,1530494950,21950,21950,21950,21950,320
|
|
20240319,121700,1523470950,21950,22000,22000,21950,326
|
|
20240319,121600,1516299050,22000,21950,22000,21950,202
|
|
20240319,121500,1511861600,21950,21950,21950,21950,508
|
|
20240319,121400,1500711000,21950,21950,22000,21950,452
|
|
20240319,121300,1490789100,22000,21950,22000,21950,134
|
|
20240319,121200,1487847000,22000,22000,22000,21950,294
|
|
20240319,121100,1481392350,21950,22000,22000,21950,511
|
|
20240319,121000,1470175850,21950,21950,22000,21950,342
|
|
20240319,120900,1462652900,22000,22000,22000,21950,198
|
|
20240319,120800,1458302000,21950,21950,21950,21900,315
|
|
20240319,120700,1451390250,21900,21900,21900,21900,0
|
|
20240319,120600,1451390250,21900,21900,21900,21900,247
|
|
20240319,120500,1445980950,21900,21900,21900,21900,1
|
|
20240319,120400,1445959050,22000,22000,22000,22000,0
|
|
20240319,120300,1445959050,22000,22000,22000,22000,45
|
|
20240319,120200,1444969050,22000,21950,22000,21900,333
|
|
20240319,120100,1437670550,21900,21900,22000,21900,63
|
|
20240319,120000,1436290750,22000,21950,22000,21900,143
|
|
20240319,115900,1433152950,21950,21950,21950,21950,639
|
|
20240319,115800,1419126900,21950,21950,22000,21950,381
|
|
20240319,115700,1410763900,21950,21950,21950,21950,4
|
|
20240319,115600,1410676100,21950,21950,21950,21950,22
|
|
20240319,115500,1410193200,21950,21950,21950,21950,0
|
|
20240319,115400,1410193200,21950,22000,22000,21950,330
|
|
20240319,115300,1402948250,22000,22050,22050,21950,84
|
|
20240319,115200,1401099350,21950,22000,22050,21950,1064
|
|
20240319,115100,1377704000,22000,21900,22000,21900,1444
|
|
20240319,115000,1345965600,22000,21900,22000,21900,1329
|
|
20240319,114900,1316775450,21900,21900,21900,21900,0
|
|
20240319,114800,1316775450,21900,21850,21900,21850,65
|
|
20240319,114700,1315353700,21900,21900,21900,21850,128
|
|
20240319,114600,1312552800,21900,21800,21950,21800,210
|
|
20240319,114500,1307963850,21800,21950,21950,21800,615
|
|
20240319,114400,1294502350,21950,21900,21950,21850,1037
|
|
20240319,114300,1271832000,21900,21900,21900,21900,397
|
|
20240319,114200,1263137700,21950,21900,21950,21900,366
|
|
20240319,114100,1255118600,21850,21850,21850,21850,52
|
|
20240319,114000,1253982400,21850,21850,21850,21850,63
|
|
20240319,113900,1252605850,21900,21900,21900,21900,477
|
|
20240319,113800,1242159550,21850,21850,21850,21850,0
|
|
20240319,113700,1242159550,21850,21850,21850,21850,121
|
|
20240319,113600,1239515700,21850,21850,21850,21850,170
|
|
20240319,113500,1235801200,21900,21900,21900,21900,0
|
|
20240319,113400,1235801200,21900,21900,21900,21900,0
|
|
20240319,113300,1235801200,21900,21900,21900,21900,74
|
|
20240319,113200,1234180600,21850,21850,21850,21850,0
|
|
20240319,113100,1234180600,21850,21900,21900,21850,203
|
|
20240319,113000,1229735050,21850,21850,21850,21850,35
|
|
20240319,112900,1228970300,21950,21850,21950,21850,22
|
|
20240319,112800,1228489400,21850,21850,21850,21850,201
|
|
20240319,112700,1224097550,21850,21850,21850,21850,216
|
|
20240319,112600,1219377950,21900,21900,21900,21900,16
|
|
20240319,112500,1219027550,21900,21850,21900,21850,11
|
|
20240319,112400,1218786900,21900,21900,21900,21900,11
|
|
20240319,112300,1218546000,21900,21900,21950,21900,254
|
|
20240319,112200,1212980000,21950,21900,21950,21850,37
|
|
20240319,112100,1212168650,21900,21900,21900,21900,100
|
|
20240319,112000,1209978650,21900,21950,21950,21900,188
|
|
20240319,111900,1205857050,21950,21900,21950,21900,1188
|
|
20240319,111800,1179839750,21900,21850,21900,21850,220
|
|
20240319,111700,1175029300,21850,21850,21850,21850,50
|
|
20240319,111600,1173936800,21850,21850,21850,21850,1
|
|
20240319,111500,1173914950,21850,21850,21850,21850,71
|
|
20240319,111400,1172363600,21850,21850,21850,21850,0
|
|
20240319,111300,1172363600,21850,21850,21850,21850,55
|
|
20240319,111200,1171161850,21850,21850,21850,21850,5
|
|
20240319,111100,1171052600,21850,21850,21850,21850,10
|
|
20240319,111000,1170834100,21850,21850,21850,21850,20
|
|
20240319,110900,1170397100,21800,21800,21800,21800,216
|
|
20240319,110800,1165688300,21850,21850,21850,21800,541
|
|
20240319,110700,1153867950,21800,21800,21800,21800,218
|
|
20240319,110600,1149115550,21800,21750,21800,21750,20
|
|
20240319,110500,1148680200,21800,21800,21800,21800,572
|
|
20240319,110400,1136210600,21800,21800,21800,21750,1230
|
|
20240319,110300,1109399500,21850,21900,21900,21850,904
|
|
20240319,110200,1089646950,21900,21900,21900,21900,20
|
|
20240319,110100,1089208950,21900,21900,21900,21900,45
|
|
20240319,110000,1088223450,21900,21900,21900,21850,1306
|
|
20240319,105900,1059624550,21900,21900,21900,21900,3
|
|
20240319,105800,1059558850,21900,21900,21900,21900,436
|
|
20240319,105700,1050010450,21900,21900,21900,21850,9
|
|
20240319,105600,1049813400,21900,21900,21950,21900,190
|
|
20240319,105500,1045652300,21900,21900,21900,21900,2074
|
|
20240319,105400,1000231700,21900,21900,21900,21900,0
|
|
20240319,105300,1000231700,21900,21900,21900,21900,40
|
|
20240319,105200,999355700,21900,21850,21900,21850,663
|
|
20240319,105100,984844150,21900,21900,21900,21900,80
|
|
20240319,105000,983092150,21900,21850,21900,21850,247
|
|
20240319,104900,977694650,21850,21850,21850,21850,76
|
|
20240319,104800,976034050,21800,21850,21850,21800,27
|
|
20240319,104700,975445100,21800,21800,21800,21800,20
|
|
20240319,104600,975009100,21850,21850,21850,21850,2
|
|
20240319,104500,974965400,21800,21800,21850,21800,72
|
|
20240319,104400,973392750,21800,21800,21800,21800,309
|
|
20240319,104300,966656550,21900,21900,21900,21850,17
|
|
20240319,104200,966284300,21900,21850,21900,21800,132
|
|
20240319,104100,963402500,21850,21850,21850,21850,309
|
|
20240319,104000,956650850,21850,21850,21850,21850,1
|
|
20240319,103900,956629000,21850,21850,21850,21800,585
|
|
20240319,103800,943864350,21800,21850,21900,21800,221
|
|
20240319,103700,939035950,21850,21850,21850,21850,290
|
|
20240319,103600,932699450,21850,21900,21900,21850,49
|
|
20240319,103500,931628750,21850,21800,21850,21800,322
|
|
20240319,103400,924595250,21800,21750,21800,21700,648
|
|
20240319,103300,910496750,21700,21700,21700,21650,122
|
|
20240319,103200,907850350,21700,21700,21700,21700,392
|
|
20240319,103100,899343950,21750,21750,21750,21750,1
|
|
20240319,103000,899322200,21750,21750,21750,21750,87
|
|
20240319,102900,897429950,21750,21700,21750,21700,190
|
|
20240319,102800,893302950,21700,21750,21750,21700,39
|
|
20240319,102700,892456150,21700,21700,21700,21700,0
|
|
20240319,102600,892456150,21700,21700,21750,21700,698
|
|
20240319,102500,877309300,21700,21750,21750,21700,65
|
|
20240319,102400,875898300,21750,21800,21800,21750,576
|
|
20240319,102300,863370100,21800,21800,21800,21800,7
|
|
20240319,102200,863217500,21850,21800,21850,21750,231
|
|
20240319,102100,858176300,21800,21800,21800,21800,109
|
|
20240319,102000,855800100,21800,21750,21800,21750,724
|
|
20240319,101900,840039100,21750,21800,21800,21750,396
|
|
20240319,101800,831412950,21900,21900,21900,21850,36
|
|
20240319,101700,830625900,21850,21850,21950,21800,584
|
|
20240319,101600,817866450,21900,21950,21950,21900,921
|
|
20240319,101500,797695600,21950,21950,22000,21950,240
|
|
20240319,101400,792427100,21950,21900,22000,21900,919
|
|
20240319,101300,772256100,21900,21950,21950,21900,707
|
|
20240319,101200,756744850,21950,22050,22050,21950,206
|
|
20240319,101100,752217000,22100,22050,22100,22050,559
|
|
20240319,101000,739875600,22050,22100,22100,21950,1187
|
|
20240319,100900,713729300,22100,22100,22100,22000,1347
|
|
20240319,100800,684024200,22100,22050,22150,22000,1923
|
|
20240319,100700,641570450,22000,21950,22000,21950,1904
|
|
20240319,100600,599735300,21950,21950,22000,21950,690
|
|
20240319,100500,584589750,21950,21850,21950,21800,2338
|
|
20240319,100400,533390950,21850,21800,21850,21800,218
|
|
20240319,100300,528627700,21850,21850,21850,21850,509
|
|
20240319,100200,517506050,21800,21850,21900,21800,296
|
|
20240319,100100,511036200,21900,21850,21900,21850,978
|
|
20240319,100000,489665950,21850,21800,21850,21800,176
|
|
20240319,095900,485829100,21800,21800,21800,21800,21
|
|
20240319,095800,485371300,21800,21750,21800,21750,260
|
|
20240319,095700,479703350,21800,21800,21800,21750,813
|
|
20240319,095600,462002600,21750,21800,21800,21750,100
|
|
20240319,095500,459823250,21750,21750,21750,21700,222
|
|
20240319,095400,454994800,21700,21700,21700,21700,1
|
|
20240319,095300,454973100,21700,21700,21700,21700,234
|
|
20240319,095200,449895300,21700,21700,21700,21700,30
|
|
20240319,095100,449244300,21700,21700,21700,21700,10
|
|
20240319,095000,449027300,21650,21700,21700,21650,574
|
|
20240319,094900,436596750,21650,21650,21650,21650,0
|
|
20240319,094800,436596750,21650,21650,21650,21650,0
|
|
20240319,094700,436596750,21650,21750,21800,21650,1493
|
|
20240319,094600,404189800,21700,21700,21750,21700,31
|
|
20240319,094500,403517050,21700,21700,21700,21700,453
|
|
20240319,094400,393686950,21750,21750,21750,21750,181
|
|
20240319,094300,389750200,21750,21800,21800,21750,452
|
|
20240319,094200,379898800,21800,21600,21850,21600,4299
|
|
20240319,094100,286496500,21600,21550,21650,21550,252
|
|
20240319,094000,281056150,21600,21550,21600,21550,113
|
|
20240319,093900,278615750,21600,21600,21600,21600,0
|
|
20240319,093800,278615750,21600,21600,21650,21550,800
|
|
20240319,093700,261342450,21650,21650,21650,21600,145
|
|
20240319,093600,258203250,21550,21600,21600,21550,187
|
|
20240319,093500,254164250,21600,21600,21600,21600,74
|
|
20240319,093400,252565850,21600,21650,21650,21550,255
|
|
20240319,093300,247047350,21650,21500,21650,21500,1079
|
|
20240319,093200,223786300,21500,21500,21500,21500,1
|
|
20240319,093100,223764800,21450,21450,21450,21450,0
|
|
20240319,093000,223764800,21450,21500,21500,21450,418
|
|
20240319,092900,214787350,21500,21500,21500,21500,1
|
|
20240319,092800,214765850,21450,21450,21450,21450,45
|
|
20240319,092700,213800600,21450,21450,21450,21450,104
|
|
20240319,092600,211569800,21450,21400,21450,21400,50
|
|
20240319,092500,210499300,21400,21450,21450,21400,215
|
|
20240319,092400,205896750,21400,21500,21500,21400,377
|
|
20240319,092300,197812100,21500,21500,21500,21500,96
|
|
20240319,092200,195748100,21500,21500,21500,21500,194
|
|
20240319,092100,191577100,21500,21500,21500,21500,9
|
|
20240319,092000,191383600,21500,21450,21500,21450,1309
|
|
20240319,091900,163291100,21500,21500,21500,21500,26
|
|
20240319,091800,162732100,21500,21500,21500,21500,3
|
|
20240319,091700,162667600,21500,21500,21500,21500,69
|
|
20240319,091600,161184100,21450,21450,21450,21450,0
|
|
20240319,091500,161184100,21450,21500,21500,21450,460
|
|
20240319,091400,151316700,21450,21450,21450,21450,187
|
|
20240319,091300,147305550,21450,21500,21500,21450,404
|
|
20240319,091200,138629550,21450,21450,21450,21450,2
|
|
20240319,091100,138586650,21400,21400,21450,21400,4
|
|
20240319,091000,138501000,21450,21450,21450,21400,283
|
|
20240319,090900,132442300,21450,21550,21550,21450,990
|
|
20240319,090800,111174400,21500,21550,21600,21500,521
|
|
20240319,090700,99936300,21600,21650,21650,21550,428
|
|
20240319,090600,90682100,21700,21650,21700,21550,284
|
|
20240319,090500,84526850,21650,21650,21700,21500,604
|
|
20240319,090400,71444900,21650,21500,21650,21450,690
|
|
20240319,090300,56586500,21450,21550,21550,21450,28
|
|
20240319,090200,55983600,21550,21450,21550,21450,27
|
|
20240319,090100,55404300,21450,21450,21600,21450,1619
|
|
20240319,090000,20624600,21600,21400,21600,21400,961
|