583 lines
32 KiB
CSV
583 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184000,17909445250,21800,21800,21800,21800,62315
|
|
20240318,183900,17909445250,21800,21800,21800,21800,0
|
|
20240318,183800,17909445250,21800,21800,21800,21800,0
|
|
20240318,183700,17909445250,21800,21800,21800,21800,0
|
|
20240318,183600,17909445250,21800,21800,21800,21800,0
|
|
20240318,183500,17909445250,21800,21800,21800,21800,0
|
|
20240318,183400,17909445250,21800,21800,21800,21800,0
|
|
20240318,183300,17909445250,21800,21800,21800,21800,0
|
|
20240318,183200,17909445250,21800,21800,21800,21800,0
|
|
20240318,183100,17909445250,21800,21800,21800,21800,0
|
|
20240318,183000,17909445250,21800,21800,21800,21800,0
|
|
20240318,182900,17909445250,21800,21800,21800,21800,0
|
|
20240318,182800,17909445250,21800,21800,21800,21800,0
|
|
20240318,182700,17909445250,21800,21800,21800,21800,0
|
|
20240318,182600,17909445250,21800,21800,21800,21800,0
|
|
20240318,182500,17909445250,21800,21800,21800,21800,0
|
|
20240318,182400,17909445250,21800,21800,21800,21800,0
|
|
20240318,182300,17909445250,21800,21800,21800,21800,0
|
|
20240318,182200,17909445250,21800,21800,21800,21800,0
|
|
20240318,182100,17909445250,21800,21800,21800,21800,0
|
|
20240318,182000,17909445250,21800,21800,21800,21800,0
|
|
20240318,181900,17909445250,21800,21800,21800,21800,0
|
|
20240318,181800,17909445250,21800,21800,21800,21800,0
|
|
20240318,181700,17909445250,21800,21800,21800,21800,0
|
|
20240318,181600,17909445250,21800,21800,21800,21800,0
|
|
20240318,181500,17909445250,21800,21800,21800,21800,0
|
|
20240318,181400,17909445250,21800,21800,21800,21800,0
|
|
20240318,181300,17909445250,21800,21800,21800,21800,0
|
|
20240318,181200,17909445250,21800,21800,21800,21800,0
|
|
20240318,181100,17909445250,21800,21800,21800,21800,0
|
|
20240318,181000,17909445250,21800,21800,21800,21800,62315
|
|
20240318,180900,17909445250,21800,21800,21800,21800,0
|
|
20240318,180800,17909445250,21800,21800,21800,21800,0
|
|
20240318,180700,17909445250,21800,21800,21800,21800,0
|
|
20240318,180600,17909445250,21800,21800,21800,21800,0
|
|
20240318,180500,17909445250,21800,21800,21800,21800,0
|
|
20240318,180400,17909445250,21800,21800,21800,21800,0
|
|
20240318,180300,17909445250,21800,21800,21800,21800,0
|
|
20240318,180200,17909445250,21800,21800,21800,21800,0
|
|
20240318,180100,17909445250,21800,21800,21800,21800,0
|
|
20240318,180000,17909445250,21800,21800,21800,21800,0
|
|
20240318,175900,17909445250,21800,21800,21800,21800,0
|
|
20240318,175800,17909445250,21800,21800,21800,21800,0
|
|
20240318,175700,17909445250,21800,21800,21800,21800,0
|
|
20240318,175600,17909445250,21800,21800,21800,21800,0
|
|
20240318,175500,17909445250,21800,21800,21800,21800,0
|
|
20240318,175400,17909445250,21800,21800,21800,21800,0
|
|
20240318,175300,17909445250,21800,21800,21800,21800,0
|
|
20240318,175200,17909445250,21800,21800,21800,21800,0
|
|
20240318,175100,17909445250,21800,21800,21800,21800,0
|
|
20240318,175000,17909445250,21800,21800,21800,21800,0
|
|
20240318,174900,17909445250,21800,21800,21800,21800,0
|
|
20240318,174800,17909445250,21800,21800,21800,21800,0
|
|
20240318,174700,17909445250,21800,21800,21800,21800,0
|
|
20240318,174600,17909445250,21800,21800,21800,21800,0
|
|
20240318,174500,17909445250,21800,21800,21800,21800,0
|
|
20240318,174400,17909445250,21800,21800,21800,21800,0
|
|
20240318,174300,17909445250,21800,21800,21800,21800,0
|
|
20240318,174200,17909445250,21800,21800,21800,21800,0
|
|
20240318,174100,17909445250,21800,21800,21800,21800,0
|
|
20240318,174000,17909445250,21800,21800,21800,21800,62315
|
|
20240318,173900,17909445250,21800,21800,21800,21800,0
|
|
20240318,173800,17909445250,21800,21800,21800,21800,0
|
|
20240318,173700,17909445250,21800,21800,21800,21800,0
|
|
20240318,173600,17909445250,21800,21800,21800,21800,0
|
|
20240318,173500,17909445250,21800,21800,21800,21800,0
|
|
20240318,173400,17909445250,21800,21800,21800,21800,0
|
|
20240318,173300,17909445250,21800,21800,21800,21800,0
|
|
20240318,173200,17909445250,21800,21800,21800,21800,0
|
|
20240318,173100,17909445250,21800,21800,21800,21800,0
|
|
20240318,173000,17909445250,21800,21800,21800,21800,0
|
|
20240318,172900,17909445250,21800,21800,21800,21800,0
|
|
20240318,172800,17909445250,21800,21800,21800,21800,0
|
|
20240318,172700,17909445250,21800,21800,21800,21800,0
|
|
20240318,172600,17909445250,21800,21800,21800,21800,0
|
|
20240318,172500,17909445250,21800,21800,21800,21800,0
|
|
20240318,172400,17909445250,21800,21800,21800,21800,0
|
|
20240318,172300,17909445250,21800,21800,21800,21800,0
|
|
20240318,172200,17909445250,21800,21800,21800,21800,0
|
|
20240318,172100,17909445250,21800,21800,21800,21800,0
|
|
20240318,172000,17909445250,21800,21800,21800,21800,0
|
|
20240318,171900,17909445250,21800,21800,21800,21800,0
|
|
20240318,171800,17909445250,21800,21800,21800,21800,0
|
|
20240318,171700,17909445250,21800,21800,21800,21800,0
|
|
20240318,171600,17909445250,21800,21800,21800,21800,0
|
|
20240318,171500,17909445250,21800,21800,21800,21800,0
|
|
20240318,171400,17909445250,21800,21800,21800,21800,0
|
|
20240318,171300,17909445250,21800,21800,21800,21800,0
|
|
20240318,171200,17909445250,21800,21800,21800,21800,0
|
|
20240318,171100,17909445250,21800,21800,21800,21800,0
|
|
20240318,171000,17909445250,21800,21800,21800,21800,62315
|
|
20240318,170900,17909445250,21800,21800,21800,21800,0
|
|
20240318,170800,17909445250,21800,21800,21800,21800,0
|
|
20240318,170700,17909445250,21800,21800,21800,21800,0
|
|
20240318,170600,17909445250,21800,21800,21800,21800,0
|
|
20240318,170500,17909445250,21800,21800,21800,21800,0
|
|
20240318,170400,17909445250,21800,21800,21800,21800,0
|
|
20240318,170300,17909445250,21800,21800,21800,21800,0
|
|
20240318,170200,17909445250,21800,21800,21800,21800,0
|
|
20240318,170100,17909445250,21800,21800,21800,21800,0
|
|
20240318,170000,17909445250,21800,21800,21800,21800,0
|
|
20240318,165900,17909445250,21800,21800,21800,21800,0
|
|
20240318,165800,17909445250,21800,21800,21800,21800,0
|
|
20240318,165700,17909445250,21800,21800,21800,21800,0
|
|
20240318,165600,17909445250,21800,21800,21800,21800,0
|
|
20240318,165500,17909445250,21800,21800,21800,21800,0
|
|
20240318,165400,17909445250,21800,21800,21800,21800,0
|
|
20240318,165300,17909445250,21800,21800,21800,21800,0
|
|
20240318,165200,17909445250,21800,21800,21800,21800,0
|
|
20240318,165100,17909445250,21800,21800,21800,21800,0
|
|
20240318,165000,17909445250,21800,21800,21800,21800,0
|
|
20240318,164900,17909445250,21800,21800,21800,21800,0
|
|
20240318,164800,17909445250,21800,21800,21800,21800,0
|
|
20240318,164700,17909445250,21800,21800,21800,21800,0
|
|
20240318,164600,17909445250,21800,21800,21800,21800,0
|
|
20240318,164500,17909445250,21800,21800,21800,21800,0
|
|
20240318,164400,17909445250,21800,21800,21800,21800,0
|
|
20240318,164300,17909445250,21800,21800,21800,21800,0
|
|
20240318,164200,17909445250,21800,21800,21800,21800,0
|
|
20240318,164100,17909445250,21800,21800,21800,21800,0
|
|
20240318,164000,17909445250,21800,21800,21800,21800,62315
|
|
20240318,163900,17909445250,21800,21800,21800,21800,0
|
|
20240318,163800,17909445250,21800,21800,21800,21800,0
|
|
20240318,163700,17909445250,21800,21800,21800,21800,0
|
|
20240318,163600,17909445250,21800,21800,21800,21800,0
|
|
20240318,163500,17909445250,21800,21800,21800,21800,0
|
|
20240318,163400,17909445250,21800,21800,21800,21800,0
|
|
20240318,163300,17909445250,21800,21800,21800,21800,0
|
|
20240318,163200,17909445250,21800,21800,21800,21800,0
|
|
20240318,163100,17909445250,21800,21800,21800,21800,0
|
|
20240318,163000,17909445250,21800,21800,21800,21800,0
|
|
20240318,162900,17909445250,21800,21800,21800,21800,0
|
|
20240318,162800,17909445250,21800,21800,21800,21800,0
|
|
20240318,162700,17909445250,21800,21800,21800,21800,0
|
|
20240318,162600,17909445250,21800,21800,21800,21800,0
|
|
20240318,162500,17909445250,21800,21800,21800,21800,0
|
|
20240318,162400,17909445250,21800,21800,21800,21800,0
|
|
20240318,162300,17909445250,21800,21800,21800,21800,0
|
|
20240318,162200,17909445250,21800,21800,21800,21800,0
|
|
20240318,162100,17909445250,21800,21800,21800,21800,0
|
|
20240318,162000,17909445250,21800,21800,21800,21800,0
|
|
20240318,161900,17909445250,21800,21800,21800,21800,0
|
|
20240318,161800,17909445250,21800,21800,21800,21800,0
|
|
20240318,161700,17909445250,21800,21800,21800,21800,0
|
|
20240318,161600,17909445250,21800,21800,21800,21800,0
|
|
20240318,161500,17909445250,21800,21800,21800,21800,0
|
|
20240318,161400,17909445250,21800,21800,21800,21800,0
|
|
20240318,161300,17909445250,21800,21800,21800,21800,0
|
|
20240318,161200,17909445250,21800,21800,21800,21800,0
|
|
20240318,161100,17909445250,21800,21800,21800,21800,0
|
|
20240318,161000,17909445250,21800,21800,21800,21800,62315
|
|
20240318,160900,17909445250,21800,21800,21800,21800,0
|
|
20240318,160800,17909445250,21800,21800,21800,21800,0
|
|
20240318,160700,17909445250,21800,21800,21800,21800,0
|
|
20240318,160600,17909445250,21800,21800,21800,21800,0
|
|
20240318,160500,17909445250,21800,21800,21800,21800,0
|
|
20240318,160400,17909445250,21800,21800,21800,21800,0
|
|
20240318,160300,17909445250,21800,21800,21800,21800,0
|
|
20240318,160200,17909445250,21800,21800,21800,21800,0
|
|
20240318,160100,17909445250,21800,21800,21800,21800,0
|
|
20240318,160000,17909445250,21800,21800,21800,21800,0
|
|
20240318,155900,17909445250,21800,21800,21800,21800,0
|
|
20240318,155800,17909445250,21800,21800,21800,21800,0
|
|
20240318,155700,17909445250,21800,21800,21800,21800,0
|
|
20240318,155600,17909445250,21800,21800,21800,21800,0
|
|
20240318,155500,17909445250,21800,21800,21800,21800,0
|
|
20240318,155400,17909445250,21800,21800,21800,21800,0
|
|
20240318,155300,17909445250,21800,21800,21800,21800,0
|
|
20240318,155200,17909445250,21800,21800,21800,21800,0
|
|
20240318,155100,17909445250,21800,21800,21800,21800,0
|
|
20240318,155000,17909445250,21800,21800,21800,21800,0
|
|
20240318,154900,17909445250,21800,21800,21800,21800,0
|
|
20240318,154800,17909445250,21800,21800,21800,21800,0
|
|
20240318,154700,17909445250,21800,21800,21800,21800,0
|
|
20240318,154600,17909445250,21800,21800,21800,21800,0
|
|
20240318,154500,17909445250,21800,21800,21800,21800,0
|
|
20240318,154400,17909445250,21800,21800,21800,21800,0
|
|
20240318,154300,17909445250,21800,21800,21800,21800,0
|
|
20240318,154200,17909445250,21800,21800,21800,21800,0
|
|
20240318,154100,17909445250,21800,21800,21800,21800,0
|
|
20240318,154000,17909445250,21800,21800,21800,21800,62315
|
|
20240318,153900,17909445250,21800,21800,21800,21800,0
|
|
20240318,153800,17909445250,21800,21800,21800,21800,0
|
|
20240318,153700,17909445250,21800,21800,21800,21800,0
|
|
20240318,153600,17909445250,21800,21800,21800,21800,0
|
|
20240318,153500,17909445250,21800,21800,21800,21800,0
|
|
20240318,153400,17909445250,21800,21800,21800,21800,0
|
|
20240318,153300,17909445250,21800,21800,21800,21800,0
|
|
20240318,153200,17909445250,21800,21800,21800,21800,0
|
|
20240318,153100,17909445250,21800,21800,21800,21800,0
|
|
20240318,153000,17909445250,21800,21800,21800,21800,62315
|
|
20240318,152900,16550978250,21850,21850,21850,21850,0
|
|
20240318,152800,16550978250,21850,21850,21850,21850,0
|
|
20240318,152700,16550978250,21850,21850,21850,21850,0
|
|
20240318,152600,16550978250,21850,21850,21850,21850,0
|
|
20240318,152500,16550978250,21850,21850,21850,21850,0
|
|
20240318,152400,16550978250,21850,21850,21850,21850,0
|
|
20240318,152300,16550978250,21850,21850,21850,21850,0
|
|
20240318,152200,16550978250,21850,21850,21850,21850,0
|
|
20240318,152100,16550978250,21850,21850,21850,21850,0
|
|
20240318,152000,16550978250,21850,21850,21850,21850,0
|
|
20240318,151900,16550978250,21850,21850,21900,21800,541
|
|
20240318,151800,16539159000,21900,21850,21900,21800,6609
|
|
20240318,151700,16394911600,21800,21800,21900,21800,9521
|
|
20240318,151600,16186858700,21800,21800,21850,21800,2448
|
|
20240318,151500,16133405400,21800,21800,21850,21800,2791
|
|
20240318,151400,16072462800,21800,21800,21850,21800,2583
|
|
20240318,151300,16016109000,21800,21800,21850,21800,1123
|
|
20240318,151200,15991617350,21800,21800,21850,21800,2170
|
|
20240318,151100,15944310850,21800,21800,21850,21800,22069
|
|
20240318,151000,15463199050,21800,21800,21850,21800,3218
|
|
20240318,150900,15393023000,21850,21800,21850,21800,1272
|
|
20240318,150800,15365263500,21800,21800,21850,21800,890
|
|
20240318,150700,15345840700,21800,21850,21850,21800,2689
|
|
20240318,150600,15287112350,21800,21800,21850,21800,546
|
|
20240318,150500,15275204750,21800,21800,21850,21800,958
|
|
20240318,150400,15254294050,21800,21800,21850,21800,11315
|
|
20240318,150300,15007076850,21800,21800,21850,21800,998
|
|
20240318,150200,14985303050,21800,21800,21850,21800,4725
|
|
20240318,150100,14882151750,21800,21800,21850,21800,1576
|
|
20240318,150000,14847751000,21800,21800,21850,21800,2820
|
|
20240318,145900,14786166450,21800,21800,21850,21800,5929
|
|
20240318,145800,14656863900,21800,21800,21850,21800,2215
|
|
20240318,145700,14608546300,21800,21800,21850,21800,2735
|
|
20240318,145600,14548852400,21800,21800,21850,21800,770
|
|
20240318,145500,14532065600,21800,21800,21850,21800,1779
|
|
20240318,145400,14493282100,21800,21800,21850,21800,1180
|
|
20240318,145300,14467557500,21800,21800,21850,21800,543
|
|
20240318,145200,14455712950,21800,21800,21850,21800,2073
|
|
20240318,145100,14410495450,21800,21800,21850,21800,793
|
|
20240318,145000,14393207200,21800,21800,21850,21800,1280
|
|
20240318,144900,14365300700,21800,21800,21850,21800,681
|
|
20240318,144800,14350443650,21800,21800,21850,21800,824
|
|
20240318,144700,14332477400,21800,21800,21850,21800,1442
|
|
20240318,144600,14301036100,21800,21800,21850,21800,766
|
|
20240318,144500,14284336550,21850,21800,21850,21800,2399
|
|
20240318,144400,14232017950,21800,21850,21850,21800,1132
|
|
20240318,144300,14207334250,21800,21800,21850,21800,1199
|
|
20240318,144200,14181190400,21800,21800,21850,21800,5727
|
|
20240318,144100,14056341700,21800,21800,21850,21800,672
|
|
20240318,144000,14041691650,21850,21800,21850,21800,1486
|
|
20240318,143900,14009290750,21800,21800,21850,21800,756
|
|
20240318,143800,13992808150,21800,21800,21850,21800,576
|
|
20240318,143700,13980250150,21800,21800,21850,21800,3069
|
|
20240318,143600,13913341000,21800,21800,21850,21800,1101
|
|
20240318,143500,13889318700,21800,21850,21850,21800,1216
|
|
20240318,143400,13862788800,21800,21850,21850,21800,2136
|
|
20240318,143300,13816193150,21800,21800,21850,21800,882
|
|
20240318,143200,13796960650,21800,21800,21850,21800,1583
|
|
20240318,143100,13762447750,21800,21800,21850,21800,769
|
|
20240318,143000,13745677050,21800,21800,21850,21800,2239
|
|
20240318,142900,13696858400,21800,21800,21850,21800,884
|
|
20240318,142800,13677585900,21800,21800,21850,21800,1589
|
|
20240318,142700,13642910750,21850,21800,21850,21800,1192
|
|
20240318,142600,13616913700,21800,21800,21850,21800,813
|
|
20240318,142500,13599190000,21800,21800,21850,21800,1200
|
|
20240318,142400,13573018750,21850,21800,21850,21800,2124
|
|
20240318,142300,13526680400,21800,21800,21850,21800,3484
|
|
20240318,142200,13450700900,21800,21800,21850,21800,1451
|
|
20240318,142100,13419066450,21800,21800,21850,21800,680
|
|
20240318,142000,13404241600,21800,21800,21850,21800,955
|
|
20240318,141900,13383422350,21800,21800,21850,21800,1419
|
|
20240318,141800,13352487250,21800,21800,21850,21800,667
|
|
20240318,141700,13337944600,21850,21800,21850,21800,871
|
|
20240318,141600,13318934100,21800,21800,21850,21800,1868
|
|
20240318,141500,13278171350,21800,21800,21850,21800,1496
|
|
20240318,141400,13245543500,21800,21800,21850,21800,809
|
|
20240318,141300,13227906950,21800,21800,21850,21800,888
|
|
20240318,141200,13208547050,21800,21800,21850,21800,1720
|
|
20240318,141100,13171022500,21800,21800,21850,21800,327
|
|
20240318,141000,13163893300,21800,21800,21850,21800,990
|
|
20240318,140900,13142298650,21850,21800,21850,21800,474
|
|
20240318,140800,13131959700,21800,21800,21850,21800,863
|
|
20240318,140700,13113137150,21800,21800,21850,21800,926
|
|
20240318,140600,13092949800,21800,21800,21850,21800,1505
|
|
20240318,140500,13060130000,21800,21800,21850,21800,1476
|
|
20240318,140400,13027929200,21800,21800,21850,21800,542
|
|
20240318,140300,13016112750,21800,21800,21850,21800,808
|
|
20240318,140200,12998492650,21800,21850,21850,21800,2015
|
|
20240318,140100,12954510100,21800,21800,21850,21800,2446
|
|
20240318,140000,12901111650,21800,21800,21850,21800,263
|
|
20240318,135900,12895377900,21800,21800,21850,21800,3070
|
|
20240318,135800,12828327100,21850,21800,21850,21800,4026
|
|
20240318,135700,12740503300,21800,21800,21850,21800,683
|
|
20240318,135600,12725603900,21800,21800,21850,21800,1566
|
|
20240318,135500,12691416300,21800,21800,21850,21800,949
|
|
20240318,135400,12670721550,21800,21800,21850,21800,2240
|
|
20240318,135300,12621836600,21800,21800,21850,21800,361
|
|
20240318,135200,12613966700,21800,21800,21850,21800,1092
|
|
20240318,135100,12590150900,21800,21800,21850,21800,1086
|
|
20240318,135000,12566467500,21800,21800,21850,21800,446
|
|
20240318,134900,12556744650,21800,21800,21850,21800,486
|
|
20240318,134800,12546148300,21800,21800,21850,21800,1083
|
|
20240318,134700,12522529950,21800,21800,21850,21800,731
|
|
20240318,134600,12506591000,21800,21800,21850,21800,635
|
|
20240318,134500,12492740150,21800,21800,21850,21800,717
|
|
20240318,134400,12477109200,21800,21800,21850,21800,2615
|
|
20240318,134300,12420094500,21800,21800,21850,21800,757
|
|
20240318,134200,12403581500,21800,21800,21850,21800,966
|
|
20240318,134100,12382521600,21800,21800,21850,21800,877
|
|
20240318,134000,12363396300,21800,21800,21850,21800,1737
|
|
20240318,133900,12325494400,21800,21800,21850,21800,858
|
|
20240318,133800,12306786650,21800,21800,21850,21800,4329
|
|
20240318,133700,12212413350,21800,21800,21850,21800,2849
|
|
20240318,133600,12150293900,21800,21800,21850,21800,1590
|
|
20240318,133500,12115618900,21800,21800,21850,21800,295
|
|
20240318,133400,12109186450,21800,21800,21850,21800,844
|
|
20240318,133300,12090779950,21800,21800,21850,21800,932
|
|
20240318,133200,12070454950,21800,21800,21850,21800,686
|
|
20240318,133100,12055491200,21800,21800,21850,21800,788
|
|
20240318,133000,12038305100,21800,21800,21850,21800,793
|
|
20240318,132900,12020996450,21800,21800,21850,21800,1656
|
|
20240318,132800,11984890600,21800,21800,21850,21800,1058
|
|
20240318,132700,11961805750,21850,21800,21850,21800,3538
|
|
20240318,132600,11884670800,21800,21800,21850,21800,21748
|
|
20240318,132500,11410518200,21800,21800,21850,21800,1365
|
|
20240318,132400,11380721450,21800,21800,21850,21800,1525
|
|
20240318,132300,11347469350,21800,21800,21850,21800,215
|
|
20240318,132200,11342781350,21800,21800,21850,21800,755
|
|
20240318,132100,11326320600,21800,21800,21850,21800,1086
|
|
20240318,132000,11302615850,21800,21800,21850,21800,1150
|
|
20240318,131900,11277544000,21800,21850,21850,21800,440
|
|
20240318,131800,11267951150,21800,21850,21850,21800,1851
|
|
20240318,131700,11227540350,21800,21800,21850,21800,477
|
|
20240318,131600,11217138650,21850,21800,21850,21800,817
|
|
20240318,131500,11199319450,21800,21800,21850,21800,2453
|
|
20240318,131400,11145821700,21800,21800,21850,21800,754
|
|
20240318,131300,11129366000,21800,21800,21850,21800,1226
|
|
20240318,131200,11102626600,21800,21850,21850,21800,777
|
|
20240318,131100,11085667200,21800,21800,21850,21800,795
|
|
20240318,131000,11068328850,21800,21800,21850,21800,2180
|
|
20240318,130900,11020762350,21850,21800,21850,21800,1221
|
|
20240318,130800,10994109950,21800,21800,21850,21800,779
|
|
20240318,130700,10977104300,21800,21800,21850,21800,1949
|
|
20240318,130600,10934588850,21800,21800,21850,21800,2105
|
|
20240318,130500,10888676800,21800,21800,21850,21800,639
|
|
20240318,130400,10874743750,21800,21800,21850,21800,10683
|
|
20240318,130300,10641848050,21800,21800,21850,21800,707
|
|
20240318,130200,10626429900,21800,21800,21850,21800,722
|
|
20240318,130100,10610689600,21800,21800,21850,21800,511
|
|
20240318,130000,10599549450,21800,21850,21850,21800,1140
|
|
20240318,125900,10574673150,21850,21800,21850,21800,614
|
|
20240318,125800,10561279250,21800,21800,21850,21800,816
|
|
20240318,125700,10543482000,21850,21800,21850,21800,1980
|
|
20240318,125600,10500238500,21800,21800,21850,21800,1099
|
|
20240318,125500,10476271250,21850,21800,21850,21800,1034
|
|
20240318,125400,10453725500,21800,21800,21850,21800,506
|
|
20240318,125300,10442678400,21800,21800,21850,21800,967
|
|
20240318,125200,10421584000,21800,21800,21850,21800,5302
|
|
20240318,125100,10305754300,21800,21800,21850,21800,625
|
|
20240318,125000,10292128250,21800,21850,21850,21800,659
|
|
20240318,124900,10277747100,21800,21800,21850,21800,506
|
|
20240318,124800,10266711550,21800,21800,21850,21800,557
|
|
20240318,124700,10254568500,21800,21800,21850,21800,384
|
|
20240318,124600,10246197000,21800,21800,21850,21800,550
|
|
20240318,124500,10234203950,21800,21800,21850,21800,6291
|
|
20240318,124400,10097036750,21800,21800,21850,21800,1003
|
|
20240318,124300,10075169750,21800,21800,21850,21800,790
|
|
20240318,124200,10057935500,21850,21800,21850,21800,750
|
|
20240318,124100,10041582450,21800,21850,21850,21800,460
|
|
20240318,124000,10031547050,21850,21850,21850,21800,1387
|
|
20240318,123900,10001269100,21800,21800,21850,21800,1215
|
|
20240318,123800,9974774400,21800,21800,21850,21800,659
|
|
20240318,123700,9960396600,21850,21800,21850,21800,2241
|
|
20240318,123600,9911459300,21850,21800,21850,21800,1051
|
|
20240318,123500,9888512250,21800,21800,21850,21800,500
|
|
20240318,123400,9877610850,21800,21800,21850,21800,480
|
|
20240318,123300,9867141550,21850,21850,21850,21800,2616
|
|
20240318,123200,9810107400,21800,21800,21850,21800,1270
|
|
20240318,123100,9782390600,21800,21800,21850,21800,476
|
|
20240318,123000,9772012450,21800,21800,21850,21800,663
|
|
20240318,122900,9757558450,21800,21800,21850,21800,1300
|
|
20240318,122800,9729213000,21800,21850,21850,21800,801
|
|
20240318,122700,9711734100,21800,21800,21850,21800,381
|
|
20240318,122600,9703427700,21800,21800,21850,21800,635
|
|
20240318,122500,9689574500,21800,21800,21850,21800,375
|
|
20240318,122400,9681395500,21800,21800,21850,21800,1924
|
|
20240318,122300,9639394150,21800,21800,21850,21800,779
|
|
20240318,122200,9622384200,21850,21850,21850,21800,1856
|
|
20240318,122100,9581922300,21800,21800,21850,21800,829
|
|
20240318,122000,9563838250,21800,21850,21850,21800,1751
|
|
20240318,121900,9525663850,21800,21850,21850,21800,626
|
|
20240318,121800,9512008600,21850,21800,21850,21800,880
|
|
20240318,121700,9492796900,21800,21800,21850,21800,1544
|
|
20240318,121600,9459085800,21800,21800,21850,21800,503
|
|
20240318,121500,9448109100,21850,21850,21850,21800,2881
|
|
20240318,121400,9385208300,21850,21850,21900,21850,487
|
|
20240318,121300,9374567300,21850,21850,21900,21850,832
|
|
20240318,121200,9356388050,21850,21850,21900,21850,2042
|
|
20240318,121100,9311769750,21850,21850,21900,21850,451
|
|
20240318,121000,9301914950,21850,21850,21900,21850,1108
|
|
20240318,120900,9277704500,21850,21850,21900,21850,504
|
|
20240318,120800,9266681400,21850,21850,21900,21850,494
|
|
20240318,120700,9255886700,21850,21850,21900,21850,628
|
|
20240318,120600,9242163750,21850,21900,21900,21850,813
|
|
20240318,120500,9224399250,21850,21850,21850,21800,970
|
|
20240318,120400,9203213900,21800,21850,21900,21800,2719
|
|
20240318,120300,9143838600,21850,21850,21900,21800,510
|
|
20240318,120200,9132697000,21900,21850,21900,21800,819
|
|
20240318,120100,9114805550,21800,21800,21850,21800,1956
|
|
20240318,120000,9072092450,21850,21800,21850,21800,352
|
|
20240318,115900,9064413350,21800,21800,21850,21800,1670
|
|
20240318,115800,9028003700,21800,21850,21850,21800,1746
|
|
20240318,115700,8989888950,21850,21800,21850,21800,610
|
|
20240318,115600,8976579850,21850,21800,21850,21800,369
|
|
20240318,115500,8968529300,21800,21850,21850,21800,743
|
|
20240318,115400,8952323250,21800,21800,21850,21800,996
|
|
20240318,115300,8930583600,21800,21800,21850,21800,915
|
|
20240318,115200,8910631850,21800,21800,21850,21800,1913
|
|
20240318,115100,8868906900,21800,21800,21850,21800,1270
|
|
20240318,115000,8841198650,21800,21800,21850,21800,1098
|
|
20240318,114900,8817259250,21800,21850,21850,21800,3666
|
|
20240318,114800,8737256050,21800,21850,21900,21800,503
|
|
20240318,114700,8726268200,21850,21850,21900,21850,696
|
|
20240318,114600,8711060350,21850,21850,21900,21850,829
|
|
20240318,114500,8692941300,21850,21800,21900,21800,1839
|
|
20240318,114400,8652780250,21800,21850,21900,21800,1436
|
|
20240318,114300,8621422750,21900,21800,21900,21800,832
|
|
20240318,114200,8603263000,21850,21850,21850,21800,954
|
|
20240318,114100,8582455150,21800,21800,21850,21800,2083
|
|
20240318,114000,8536947450,21800,21800,21850,21800,987
|
|
20240318,113900,8515388350,21800,21800,21850,21800,2748
|
|
20240318,113800,8455396050,21800,21800,21850,21800,1097
|
|
20240318,113700,8431445850,21800,21800,21850,21800,864
|
|
20240318,113600,8412588700,21850,21800,21850,21800,1034
|
|
20240318,113500,8390020400,21800,21800,21850,21800,646
|
|
20240318,113400,8375922600,21800,21850,21850,21800,2586
|
|
20240318,113300,8319438900,21800,21800,21850,21800,795
|
|
20240318,113200,8302106750,21800,21800,21850,21800,544
|
|
20240318,113100,8290244250,21800,21800,21850,21800,1235
|
|
20240318,113000,8263284100,21800,21800,21850,21800,834
|
|
20240318,112900,8245093850,21800,21800,21850,21800,1385
|
|
20240318,112800,8214842300,21800,21800,21850,21800,650
|
|
20240318,112700,8200661600,21800,21800,21850,21800,1257
|
|
20240318,112600,8173238250,21800,21800,21850,21800,266
|
|
20240318,112500,8167435350,21800,21850,21900,21800,1013
|
|
20240318,112400,8145309000,21850,21850,21900,21850,1697
|
|
20240318,112300,8108229350,21850,21850,21900,21850,406
|
|
20240318,112200,8099357500,21850,21800,21900,21800,1130
|
|
20240318,112100,8074688000,21800,21800,21850,21800,1098
|
|
20240318,112000,8050738000,21800,21800,21900,21800,3233
|
|
20240318,111900,7980187050,21850,21850,21850,21800,3428
|
|
20240318,111800,7905323000,21850,21800,21850,21800,2106
|
|
20240318,111700,7859398800,21850,21800,21850,21800,1521
|
|
20240318,111600,7826202650,21800,21850,21850,21800,2116
|
|
20240318,111500,7780001800,21850,21850,21850,21800,1710
|
|
20240318,111400,7742709450,21850,21800,21850,21800,4971
|
|
20240318,111300,7634324300,21800,21800,21850,21800,4368
|
|
20240318,111200,7538921150,21850,21850,21850,21800,1768
|
|
20240318,111100,7500346300,21800,21800,21850,21800,997
|
|
20240318,111000,7478605950,21850,21850,21900,21800,2847
|
|
20240318,110900,7416464150,21850,21850,21850,21800,4708
|
|
20240318,110800,7313632400,21850,21800,21850,21800,824
|
|
20240318,110700,7295660350,21850,21800,21850,21800,3983
|
|
20240318,110600,7208816200,21800,21850,21850,21800,3246
|
|
20240318,110500,7137947850,21800,21800,21850,21800,2398
|
|
20240318,110400,7085667450,21800,21800,21850,21800,2567
|
|
20240318,110300,7029703550,21800,21850,21900,21800,4736
|
|
20240318,110200,6926258400,21850,21850,21900,21850,2104
|
|
20240318,110100,6880285450,21850,21800,21850,21800,1360
|
|
20240318,110000,6850607700,21850,21850,21900,21850,1815
|
|
20240318,105900,6810949900,21850,21800,21900,21800,9525
|
|
20240318,105800,6602850950,21800,21800,21850,21800,2226
|
|
20240318,105700,6554273500,21800,21800,21850,21800,2000
|
|
20240318,105600,6510656250,21800,21800,21850,21800,6565
|
|
20240318,105500,6367261750,21850,21800,21850,21800,2957
|
|
20240318,105400,6302697950,21850,21850,21850,21800,1772
|
|
20240318,105300,6264063650,21800,21800,21850,21800,1693
|
|
20240318,105200,6227144600,21800,21850,21900,21800,5937
|
|
20240318,105100,6097529450,21850,21850,21900,21850,4518
|
|
20240318,105000,5998810650,21850,21850,21900,21850,2128
|
|
20240318,104900,5952310800,21850,21850,21900,21850,1176
|
|
20240318,104800,5926615150,21850,21850,21900,21850,1933
|
|
20240318,104700,5884376100,21850,21850,21900,21850,1433
|
|
20240318,104600,5853064650,21850,21850,21900,21850,705
|
|
20240318,104500,5837660350,21850,21850,21900,21850,3422
|
|
20240318,104400,5762889500,21850,21850,21900,21850,1819
|
|
20240318,104300,5723138400,21850,21900,21900,21850,1450
|
|
20240318,104200,5691453750,21850,21850,21900,21850,2764
|
|
20240318,104100,5631049550,21850,21850,21900,21850,2808
|
|
20240318,104000,5569687500,21850,21850,21900,21850,1147
|
|
20240318,103900,5544624950,21850,21850,21900,21850,12805
|
|
20240318,103800,5264773250,21850,21850,21900,21850,3869
|
|
20240318,103700,5180228250,21850,21900,21900,21850,1000
|
|
20240318,103600,5158362300,21850,21850,21900,21850,4703
|
|
20240318,103500,5055590850,21850,21850,21900,21850,1011
|
|
20240318,103400,5033500200,21850,21850,21900,21850,1884
|
|
20240318,103300,4992291200,21900,21850,21900,21850,2025
|
|
20240318,103200,4948009800,21900,21850,21900,21850,2699
|
|
20240318,103100,4889001100,21850,21900,21900,21850,5654
|
|
20240318,103000,4765415500,21900,21900,21900,21850,1199
|
|
20240318,102900,4739213650,21900,21850,21900,21850,11258
|
|
20240318,102800,4493208750,21900,21850,21900,21850,976
|
|
20240318,102700,4471878000,21900,21900,21900,21850,1155
|
|
20240318,102600,4446632350,21900,21850,21900,21850,1187
|
|
20240318,102500,4420690350,21850,21900,21900,21850,2455
|
|
20240318,102400,4366991150,21850,21900,21900,21850,1433
|
|
20240318,102300,4335671400,21850,21900,21900,21850,600
|
|
20240318,102200,4322557250,21900,21850,21900,21850,1052
|
|
20240318,102100,4299552600,21850,21900,21900,21850,1179
|
|
20240318,102000,4273785900,21850,21900,21900,21850,466
|
|
20240318,101900,4263603000,21900,21900,21900,21850,918
|
|
20240318,101800,4243511500,21900,21900,21900,21850,1409
|
|
20240318,101700,4212692050,21900,21850,21900,21850,341
|
|
20240318,101600,4205230750,21900,21900,21900,21850,578
|
|
20240318,101500,4192581400,21900,21850,21900,21850,769
|
|
20240318,101400,4175758350,21850,21900,21900,21850,1209
|
|
20240318,101300,4149292200,21900,21900,21900,21850,387
|
|
20240318,101200,4140823800,21900,21900,21900,21850,1707
|
|
20240318,101100,4103446600,21900,21900,21900,21850,674
|
|
20240318,101000,4088696200,21900,21850,21900,21850,7529
|
|
20240318,100900,3923817850,21850,21850,21900,21850,1700
|
|
20240318,100800,3886661850,21900,21900,21900,21850,272
|
|
20240318,100700,3880712150,21850,21900,21900,21850,363
|
|
20240318,100600,3872769900,21850,21900,21900,21850,2564
|
|
20240318,100500,3816697550,21900,21900,21900,21850,1008
|
|
20240318,100400,3794633150,21850,21900,21900,21850,386
|
|
20240318,100300,3786191250,21850,21900,21900,21850,464
|
|
20240318,100200,3776036100,21900,21900,21900,21850,479
|
|
20240318,100100,3765558050,21850,21900,21900,21850,10698
|
|
20240318,100000,3531787000,21900,21900,21900,21850,778
|
|
20240318,095900,3514774450,21900,21900,21900,21850,1659
|
|
20240318,095800,3478488650,21850,21900,21950,21850,3240
|
|
20240318,095700,3407533850,21900,21900,21950,21900,16059
|
|
20240318,095600,3055840650,21900,21900,21950,21900,290
|
|
20240318,095500,3049489150,21950,21900,21950,21900,1059
|
|
20240318,095400,3026286900,21900,21950,21950,21900,1029
|
|
20240318,095300,3003727900,21900,21950,21950,21900,16571
|
|
20240318,095200,2640820950,21900,21900,21950,21900,911
|
|
20240318,095100,2620866300,21900,21950,21950,21900,375
|
|
20240318,095000,2612652250,21950,21900,21950,21900,622
|
|
20240318,094900,2599019350,21900,21900,21950,21900,3595
|
|
20240318,094800,2520236550,21950,21950,21950,21900,10808
|
|
20240318,094700,2283535150,21900,21950,21950,21900,2724
|
|
20240318,094600,2223814450,21950,21900,21950,21900,1030
|
|
20240318,094500,2201221500,21950,21950,21950,21900,740
|
|
20240318,094400,2185007550,21950,21900,21950,21900,1836
|
|
20240318,094300,2144788500,21900,21950,21950,21900,1266
|
|
20240318,094200,2117055600,21900,21950,21950,21900,1432
|
|
20240318,094100,2085667350,21900,21950,21950,21900,1605
|
|
20240318,094000,2050514250,21900,21900,21950,21900,1095
|
|
20240318,093900,2026519250,21950,21900,21950,21900,460
|
|
20240318,093800,2016428100,21950,21950,21950,21900,1653
|
|
20240318,093700,1980193900,21950,21950,21950,21900,730
|
|
20240318,093600,1964204750,21950,21950,21950,21900,1465
|
|
20240318,093500,1932080850,21950,21950,21950,21900,529
|
|
20240318,093400,1920483800,21950,21900,21950,21900,519
|
|
20240318,093300,1909097100,21950,21950,21950,21900,941
|
|
20240318,093200,1888472350,21900,21900,21950,21900,636
|
|
20240318,093100,1874538350,21900,21950,21950,21900,826
|
|
20240318,093000,1856435750,21950,21900,21950,21900,1740
|
|
20240318,092900,1818310800,21900,21950,21950,21900,1620
|
|
20240318,092800,1782789200,21900,21900,21950,21900,957
|
|
20240318,092700,1761817150,21900,21900,21950,21900,1713
|
|
20240318,092600,1724296750,21900,21900,21950,21900,285
|
|
20240318,092500,1718053000,21900,21950,21950,21900,285
|
|
20240318,092400,1711810750,21950,21900,21950,21900,874
|
|
20240318,092300,1692656450,21900,21950,21950,21900,848
|
|
20240318,092200,1674077200,21950,21900,21950,21900,404
|
|
20240318,092100,1665226300,21900,21900,21950,21900,947
|
|
20240318,092000,1644485300,21900,21950,21950,21900,2034
|
|
20240318,091900,1599914750,21950,21900,21950,21900,944
|
|
20240318,091800,1579232900,21950,21900,21950,21900,829
|
|
20240318,091700,1561055650,21950,21900,21950,21900,930
|
|
20240318,091600,1540661650,21900,21950,21950,21900,457
|
|
20240318,091500,1530650600,21950,21900,21950,21900,766
|
|
20240318,091400,1513859900,21950,21900,21950,21900,1087
|
|
20240318,091300,1490047500,21900,21900,21950,21900,6727
|
|
20240318,091200,1342669050,21950,21950,21950,21900,8026
|
|
20240318,091100,1166859050,21950,21900,21950,21900,917
|
|
20240318,091000,1146769150,21900,21950,21950,21900,5656
|
|
20240318,090900,1022809300,21950,21950,21950,21900,3143
|
|
20240318,090800,953902700,21900,21950,21950,21900,369
|
|
20240318,090700,945812350,21950,21950,21950,21900,1984
|
|
20240318,090600,902336000,21950,21950,21950,21900,823
|
|
20240318,090500,884298400,21950,21950,22000,21900,9884
|
|
20240318,090400,667348850,21950,21950,21950,21900,1643
|
|
20240318,090300,631297550,21900,21950,21950,21900,2625
|
|
20240318,090200,573696500,21950,22000,22000,21900,9197
|
|
20240318,090100,371754200,21950,22000,22000,21950,1115
|
|
20240318,090000,347258000,22050,22150,22150,22000,15723
|