616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191300,637862650,21700,21700,21700,21700,779
|
|
20240318,191200,637862650,21700,21700,21700,21700,0
|
|
20240318,191100,637862650,21700,21700,21700,21700,0
|
|
20240318,191000,637862650,21700,21700,21700,21700,0
|
|
20240318,190900,637862650,21700,21700,21700,21700,0
|
|
20240318,190800,637862650,21700,21700,21700,21700,0
|
|
20240318,190700,637862650,21700,21700,21700,21700,0
|
|
20240318,190600,637862650,21700,21700,21700,21700,0
|
|
20240318,190500,637862650,21700,21700,21700,21700,0
|
|
20240318,190400,637862650,21700,21700,21700,21700,0
|
|
20240318,190300,637862650,21700,21700,21700,21700,0
|
|
20240318,190200,637862650,21700,21700,21700,21700,0
|
|
20240318,190100,637862650,21700,21700,21700,21700,0
|
|
20240318,190000,637862650,21700,21700,21700,21700,0
|
|
20240318,185900,637862650,21700,21700,21700,21700,0
|
|
20240318,185800,637862650,21700,21700,21700,21700,0
|
|
20240318,185700,637862650,21700,21700,21700,21700,0
|
|
20240318,185600,637862650,21700,21700,21700,21700,0
|
|
20240318,185500,637862650,21700,21700,21700,21700,0
|
|
20240318,185400,637862650,21700,21700,21700,21700,0
|
|
20240318,185300,637862650,21700,21700,21700,21700,0
|
|
20240318,185200,637862650,21700,21700,21700,21700,0
|
|
20240318,185100,637862650,21700,21700,21700,21700,0
|
|
20240318,185000,637862650,21700,21700,21700,21700,0
|
|
20240318,184900,637862650,21700,21700,21700,21700,0
|
|
20240318,184800,637862650,21700,21700,21700,21700,0
|
|
20240318,184700,637862650,21700,21700,21700,21700,0
|
|
20240318,184600,637862650,21700,21700,21700,21700,0
|
|
20240318,184500,637862650,21700,21700,21700,21700,0
|
|
20240318,184400,637862650,21700,21700,21700,21700,0
|
|
20240318,184300,637862650,21700,21700,21700,21700,779
|
|
20240318,184200,637862650,21700,21700,21700,21700,0
|
|
20240318,184100,637862650,21700,21700,21700,21700,0
|
|
20240318,184000,637862650,21700,21700,21700,21700,0
|
|
20240318,183900,637862650,21700,21700,21700,21700,0
|
|
20240318,183800,637862650,21700,21700,21700,21700,0
|
|
20240318,183700,637862650,21700,21700,21700,21700,0
|
|
20240318,183600,637862650,21700,21700,21700,21700,0
|
|
20240318,183500,637862650,21700,21700,21700,21700,0
|
|
20240318,183400,637862650,21700,21700,21700,21700,0
|
|
20240318,183300,637862650,21700,21700,21700,21700,0
|
|
20240318,183200,637862650,21700,21700,21700,21700,0
|
|
20240318,183100,637862650,21700,21700,21700,21700,0
|
|
20240318,183000,637862650,21700,21700,21700,21700,0
|
|
20240318,182900,637862650,21700,21700,21700,21700,0
|
|
20240318,182800,637862650,21700,21700,21700,21700,0
|
|
20240318,182700,637862650,21700,21700,21700,21700,0
|
|
20240318,182600,637862650,21700,21700,21700,21700,0
|
|
20240318,182500,637862650,21700,21700,21700,21700,0
|
|
20240318,182400,637862650,21700,21700,21700,21700,0
|
|
20240318,182300,637862650,21700,21700,21700,21700,0
|
|
20240318,182200,637862650,21700,21700,21700,21700,0
|
|
20240318,182100,637862650,21700,21700,21700,21700,0
|
|
20240318,182000,637862650,21700,21700,21700,21700,0
|
|
20240318,181900,637862650,21700,21700,21700,21700,0
|
|
20240318,181800,637862650,21700,21700,21700,21700,0
|
|
20240318,181700,637862650,21700,21700,21700,21700,0
|
|
20240318,181600,637862650,21700,21700,21700,21700,0
|
|
20240318,181500,637862650,21700,21700,21700,21700,0
|
|
20240318,181400,637862650,21700,21700,21700,21700,0
|
|
20240318,181300,637862650,21700,21700,21700,21700,779
|
|
20240318,181200,637862650,21700,21700,21700,21700,0
|
|
20240318,181100,637862650,21700,21700,21700,21700,0
|
|
20240318,181000,637862650,21700,21700,21700,21700,0
|
|
20240318,180900,637862650,21700,21700,21700,21700,0
|
|
20240318,180800,637862650,21700,21700,21700,21700,0
|
|
20240318,180700,637862650,21700,21700,21700,21700,0
|
|
20240318,180600,637862650,21700,21700,21700,21700,0
|
|
20240318,180500,637862650,21700,21700,21700,21700,0
|
|
20240318,180400,637862650,21700,21700,21700,21700,0
|
|
20240318,180300,637862650,21700,21700,21700,21700,0
|
|
20240318,180200,637862650,21700,21700,21700,21700,0
|
|
20240318,180100,637862650,21700,21700,21700,21700,0
|
|
20240318,180000,637862650,21700,21700,21700,21700,0
|
|
20240318,175900,637862650,21700,21700,21700,21700,0
|
|
20240318,175800,637862650,21700,21700,21700,21700,0
|
|
20240318,175700,637862650,21700,21700,21700,21700,0
|
|
20240318,175600,637862650,21700,21700,21700,21700,0
|
|
20240318,175500,637862650,21700,21700,21700,21700,0
|
|
20240318,175400,637862650,21700,21700,21700,21700,0
|
|
20240318,175300,637862650,21700,21700,21700,21700,0
|
|
20240318,175200,637862650,21700,21700,21700,21700,0
|
|
20240318,175100,637862650,21700,21700,21700,21700,0
|
|
20240318,175000,637862650,21700,21700,21700,21700,0
|
|
20240318,174900,637862650,21700,21700,21700,21700,0
|
|
20240318,174800,637862650,21700,21700,21700,21700,0
|
|
20240318,174700,637862650,21700,21700,21700,21700,0
|
|
20240318,174600,637862650,21700,21700,21700,21700,0
|
|
20240318,174500,637862650,21700,21700,21700,21700,0
|
|
20240318,174400,637862650,21700,21700,21700,21700,0
|
|
20240318,174300,637862650,21700,21700,21700,21700,779
|
|
20240318,174200,637862650,21700,21700,21700,21700,0
|
|
20240318,174100,637862650,21700,21700,21700,21700,0
|
|
20240318,174000,637862650,21700,21700,21700,21700,0
|
|
20240318,173900,637862650,21700,21700,21700,21700,0
|
|
20240318,173800,637862650,21700,21700,21700,21700,0
|
|
20240318,173700,637862650,21700,21700,21700,21700,0
|
|
20240318,173600,637862650,21700,21700,21700,21700,0
|
|
20240318,173500,637862650,21700,21700,21700,21700,0
|
|
20240318,173400,637862650,21700,21700,21700,21700,0
|
|
20240318,173300,637862650,21700,21700,21700,21700,0
|
|
20240318,173200,637862650,21700,21700,21700,21700,0
|
|
20240318,173100,637862650,21700,21700,21700,21700,0
|
|
20240318,173000,637862650,21700,21700,21700,21700,0
|
|
20240318,172900,637862650,21700,21700,21700,21700,0
|
|
20240318,172800,637862650,21700,21700,21700,21700,0
|
|
20240318,172700,637862650,21700,21700,21700,21700,0
|
|
20240318,172600,637862650,21700,21700,21700,21700,0
|
|
20240318,172500,637862650,21700,21700,21700,21700,0
|
|
20240318,172400,637862650,21700,21700,21700,21700,0
|
|
20240318,172300,637862650,21700,21700,21700,21700,0
|
|
20240318,172200,637862650,21700,21700,21700,21700,0
|
|
20240318,172100,637862650,21700,21700,21700,21700,0
|
|
20240318,172000,637862650,21700,21700,21700,21700,0
|
|
20240318,171900,637862650,21700,21700,21700,21700,0
|
|
20240318,171800,637862650,21700,21700,21700,21700,0
|
|
20240318,171700,637862650,21700,21700,21700,21700,0
|
|
20240318,171600,637862650,21700,21700,21700,21700,0
|
|
20240318,171500,637862650,21700,21700,21700,21700,0
|
|
20240318,171400,637862650,21700,21700,21700,21700,0
|
|
20240318,171300,637862650,21700,21700,21700,21700,779
|
|
20240318,171200,637862650,21700,21700,21700,21700,0
|
|
20240318,171100,637862650,21700,21700,21700,21700,0
|
|
20240318,171000,637862650,21700,21700,21700,21700,0
|
|
20240318,170900,637862650,21700,21700,21700,21700,0
|
|
20240318,170800,637862650,21700,21700,21700,21700,0
|
|
20240318,170700,637862650,21700,21700,21700,21700,0
|
|
20240318,170600,637862650,21700,21700,21700,21700,0
|
|
20240318,170500,637862650,21700,21700,21700,21700,0
|
|
20240318,170400,637862650,21700,21700,21700,21700,0
|
|
20240318,170300,637862650,21700,21700,21700,21700,0
|
|
20240318,170200,637862650,21700,21700,21700,21700,0
|
|
20240318,170100,637862650,21700,21700,21700,21700,0
|
|
20240318,170000,637862650,21700,21700,21700,21700,0
|
|
20240318,165900,637862650,21700,21700,21700,21700,0
|
|
20240318,165800,637862650,21700,21700,21700,21700,0
|
|
20240318,165700,637862650,21700,21700,21700,21700,0
|
|
20240318,165600,637862650,21700,21700,21700,21700,0
|
|
20240318,165500,637862650,21700,21700,21700,21700,0
|
|
20240318,165400,637862650,21700,21700,21700,21700,0
|
|
20240318,165300,637862650,21700,21700,21700,21700,0
|
|
20240318,165200,637862650,21700,21700,21700,21700,0
|
|
20240318,165100,637862650,21700,21700,21700,21700,0
|
|
20240318,165000,637862650,21700,21700,21700,21700,0
|
|
20240318,164900,637862650,21700,21700,21700,21700,0
|
|
20240318,164800,637862650,21700,21700,21700,21700,0
|
|
20240318,164700,637862650,21700,21700,21700,21700,0
|
|
20240318,164600,637862650,21700,21700,21700,21700,0
|
|
20240318,164500,637862650,21700,21700,21700,21700,0
|
|
20240318,164400,637862650,21700,21700,21700,21700,0
|
|
20240318,164300,637862650,21700,21700,21700,21700,779
|
|
20240318,164200,637862650,21700,21700,21700,21700,0
|
|
20240318,164100,637862650,21700,21700,21700,21700,0
|
|
20240318,164000,637862650,21700,21700,21700,21700,0
|
|
20240318,163900,637862650,21700,21700,21700,21700,0
|
|
20240318,163800,637862650,21700,21700,21700,21700,0
|
|
20240318,163700,637862650,21700,21700,21700,21700,0
|
|
20240318,163600,637862650,21700,21700,21700,21700,0
|
|
20240318,163500,637862650,21700,21700,21700,21700,0
|
|
20240318,163400,637862650,21700,21700,21700,21700,0
|
|
20240318,163300,637862650,21700,21700,21700,21700,0
|
|
20240318,163200,637862650,21700,21700,21700,21700,0
|
|
20240318,163100,637862650,21700,21700,21700,21700,0
|
|
20240318,163000,637862650,21700,21700,21700,21700,0
|
|
20240318,162900,637862650,21700,21700,21700,21700,0
|
|
20240318,162800,637862650,21700,21700,21700,21700,0
|
|
20240318,162700,637862650,21700,21700,21700,21700,0
|
|
20240318,162600,637862650,21700,21700,21700,21700,0
|
|
20240318,162500,637862650,21700,21700,21700,21700,0
|
|
20240318,162400,637862650,21700,21700,21700,21700,0
|
|
20240318,162300,637862650,21700,21700,21700,21700,0
|
|
20240318,162200,637862650,21700,21700,21700,21700,0
|
|
20240318,162100,637862650,21700,21700,21700,21700,0
|
|
20240318,162000,637862650,21700,21700,21700,21700,0
|
|
20240318,161900,637862650,21700,21700,21700,21700,0
|
|
20240318,161800,637862650,21700,21700,21700,21700,0
|
|
20240318,161700,637862650,21700,21700,21700,21700,0
|
|
20240318,161600,637862650,21700,21700,21700,21700,0
|
|
20240318,161500,637862650,21700,21700,21700,21700,0
|
|
20240318,161400,637862650,21700,21700,21700,21700,0
|
|
20240318,161300,637862650,21700,21700,21700,21700,779
|
|
20240318,161200,637862650,21700,21700,21700,21700,0
|
|
20240318,161100,637862650,21700,21700,21700,21700,0
|
|
20240318,161000,637862650,21700,21700,21700,21700,0
|
|
20240318,160900,637862650,21700,21700,21700,21700,0
|
|
20240318,160800,637862650,21700,21700,21700,21700,0
|
|
20240318,160700,637862650,21700,21700,21700,21700,0
|
|
20240318,160600,637862650,21700,21700,21700,21700,0
|
|
20240318,160500,637862650,21700,21700,21700,21700,0
|
|
20240318,160400,637862650,21700,21700,21700,21700,0
|
|
20240318,160300,637862650,21700,21700,21700,21700,0
|
|
20240318,160200,637862650,21700,21700,21700,21700,0
|
|
20240318,160100,637862650,21700,21700,21700,21700,0
|
|
20240318,160000,637862650,21700,21700,21700,21700,0
|
|
20240318,155900,637862650,21700,21700,21700,21700,0
|
|
20240318,155800,637862650,21700,21700,21700,21700,0
|
|
20240318,155700,637862650,21700,21700,21700,21700,0
|
|
20240318,155600,637862650,21700,21700,21700,21700,0
|
|
20240318,155500,637862650,21700,21700,21700,21700,0
|
|
20240318,155400,637862650,21700,21700,21700,21700,0
|
|
20240318,155300,637862650,21700,21700,21700,21700,0
|
|
20240318,155200,637862650,21700,21700,21700,21700,0
|
|
20240318,155100,637862650,21700,21700,21700,21700,0
|
|
20240318,155000,637862650,21700,21700,21700,21700,0
|
|
20240318,154900,637862650,21700,21700,21700,21700,0
|
|
20240318,154800,637862650,21700,21700,21700,21700,0
|
|
20240318,154700,637862650,21700,21700,21700,21700,0
|
|
20240318,154600,637862650,21700,21700,21700,21700,0
|
|
20240318,154500,637862650,21700,21700,21700,21700,0
|
|
20240318,154400,637862650,21700,21700,21700,21700,0
|
|
20240318,154300,637862650,21700,21700,21700,21700,779
|
|
20240318,154200,637862650,21700,21700,21700,21700,0
|
|
20240318,154100,637862650,21700,21700,21700,21700,0
|
|
20240318,154000,637862650,21700,21700,21700,21700,0
|
|
20240318,153900,637862650,21700,21700,21700,21700,0
|
|
20240318,153800,637862650,21700,21700,21700,21700,0
|
|
20240318,153700,637862650,21700,21700,21700,21700,0
|
|
20240318,153600,637862650,21700,21700,21700,21700,0
|
|
20240318,153500,637862650,21700,21700,21700,21700,0
|
|
20240318,153400,637862650,21700,21700,21700,21700,0
|
|
20240318,153300,637862650,21700,21700,21700,21700,0
|
|
20240318,153200,637862650,21700,21700,21700,21700,0
|
|
20240318,153100,637862650,21700,21700,21700,21700,0
|
|
20240318,153000,637862650,21700,21700,21700,21700,779
|
|
20240318,152900,620958350,21750,21750,21750,21750,0
|
|
20240318,152800,620958350,21750,21750,21750,21750,0
|
|
20240318,152700,620958350,21750,21750,21750,21750,0
|
|
20240318,152600,620958350,21750,21750,21750,21750,0
|
|
20240318,152500,620958350,21750,21750,21750,21750,0
|
|
20240318,152400,620958350,21750,21750,21750,21750,0
|
|
20240318,152300,620958350,21750,21750,21750,21750,0
|
|
20240318,152200,620958350,21750,21750,21750,21750,0
|
|
20240318,152100,620958350,21750,21750,21750,21750,0
|
|
20240318,152000,620958350,21750,21750,21750,21750,0
|
|
20240318,151900,620958350,21750,21750,21750,21750,150
|
|
20240318,151800,617695850,21750,21750,21750,21750,126
|
|
20240318,151700,614955350,21800,21800,21800,21800,143
|
|
20240318,151600,611837950,21800,21800,21800,21800,33
|
|
20240318,151500,611118550,21700,21700,21700,21700,0
|
|
20240318,151400,611118550,21700,21700,21700,21700,0
|
|
20240318,151300,611118550,21700,21700,21700,21700,0
|
|
20240318,151200,611118550,21700,21700,21700,21700,0
|
|
20240318,151100,611118550,21700,21700,21700,21700,0
|
|
20240318,151000,611118550,21700,21700,21700,21700,0
|
|
20240318,150900,611118550,21700,21700,21700,21700,0
|
|
20240318,150800,611118550,21700,21750,21750,21700,423
|
|
20240318,150700,601930450,21850,21850,21850,21850,0
|
|
20240318,150600,601930450,21850,21850,21850,21850,0
|
|
20240318,150500,601930450,21850,21850,21850,21850,0
|
|
20240318,150400,601930450,21850,21800,21850,21800,80
|
|
20240318,150300,600186400,21800,21800,21800,21800,270
|
|
20240318,150200,594300400,21750,21750,21750,21750,0
|
|
20240318,150100,594300400,21750,21750,21750,21750,0
|
|
20240318,150000,594300400,21750,21750,21750,21750,1
|
|
20240318,145900,594278650,21800,21800,21800,21800,138
|
|
20240318,145800,591270250,21700,21700,21700,21700,0
|
|
20240318,145700,591270250,21700,21750,21750,21700,234
|
|
20240318,145600,586186300,21750,21750,21750,21750,0
|
|
20240318,145500,586186300,21750,21750,21750,21750,0
|
|
20240318,145400,586186300,21750,21750,21750,21750,80
|
|
20240318,145300,584446300,21800,21800,21800,21800,0
|
|
20240318,145200,584446300,21800,21800,21800,21800,0
|
|
20240318,145100,584446300,21800,21800,21800,21800,1
|
|
20240318,145000,584424500,21750,21750,21750,21750,22
|
|
20240318,144900,583946000,21750,21750,21750,21750,24
|
|
20240318,144800,583424000,21800,21800,21800,21800,0
|
|
20240318,144700,583424000,21800,21800,21800,21800,0
|
|
20240318,144600,583424000,21800,21800,21800,21800,0
|
|
20240318,144500,583424000,21800,21800,21800,21800,10
|
|
20240318,144400,583206000,21800,21750,21800,21700,206
|
|
20240318,144300,578733500,21750,21750,21750,21750,43
|
|
20240318,144200,577798250,21800,21800,21800,21800,41
|
|
20240318,144100,576904450,21800,21750,21800,21750,15
|
|
20240318,144000,576577550,21750,21750,21750,21750,6
|
|
20240318,143900,576447050,21750,21750,21750,21750,11
|
|
20240318,143800,576207800,21750,21750,21750,21750,0
|
|
20240318,143700,576207800,21750,21750,21750,21750,2
|
|
20240318,143600,576164300,21750,21750,21750,21750,19
|
|
20240318,143500,575751050,21750,21750,21750,21750,50
|
|
20240318,143400,574663550,21800,21850,21850,21800,66
|
|
20240318,143300,573224500,21750,21800,21800,21750,4
|
|
20240318,143200,573137400,21800,21800,21850,21800,22
|
|
20240318,143100,572657750,21800,21750,21800,21750,17
|
|
20240318,143000,572287250,21800,21800,21800,21800,1
|
|
20240318,142900,572265450,21800,21700,21800,21700,227
|
|
20240318,142800,567318250,21850,21800,21850,21800,150
|
|
20240318,142700,564041700,21700,21700,21700,21700,63
|
|
20240318,142600,562674600,21750,21750,21750,21750,137
|
|
20240318,142500,559694850,21800,21800,21800,21800,0
|
|
20240318,142400,559694850,21800,21800,21800,21800,0
|
|
20240318,142300,559694850,21800,21800,21800,21800,0
|
|
20240318,142200,559694850,21800,21800,21800,21800,0
|
|
20240318,142100,559694850,21800,21800,21800,21800,0
|
|
20240318,142000,559694850,21800,21800,21800,21800,0
|
|
20240318,141900,559694850,21800,21800,21800,21800,1
|
|
20240318,141800,559673050,21800,21800,21800,21800,34
|
|
20240318,141700,558931850,21800,21800,21800,21800,0
|
|
20240318,141600,558931850,21800,21800,21800,21800,50
|
|
20240318,141500,557841850,21750,21750,21750,21750,0
|
|
20240318,141400,557841850,21750,21750,21750,21750,50
|
|
20240318,141300,556754350,21750,21750,21750,21750,0
|
|
20240318,141200,556754350,21750,21750,21750,21750,183
|
|
20240318,141100,552774100,21750,21750,21750,21750,0
|
|
20240318,141000,552774100,21750,21750,21750,21750,0
|
|
20240318,140900,552774100,21750,21750,21750,21750,100
|
|
20240318,140800,550599100,21750,21750,21750,21750,52
|
|
20240318,140700,549468100,21750,21750,21750,21750,0
|
|
20240318,140600,549468100,21750,21800,21800,21750,19
|
|
20240318,140500,549054350,21800,21800,21800,21800,0
|
|
20240318,140400,549054350,21800,21800,21800,21800,0
|
|
20240318,140300,549054350,21800,21800,21800,21800,0
|
|
20240318,140200,549054350,21800,21750,21800,21750,113
|
|
20240318,140100,546596500,21750,21800,21800,21750,10
|
|
20240318,140000,546378550,21850,21850,21850,21850,0
|
|
20240318,135900,546378550,21850,21850,21850,21850,0
|
|
20240318,135800,546378550,21850,21850,21850,21850,10
|
|
20240318,135700,546160050,21850,21850,21850,21850,1
|
|
20240318,135600,546138200,21750,21850,21850,21750,2
|
|
20240318,135500,546094600,21750,21750,21750,21750,0
|
|
20240318,135400,546094600,21750,21750,21750,21750,10
|
|
20240318,135300,545877100,21850,21850,21850,21850,0
|
|
20240318,135200,545877100,21850,21800,21850,21800,122
|
|
20240318,135100,543215550,21800,21800,21800,21800,0
|
|
20240318,135000,543215550,21800,21800,21800,21800,0
|
|
20240318,134900,543215550,21800,21800,21800,21800,5
|
|
20240318,134800,543106550,21800,21800,21800,21800,0
|
|
20240318,134700,543106550,21800,21800,21800,21800,0
|
|
20240318,134600,543106550,21800,21800,21800,21800,30
|
|
20240318,134500,542452550,21800,21800,21800,21800,0
|
|
20240318,134400,542452550,21800,21800,21800,21800,0
|
|
20240318,134300,542452550,21800,21800,21800,21800,0
|
|
20240318,134200,542452550,21800,21800,21800,21800,0
|
|
20240318,134100,542452550,21800,21800,21800,21800,0
|
|
20240318,134000,542452550,21800,21800,21800,21800,0
|
|
20240318,133900,542452550,21800,21800,21800,21800,0
|
|
20240318,133800,542452550,21800,21800,21800,21800,1
|
|
20240318,133700,542430750,21800,21800,21800,21800,26
|
|
20240318,133600,541863950,21800,21800,21800,21800,0
|
|
20240318,133500,541863950,21800,21800,21800,21800,0
|
|
20240318,133400,541863950,21800,21800,21800,21800,10
|
|
20240318,133300,541645950,21800,21800,21800,21800,0
|
|
20240318,133200,541645950,21800,21800,21800,21800,0
|
|
20240318,133100,541645950,21800,21800,21800,21800,55
|
|
20240318,133000,540446950,21800,21800,21800,21800,50
|
|
20240318,132900,539356950,21800,21800,21800,21800,20
|
|
20240318,132800,538920950,21800,21800,21800,21800,0
|
|
20240318,132700,538920950,21800,21800,21800,21800,1
|
|
20240318,132600,538899150,21800,21800,21800,21800,16
|
|
20240318,132500,538550350,21800,21800,21800,21800,45
|
|
20240318,132400,537569350,21800,21800,21800,21800,0
|
|
20240318,132300,537569350,21800,21800,21800,21800,200
|
|
20240318,132200,533209350,21850,21850,21850,21850,5
|
|
20240318,132100,533100100,21800,21800,21800,21800,0
|
|
20240318,132000,533100100,21800,21800,21800,21800,0
|
|
20240318,131900,533100100,21800,21800,21800,21800,0
|
|
20240318,131800,533100100,21800,21800,21800,21800,0
|
|
20240318,131700,533100100,21800,21800,21800,21800,0
|
|
20240318,131600,533100100,21800,21800,21800,21800,26
|
|
20240318,131500,532533300,21800,21850,21850,21800,366
|
|
20240318,131400,524549850,21850,21850,21850,21850,0
|
|
20240318,131300,524549850,21850,21850,21850,21850,56
|
|
20240318,131200,523326250,21900,21900,21900,21900,0
|
|
20240318,131100,523326250,21900,21900,21900,21900,0
|
|
20240318,131000,523326250,21900,21900,21900,21900,0
|
|
20240318,130900,523326250,21900,21900,21900,21900,0
|
|
20240318,130800,523326250,21900,21900,21900,21900,0
|
|
20240318,130700,523326250,21900,21900,21900,21900,0
|
|
20240318,130600,523326250,21900,21900,21900,21900,0
|
|
20240318,130500,523326250,21900,21900,21900,21900,0
|
|
20240318,130400,523326250,21900,21900,21900,21900,10
|
|
20240318,130300,523107250,21900,21900,21900,21900,1
|
|
20240318,130200,523085350,21900,21900,21900,21900,60
|
|
20240318,130100,521771350,21900,21900,21900,21900,0
|
|
20240318,130000,521771350,21900,21900,21900,21900,6
|
|
20240318,125900,521639950,21900,21900,21900,21900,20
|
|
20240318,125800,521201950,21950,21950,21950,21950,0
|
|
20240318,125700,521201950,21950,21900,21950,21900,12
|
|
20240318,125600,520939000,21900,21900,21900,21900,500
|
|
20240318,125500,509989000,21850,21850,21850,21850,824
|
|
20240318,125400,491984600,21850,21850,21850,21850,0
|
|
20240318,125300,491984600,21850,21850,21850,21850,0
|
|
20240318,125200,491984600,21850,21850,21850,21850,3
|
|
20240318,125100,491919050,21850,21850,21850,21850,0
|
|
20240318,125000,491919050,21850,21850,21850,21850,1
|
|
20240318,124900,491897200,21800,21800,21800,21800,9
|
|
20240318,124800,491701000,21800,21800,21800,21800,11
|
|
20240318,124700,491461200,21850,21850,21850,21850,5
|
|
20240318,124600,491351950,21850,21850,21850,21850,0
|
|
20240318,124500,491351950,21850,21850,21850,21850,0
|
|
20240318,124400,491351950,21850,21850,21850,21850,0
|
|
20240318,124300,491351950,21850,21850,21850,21850,0
|
|
20240318,124200,491351950,21850,21850,21850,21850,1
|
|
20240318,124100,491330100,21800,21850,21850,21800,50
|
|
20240318,124000,490237800,21850,21850,21850,21850,0
|
|
20240318,123900,490237800,21850,21850,21850,21850,4
|
|
20240318,123800,490150400,21850,21850,21850,21850,0
|
|
20240318,123700,490150400,21850,21850,21850,21850,46
|
|
20240318,123600,489145300,21900,21900,21900,21900,0
|
|
20240318,123500,489145300,21900,21900,21900,21900,10
|
|
20240318,123400,488926300,21850,21850,21850,21850,1
|
|
20240318,123300,488904450,21900,21900,21900,21900,33
|
|
20240318,123200,488181750,21900,21900,21900,21900,208
|
|
20240318,123100,483626550,21850,21850,21850,21850,0
|
|
20240318,123000,483626550,21850,21850,21850,21850,4
|
|
20240318,122900,483539150,21850,21850,21850,21850,55
|
|
20240318,122800,482337400,21850,21850,21850,21850,5
|
|
20240318,122700,482228150,21800,21800,21800,21800,15
|
|
20240318,122600,481901150,21800,21800,21800,21800,105
|
|
20240318,122500,479612150,21850,21850,21850,21850,61
|
|
20240318,122400,478279300,21850,21900,21900,21850,50
|
|
20240318,122300,477184800,21850,21850,21850,21850,0
|
|
20240318,122200,477184800,21850,21850,21850,21850,0
|
|
20240318,122100,477184800,21850,21850,21850,21850,37
|
|
20240318,122000,476376350,21900,21900,21900,21900,0
|
|
20240318,121900,476376350,21900,21900,21900,21900,0
|
|
20240318,121800,476376350,21900,21900,21900,21900,0
|
|
20240318,121700,476376350,21900,21900,21900,21900,0
|
|
20240318,121600,476376350,21900,21900,21900,21900,0
|
|
20240318,121500,476376350,21900,21900,21900,21900,0
|
|
20240318,121400,476376350,21900,21900,21900,21900,0
|
|
20240318,121300,476376350,21900,21900,21900,21900,0
|
|
20240318,121200,476376350,21900,21900,21900,21900,0
|
|
20240318,121100,476376350,21900,21900,21900,21900,0
|
|
20240318,121000,476376350,21900,21900,21900,21900,0
|
|
20240318,120900,476376350,21900,21900,21900,21900,1
|
|
20240318,120800,476354450,21850,21850,21850,21850,0
|
|
20240318,120700,476354450,21850,21850,21850,21850,0
|
|
20240318,120600,476354450,21850,21850,21850,21850,3
|
|
20240318,120500,476288900,21900,21900,21900,21900,0
|
|
20240318,120400,476288900,21900,21850,21900,21850,62
|
|
20240318,120300,474934050,21850,21850,21850,21850,0
|
|
20240318,120200,474934050,21850,21850,21850,21850,0
|
|
20240318,120100,474934050,21850,21850,21850,21850,0
|
|
20240318,120000,474934050,21850,21850,21850,21850,0
|
|
20240318,115900,474934050,21850,21850,21850,21850,104
|
|
20240318,115800,472661650,21850,21850,21850,21850,350
|
|
20240318,115700,465014150,21850,21850,21850,21850,0
|
|
20240318,115600,465014150,21850,21850,21850,21850,1
|
|
20240318,115500,464992300,21850,21850,21850,21850,1
|
|
20240318,115400,464970450,21900,21900,21900,21900,129
|
|
20240318,115300,462145350,21850,21850,21850,21850,0
|
|
20240318,115200,462145350,21850,21850,21850,21850,5
|
|
20240318,115100,462036100,21900,21900,21900,21900,111
|
|
20240318,115000,459605200,21900,21900,21900,21900,0
|
|
20240318,114900,459605200,21900,21900,21900,21900,0
|
|
20240318,114800,459605200,21900,21900,21900,21900,54
|
|
20240318,114700,458422600,21900,21900,21900,21900,0
|
|
20240318,114600,458422600,21900,21900,21900,21900,0
|
|
20240318,114500,458422600,21900,21900,21900,21900,0
|
|
20240318,114400,458422600,21900,21900,21900,21900,247
|
|
20240318,114300,453013300,21950,21950,21950,21950,1
|
|
20240318,114200,452991350,21900,21900,21900,21900,0
|
|
20240318,114100,452991350,21900,21900,21900,21900,0
|
|
20240318,114000,452991350,21900,21850,21900,21850,495
|
|
20240318,113900,442150900,21900,21900,21900,21900,3
|
|
20240318,113800,442085200,21900,21800,21900,21800,11
|
|
20240318,113700,441845300,21850,21850,21850,21850,0
|
|
20240318,113600,441845300,21850,21850,21850,21850,5
|
|
20240318,113500,441736050,21900,21900,21900,21900,0
|
|
20240318,113400,441736050,21900,21900,21900,21900,90
|
|
20240318,113300,439765050,21850,21850,21850,21850,78
|
|
20240318,113200,438060750,21900,21900,21900,21900,9
|
|
20240318,113100,437863650,21900,21900,21900,21900,1
|
|
20240318,113000,437841750,21750,21850,21850,21750,370
|
|
20240318,112900,429770350,21850,21850,21850,21850,46
|
|
20240318,112800,428765250,21900,21900,21900,21900,0
|
|
20240318,112700,428765250,21900,21900,21900,21900,10
|
|
20240318,112600,428546250,21900,21900,21900,21900,144
|
|
20240318,112500,425392650,21850,21900,21900,21850,261
|
|
20240318,112400,419689700,21850,21900,21900,21850,233
|
|
20240318,112300,414587500,21900,21900,21900,21900,1
|
|
20240318,112200,414565600,21900,21900,21900,21900,60
|
|
20240318,112100,413251600,21900,21900,21900,21900,0
|
|
20240318,112000,413251600,21900,21900,21900,21900,1
|
|
20240318,111900,413229700,21850,21850,21850,21850,0
|
|
20240318,111800,413229700,21850,21850,21850,21850,10
|
|
20240318,111700,413011200,21850,21850,21850,21850,12
|
|
20240318,111600,412749000,21850,21850,21850,21850,51
|
|
20240318,111500,411634650,21750,21800,21800,21750,150
|
|
20240318,111400,408371650,21850,21850,21850,21850,145
|
|
20240318,111300,405203400,21850,21850,21850,21850,108
|
|
20240318,111200,402843600,21850,21850,21850,21850,65
|
|
20240318,111100,401423350,21850,21800,21850,21800,201
|
|
20240318,111000,397033850,21750,21750,21750,21750,0
|
|
20240318,110900,397033850,21750,21750,21750,21750,608
|
|
20240318,110800,383809850,21750,21750,21750,21750,0
|
|
20240318,110700,383809850,21750,21750,21750,21750,6
|
|
20240318,110600,383679350,21750,21750,21750,21750,0
|
|
20240318,110500,383679350,21750,21750,21750,21750,0
|
|
20240318,110400,383679350,21750,21750,21750,21750,0
|
|
20240318,110300,383679350,21750,21750,21750,21750,0
|
|
20240318,110200,383679350,21750,21750,21750,21750,2
|
|
20240318,110100,383635850,21750,21750,21750,21750,14
|
|
20240318,110000,383331350,21750,21750,21750,21750,2
|
|
20240318,105900,383287850,21700,21700,21700,21700,5
|
|
20240318,105800,383179350,21700,21700,21700,21700,5
|
|
20240318,105700,383070850,21700,21700,21700,21700,3
|
|
20240318,105600,383005750,21700,21700,21700,21700,8
|
|
20240318,105500,382832150,21700,21700,21700,21650,354
|
|
20240318,105400,375150400,21750,21750,21750,21750,19
|
|
20240318,105300,374737150,21750,21750,21750,21750,300
|
|
20240318,105200,368212150,21800,21800,21800,21800,20
|
|
20240318,105100,367776150,21800,21800,21800,21800,0
|
|
20240318,105000,367776150,21800,21800,21800,21800,1
|
|
20240318,104900,367754350,21750,21800,21800,21750,4
|
|
20240318,104800,367667300,21800,21800,21800,21800,21
|
|
20240318,104700,367209500,21800,21800,21800,21750,112
|
|
20240318,104600,364767950,21850,21800,21850,21800,16
|
|
20240318,104500,364418700,21800,21800,21800,21800,201
|
|
20240318,104400,360036900,21850,21850,21850,21850,2
|
|
20240318,104300,359993200,21850,21850,21850,21850,0
|
|
20240318,104200,359993200,21850,21850,21850,21850,0
|
|
20240318,104100,359993200,21850,21850,21900,21850,17
|
|
20240318,104000,359621350,21850,21850,21850,21850,9
|
|
20240318,103900,359424700,21800,21800,21800,21800,20
|
|
20240318,103800,358988700,21800,21850,21850,21800,75
|
|
20240318,103700,357350000,21850,21850,21850,21850,0
|
|
20240318,103600,357350000,21850,21850,21850,21850,0
|
|
20240318,103500,357350000,21850,21800,21850,21800,30
|
|
20240318,103400,356694650,21800,21800,21800,21800,38
|
|
20240318,103300,355866250,21800,21800,21800,21800,50
|
|
20240318,103200,354776250,21850,21850,21850,21850,0
|
|
20240318,103100,354776250,21850,21850,21850,21850,0
|
|
20240318,103000,354776250,21850,21850,21850,21850,0
|
|
20240318,102900,354776250,21850,21850,21850,21850,33
|
|
20240318,102800,354055200,21850,21850,21850,21850,237
|
|
20240318,102700,348876750,21900,21900,21900,21900,5
|
|
20240318,102600,348767250,21900,21900,21900,21900,0
|
|
20240318,102500,348767250,21900,21900,21900,21900,0
|
|
20240318,102400,348767250,21900,21850,21900,21850,13
|
|
20240318,102300,348483150,21900,21900,21900,21900,1
|
|
20240318,102200,348461250,21850,21850,21850,21850,8
|
|
20240318,102100,348286450,21900,21900,21900,21900,0
|
|
20240318,102000,348286450,21900,21850,21900,21850,120
|
|
20240318,101900,345664400,21900,21900,21900,21900,0
|
|
20240318,101800,345664400,21900,21900,21900,21900,0
|
|
20240318,101700,345664400,21900,21900,21900,21900,5
|
|
20240318,101600,345554900,21900,21900,21900,21900,0
|
|
20240318,101500,345554900,21900,21900,21900,21900,2
|
|
20240318,101400,345511100,21850,21850,21850,21850,1
|
|
20240318,101300,345489250,21850,21850,21850,21850,0
|
|
20240318,101200,345489250,21850,21850,21850,21850,100
|
|
20240318,101100,343304250,21850,21900,21900,21850,51
|
|
20240318,101000,342189850,21850,21900,21900,21850,60
|
|
20240318,100900,340878350,21900,21850,21900,21850,4
|
|
20240318,100800,340790900,21850,21850,21850,21800,219
|
|
20240318,100700,336005850,21850,21850,21850,21850,215
|
|
20240318,100600,331308100,21850,21900,21900,21850,27
|
|
20240318,100500,330718100,21900,21850,21900,21850,129
|
|
20240318,100400,327898100,21900,21900,21900,21900,100
|
|
20240318,100300,325708100,21900,21900,21900,21900,0
|
|
20240318,100200,325708100,21900,21850,21900,21800,145
|
|
20240318,100100,322542650,21900,21900,21900,21900,11
|
|
20240318,100000,322301750,21900,21900,21900,21900,39
|
|
20240318,095900,321447650,21900,21900,21900,21900,1
|
|
20240318,095800,321425750,21850,21850,21850,21850,100
|
|
20240318,095700,319240750,21850,21850,21850,21850,54
|
|
20240318,095600,318060850,21850,21850,21850,21850,27
|
|
20240318,095500,317470900,21850,21850,21850,21850,10
|
|
20240318,095400,317252400,21850,21850,21850,21850,0
|
|
20240318,095300,317252400,21850,21850,21850,21850,230
|
|
20240318,095200,312226900,21850,21850,21850,21850,10
|
|
20240318,095100,312008400,21850,21850,21850,21850,1
|
|
20240318,095000,311986550,21850,21850,21850,21850,0
|
|
20240318,094900,311986550,21850,21850,21850,21850,243
|
|
20240318,094800,306677000,21900,21900,21900,21900,0
|
|
20240318,094700,306677000,21900,21900,21900,21900,74
|
|
20240318,094600,305056400,21900,21950,21950,21900,92
|
|
20240318,094500,303037500,21900,21900,21900,21900,4
|
|
20240318,094400,302949900,21850,21850,21850,21850,100
|
|
20240318,094300,300764900,21850,21900,21900,21850,50
|
|
20240318,094200,299671750,21900,21900,21900,21900,5
|
|
20240318,094100,299562250,21900,21900,21900,21900,156
|
|
20240318,094000,296145850,21900,21900,21900,21900,21
|
|
20240318,093900,295685950,21900,21900,21900,21900,25
|
|
20240318,093800,295138450,21900,21900,21900,21900,12
|
|
20240318,093700,294875650,21900,21950,21950,21900,20
|
|
20240318,093600,294436750,21950,21950,22000,21950,155
|
|
20240318,093500,291029400,21950,21800,22000,21800,1867
|
|
20240318,093400,250137800,21800,21750,21800,21750,935
|
|
20240318,093300,229784800,21750,21750,21750,21750,15
|
|
20240318,093200,229458550,21750,21750,21800,21750,21
|
|
20240318,093100,229001100,21750,21800,21800,21750,97
|
|
20240318,093000,226888000,21800,21800,21800,21800,93
|
|
20240318,092900,224860600,21800,21800,21800,21800,281
|
|
20240318,092800,218734800,21800,21800,21800,21800,946
|
|
20240318,092700,198112000,21750,21750,21750,21750,557
|
|
20240318,092600,185997250,21700,21700,21700,21700,156
|
|
20240318,092500,182612050,21700,21700,21700,21700,5
|
|
20240318,092400,182503550,21700,21750,21750,21700,205
|
|
20240318,092300,178054800,21700,21800,21800,21700,505
|
|
20240318,092200,167058650,21750,21600,21800,21600,2748
|
|
20240318,092100,107328500,21600,21700,21700,21600,359
|
|
20240318,092000,99548200,21700,21500,21700,21500,2395
|
|
20240318,091900,47719400,21350,21350,21350,21350,49
|
|
20240318,091800,46673250,21450,21400,21450,21400,874
|
|
20240318,091700,27962900,21350,21350,21350,21350,0
|
|
20240318,091600,27962900,21350,21350,21350,21350,0
|
|
20240318,091500,27962900,21350,21350,21350,21350,136
|
|
20240318,091400,25059300,21350,21350,21350,21350,0
|
|
20240318,091300,25059300,21350,21350,21350,21350,148
|
|
20240318,091200,21899500,21400,21400,21400,21400,0
|
|
20240318,091100,21899500,21400,21400,21400,21400,0
|
|
20240318,091000,21899500,21400,21400,21400,21400,0
|
|
20240318,090900,21899500,21400,21400,21400,21400,0
|
|
20240318,090800,21899500,21400,21400,21400,21400,28
|
|
20240318,090700,21300300,21400,21300,21400,21300,65
|
|
20240318,090600,19913600,21400,21400,21400,21400,200
|
|
20240318,090500,15633600,21400,21400,21400,21400,72
|
|
20240318,090400,14092800,21400,21300,21400,21300,115
|
|
20240318,090300,11635500,21300,21300,21300,21300,158
|
|
20240318,090200,8270100,21300,21300,21300,21300,248
|
|
20240318,090100,2987700,21300,21300,21300,21300,37
|
|
20240318,090000,2199600,21150,21150,21150,21150,104
|