622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191900,365006550,21800,21800,21800,21800,405
|
|
20240318,191800,365006550,21800,21800,21800,21800,0
|
|
20240318,191700,365006550,21800,21800,21800,21800,0
|
|
20240318,191600,365006550,21800,21800,21800,21800,0
|
|
20240318,191500,365006550,21800,21800,21800,21800,0
|
|
20240318,191400,365006550,21800,21800,21800,21800,0
|
|
20240318,191300,365006550,21800,21800,21800,21800,0
|
|
20240318,191200,365006550,21800,21800,21800,21800,0
|
|
20240318,191100,365006550,21800,21800,21800,21800,0
|
|
20240318,191000,365006550,21800,21800,21800,21800,0
|
|
20240318,190900,365006550,21800,21800,21800,21800,0
|
|
20240318,190800,365006550,21800,21800,21800,21800,0
|
|
20240318,190700,365006550,21800,21800,21800,21800,0
|
|
20240318,190600,365006550,21800,21800,21800,21800,0
|
|
20240318,190500,365006550,21800,21800,21800,21800,0
|
|
20240318,190400,365006550,21800,21800,21800,21800,0
|
|
20240318,190300,365006550,21800,21800,21800,21800,0
|
|
20240318,190200,365006550,21800,21800,21800,21800,0
|
|
20240318,190100,365006550,21800,21800,21800,21800,0
|
|
20240318,190000,365006550,21800,21800,21800,21800,0
|
|
20240318,185900,365006550,21800,21800,21800,21800,0
|
|
20240318,185800,365006550,21800,21800,21800,21800,0
|
|
20240318,185700,365006550,21800,21800,21800,21800,0
|
|
20240318,185600,365006550,21800,21800,21800,21800,0
|
|
20240318,185500,365006550,21800,21800,21800,21800,0
|
|
20240318,185400,365006550,21800,21800,21800,21800,0
|
|
20240318,185300,365006550,21800,21800,21800,21800,0
|
|
20240318,185200,365006550,21800,21800,21800,21800,0
|
|
20240318,185100,365006550,21800,21800,21800,21800,0
|
|
20240318,185000,365006550,21800,21800,21800,21800,0
|
|
20240318,184900,365006550,21800,21800,21800,21800,405
|
|
20240318,184800,365006550,21800,21800,21800,21800,0
|
|
20240318,184700,365006550,21800,21800,21800,21800,0
|
|
20240318,184600,365006550,21800,21800,21800,21800,0
|
|
20240318,184500,365006550,21800,21800,21800,21800,0
|
|
20240318,184400,365006550,21800,21800,21800,21800,0
|
|
20240318,184300,365006550,21800,21800,21800,21800,0
|
|
20240318,184200,365006550,21800,21800,21800,21800,0
|
|
20240318,184100,365006550,21800,21800,21800,21800,0
|
|
20240318,184000,365006550,21800,21800,21800,21800,0
|
|
20240318,183900,365006550,21800,21800,21800,21800,0
|
|
20240318,183800,365006550,21800,21800,21800,21800,0
|
|
20240318,183700,365006550,21800,21800,21800,21800,0
|
|
20240318,183600,365006550,21800,21800,21800,21800,0
|
|
20240318,183500,365006550,21800,21800,21800,21800,0
|
|
20240318,183400,365006550,21800,21800,21800,21800,0
|
|
20240318,183300,365006550,21800,21800,21800,21800,0
|
|
20240318,183200,365006550,21800,21800,21800,21800,0
|
|
20240318,183100,365006550,21800,21800,21800,21800,0
|
|
20240318,183000,365006550,21800,21800,21800,21800,0
|
|
20240318,182900,365006550,21800,21800,21800,21800,0
|
|
20240318,182800,365006550,21800,21800,21800,21800,0
|
|
20240318,182700,365006550,21800,21800,21800,21800,0
|
|
20240318,182600,365006550,21800,21800,21800,21800,0
|
|
20240318,182500,365006550,21800,21800,21800,21800,0
|
|
20240318,182400,365006550,21800,21800,21800,21800,0
|
|
20240318,182300,365006550,21800,21800,21800,21800,0
|
|
20240318,182200,365006550,21800,21800,21800,21800,0
|
|
20240318,182100,365006550,21800,21800,21800,21800,0
|
|
20240318,182000,365006550,21800,21800,21800,21800,0
|
|
20240318,181900,365006550,21800,21800,21800,21800,405
|
|
20240318,181800,365006550,21800,21800,21800,21800,0
|
|
20240318,181700,365006550,21800,21800,21800,21800,0
|
|
20240318,181600,365006550,21800,21800,21800,21800,0
|
|
20240318,181500,365006550,21800,21800,21800,21800,0
|
|
20240318,181400,365006550,21800,21800,21800,21800,0
|
|
20240318,181300,365006550,21800,21800,21800,21800,0
|
|
20240318,181200,365006550,21800,21800,21800,21800,0
|
|
20240318,181100,365006550,21800,21800,21800,21800,0
|
|
20240318,181000,365006550,21800,21800,21800,21800,0
|
|
20240318,180900,365006550,21800,21800,21800,21800,0
|
|
20240318,180800,365006550,21800,21800,21800,21800,0
|
|
20240318,180700,365006550,21800,21800,21800,21800,0
|
|
20240318,180600,365006550,21800,21800,21800,21800,0
|
|
20240318,180500,365006550,21800,21800,21800,21800,0
|
|
20240318,180400,365006550,21800,21800,21800,21800,0
|
|
20240318,180300,365006550,21800,21800,21800,21800,0
|
|
20240318,180200,365006550,21800,21800,21800,21800,0
|
|
20240318,180100,365006550,21800,21800,21800,21800,0
|
|
20240318,180000,365006550,21800,21800,21800,21800,0
|
|
20240318,175900,365006550,21800,21800,21800,21800,0
|
|
20240318,175800,365006550,21800,21800,21800,21800,0
|
|
20240318,175700,365006550,21800,21800,21800,21800,0
|
|
20240318,175600,365006550,21800,21800,21800,21800,0
|
|
20240318,175500,365006550,21800,21800,21800,21800,0
|
|
20240318,175400,365006550,21800,21800,21800,21800,0
|
|
20240318,175300,365006550,21800,21800,21800,21800,0
|
|
20240318,175200,365006550,21800,21800,21800,21800,0
|
|
20240318,175100,365006550,21800,21800,21800,21800,0
|
|
20240318,175000,365006550,21800,21800,21800,21800,0
|
|
20240318,174900,365006550,21800,21800,21800,21800,405
|
|
20240318,174800,365006550,21800,21800,21800,21800,0
|
|
20240318,174700,365006550,21800,21800,21800,21800,0
|
|
20240318,174600,365006550,21800,21800,21800,21800,0
|
|
20240318,174500,365006550,21800,21800,21800,21800,0
|
|
20240318,174400,365006550,21800,21800,21800,21800,0
|
|
20240318,174300,365006550,21800,21800,21800,21800,0
|
|
20240318,174200,365006550,21800,21800,21800,21800,0
|
|
20240318,174100,365006550,21800,21800,21800,21800,0
|
|
20240318,174000,365006550,21800,21800,21800,21800,0
|
|
20240318,173900,365006550,21800,21800,21800,21800,0
|
|
20240318,173800,365006550,21800,21800,21800,21800,0
|
|
20240318,173700,365006550,21800,21800,21800,21800,0
|
|
20240318,173600,365006550,21800,21800,21800,21800,0
|
|
20240318,173500,365006550,21800,21800,21800,21800,0
|
|
20240318,173400,365006550,21800,21800,21800,21800,0
|
|
20240318,173300,365006550,21800,21800,21800,21800,0
|
|
20240318,173200,365006550,21800,21800,21800,21800,0
|
|
20240318,173100,365006550,21800,21800,21800,21800,0
|
|
20240318,173000,365006550,21800,21800,21800,21800,0
|
|
20240318,172900,365006550,21800,21800,21800,21800,0
|
|
20240318,172800,365006550,21800,21800,21800,21800,0
|
|
20240318,172700,365006550,21800,21800,21800,21800,0
|
|
20240318,172600,365006550,21800,21800,21800,21800,0
|
|
20240318,172500,365006550,21800,21800,21800,21800,0
|
|
20240318,172400,365006550,21800,21800,21800,21800,0
|
|
20240318,172300,365006550,21800,21800,21800,21800,0
|
|
20240318,172200,365006550,21800,21800,21800,21800,0
|
|
20240318,172100,365006550,21800,21800,21800,21800,0
|
|
20240318,172000,365006550,21800,21800,21800,21800,0
|
|
20240318,171900,365006550,21800,21800,21800,21800,405
|
|
20240318,171800,365006550,21800,21800,21800,21800,0
|
|
20240318,171700,365006550,21800,21800,21800,21800,0
|
|
20240318,171600,365006550,21800,21800,21800,21800,0
|
|
20240318,171500,365006550,21800,21800,21800,21800,0
|
|
20240318,171400,365006550,21800,21800,21800,21800,0
|
|
20240318,171300,365006550,21800,21800,21800,21800,0
|
|
20240318,171200,365006550,21800,21800,21800,21800,0
|
|
20240318,171100,365006550,21800,21800,21800,21800,0
|
|
20240318,171000,365006550,21800,21800,21800,21800,0
|
|
20240318,170900,365006550,21800,21800,21800,21800,0
|
|
20240318,170800,365006550,21800,21800,21800,21800,0
|
|
20240318,170700,365006550,21800,21800,21800,21800,0
|
|
20240318,170600,365006550,21800,21800,21800,21800,0
|
|
20240318,170500,365006550,21800,21800,21800,21800,0
|
|
20240318,170400,365006550,21800,21800,21800,21800,0
|
|
20240318,170300,365006550,21800,21800,21800,21800,0
|
|
20240318,170200,365006550,21800,21800,21800,21800,0
|
|
20240318,170100,365006550,21800,21800,21800,21800,0
|
|
20240318,170000,365006550,21800,21800,21800,21800,0
|
|
20240318,165900,365006550,21800,21800,21800,21800,0
|
|
20240318,165800,365006550,21800,21800,21800,21800,0
|
|
20240318,165700,365006550,21800,21800,21800,21800,0
|
|
20240318,165600,365006550,21800,21800,21800,21800,0
|
|
20240318,165500,365006550,21800,21800,21800,21800,0
|
|
20240318,165400,365006550,21800,21800,21800,21800,0
|
|
20240318,165300,365006550,21800,21800,21800,21800,0
|
|
20240318,165200,365006550,21800,21800,21800,21800,0
|
|
20240318,165100,365006550,21800,21800,21800,21800,0
|
|
20240318,165000,365006550,21800,21800,21800,21800,0
|
|
20240318,164900,365006550,21800,21800,21800,21800,405
|
|
20240318,164800,365006550,21800,21800,21800,21800,0
|
|
20240318,164700,365006550,21800,21800,21800,21800,0
|
|
20240318,164600,365006550,21800,21800,21800,21800,0
|
|
20240318,164500,365006550,21800,21800,21800,21800,0
|
|
20240318,164400,365006550,21800,21800,21800,21800,0
|
|
20240318,164300,365006550,21800,21800,21800,21800,0
|
|
20240318,164200,365006550,21800,21800,21800,21800,0
|
|
20240318,164100,365006550,21800,21800,21800,21800,0
|
|
20240318,164000,365006550,21800,21800,21800,21800,0
|
|
20240318,163900,365006550,21800,21800,21800,21800,0
|
|
20240318,163800,365006550,21800,21800,21800,21800,0
|
|
20240318,163700,365006550,21800,21800,21800,21800,0
|
|
20240318,163600,365006550,21800,21800,21800,21800,0
|
|
20240318,163500,365006550,21800,21800,21800,21800,0
|
|
20240318,163400,365006550,21800,21800,21800,21800,0
|
|
20240318,163300,365006550,21800,21800,21800,21800,0
|
|
20240318,163200,365006550,21800,21800,21800,21800,0
|
|
20240318,163100,365006550,21800,21800,21800,21800,0
|
|
20240318,163000,365006550,21800,21800,21800,21800,0
|
|
20240318,162900,365006550,21800,21800,21800,21800,0
|
|
20240318,162800,365006550,21800,21800,21800,21800,0
|
|
20240318,162700,365006550,21800,21800,21800,21800,0
|
|
20240318,162600,365006550,21800,21800,21800,21800,0
|
|
20240318,162500,365006550,21800,21800,21800,21800,0
|
|
20240318,162400,365006550,21800,21800,21800,21800,0
|
|
20240318,162300,365006550,21800,21800,21800,21800,0
|
|
20240318,162200,365006550,21800,21800,21800,21800,0
|
|
20240318,162100,365006550,21800,21800,21800,21800,0
|
|
20240318,162000,365006550,21800,21800,21800,21800,0
|
|
20240318,161900,365006550,21800,21800,21800,21800,405
|
|
20240318,161800,365006550,21800,21800,21800,21800,0
|
|
20240318,161700,365006550,21800,21800,21800,21800,0
|
|
20240318,161600,365006550,21800,21800,21800,21800,0
|
|
20240318,161500,365006550,21800,21800,21800,21800,0
|
|
20240318,161400,365006550,21800,21800,21800,21800,0
|
|
20240318,161300,365006550,21800,21800,21800,21800,0
|
|
20240318,161200,365006550,21800,21800,21800,21800,0
|
|
20240318,161100,365006550,21800,21800,21800,21800,0
|
|
20240318,161000,365006550,21800,21800,21800,21800,0
|
|
20240318,160900,365006550,21800,21800,21800,21800,0
|
|
20240318,160800,365006550,21800,21800,21800,21800,0
|
|
20240318,160700,365006550,21800,21800,21800,21800,0
|
|
20240318,160600,365006550,21800,21800,21800,21800,0
|
|
20240318,160500,365006550,21800,21800,21800,21800,0
|
|
20240318,160400,365006550,21800,21800,21800,21800,0
|
|
20240318,160300,365006550,21800,21800,21800,21800,0
|
|
20240318,160200,365006550,21800,21800,21800,21800,0
|
|
20240318,160100,365006550,21800,21800,21800,21800,0
|
|
20240318,160000,365006550,21800,21800,21800,21800,0
|
|
20240318,155900,365006550,21800,21800,21800,21800,0
|
|
20240318,155800,365006550,21800,21800,21800,21800,0
|
|
20240318,155700,365006550,21800,21800,21800,21800,0
|
|
20240318,155600,365006550,21800,21800,21800,21800,0
|
|
20240318,155500,365006550,21800,21800,21800,21800,0
|
|
20240318,155400,365006550,21800,21800,21800,21800,0
|
|
20240318,155300,365006550,21800,21800,21800,21800,0
|
|
20240318,155200,365006550,21800,21800,21800,21800,0
|
|
20240318,155100,365006550,21800,21800,21800,21800,0
|
|
20240318,155000,365006550,21800,21800,21800,21800,0
|
|
20240318,154900,365006550,21800,21800,21800,21800,405
|
|
20240318,154800,365006550,21800,21800,21800,21800,0
|
|
20240318,154700,365006550,21800,21800,21800,21800,0
|
|
20240318,154600,365006550,21800,21800,21800,21800,0
|
|
20240318,154500,365006550,21800,21800,21800,21800,0
|
|
20240318,154400,365006550,21800,21800,21800,21800,0
|
|
20240318,154300,365006550,21800,21800,21800,21800,0
|
|
20240318,154200,365006550,21800,21800,21800,21800,0
|
|
20240318,154100,365006550,21800,21800,21800,21800,0
|
|
20240318,154000,365006550,21800,21800,21800,21800,0
|
|
20240318,153900,365006550,21800,21800,21800,21800,0
|
|
20240318,153800,365006550,21800,21800,21800,21800,0
|
|
20240318,153700,365006550,21800,21800,21800,21800,0
|
|
20240318,153600,365006550,21800,21800,21800,21800,0
|
|
20240318,153500,365006550,21800,21800,21800,21800,0
|
|
20240318,153400,365006550,21800,21800,21800,21800,0
|
|
20240318,153300,365006550,21800,21800,21800,21800,0
|
|
20240318,153200,365006550,21800,21800,21800,21800,0
|
|
20240318,153100,365006550,21800,21800,21800,21800,0
|
|
20240318,153000,365006550,21800,21800,21800,21800,405
|
|
20240318,152900,356177550,21800,21800,21800,21800,0
|
|
20240318,152800,356177550,21800,21800,21800,21800,0
|
|
20240318,152700,356177550,21800,21800,21800,21800,0
|
|
20240318,152600,356177550,21800,21800,21800,21800,0
|
|
20240318,152500,356177550,21800,21800,21800,21800,0
|
|
20240318,152400,356177550,21800,21800,21800,21800,0
|
|
20240318,152300,356177550,21800,21800,21800,21800,0
|
|
20240318,152200,356177550,21800,21800,21800,21800,0
|
|
20240318,152100,356177550,21800,21800,21800,21800,0
|
|
20240318,152000,356177550,21800,21800,21800,21800,0
|
|
20240318,151900,356177550,21800,21800,21800,21800,0
|
|
20240318,151800,356177550,21800,21800,21800,21800,0
|
|
20240318,151700,356177550,21800,21800,21800,21800,0
|
|
20240318,151600,356177550,21800,21800,21800,21800,1
|
|
20240318,151500,356155750,21800,21800,21800,21800,0
|
|
20240318,151400,356155750,21800,21800,21800,21800,0
|
|
20240318,151300,356155750,21800,21800,21800,21800,1
|
|
20240318,151200,356133950,21850,21850,21850,21850,0
|
|
20240318,151100,356133950,21850,21850,21850,21850,1
|
|
20240318,151000,356112100,21850,21850,21850,21850,0
|
|
20240318,150900,356112100,21850,21800,21850,21800,3
|
|
20240318,150800,356046600,21800,21800,21800,21800,7
|
|
20240318,150700,355894000,21800,21800,21800,21800,0
|
|
20240318,150600,355894000,21800,21800,21800,21800,0
|
|
20240318,150500,355894000,21800,21800,21800,21800,1
|
|
20240318,150400,355872200,21800,21800,21800,21800,0
|
|
20240318,150300,355872200,21800,21800,21800,21800,1
|
|
20240318,150200,355850400,21850,21850,21850,21850,0
|
|
20240318,150100,355850400,21850,21850,21850,21850,0
|
|
20240318,150000,355850400,21850,21850,21850,21850,5
|
|
20240318,145900,355741150,21850,21800,21850,21800,3
|
|
20240318,145800,355675650,21800,21800,21800,21800,0
|
|
20240318,145700,355675650,21800,21800,21800,21800,0
|
|
20240318,145600,355675650,21800,21800,21800,21800,0
|
|
20240318,145500,355675650,21800,21800,21800,21800,1
|
|
20240318,145400,355653850,21800,21800,21800,21800,0
|
|
20240318,145300,355653850,21800,21800,21800,21800,1
|
|
20240318,145200,355632050,21800,21800,21800,21800,0
|
|
20240318,145100,355632050,21800,21800,21800,21800,0
|
|
20240318,145000,355632050,21800,21800,21800,21800,0
|
|
20240318,144900,355632050,21800,21800,21800,21800,1
|
|
20240318,144800,355610250,21800,21800,21800,21800,250
|
|
20240318,144700,350160250,21800,21800,21800,21800,0
|
|
20240318,144600,350160250,21800,21800,21800,21800,0
|
|
20240318,144500,350160250,21800,21800,21800,21800,1
|
|
20240318,144400,350138450,21800,21800,21800,21800,0
|
|
20240318,144300,350138450,21800,21800,21800,21800,5
|
|
20240318,144200,350029450,21800,21800,21800,21800,0
|
|
20240318,144100,350029450,21800,21800,21800,21800,0
|
|
20240318,144000,350029450,21800,21800,21800,21800,50
|
|
20240318,143900,348939450,21850,21800,21850,21800,3
|
|
20240318,143800,348873950,21800,21800,21800,21800,0
|
|
20240318,143700,348873950,21800,21800,21800,21800,0
|
|
20240318,143600,348873950,21800,21800,21800,21800,0
|
|
20240318,143500,348873950,21800,21800,21800,21800,1
|
|
20240318,143400,348852150,21800,21800,21800,21800,0
|
|
20240318,143300,348852150,21800,21800,21800,21800,1
|
|
20240318,143200,348830350,21800,21800,21800,21800,0
|
|
20240318,143100,348830350,21800,21800,21800,21800,0
|
|
20240318,143000,348830350,21800,21800,21800,21800,0
|
|
20240318,142900,348830350,21800,21800,21800,21800,7
|
|
20240318,142800,348677750,21800,21800,21800,21800,0
|
|
20240318,142700,348677750,21800,21800,21800,21800,0
|
|
20240318,142600,348677750,21800,21800,21800,21800,20
|
|
20240318,142500,348241750,21800,21800,21800,21800,1
|
|
20240318,142400,348219950,21800,21800,21800,21800,0
|
|
20240318,142300,348219950,21800,21800,21800,21800,1
|
|
20240318,142200,348198150,21800,21800,21800,21800,0
|
|
20240318,142100,348198150,21800,21800,21800,21800,0
|
|
20240318,142000,348198150,21800,21800,21800,21800,0
|
|
20240318,141900,348198150,21800,21800,21800,21800,1
|
|
20240318,141800,348176350,21800,21800,21800,21800,0
|
|
20240318,141700,348176350,21800,21800,21800,21800,0
|
|
20240318,141600,348176350,21800,21800,21800,21800,30
|
|
20240318,141500,347522350,21800,21800,21800,21800,1
|
|
20240318,141400,347500550,21800,21800,21800,21800,0
|
|
20240318,141300,347500550,21800,21800,21800,21800,1
|
|
20240318,141200,347478750,21800,21800,21800,21800,0
|
|
20240318,141100,347478750,21800,21800,21800,21800,0
|
|
20240318,141000,347478750,21800,21800,21800,21800,1
|
|
20240318,140900,347456950,21800,21800,21800,21800,1
|
|
20240318,140800,347435150,21800,21800,21800,21800,0
|
|
20240318,140700,347435150,21800,21800,21800,21800,0
|
|
20240318,140600,347435150,21800,21800,21800,21800,0
|
|
20240318,140500,347435150,21800,21800,21800,21800,1
|
|
20240318,140400,347413350,21800,21800,21800,21800,0
|
|
20240318,140300,347413350,21800,21800,21800,21800,1
|
|
20240318,140200,347391550,21800,21750,21800,21750,364
|
|
20240318,140100,339462800,21750,21750,21750,21750,10
|
|
20240318,140000,339245300,21700,21700,21700,21700,0
|
|
20240318,135900,339245300,21700,21700,21700,21700,0
|
|
20240318,135800,339245300,21700,21700,21700,21700,0
|
|
20240318,135700,339245300,21700,21700,21700,21700,0
|
|
20240318,135600,339245300,21700,21700,21700,21700,0
|
|
20240318,135500,339245300,21700,21700,21700,21700,0
|
|
20240318,135400,339245300,21700,21700,21700,21700,0
|
|
20240318,135300,339245300,21700,21700,21700,21700,0
|
|
20240318,135200,339245300,21700,21700,21700,21700,0
|
|
20240318,135100,339245300,21700,21700,21700,21700,0
|
|
20240318,135000,339245300,21700,21700,21700,21700,0
|
|
20240318,134900,339245300,21700,21700,21700,21700,0
|
|
20240318,134800,339245300,21700,21700,21700,21700,0
|
|
20240318,134700,339245300,21700,21700,21700,21700,0
|
|
20240318,134600,339245300,21700,21700,21700,21700,0
|
|
20240318,134500,339245300,21700,21700,21700,21700,0
|
|
20240318,134400,339245300,21700,21700,21700,21700,0
|
|
20240318,134300,339245300,21700,21700,21700,21700,0
|
|
20240318,134200,339245300,21700,21700,21700,21700,0
|
|
20240318,134100,339245300,21700,21700,21700,21700,0
|
|
20240318,134000,339245300,21700,21700,21700,21700,1
|
|
20240318,133900,339223600,21650,21650,21650,21650,0
|
|
20240318,133800,339223600,21650,21650,21650,21650,0
|
|
20240318,133700,339223600,21650,21650,21650,21650,0
|
|
20240318,133600,339223600,21650,21650,21650,21650,0
|
|
20240318,133500,339223600,21650,21650,21650,21650,0
|
|
20240318,133400,339223600,21650,21650,21650,21650,0
|
|
20240318,133300,339223600,21650,21650,21650,21650,0
|
|
20240318,133200,339223600,21650,21650,21650,21650,0
|
|
20240318,133100,339223600,21650,21650,21650,21650,0
|
|
20240318,133000,339223600,21650,21650,21650,21650,0
|
|
20240318,132900,339223600,21650,21650,21650,21650,0
|
|
20240318,132800,339223600,21650,21650,21650,21650,0
|
|
20240318,132700,339223600,21650,21650,21650,21650,0
|
|
20240318,132600,339223600,21650,21650,21650,21650,0
|
|
20240318,132500,339223600,21650,21650,21650,21650,0
|
|
20240318,132400,339223600,21650,21650,21650,21650,0
|
|
20240318,132300,339223600,21650,21650,21650,21650,0
|
|
20240318,132200,339223600,21650,21650,21650,21650,0
|
|
20240318,132100,339223600,21650,21650,21650,21650,5
|
|
20240318,132000,339115350,21750,21700,21750,21700,50
|
|
20240318,131900,338027900,21750,21750,21750,21750,0
|
|
20240318,131800,338027900,21750,21750,21750,21750,0
|
|
20240318,131700,338027900,21750,21750,21750,21750,50
|
|
20240318,131600,336940400,21750,21750,21750,21750,0
|
|
20240318,131500,336940400,21750,21750,21750,21750,0
|
|
20240318,131400,336940400,21750,21750,21750,21750,100
|
|
20240318,131300,334765400,21750,21750,21750,21750,182
|
|
20240318,131200,330806900,21750,21750,21750,21750,500
|
|
20240318,131100,319931900,21750,21750,21800,21750,299
|
|
20240318,131000,313423750,21750,21750,21750,21750,21
|
|
20240318,130900,312967000,21700,21700,21700,21700,0
|
|
20240318,130800,312967000,21700,21700,21750,21700,638
|
|
20240318,130700,299110450,21700,21700,21700,21700,0
|
|
20240318,130600,299110450,21700,21700,21700,21700,5
|
|
20240318,130500,299001950,21650,21650,21650,21650,0
|
|
20240318,130400,299001950,21650,21650,21650,21650,100
|
|
20240318,130300,296836950,21650,21650,21650,21650,0
|
|
20240318,130200,296836950,21650,21650,21650,21650,0
|
|
20240318,130100,296836950,21650,21650,21650,21650,0
|
|
20240318,130000,296836950,21650,21650,21650,21650,0
|
|
20240318,125900,296836950,21650,21650,21650,21650,0
|
|
20240318,125800,296836950,21650,21650,21650,21650,0
|
|
20240318,125700,296836950,21650,21650,21650,21650,0
|
|
20240318,125600,296836950,21650,21650,21650,21650,0
|
|
20240318,125500,296836950,21650,21650,21650,21650,0
|
|
20240318,125400,296836950,21650,21650,21650,21650,0
|
|
20240318,125300,296836950,21650,21650,21650,21650,0
|
|
20240318,125200,296836950,21650,21650,21650,21650,0
|
|
20240318,125100,296836950,21650,21650,21650,21650,0
|
|
20240318,125000,296836950,21650,21650,21650,21650,0
|
|
20240318,124900,296836950,21650,21650,21650,21650,0
|
|
20240318,124800,296836950,21650,21650,21650,21650,0
|
|
20240318,124700,296836950,21650,21650,21650,21650,0
|
|
20240318,124600,296836950,21650,21650,21650,21650,0
|
|
20240318,124500,296836950,21650,21650,21650,21650,0
|
|
20240318,124400,296836950,21650,21650,21650,21650,0
|
|
20240318,124300,296836950,21650,21650,21650,21650,0
|
|
20240318,124200,296836950,21650,21650,21650,21650,0
|
|
20240318,124100,296836950,21650,21650,21650,21650,0
|
|
20240318,124000,296836950,21650,21650,21650,21650,0
|
|
20240318,123900,296836950,21650,21650,21650,21650,0
|
|
20240318,123800,296836950,21650,21650,21650,21650,0
|
|
20240318,123700,296836950,21650,21650,21650,21650,0
|
|
20240318,123600,296836950,21650,21650,21650,21650,0
|
|
20240318,123500,296836950,21650,21650,21650,21650,26
|
|
20240318,123400,296274050,21650,21650,21650,21650,0
|
|
20240318,123300,296274050,21650,21650,21650,21650,0
|
|
20240318,123200,296274050,21650,21650,21650,21650,0
|
|
20240318,123100,296274050,21650,21650,21650,21650,0
|
|
20240318,123000,296274050,21650,21650,21650,21650,0
|
|
20240318,122900,296274050,21650,21650,21650,21650,0
|
|
20240318,122800,296274050,21650,21650,21650,21650,327
|
|
20240318,122700,289194500,21600,21600,21600,21600,0
|
|
20240318,122600,289194500,21600,21600,21600,21600,0
|
|
20240318,122500,289194500,21600,21600,21600,21600,0
|
|
20240318,122400,289194500,21600,21600,21600,21600,0
|
|
20240318,122300,289194500,21600,21600,21600,21600,0
|
|
20240318,122200,289194500,21600,21600,21600,21600,0
|
|
20240318,122100,289194500,21600,21600,21600,21600,0
|
|
20240318,122000,289194500,21600,21600,21600,21600,0
|
|
20240318,121900,289194500,21600,21600,21600,21600,0
|
|
20240318,121800,289194500,21600,21600,21600,21600,0
|
|
20240318,121700,289194500,21600,21600,21600,21600,0
|
|
20240318,121600,289194500,21600,21600,21600,21600,111
|
|
20240318,121500,286796900,21600,21600,21600,21600,0
|
|
20240318,121400,286796900,21600,21600,21600,21600,0
|
|
20240318,121300,286796900,21600,21600,21600,21600,0
|
|
20240318,121200,286796900,21600,21600,21600,21600,0
|
|
20240318,121100,286796900,21600,21600,21600,21600,0
|
|
20240318,121000,286796900,21600,21650,21650,21600,18
|
|
20240318,120900,286407600,21600,21600,21600,21600,0
|
|
20240318,120800,286407600,21600,21600,21600,21600,0
|
|
20240318,120700,286407600,21600,21600,21600,21600,0
|
|
20240318,120600,286407600,21600,21600,21600,21600,0
|
|
20240318,120500,286407600,21600,21600,21600,21600,0
|
|
20240318,120400,286407600,21600,21600,21600,21600,0
|
|
20240318,120300,286407600,21600,21600,21600,21600,0
|
|
20240318,120200,286407600,21600,21600,21600,21600,0
|
|
20240318,120100,286407600,21600,21600,21600,21600,8
|
|
20240318,120000,286234800,21600,21600,21600,21600,0
|
|
20240318,115900,286234800,21600,21600,21600,21600,0
|
|
20240318,115800,286234800,21600,21600,21600,21600,0
|
|
20240318,115700,286234800,21600,21600,21600,21600,0
|
|
20240318,115600,286234800,21600,21600,21600,21600,10
|
|
20240318,115500,286018800,21650,21600,21650,21600,2
|
|
20240318,115400,285975550,21600,21600,21600,21600,0
|
|
20240318,115300,285975550,21600,21600,21600,21600,0
|
|
20240318,115200,285975550,21600,21600,21600,21600,0
|
|
20240318,115100,285975550,21600,21600,21600,21600,0
|
|
20240318,115000,285975550,21600,21600,21600,21600,42
|
|
20240318,114900,285068350,21600,21600,21600,21600,0
|
|
20240318,114800,285068350,21600,21600,21600,21600,0
|
|
20240318,114700,285068350,21600,21600,21600,21600,0
|
|
20240318,114600,285068350,21600,21600,21600,21600,350
|
|
20240318,114500,277508350,21600,21600,21600,21600,4
|
|
20240318,114400,277421950,21600,21600,21600,21600,0
|
|
20240318,114300,277421950,21600,21600,21600,21600,0
|
|
20240318,114200,277421950,21600,21600,21600,21600,8
|
|
20240318,114100,277249150,21600,21600,21600,21600,105
|
|
20240318,114000,274981150,21600,21600,21600,21600,3
|
|
20240318,113900,274916350,21600,21600,21600,21600,100
|
|
20240318,113800,272756350,21600,21600,21600,21600,0
|
|
20240318,113700,272756350,21600,21600,21600,21600,89
|
|
20240318,113600,270833950,21600,21600,21600,21600,0
|
|
20240318,113500,270833950,21600,21600,21600,21600,0
|
|
20240318,113400,270833950,21600,21600,21600,21600,0
|
|
20240318,113300,270833950,21600,21600,21600,21600,0
|
|
20240318,113200,270833950,21600,21600,21600,21600,0
|
|
20240318,113100,270833950,21600,21600,21600,21600,0
|
|
20240318,113000,270833950,21600,21600,21600,21600,0
|
|
20240318,112900,270833950,21600,21600,21600,21600,0
|
|
20240318,112800,270833950,21600,21600,21600,21600,0
|
|
20240318,112700,270833950,21600,21600,21600,21600,0
|
|
20240318,112600,270833950,21600,21600,21600,21600,0
|
|
20240318,112500,270833950,21600,21600,21600,21600,0
|
|
20240318,112400,270833950,21600,21600,21600,21600,0
|
|
20240318,112300,270833950,21600,21600,21600,21600,0
|
|
20240318,112200,270833950,21600,21600,21600,21600,0
|
|
20240318,112100,270833950,21600,21600,21600,21600,0
|
|
20240318,112000,270833950,21600,21600,21600,21600,15
|
|
20240318,111900,270509950,21650,21650,21650,21650,240
|
|
20240318,111800,265313950,21650,21650,21650,21650,0
|
|
20240318,111700,265313950,21650,21650,21650,21650,0
|
|
20240318,111600,265313950,21650,21600,21650,21600,337
|
|
20240318,111500,258018400,21600,21600,21600,21600,0
|
|
20240318,111400,258018400,21600,21600,21600,21600,0
|
|
20240318,111300,258018400,21600,21550,21650,21550,277
|
|
20240318,111200,252029300,21550,21550,21550,21550,0
|
|
20240318,111100,252029300,21550,21550,21550,21550,0
|
|
20240318,111000,252029300,21550,21450,21600,21450,385
|
|
20240318,110900,243736400,21450,21450,21450,21450,0
|
|
20240318,110800,243736400,21450,21450,21450,21450,95
|
|
20240318,110700,241698650,21400,21400,21400,21400,0
|
|
20240318,110600,241698650,21400,21400,21400,21400,349
|
|
20240318,110500,234230050,21350,21200,21350,21200,81
|
|
20240318,110400,232505650,21200,21200,21300,21200,152
|
|
20240318,110300,229272900,21200,21200,21200,21200,67
|
|
20240318,110200,227852500,21200,21200,21250,21200,73
|
|
20240318,110100,226304400,21200,21200,21250,21200,77
|
|
20240318,110000,224671500,21200,21200,21250,21200,128
|
|
20240318,105900,221957800,21200,21200,21200,21200,114
|
|
20240318,105800,219541000,21200,21200,21250,21200,179
|
|
20240318,105700,215743600,21200,21200,21200,21200,127
|
|
20240318,105600,213051200,21200,21200,21250,21200,101
|
|
20240318,105500,210909750,21200,21200,21250,21200,191
|
|
20240318,105400,206860500,21250,21200,21250,21200,146
|
|
20240318,105300,203763000,21200,21200,21250,21200,116
|
|
20240318,105200,201303550,21200,21200,21350,21150,1200
|
|
20240318,105100,175863000,21200,21200,21250,21200,111
|
|
20240318,105000,173507500,21200,21250,21400,21200,147
|
|
20240318,104900,170381400,21250,21300,21300,21250,166
|
|
20240318,104800,166853350,21250,21250,21300,21250,125
|
|
20240318,104700,164196350,21250,21250,21250,21250,148
|
|
20240318,104600,161051350,21250,21300,21300,21250,1647
|
|
20240318,104500,126042050,21300,21300,21300,21300,120
|
|
20240318,104400,123486050,21300,21300,21300,21250,90
|
|
20240318,104300,121570900,21250,21250,21400,21250,151
|
|
20240318,104200,118358550,21250,21350,21450,21250,860
|
|
20240318,104100,99986550,21400,21450,21450,21400,1162
|
|
20240318,104000,75075550,21450,21500,21500,21450,380
|
|
20240318,103900,66906450,21500,21500,21550,21450,176
|
|
20240318,103800,63124400,21500,21550,21700,21500,551
|
|
20240318,103700,51266150,21550,21550,21550,21550,146
|
|
20240318,103600,48119850,21550,21550,21600,21550,102
|
|
20240318,103500,45921700,21600,21600,21650,21600,212
|
|
20240318,103400,41341800,21750,21600,21750,21550,134
|
|
20240318,103300,38445450,21600,21600,21600,21600,79
|
|
20240318,103200,36739050,21800,21750,21800,21600,114
|
|
20240318,103100,34261400,21750,21850,21850,21750,616
|
|
20240318,103000,20804400,21850,21850,21850,21850,50
|
|
20240318,102900,19711900,21850,21850,21850,21850,0
|
|
20240318,102800,19711900,21850,21850,21850,21850,0
|
|
20240318,102700,19711900,21850,21850,21850,21850,0
|
|
20240318,102600,19711900,21850,21850,21850,21850,0
|
|
20240318,102500,19711900,21850,21850,21850,21850,0
|
|
20240318,102400,19711900,21850,21850,21850,21850,0
|
|
20240318,102300,19711900,21850,21850,21850,21850,0
|
|
20240318,102200,19711900,21850,21850,21850,21850,0
|
|
20240318,102100,19711900,21850,21850,21850,21850,0
|
|
20240318,102000,19711900,21850,21850,21850,21850,0
|
|
20240318,101900,19711900,21850,21850,21850,21850,149
|
|
20240318,101800,16456250,21850,21850,21850,21850,0
|
|
20240318,101700,16456250,21850,21850,21850,21850,0
|
|
20240318,101600,16456250,21850,21850,21850,21850,0
|
|
20240318,101500,16456250,21850,21850,21850,21850,0
|
|
20240318,101400,16456250,21850,21850,21850,21850,0
|
|
20240318,101300,16456250,21850,21850,21850,21850,0
|
|
20240318,101200,16456250,21850,21850,21850,21850,0
|
|
20240318,101100,16456250,21850,21850,21850,21850,0
|
|
20240318,101000,16456250,21850,21900,21900,21850,19
|
|
20240318,100900,16040550,21850,21850,21850,21850,0
|
|
20240318,100800,16040550,21850,21850,21850,21850,0
|
|
20240318,100700,16040550,21850,21850,21850,21850,0
|
|
20240318,100600,16040550,21850,21850,21850,21850,3
|
|
20240318,100500,15975000,21850,21850,21850,21850,0
|
|
20240318,100400,15975000,21850,21850,21850,21850,0
|
|
20240318,100300,15975000,21850,21850,21850,21850,1
|
|
20240318,100200,15953150,21800,21800,21800,21800,0
|
|
20240318,100100,15953150,21800,21800,21800,21800,0
|
|
20240318,100000,15953150,21800,21800,21800,21800,27
|
|
20240318,095900,15364550,21800,21800,21800,21800,3
|
|
20240318,095800,15299150,21700,21700,21700,21700,0
|
|
20240318,095700,15299150,21700,21700,21700,21700,0
|
|
20240318,095600,15299150,21700,21700,21700,21700,0
|
|
20240318,095500,15299150,21700,21700,21700,21700,0
|
|
20240318,095400,15299150,21700,21700,21700,21700,0
|
|
20240318,095300,15299150,21700,21700,21700,21700,0
|
|
20240318,095200,15299150,21700,21700,21700,21700,0
|
|
20240318,095100,15299150,21700,21700,21700,21700,0
|
|
20240318,095000,15299150,21700,21700,21700,21700,20
|
|
20240318,094900,14865150,21700,21700,21700,21700,0
|
|
20240318,094800,14865150,21700,21700,21700,21700,0
|
|
20240318,094700,14865150,21700,21700,21700,21700,0
|
|
20240318,094600,14865150,21700,21700,21700,21700,0
|
|
20240318,094500,14865150,21700,21700,21700,21700,0
|
|
20240318,094400,14865150,21700,21700,21700,21700,15
|
|
20240318,094300,14539650,21700,21700,21700,21700,0
|
|
20240318,094200,14539650,21700,21700,21700,21700,0
|
|
20240318,094100,14539650,21700,21700,21700,21700,0
|
|
20240318,094000,14539650,21700,21700,21700,21700,0
|
|
20240318,093900,14539650,21700,21750,21750,21700,56
|
|
20240318,093800,13321950,21750,21750,21750,21750,0
|
|
20240318,093700,13321950,21750,21750,21750,21750,95
|
|
20240318,093600,11255700,21750,21750,21750,21750,5
|
|
20240318,093500,11146950,21750,21750,21750,21750,0
|
|
20240318,093400,11146950,21750,21750,21750,21750,0
|
|
20240318,093300,11146950,21750,21750,21750,21750,0
|
|
20240318,093200,11146950,21750,21750,21750,21750,0
|
|
20240318,093100,11146950,21750,21750,21750,21750,0
|
|
20240318,093000,11146950,21750,21750,21750,21750,50
|
|
20240318,092900,10059450,21750,21750,21750,21750,0
|
|
20240318,092800,10059450,21750,21750,21750,21750,0
|
|
20240318,092700,10059450,21750,21750,21750,21750,0
|
|
20240318,092600,10059450,21750,21750,21750,21750,0
|
|
20240318,092500,10059450,21750,21750,21750,21750,0
|
|
20240318,092400,10059450,21750,21750,21750,21750,0
|
|
20240318,092300,10059450,21750,21750,21750,21750,0
|
|
20240318,092200,10059450,21750,21750,21750,21750,0
|
|
20240318,092100,10059450,21750,21750,21750,21750,0
|
|
20240318,092000,10059450,21750,21750,21750,21750,0
|
|
20240318,091900,10059450,21750,21750,21750,21750,0
|
|
20240318,091800,10059450,21750,21750,21750,21750,0
|
|
20240318,091700,10059450,21750,21750,21750,21750,0
|
|
20240318,091600,10059450,21750,21750,21750,21750,30
|
|
20240318,091500,9406950,21850,21850,21850,21850,5
|
|
20240318,091400,9297700,21850,21850,21850,21850,5
|
|
20240318,091300,9188450,21850,21850,21850,21850,0
|
|
20240318,091200,9188450,21850,21850,21850,21850,0
|
|
20240318,091100,9188450,21850,21850,21850,21850,0
|
|
20240318,091000,9188450,21850,21700,21850,21700,120
|
|
20240318,090900,6568400,21850,21850,21850,21850,0
|
|
20240318,090800,6568400,21850,21850,21850,21850,0
|
|
20240318,090700,6568400,21850,21850,21850,21850,0
|
|
20240318,090600,6568400,21850,21600,21850,21600,21
|
|
20240318,090500,6110300,21850,21850,21850,21850,0
|
|
20240318,090400,6110300,21850,21850,21850,21850,0
|
|
20240318,090300,6110300,21850,21850,21850,21850,0
|
|
20240318,090200,6110300,21850,21850,21850,21850,2
|
|
20240318,090100,6066600,21850,21750,21850,21750,150
|
|
20240318,090000,2793450,21850,21550,21850,21550,129
|