665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,200200,370916500,22100,22100,22100,22100,257
|
|
20240418,200100,370916500,22100,22100,22100,22100,0
|
|
20240418,200000,370916500,22100,22100,22100,22100,0
|
|
20240418,195900,370916500,22100,22100,22100,22100,0
|
|
20240418,195800,370916500,22100,22100,22100,22100,0
|
|
20240418,195700,370916500,22100,22100,22100,22100,0
|
|
20240418,195600,370916500,22100,22100,22100,22100,0
|
|
20240418,195500,370916500,22100,22100,22100,22100,0
|
|
20240418,195400,370916500,22100,22100,22100,22100,0
|
|
20240418,195300,370916500,22100,22100,22100,22100,0
|
|
20240418,195200,370916500,22100,22100,22100,22100,0
|
|
20240418,195100,370916500,22100,22100,22100,22100,0
|
|
20240418,195000,370916500,22100,22100,22100,22100,0
|
|
20240418,194900,370916500,22100,22100,22100,22100,0
|
|
20240418,194800,370916500,22100,22100,22100,22100,0
|
|
20240418,194700,370916500,22100,22100,22100,22100,0
|
|
20240418,194600,370916500,22100,22100,22100,22100,0
|
|
20240418,194500,370916500,22100,22100,22100,22100,0
|
|
20240418,194400,370916500,22100,22100,22100,22100,0
|
|
20240418,194300,370916500,22100,22100,22100,22100,0
|
|
20240418,194200,370916500,22100,22100,22100,22100,0
|
|
20240418,194100,370916500,22100,22100,22100,22100,0
|
|
20240418,194000,370916500,22100,22100,22100,22100,0
|
|
20240418,193900,370916500,22100,22100,22100,22100,0
|
|
20240418,193800,370916500,22100,22100,22100,22100,0
|
|
20240418,193700,370916500,22100,22100,22100,22100,0
|
|
20240418,193600,370916500,22100,22100,22100,22100,0
|
|
20240418,193500,370916500,22100,22100,22100,22100,0
|
|
20240418,193400,370916500,22100,22100,22100,22100,0
|
|
20240418,193300,370916500,22100,22100,22100,22100,0
|
|
20240418,193200,370916500,22100,22100,22100,22100,257
|
|
20240418,193100,370916500,22100,22100,22100,22100,0
|
|
20240418,193000,370916500,22100,22100,22100,22100,0
|
|
20240418,192900,370916500,22100,22100,22100,22100,0
|
|
20240418,192800,370916500,22100,22100,22100,22100,0
|
|
20240418,192700,370916500,22100,22100,22100,22100,0
|
|
20240418,192600,370916500,22100,22100,22100,22100,0
|
|
20240418,192500,370916500,22100,22100,22100,22100,0
|
|
20240418,192400,370916500,22100,22100,22100,22100,0
|
|
20240418,192300,370916500,22100,22100,22100,22100,0
|
|
20240418,192200,370916500,22100,22100,22100,22100,0
|
|
20240418,192100,370916500,22100,22100,22100,22100,0
|
|
20240418,192000,370916500,22100,22100,22100,22100,0
|
|
20240418,191900,370916500,22100,22100,22100,22100,0
|
|
20240418,191800,370916500,22100,22100,22100,22100,0
|
|
20240418,191700,370916500,22100,22100,22100,22100,0
|
|
20240418,191600,370916500,22100,22100,22100,22100,0
|
|
20240418,191500,370916500,22100,22100,22100,22100,0
|
|
20240418,191400,370916500,22100,22100,22100,22100,0
|
|
20240418,191300,370916500,22100,22100,22100,22100,0
|
|
20240418,191200,370916500,22100,22100,22100,22100,0
|
|
20240418,191100,370916500,22100,22100,22100,22100,0
|
|
20240418,191000,370916500,22100,22100,22100,22100,0
|
|
20240418,190900,370916500,22100,22100,22100,22100,0
|
|
20240418,190800,370916500,22100,22100,22100,22100,0
|
|
20240418,190700,370916500,22100,22100,22100,22100,0
|
|
20240418,190600,370916500,22100,22100,22100,22100,0
|
|
20240418,190500,370916500,22100,22100,22100,22100,0
|
|
20240418,190400,370916500,22100,22100,22100,22100,0
|
|
20240418,190300,370916500,22100,22100,22100,22100,0
|
|
20240418,190200,370916500,22100,22100,22100,22100,257
|
|
20240418,190100,370916500,22100,22100,22100,22100,0
|
|
20240418,190000,370916500,22100,22100,22100,22100,0
|
|
20240418,185900,370916500,22100,22100,22100,22100,0
|
|
20240418,185800,370916500,22100,22100,22100,22100,0
|
|
20240418,185700,370916500,22100,22100,22100,22100,0
|
|
20240418,185600,370916500,22100,22100,22100,22100,0
|
|
20240418,185500,370916500,22100,22100,22100,22100,0
|
|
20240418,185400,370916500,22100,22100,22100,22100,0
|
|
20240418,185300,370916500,22100,22100,22100,22100,0
|
|
20240418,185200,370916500,22100,22100,22100,22100,0
|
|
20240418,185100,370916500,22100,22100,22100,22100,0
|
|
20240418,185000,370916500,22100,22100,22100,22100,0
|
|
20240418,184900,370916500,22100,22100,22100,22100,0
|
|
20240418,184800,370916500,22100,22100,22100,22100,0
|
|
20240418,184700,370916500,22100,22100,22100,22100,0
|
|
20240418,184600,370916500,22100,22100,22100,22100,0
|
|
20240418,184500,370916500,22100,22100,22100,22100,0
|
|
20240418,184400,370916500,22100,22100,22100,22100,0
|
|
20240418,184300,370916500,22100,22100,22100,22100,0
|
|
20240418,184200,370916500,22100,22100,22100,22100,0
|
|
20240418,184100,370916500,22100,22100,22100,22100,0
|
|
20240418,184000,370916500,22100,22100,22100,22100,0
|
|
20240418,183900,370916500,22100,22100,22100,22100,0
|
|
20240418,183800,370916500,22100,22100,22100,22100,0
|
|
20240418,183700,370916500,22100,22100,22100,22100,0
|
|
20240418,183600,370916500,22100,22100,22100,22100,0
|
|
20240418,183500,370916500,22100,22100,22100,22100,0
|
|
20240418,183400,370916500,22100,22100,22100,22100,0
|
|
20240418,183300,370916500,22100,22100,22100,22100,0
|
|
20240418,183200,370916500,22100,22100,22100,22100,257
|
|
20240418,183100,370916500,22100,22100,22100,22100,0
|
|
20240418,183000,370916500,22100,22100,22100,22100,0
|
|
20240418,182900,370916500,22100,22100,22100,22100,0
|
|
20240418,182800,370916500,22100,22100,22100,22100,0
|
|
20240418,182700,370916500,22100,22100,22100,22100,0
|
|
20240418,182600,370916500,22100,22100,22100,22100,0
|
|
20240418,182500,370916500,22100,22100,22100,22100,0
|
|
20240418,182400,370916500,22100,22100,22100,22100,0
|
|
20240418,182300,370916500,22100,22100,22100,22100,0
|
|
20240418,182200,370916500,22100,22100,22100,22100,0
|
|
20240418,182100,370916500,22100,22100,22100,22100,0
|
|
20240418,182000,370916500,22100,22100,22100,22100,0
|
|
20240418,181900,370916500,22100,22100,22100,22100,0
|
|
20240418,181800,370916500,22100,22100,22100,22100,0
|
|
20240418,181700,370916500,22100,22100,22100,22100,0
|
|
20240418,181600,370916500,22100,22100,22100,22100,0
|
|
20240418,181500,370916500,22100,22100,22100,22100,0
|
|
20240418,181400,370916500,22100,22100,22100,22100,0
|
|
20240418,181300,370916500,22100,22100,22100,22100,0
|
|
20240418,181200,370916500,22100,22100,22100,22100,0
|
|
20240418,181100,370916500,22100,22100,22100,22100,0
|
|
20240418,181000,370916500,22100,22100,22100,22100,0
|
|
20240418,180900,370916500,22100,22100,22100,22100,0
|
|
20240418,180800,370916500,22100,22100,22100,22100,0
|
|
20240418,180700,370916500,22100,22100,22100,22100,0
|
|
20240418,180600,370916500,22100,22100,22100,22100,0
|
|
20240418,180500,370916500,22100,22100,22100,22100,0
|
|
20240418,180400,370916500,22100,22100,22100,22100,0
|
|
20240418,180300,370916500,22100,22100,22100,22100,0
|
|
20240418,180200,370916500,22100,22100,22100,22100,257
|
|
20240418,180100,370916500,22100,22100,22100,22100,0
|
|
20240418,180000,370916500,22100,22100,22100,22100,0
|
|
20240418,175900,370916500,22100,22100,22100,22100,0
|
|
20240418,175800,370916500,22100,22100,22100,22100,0
|
|
20240418,175700,370916500,22100,22100,22100,22100,0
|
|
20240418,175600,370916500,22100,22100,22100,22100,0
|
|
20240418,175500,370916500,22100,22100,22100,22100,0
|
|
20240418,175400,370916500,22100,22100,22100,22100,0
|
|
20240418,175300,370916500,22100,22100,22100,22100,0
|
|
20240418,175200,370916500,22100,22100,22100,22100,0
|
|
20240418,175100,370916500,22100,22100,22100,22100,0
|
|
20240418,175000,370916500,22100,22100,22100,22100,0
|
|
20240418,174900,370916500,22100,22100,22100,22100,0
|
|
20240418,174800,370916500,22100,22100,22100,22100,0
|
|
20240418,174700,370916500,22100,22100,22100,22100,0
|
|
20240418,174600,370916500,22100,22100,22100,22100,0
|
|
20240418,174500,370916500,22100,22100,22100,22100,0
|
|
20240418,174400,370916500,22100,22100,22100,22100,0
|
|
20240418,174300,370916500,22100,22100,22100,22100,0
|
|
20240418,174200,370916500,22100,22100,22100,22100,0
|
|
20240418,174100,370916500,22100,22100,22100,22100,0
|
|
20240418,174000,370916500,22100,22100,22100,22100,0
|
|
20240418,173900,370916500,22100,22100,22100,22100,0
|
|
20240418,173800,370916500,22100,22100,22100,22100,0
|
|
20240418,173700,370916500,22100,22100,22100,22100,0
|
|
20240418,173600,370916500,22100,22100,22100,22100,0
|
|
20240418,173500,370916500,22100,22100,22100,22100,0
|
|
20240418,173400,370916500,22100,22100,22100,22100,0
|
|
20240418,173300,370916500,22100,22100,22100,22100,0
|
|
20240418,173200,370916500,22100,22100,22100,22100,257
|
|
20240418,173100,370916500,22100,22100,22100,22100,0
|
|
20240418,173000,370916500,22100,22100,22100,22100,0
|
|
20240418,172900,370916500,22100,22100,22100,22100,0
|
|
20240418,172800,370916500,22100,22100,22100,22100,0
|
|
20240418,172700,370916500,22100,22100,22100,22100,0
|
|
20240418,172600,370916500,22100,22100,22100,22100,0
|
|
20240418,172500,370916500,22100,22100,22100,22100,0
|
|
20240418,172400,370916500,22100,22100,22100,22100,0
|
|
20240418,172300,370916500,22100,22100,22100,22100,0
|
|
20240418,172200,370916500,22100,22100,22100,22100,0
|
|
20240418,172100,370916500,22100,22100,22100,22100,0
|
|
20240418,172000,370916500,22100,22100,22100,22100,0
|
|
20240418,171900,370916500,22100,22100,22100,22100,0
|
|
20240418,171800,370916500,22100,22100,22100,22100,0
|
|
20240418,171700,370916500,22100,22100,22100,22100,0
|
|
20240418,171600,370916500,22100,22100,22100,22100,0
|
|
20240418,171500,370916500,22100,22100,22100,22100,0
|
|
20240418,171400,370916500,22100,22100,22100,22100,0
|
|
20240418,171300,370916500,22100,22100,22100,22100,0
|
|
20240418,171200,370916500,22100,22100,22100,22100,0
|
|
20240418,171100,370916500,22100,22100,22100,22100,0
|
|
20240418,171000,370916500,22100,22100,22100,22100,0
|
|
20240418,170900,370916500,22100,22100,22100,22100,0
|
|
20240418,170800,370916500,22100,22100,22100,22100,0
|
|
20240418,170700,370916500,22100,22100,22100,22100,0
|
|
20240418,170600,370916500,22100,22100,22100,22100,0
|
|
20240418,170500,370916500,22100,22100,22100,22100,0
|
|
20240418,170400,370916500,22100,22100,22100,22100,0
|
|
20240418,170300,370916500,22100,22100,22100,22100,0
|
|
20240418,170200,370916500,22100,22100,22100,22100,257
|
|
20240418,170100,370916500,22100,22100,22100,22100,0
|
|
20240418,170000,370916500,22100,22100,22100,22100,0
|
|
20240418,165900,370916500,22100,22100,22100,22100,0
|
|
20240418,165800,370916500,22100,22100,22100,22100,0
|
|
20240418,165700,370916500,22100,22100,22100,22100,0
|
|
20240418,165600,370916500,22100,22100,22100,22100,0
|
|
20240418,165500,370916500,22100,22100,22100,22100,0
|
|
20240418,165400,370916500,22100,22100,22100,22100,0
|
|
20240418,165300,370916500,22100,22100,22100,22100,0
|
|
20240418,165200,370916500,22100,22100,22100,22100,0
|
|
20240418,165100,370916500,22100,22100,22100,22100,0
|
|
20240418,165000,370916500,22100,22100,22100,22100,0
|
|
20240418,164900,370916500,22100,22100,22100,22100,0
|
|
20240418,164800,370916500,22100,22100,22100,22100,0
|
|
20240418,164700,370916500,22100,22100,22100,22100,0
|
|
20240418,164600,370916500,22100,22100,22100,22100,0
|
|
20240418,164500,370916500,22100,22100,22100,22100,0
|
|
20240418,164400,370916500,22100,22100,22100,22100,0
|
|
20240418,164300,370916500,22100,22100,22100,22100,0
|
|
20240418,164200,370916500,22100,22100,22100,22100,0
|
|
20240418,164100,370916500,22100,22100,22100,22100,0
|
|
20240418,164000,370916500,22100,22100,22100,22100,0
|
|
20240418,163900,370916500,22100,22100,22100,22100,0
|
|
20240418,163800,370916500,22100,22100,22100,22100,0
|
|
20240418,163700,370916500,22100,22100,22100,22100,0
|
|
20240418,163600,370916500,22100,22100,22100,22100,0
|
|
20240418,163500,370916500,22100,22100,22100,22100,0
|
|
20240418,163400,370916500,22100,22100,22100,22100,0
|
|
20240418,163300,370916500,22100,22100,22100,22100,0
|
|
20240418,163200,370916500,22100,22100,22100,22100,257
|
|
20240418,163100,370916500,22100,22100,22100,22100,0
|
|
20240418,163000,370916500,22100,22100,22100,22100,0
|
|
20240418,162900,370916500,22100,22100,22100,22100,0
|
|
20240418,162800,370916500,22100,22100,22100,22100,0
|
|
20240418,162700,370916500,22100,22100,22100,22100,0
|
|
20240418,162600,370916500,22100,22100,22100,22100,0
|
|
20240418,162500,370916500,22100,22100,22100,22100,0
|
|
20240418,162400,370916500,22100,22100,22100,22100,0
|
|
20240418,162300,370916500,22100,22100,22100,22100,0
|
|
20240418,162200,370916500,22100,22100,22100,22100,0
|
|
20240418,162100,370916500,22100,22100,22100,22100,0
|
|
20240418,162000,370916500,22100,22100,22100,22100,0
|
|
20240418,161900,370916500,22100,22100,22100,22100,0
|
|
20240418,161800,370916500,22100,22100,22100,22100,0
|
|
20240418,161700,370916500,22100,22100,22100,22100,0
|
|
20240418,161600,370916500,22100,22100,22100,22100,0
|
|
20240418,161500,370916500,22100,22100,22100,22100,0
|
|
20240418,161400,370916500,22100,22100,22100,22100,0
|
|
20240418,161300,370916500,22100,22100,22100,22100,0
|
|
20240418,161200,370916500,22100,22100,22100,22100,0
|
|
20240418,161100,370916500,22100,22100,22100,22100,0
|
|
20240418,161000,370916500,22100,22100,22100,22100,0
|
|
20240418,160900,370916500,22100,22100,22100,22100,0
|
|
20240418,160800,370916500,22100,22100,22100,22100,0
|
|
20240418,160700,370916500,22100,22100,22100,22100,0
|
|
20240418,160600,370916500,22100,22100,22100,22100,0
|
|
20240418,160500,370916500,22100,22100,22100,22100,0
|
|
20240418,160400,370916500,22100,22100,22100,22100,0
|
|
20240418,160300,370916500,22100,22100,22100,22100,0
|
|
20240418,160200,370916500,22100,22100,22100,22100,257
|
|
20240418,160100,370916500,22100,22100,22100,22100,0
|
|
20240418,160000,370916500,22100,22100,22100,22100,0
|
|
20240418,155900,370916500,22100,22100,22100,22100,0
|
|
20240418,155800,370916500,22100,22100,22100,22100,0
|
|
20240418,155700,370916500,22100,22100,22100,22100,0
|
|
20240418,155600,370916500,22100,22100,22100,22100,0
|
|
20240418,155500,370916500,22100,22100,22100,22100,0
|
|
20240418,155400,370916500,22100,22100,22100,22100,0
|
|
20240418,155300,370916500,22100,22100,22100,22100,0
|
|
20240418,155200,370916500,22100,22100,22100,22100,0
|
|
20240418,155100,370916500,22100,22100,22100,22100,0
|
|
20240418,155000,370916500,22100,22100,22100,22100,0
|
|
20240418,154900,370916500,22100,22100,22100,22100,0
|
|
20240418,154800,370916500,22100,22100,22100,22100,0
|
|
20240418,154700,370916500,22100,22100,22100,22100,0
|
|
20240418,154600,370916500,22100,22100,22100,22100,0
|
|
20240418,154500,370916500,22100,22100,22100,22100,0
|
|
20240418,154400,370916500,22100,22100,22100,22100,0
|
|
20240418,154300,370916500,22100,22100,22100,22100,0
|
|
20240418,154200,370916500,22100,22100,22100,22100,0
|
|
20240418,154100,370916500,22100,22100,22100,22100,0
|
|
20240418,154000,370916500,22100,22100,22100,22100,0
|
|
20240418,153900,370916500,22100,22100,22100,22100,0
|
|
20240418,153800,370916500,22100,22100,22100,22100,0
|
|
20240418,153700,370916500,22100,22100,22100,22100,0
|
|
20240418,153600,370916500,22100,22100,22100,22100,0
|
|
20240418,153500,370916500,22100,22100,22100,22100,0
|
|
20240418,153400,370916500,22100,22100,22100,22100,0
|
|
20240418,153300,370916500,22100,22100,22100,22100,0
|
|
20240418,153200,370916500,22100,22100,22100,22100,257
|
|
20240418,153100,370916500,22100,22100,22100,22100,0
|
|
20240418,153000,370916500,22100,22100,22100,22100,257
|
|
20240418,152900,365236800,22000,22000,22000,22000,0
|
|
20240418,152800,365236800,22000,22000,22000,22000,0
|
|
20240418,152700,365236800,22000,22000,22000,22000,0
|
|
20240418,152600,365236800,22000,22000,22000,22000,0
|
|
20240418,152500,365236800,22000,22000,22000,22000,0
|
|
20240418,152400,365236800,22000,22000,22000,22000,0
|
|
20240418,152300,365236800,22000,22000,22000,22000,0
|
|
20240418,152200,365236800,22000,22000,22000,22000,0
|
|
20240418,152100,365236800,22000,22000,22000,22000,0
|
|
20240418,152000,365236800,22000,22000,22000,22000,0
|
|
20240418,151900,365236800,22000,22000,22000,22000,43
|
|
20240418,151800,364290800,22100,22100,22100,22100,1
|
|
20240418,151700,364268700,22100,22050,22100,22050,1001
|
|
20240418,151600,342196600,22100,22100,22100,22100,453
|
|
20240418,151500,332185300,22050,22050,22050,22050,0
|
|
20240418,151400,332185300,22050,22050,22050,22050,0
|
|
20240418,151300,332185300,22050,22050,22050,22050,75
|
|
20240418,151200,330531550,22000,22000,22000,22000,0
|
|
20240418,151100,330531550,22000,22000,22000,22000,8
|
|
20240418,151000,330355550,22000,22000,22050,22000,15
|
|
20240418,150900,330025500,22000,22000,22000,22000,0
|
|
20240418,150800,330025500,22000,22000,22000,22000,0
|
|
20240418,150700,330025500,22000,22000,22000,22000,4
|
|
20240418,150600,329937500,22050,22050,22050,22050,0
|
|
20240418,150500,329937500,22050,22050,22050,22050,41
|
|
20240418,150400,329033450,22050,22050,22050,22050,3
|
|
20240418,150300,328967300,22000,22000,22000,22000,0
|
|
20240418,150200,328967300,22000,22000,22000,22000,0
|
|
20240418,150100,328967300,22000,22000,22000,22000,0
|
|
20240418,150000,328967300,22000,22000,22000,22000,1
|
|
20240418,145900,328945300,22050,22050,22050,22050,86
|
|
20240418,145800,327049000,22050,22050,22050,22050,339
|
|
20240418,145700,319574050,22050,22050,22050,22050,2
|
|
20240418,145600,319529950,22050,22050,22050,22050,0
|
|
20240418,145500,319529950,22050,22050,22050,22050,91
|
|
20240418,145400,317523400,22050,22050,22050,22050,14
|
|
20240418,145300,317214700,22050,22050,22050,22050,0
|
|
20240418,145200,317214700,22050,22050,22050,22050,0
|
|
20240418,145100,317214700,22050,22050,22050,22050,0
|
|
20240418,145000,317214700,22050,22050,22050,22050,5
|
|
20240418,144900,317104450,22050,22050,22050,22050,0
|
|
20240418,144800,317104450,22050,22050,22050,22050,0
|
|
20240418,144700,317104450,22050,22050,22050,22050,0
|
|
20240418,144600,317104450,22050,22050,22050,22050,0
|
|
20240418,144500,317104450,22050,22050,22050,22050,0
|
|
20240418,144400,317104450,22050,22050,22050,22050,526
|
|
20240418,144300,305506150,22000,22050,22050,22000,111
|
|
20240418,144200,303059150,22000,22000,22000,22000,0
|
|
20240418,144100,303059150,22000,22000,22000,22000,0
|
|
20240418,144000,303059150,22000,22000,22000,22000,0
|
|
20240418,143900,303059150,22000,22000,22000,22000,265
|
|
20240418,143800,297229150,22000,22000,22000,22000,0
|
|
20240418,143700,297229150,22000,22000,22000,22000,0
|
|
20240418,143600,297229150,22000,22000,22000,22000,0
|
|
20240418,143500,297229150,22000,22000,22000,22000,400
|
|
20240418,143400,288429150,22000,22000,22000,22000,2
|
|
20240418,143300,288385150,22000,22000,22000,22000,0
|
|
20240418,143200,288385150,22000,22000,22000,22000,0
|
|
20240418,143100,288385150,22000,22000,22000,22000,10
|
|
20240418,143000,288165150,21950,21950,21950,21950,50
|
|
20240418,142900,287067650,22000,22000,22000,22000,0
|
|
20240418,142800,287067650,22000,22000,22000,22000,6
|
|
20240418,142700,286935650,22000,22000,22000,22000,54
|
|
20240418,142600,285747650,21950,22000,22000,21950,45
|
|
20240418,142500,284757900,22000,22000,22000,22000,0
|
|
20240418,142400,284757900,22000,22000,22000,22000,1
|
|
20240418,142300,284735900,22000,21950,22000,21950,79
|
|
20240418,142200,283000400,21950,21950,21950,21950,150
|
|
20240418,142100,279707900,21950,21950,21950,21950,44
|
|
20240418,142000,278742100,21950,21950,21950,21950,0
|
|
20240418,141900,278742100,21950,21950,21950,21950,0
|
|
20240418,141800,278742100,21950,21950,21950,21950,0
|
|
20240418,141700,278742100,21950,21950,21950,21950,30
|
|
20240418,141600,278083600,21950,21950,21950,21950,0
|
|
20240418,141500,278083600,21950,21950,21950,21950,24
|
|
20240418,141400,277556800,21950,21950,21950,21950,0
|
|
20240418,141300,277556800,21950,21950,21950,21950,0
|
|
20240418,141200,277556800,21950,21950,21950,21950,22
|
|
20240418,141100,277073900,21950,21950,21950,21950,2
|
|
20240418,141000,277030000,21950,21950,21950,21950,0
|
|
20240418,140900,277030000,21950,21950,21950,21950,0
|
|
20240418,140800,277030000,21950,21950,21950,21950,0
|
|
20240418,140700,277030000,21950,21950,21950,21950,0
|
|
20240418,140600,277030000,21950,21950,21950,21950,0
|
|
20240418,140500,277030000,21950,21950,21950,21950,39
|
|
20240418,140400,276173950,21950,21950,21950,21950,78
|
|
20240418,140300,274461850,22000,22000,22000,22000,0
|
|
20240418,140200,274461850,22000,22000,22000,22000,0
|
|
20240418,140100,274461850,22000,22000,22000,22000,22
|
|
20240418,140000,273977850,21950,21950,21950,21950,15
|
|
20240418,135900,273648600,21950,21950,21950,21950,0
|
|
20240418,135800,273648600,21950,21950,21950,21950,0
|
|
20240418,135700,273648600,21950,21950,21950,21950,104
|
|
20240418,135600,271365800,21950,21950,21950,21950,0
|
|
20240418,135500,271365800,21950,21950,21950,21950,33
|
|
20240418,135400,270641450,21900,21900,21900,21900,31
|
|
20240418,135300,269962550,21950,21950,21950,21950,200
|
|
20240418,135200,265572550,21900,21900,21900,21900,1
|
|
20240418,135100,265550650,21900,21900,21900,21900,0
|
|
20240418,135000,265550650,21900,21900,21900,21900,0
|
|
20240418,134900,265550650,21900,21900,21900,21900,0
|
|
20240418,134800,265550650,21900,21900,21900,21900,0
|
|
20240418,134700,265550650,21900,21950,21950,21900,45
|
|
20240418,134600,264564400,21950,21950,21950,21950,1
|
|
20240418,134500,264542450,21950,21950,21950,21950,7
|
|
20240418,134400,264388800,21950,21950,21950,21950,69
|
|
20240418,134300,262874250,21900,21900,21900,21900,0
|
|
20240418,134200,262874250,21900,21900,21900,21900,0
|
|
20240418,134100,262874250,21900,21900,21900,21900,0
|
|
20240418,134000,262874250,21900,21900,21900,21900,0
|
|
20240418,133900,262874250,21900,21900,21900,21900,1
|
|
20240418,133800,262852350,21900,21900,21900,21900,0
|
|
20240418,133700,262852350,21900,21900,21900,21900,27
|
|
20240418,133600,262261050,21900,21900,21900,21900,49
|
|
20240418,133500,261187950,21900,21900,21900,21900,0
|
|
20240418,133400,261187950,21900,21900,21900,21900,9
|
|
20240418,133300,260990850,21900,21900,21900,21900,0
|
|
20240418,133200,260990850,21900,21900,21900,21900,0
|
|
20240418,133100,260990850,21900,21900,21900,21900,0
|
|
20240418,133000,260990850,21900,21900,21900,21900,0
|
|
20240418,132900,260990850,21900,21900,21900,21900,0
|
|
20240418,132800,260990850,21900,21950,21950,21900,144
|
|
20240418,132700,257837150,21950,21950,21950,21950,0
|
|
20240418,132600,257837150,21950,21950,21950,21950,0
|
|
20240418,132500,257837150,21950,21950,21950,21950,0
|
|
20240418,132400,257837150,21950,21950,21950,21950,6
|
|
20240418,132300,257705450,21950,21950,21950,21950,0
|
|
20240418,132200,257705450,21950,21950,21950,21950,0
|
|
20240418,132100,257705450,21950,21950,21950,21950,0
|
|
20240418,132000,257705450,21950,21950,21950,21950,1
|
|
20240418,131900,257683500,21950,21950,21950,21950,0
|
|
20240418,131800,257683500,21950,21950,21950,21950,0
|
|
20240418,131700,257683500,21950,21950,21950,21950,0
|
|
20240418,131600,257683500,21950,21950,21950,21950,2
|
|
20240418,131500,257639600,21850,21850,21850,21850,1
|
|
20240418,131400,257617750,21950,21950,21950,21950,0
|
|
20240418,131300,257617750,21950,21950,21950,21950,0
|
|
20240418,131200,257617750,21950,21950,21950,21950,7
|
|
20240418,131100,257464100,21950,21950,21950,21950,100
|
|
20240418,131000,255269100,21950,21950,21950,21950,17
|
|
20240418,130900,254895950,21950,21950,21950,21950,100
|
|
20240418,130800,252700950,21900,21850,21900,21850,133
|
|
20240418,130700,249789900,21900,21900,21900,21900,0
|
|
20240418,130600,249789900,21900,21900,21900,21900,0
|
|
20240418,130500,249789900,21900,21900,21900,21900,0
|
|
20240418,130400,249789900,21900,21900,21900,21900,91
|
|
20240418,130300,247797000,21900,21900,21900,21900,1
|
|
20240418,130200,247775100,21850,21850,21850,21850,0
|
|
20240418,130100,247775100,21850,21850,21850,21850,0
|
|
20240418,130000,247775100,21850,21850,21850,21850,3
|
|
20240418,125900,247709550,21850,21850,21850,21850,14
|
|
20240418,125800,247403650,21800,21850,21850,21800,187
|
|
20240418,125700,243317750,21850,21850,21850,21850,201
|
|
20240418,125600,238925900,21850,21850,21850,21850,2
|
|
20240418,125500,238882200,21850,21850,21850,21850,0
|
|
20240418,125400,238882200,21850,21850,21850,21850,1
|
|
20240418,125300,238860350,21850,21850,21850,21850,163
|
|
20240418,125200,235298800,21850,21850,21850,21850,1
|
|
20240418,125100,235276950,21850,21850,21850,21850,1
|
|
20240418,125000,235255100,21850,21850,21850,21850,1
|
|
20240418,124900,235233250,21850,21850,21850,21850,2
|
|
20240418,124800,235189550,21850,21850,21850,21850,2
|
|
20240418,124700,235145850,21850,21900,21900,21850,52
|
|
20240418,124600,234009000,21850,21850,21850,21850,1
|
|
20240418,124500,233987150,21850,21850,21850,21850,2
|
|
20240418,124400,233943450,21850,21900,21900,21850,306
|
|
20240418,124300,227257100,21850,21850,21850,21850,300
|
|
20240418,124200,220702100,21850,21850,21850,21850,2
|
|
20240418,124100,220658400,21850,21850,21850,21850,1
|
|
20240418,124000,220636550,21850,21850,21850,21850,2
|
|
20240418,123900,220592850,21850,21850,21850,21850,2
|
|
20240418,123800,220549150,21850,21850,21850,21850,0
|
|
20240418,123700,220549150,21850,21850,21850,21850,1
|
|
20240418,123600,220527300,21850,21850,21850,21850,35
|
|
20240418,123500,219762550,21900,21850,21900,21850,92
|
|
20240418,123400,217747800,21950,21850,21950,21850,11
|
|
20240418,123300,217506450,21850,21850,21850,21850,1
|
|
20240418,123200,217484600,21850,21850,21850,21850,1
|
|
20240418,123100,217462750,21850,21850,21850,21850,2
|
|
20240418,123000,217419050,21850,21850,21850,21850,31
|
|
20240418,122900,216741700,21850,21850,21850,21850,1
|
|
20240418,122800,216719850,21850,21850,21850,21850,2
|
|
20240418,122700,216676150,21850,21850,21850,21850,2
|
|
20240418,122600,216632450,21900,21900,21900,21900,11
|
|
20240418,122500,216391550,21850,21850,21950,21850,3
|
|
20240418,122400,216325900,21850,21850,21850,21850,1
|
|
20240418,122300,216304050,21850,21850,21850,21850,32
|
|
20240418,122200,215604850,21950,21850,21950,21850,12
|
|
20240418,122100,215341650,21850,21850,21850,21850,1
|
|
20240418,122000,215319800,21850,21850,21850,21850,1
|
|
20240418,121900,215297950,21850,21850,21850,21850,3
|
|
20240418,121800,215232400,21850,21850,21850,21850,31
|
|
20240418,121700,214555050,21850,21850,21850,21850,1
|
|
20240418,121600,214533200,21850,21850,21850,21850,2
|
|
20240418,121500,214489500,21850,21850,21850,21850,2
|
|
20240418,121400,214445800,21850,21850,21850,21850,3
|
|
20240418,121300,214380250,21850,21850,21850,21850,1
|
|
20240418,121200,214358400,21850,21850,21850,21850,2
|
|
20240418,121100,214314700,21900,21850,21900,21850,120
|
|
20240418,121000,211686800,21850,21850,21850,21850,2
|
|
20240418,120900,211643100,21850,21850,21850,21850,0
|
|
20240418,120800,211643100,21850,21850,21850,21850,5
|
|
20240418,120700,211533850,21850,21850,21850,21850,2
|
|
20240418,120600,211490150,21850,21850,21850,21850,2
|
|
20240418,120500,211446450,21850,21850,21850,21850,3
|
|
20240418,120400,211380900,21850,21850,21850,21850,0
|
|
20240418,120300,211380900,21850,21950,21950,21850,3
|
|
20240418,120200,211315250,21850,21850,21850,21850,1
|
|
20240418,120100,211293400,21850,21850,21850,21850,2
|
|
20240418,120000,211249700,21850,21850,21850,21850,0
|
|
20240418,115900,211249700,21850,21850,21850,21850,2
|
|
20240418,115800,211206000,21850,21850,21850,21850,1
|
|
20240418,115700,211184150,21900,21850,21900,21850,77
|
|
20240418,115600,209497950,21850,21850,21850,21850,0
|
|
20240418,115500,209497950,21850,21900,21900,21850,4
|
|
20240418,115400,209410500,21850,21850,21850,21850,1
|
|
20240418,115300,209388650,21850,21850,21850,21850,1
|
|
20240418,115200,209366800,21950,21950,21950,21950,0
|
|
20240418,115100,209366800,21950,21950,21950,21950,0
|
|
20240418,115000,209366800,21950,21850,21950,21850,21
|
|
20240418,114900,208906000,21850,21850,21850,21850,0
|
|
20240418,114800,208906000,21850,21850,21850,21850,1
|
|
20240418,114700,208884150,21900,21900,21900,21900,0
|
|
20240418,114600,208884150,21900,21850,21900,21850,4
|
|
20240418,114500,208796600,21900,21900,21900,21900,49
|
|
20240418,114400,207723500,21900,21850,21900,21850,101
|
|
20240418,114300,205511650,21900,21900,21900,21900,0
|
|
20240418,114200,205511650,21900,21800,21900,21800,61
|
|
20240418,114100,204175850,21850,21850,21850,21850,117
|
|
20240418,114000,201619400,21850,21850,21850,21850,1
|
|
20240418,113900,201597550,21850,21850,21850,21850,1
|
|
20240418,113800,201575700,21900,21900,21900,21900,22
|
|
20240418,113700,201093900,21850,21850,21850,21850,0
|
|
20240418,113600,201093900,21850,21850,21850,21850,298
|
|
20240418,113500,194582600,21850,21850,21850,21850,0
|
|
20240418,113400,194582600,21850,21850,21850,21850,0
|
|
20240418,113300,194582600,21850,21850,21850,21850,0
|
|
20240418,113200,194582600,21850,21850,21850,21850,0
|
|
20240418,113100,194582600,21850,21850,21850,21850,0
|
|
20240418,113000,194582600,21850,21850,21850,21850,0
|
|
20240418,112900,194582600,21850,21850,21850,21850,0
|
|
20240418,112800,194582600,21850,21850,21850,21850,0
|
|
20240418,112700,194582600,21850,21850,21850,21850,0
|
|
20240418,112600,194582600,21850,21850,21850,21850,0
|
|
20240418,112500,194582600,21850,21850,21850,21850,1
|
|
20240418,112400,194560750,21850,21850,21850,21850,22
|
|
20240418,112300,194080050,21850,21850,21850,21850,3
|
|
20240418,112200,194014500,21850,21850,21850,21850,0
|
|
20240418,112100,194014500,21850,21850,21850,21850,0
|
|
20240418,112000,194014500,21850,21850,21850,21850,0
|
|
20240418,111900,194014500,21850,21850,21850,21850,0
|
|
20240418,111800,194014500,21850,21850,21850,21850,0
|
|
20240418,111700,194014500,21850,21850,21850,21850,0
|
|
20240418,111600,194014500,21850,21850,21850,21850,1
|
|
20240418,111500,193992650,21850,21850,21850,21850,0
|
|
20240418,111400,193992650,21850,21850,21850,21850,10
|
|
20240418,111300,193774150,21800,21800,21800,21800,0
|
|
20240418,111200,193774150,21800,21800,21800,21800,69
|
|
20240418,111100,192269950,21700,21700,21700,21700,0
|
|
20240418,111000,192269950,21700,21700,21700,21700,0
|
|
20240418,110900,192269950,21700,21700,21700,21700,537
|
|
20240418,110800,180617050,21700,21800,21800,21700,1200
|
|
20240418,110700,154529050,21850,21850,21850,21850,5
|
|
20240418,110600,154419800,21800,21800,21800,21800,0
|
|
20240418,110500,154419800,21800,21800,21800,21800,0
|
|
20240418,110400,154419800,21800,21800,21800,21800,0
|
|
20240418,110300,154419800,21800,21800,21800,21800,15
|
|
20240418,110200,154092800,21850,21850,21850,21850,3
|
|
20240418,110100,154027250,21850,21800,21850,21800,280
|
|
20240418,110000,147918550,21800,21800,21800,21800,50
|
|
20240418,105900,146828550,21800,21800,21800,21800,1
|
|
20240418,105800,146806750,21800,21800,21800,21800,0
|
|
20240418,105700,146806750,21800,21800,21800,21800,80
|
|
20240418,105600,145062750,21800,21800,21800,21800,10
|
|
20240418,105500,144844750,21750,21750,21750,21750,0
|
|
20240418,105400,144844750,21750,21750,21750,21750,0
|
|
20240418,105300,144844750,21750,21750,21750,21750,390
|
|
20240418,105200,136362250,21800,21800,21800,21800,0
|
|
20240418,105100,136362250,21800,21800,21800,21800,13
|
|
20240418,105000,136078850,21800,21800,21800,21800,0
|
|
20240418,104900,136078850,21800,21800,21800,21800,5
|
|
20240418,104800,135969850,21750,21750,21750,21750,101
|
|
20240418,104700,133773100,21800,21800,21800,21800,3
|
|
20240418,104600,133707700,21750,21750,21750,21750,0
|
|
20240418,104500,133707700,21750,21750,21750,21750,0
|
|
20240418,104400,133707700,21750,21800,21800,21750,850
|
|
20240418,104300,115219050,21800,21800,21800,21800,0
|
|
20240418,104200,115219050,21800,21800,21800,21800,0
|
|
20240418,104100,115219050,21800,21800,21800,21800,0
|
|
20240418,104000,115219050,21800,21800,21800,21800,0
|
|
20240418,103900,115219050,21800,21800,21800,21800,77
|
|
20240418,103800,113540450,21800,21800,21800,21800,10
|
|
20240418,103700,113322450,21750,21750,21750,21750,0
|
|
20240418,103600,113322450,21750,21750,21750,21750,0
|
|
20240418,103500,113322450,21750,21750,21750,21750,0
|
|
20240418,103400,113322450,21750,21750,21750,21750,0
|
|
20240418,103300,113322450,21750,21750,21750,21750,0
|
|
20240418,103200,113322450,21750,21750,21750,21750,2
|
|
20240418,103100,113278950,21800,21800,21800,21800,5
|
|
20240418,103000,113169950,21800,21800,21800,21800,35
|
|
20240418,102900,112406950,21850,21850,21850,21850,0
|
|
20240418,102800,112406950,21850,21850,21850,21850,0
|
|
20240418,102700,112406950,21850,21850,21850,21850,0
|
|
20240418,102600,112406950,21850,21850,21900,21850,545
|
|
20240418,102500,100495950,21850,21800,21850,21800,36
|
|
20240418,102400,99710050,21800,21800,21800,21800,0
|
|
20240418,102300,99710050,21800,21800,21800,21800,0
|
|
20240418,102200,99710050,21800,21800,21800,21800,531
|
|
20240418,102100,88134250,21800,21800,21800,21800,30
|
|
20240418,102000,87480250,21750,21750,21750,21750,13
|
|
20240418,101900,87197500,21750,21750,21750,21750,11
|
|
20240418,101800,86958250,21800,21800,21800,21800,0
|
|
20240418,101700,86958250,21800,21800,21800,21800,236
|
|
20240418,101600,81813450,21850,21850,21850,21850,86
|
|
20240418,101500,79934350,21850,21850,21850,21850,2
|
|
20240418,101400,79890650,21900,21900,21900,21900,0
|
|
20240418,101300,79890650,21900,21900,21900,21900,0
|
|
20240418,101200,79890650,21900,21900,21900,21900,0
|
|
20240418,101100,79890650,21900,21900,21900,21900,0
|
|
20240418,101000,79890650,21900,21900,21900,21900,161
|
|
20240418,100900,76364750,22000,22000,22000,22000,0
|
|
20240418,100800,76364750,22000,22000,22000,22000,0
|
|
20240418,100700,76364750,22000,22000,22000,22000,50
|
|
20240418,100600,75264750,22000,22000,22000,22000,0
|
|
20240418,100500,75264750,22000,21950,22000,21950,349
|
|
20240418,100400,67603050,21950,21950,21950,21950,0
|
|
20240418,100300,67603050,21950,21950,21950,21950,2
|
|
20240418,100200,67559150,21900,21900,21900,21900,0
|
|
20240418,100100,67559150,21900,21900,21900,21900,10
|
|
20240418,100000,67340150,21900,21900,21900,21900,0
|
|
20240418,095900,67340150,21900,21900,21900,21900,0
|
|
20240418,095800,67340150,21900,21900,21900,21900,0
|
|
20240418,095700,67340150,21900,21900,21900,21900,5
|
|
20240418,095600,67230650,21900,21900,21900,21900,0
|
|
20240418,095500,67230650,21900,21900,21900,21900,0
|
|
20240418,095400,67230650,21900,21900,21900,21900,10
|
|
20240418,095300,67011650,21950,21950,21950,21950,10
|
|
20240418,095200,66792150,21950,21950,21950,21950,0
|
|
20240418,095100,66792150,21950,21950,21950,21950,0
|
|
20240418,095000,66792150,21950,21950,21950,21950,20
|
|
20240418,094900,66353150,21950,21950,21950,21950,0
|
|
20240418,094800,66353150,21950,21950,21950,21950,0
|
|
20240418,094700,66353150,21950,21950,21950,21950,0
|
|
20240418,094600,66353150,21950,21950,21950,21950,0
|
|
20240418,094500,66353150,21950,21950,21950,21950,0
|
|
20240418,094400,66353150,21950,21900,21950,21900,30
|
|
20240418,094300,65696100,21950,21950,21950,21950,10
|
|
20240418,094200,65476600,21900,21900,21900,21900,18
|
|
20240418,094100,65082400,21950,21950,21950,21950,2
|
|
20240418,094000,65038500,21900,21900,21900,21900,0
|
|
20240418,093900,65038500,21900,21900,21900,21900,0
|
|
20240418,093800,65038500,21900,21900,21900,21900,10
|
|
20240418,093700,64819500,21950,21900,21950,21850,318
|
|
20240418,093600,57868850,21900,21900,21900,21900,50
|
|
20240418,093500,56773850,21900,21900,21900,21900,1
|
|
20240418,093400,56751950,21900,21900,21900,21900,193
|
|
20240418,093300,52525250,21950,21950,21950,21950,0
|
|
20240418,093200,52525250,21950,21950,21950,21950,0
|
|
20240418,093100,52525250,21950,21950,21950,21950,0
|
|
20240418,093000,52525250,21950,21950,21950,21950,0
|
|
20240418,092900,52525250,21950,21950,21950,21950,0
|
|
20240418,092800,52525250,21950,21950,21950,21950,0
|
|
20240418,092700,52525250,21950,21950,21950,21950,0
|
|
20240418,092600,52525250,21950,21950,21950,21950,104
|
|
20240418,092500,50242450,21950,21950,21950,21950,26
|
|
20240418,092400,49671750,22000,21950,22000,21950,13
|
|
20240418,092300,49386150,22000,22000,22000,22000,0
|
|
20240418,092200,49386150,22000,22000,22000,22000,1
|
|
20240418,092100,49364150,22000,22000,22000,22000,4
|
|
20240418,092000,49276150,21950,21950,21950,21950,0
|
|
20240418,091900,49276150,21950,21950,21950,21950,2
|
|
20240418,091800,49232250,22000,22000,22000,22000,15
|
|
20240418,091700,48902250,22000,21950,22000,21950,11
|
|
20240418,091600,48660300,21950,21950,21950,21950,1
|
|
20240418,091500,48638350,22000,22000,22000,22000,5
|
|
20240418,091400,48528350,22000,22000,22000,22000,0
|
|
20240418,091300,48528350,22000,22000,22050,22000,58
|
|
20240418,091200,47252250,22050,21950,22050,21950,730
|
|
20240418,091100,31202150,21950,21950,21950,21950,0
|
|
20240418,091000,31202150,21950,21950,21950,21950,0
|
|
20240418,090900,31202150,21950,21950,21950,21950,18
|
|
20240418,090800,30807050,21950,21950,21950,21950,0
|
|
20240418,090700,30807050,21950,21950,21950,21950,26
|
|
20240418,090600,30236350,21950,21900,21950,21900,110
|
|
20240418,090500,27822050,21900,21900,21950,21900,770
|
|
20240418,090400,10953500,21850,21850,21850,21850,0
|
|
20240418,090300,10953500,21850,21850,21850,21850,68
|
|
20240418,090200,9467700,21850,21850,21850,21850,293
|
|
20240418,090100,3065650,21850,21850,21850,21850,28
|
|
20240418,090000,2453850,21850,21650,21850,21650,112
|