579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183600,554818000,21300,21300,21300,21300,692
|
|
20240318,183500,554818000,21300,21300,21300,21300,0
|
|
20240318,183400,554818000,21300,21300,21300,21300,0
|
|
20240318,183300,554818000,21300,21300,21300,21300,0
|
|
20240318,183200,554818000,21300,21300,21300,21300,0
|
|
20240318,183100,554818000,21300,21300,21300,21300,0
|
|
20240318,183000,554818000,21300,21300,21300,21300,0
|
|
20240318,182900,554818000,21300,21300,21300,21300,0
|
|
20240318,182800,554818000,21300,21300,21300,21300,0
|
|
20240318,182700,554818000,21300,21300,21300,21300,0
|
|
20240318,182600,554818000,21300,21300,21300,21300,0
|
|
20240318,182500,554818000,21300,21300,21300,21300,0
|
|
20240318,182400,554818000,21300,21300,21300,21300,0
|
|
20240318,182300,554818000,21300,21300,21300,21300,0
|
|
20240318,182200,554818000,21300,21300,21300,21300,0
|
|
20240318,182100,554818000,21300,21300,21300,21300,0
|
|
20240318,182000,554818000,21300,21300,21300,21300,0
|
|
20240318,181900,554818000,21300,21300,21300,21300,0
|
|
20240318,181800,554818000,21300,21300,21300,21300,0
|
|
20240318,181700,554818000,21300,21300,21300,21300,0
|
|
20240318,181600,554818000,21300,21300,21300,21300,0
|
|
20240318,181500,554818000,21300,21300,21300,21300,0
|
|
20240318,181400,554818000,21300,21300,21300,21300,0
|
|
20240318,181300,554818000,21300,21300,21300,21300,0
|
|
20240318,181200,554818000,21300,21300,21300,21300,0
|
|
20240318,181100,554818000,21300,21300,21300,21300,0
|
|
20240318,181000,554818000,21300,21300,21300,21300,0
|
|
20240318,180900,554818000,21300,21300,21300,21300,0
|
|
20240318,180800,554818000,21300,21300,21300,21300,0
|
|
20240318,180700,554818000,21300,21300,21300,21300,0
|
|
20240318,180600,554818000,21300,21300,21300,21300,692
|
|
20240318,180500,554818000,21300,21300,21300,21300,0
|
|
20240318,180400,554818000,21300,21300,21300,21300,0
|
|
20240318,180300,554818000,21300,21300,21300,21300,0
|
|
20240318,180200,554818000,21300,21300,21300,21300,0
|
|
20240318,180100,554818000,21300,21300,21300,21300,0
|
|
20240318,180000,554818000,21300,21300,21300,21300,0
|
|
20240318,175900,554818000,21300,21300,21300,21300,0
|
|
20240318,175800,554818000,21300,21300,21300,21300,0
|
|
20240318,175700,554818000,21300,21300,21300,21300,0
|
|
20240318,175600,554818000,21300,21300,21300,21300,0
|
|
20240318,175500,554818000,21300,21300,21300,21300,0
|
|
20240318,175400,554818000,21300,21300,21300,21300,0
|
|
20240318,175300,554818000,21300,21300,21300,21300,0
|
|
20240318,175200,554818000,21300,21300,21300,21300,0
|
|
20240318,175100,554818000,21300,21300,21300,21300,0
|
|
20240318,175000,554818000,21300,21300,21300,21300,0
|
|
20240318,174900,554818000,21300,21300,21300,21300,0
|
|
20240318,174800,554818000,21300,21300,21300,21300,0
|
|
20240318,174700,554818000,21300,21300,21300,21300,0
|
|
20240318,174600,554818000,21300,21300,21300,21300,0
|
|
20240318,174500,554818000,21300,21300,21300,21300,0
|
|
20240318,174400,554818000,21300,21300,21300,21300,0
|
|
20240318,174300,554818000,21300,21300,21300,21300,0
|
|
20240318,174200,554818000,21300,21300,21300,21300,0
|
|
20240318,174100,554818000,21300,21300,21300,21300,0
|
|
20240318,174000,554818000,21300,21300,21300,21300,0
|
|
20240318,173900,554818000,21300,21300,21300,21300,0
|
|
20240318,173800,554818000,21300,21300,21300,21300,0
|
|
20240318,173700,554818000,21300,21300,21300,21300,0
|
|
20240318,173600,554818000,21300,21300,21300,21300,692
|
|
20240318,173500,554818000,21300,21300,21300,21300,0
|
|
20240318,173400,554818000,21300,21300,21300,21300,0
|
|
20240318,173300,554818000,21300,21300,21300,21300,0
|
|
20240318,173200,554818000,21300,21300,21300,21300,0
|
|
20240318,173100,554818000,21300,21300,21300,21300,0
|
|
20240318,173000,554818000,21300,21300,21300,21300,0
|
|
20240318,172900,554818000,21300,21300,21300,21300,0
|
|
20240318,172800,554818000,21300,21300,21300,21300,0
|
|
20240318,172700,554818000,21300,21300,21300,21300,0
|
|
20240318,172600,554818000,21300,21300,21300,21300,0
|
|
20240318,172500,554818000,21300,21300,21300,21300,0
|
|
20240318,172400,554818000,21300,21300,21300,21300,0
|
|
20240318,172300,554818000,21300,21300,21300,21300,0
|
|
20240318,172200,554818000,21300,21300,21300,21300,0
|
|
20240318,172100,554818000,21300,21300,21300,21300,0
|
|
20240318,172000,554818000,21300,21300,21300,21300,0
|
|
20240318,171900,554818000,21300,21300,21300,21300,0
|
|
20240318,171800,554818000,21300,21300,21300,21300,0
|
|
20240318,171700,554818000,21300,21300,21300,21300,0
|
|
20240318,171600,554818000,21300,21300,21300,21300,0
|
|
20240318,171500,554818000,21300,21300,21300,21300,0
|
|
20240318,171400,554818000,21300,21300,21300,21300,0
|
|
20240318,171300,554818000,21300,21300,21300,21300,0
|
|
20240318,171200,554818000,21300,21300,21300,21300,0
|
|
20240318,171100,554818000,21300,21300,21300,21300,0
|
|
20240318,171000,554818000,21300,21300,21300,21300,0
|
|
20240318,170900,554818000,21300,21300,21300,21300,0
|
|
20240318,170800,554818000,21300,21300,21300,21300,0
|
|
20240318,170700,554818000,21300,21300,21300,21300,0
|
|
20240318,170600,554818000,21300,21300,21300,21300,692
|
|
20240318,170500,554818000,21300,21300,21300,21300,0
|
|
20240318,170400,554818000,21300,21300,21300,21300,0
|
|
20240318,170300,554818000,21300,21300,21300,21300,0
|
|
20240318,170200,554818000,21300,21300,21300,21300,0
|
|
20240318,170100,554818000,21300,21300,21300,21300,0
|
|
20240318,170000,554818000,21300,21300,21300,21300,0
|
|
20240318,165900,554818000,21300,21300,21300,21300,0
|
|
20240318,165800,554818000,21300,21300,21300,21300,0
|
|
20240318,165700,554818000,21300,21300,21300,21300,0
|
|
20240318,165600,554818000,21300,21300,21300,21300,0
|
|
20240318,165500,554818000,21300,21300,21300,21300,0
|
|
20240318,165400,554818000,21300,21300,21300,21300,0
|
|
20240318,165300,554818000,21300,21300,21300,21300,0
|
|
20240318,165200,554818000,21300,21300,21300,21300,0
|
|
20240318,165100,554818000,21300,21300,21300,21300,0
|
|
20240318,165000,554818000,21300,21300,21300,21300,0
|
|
20240318,164900,554818000,21300,21300,21300,21300,0
|
|
20240318,164800,554818000,21300,21300,21300,21300,0
|
|
20240318,164700,554818000,21300,21300,21300,21300,0
|
|
20240318,164600,554818000,21300,21300,21300,21300,0
|
|
20240318,164500,554818000,21300,21300,21300,21300,0
|
|
20240318,164400,554818000,21300,21300,21300,21300,0
|
|
20240318,164300,554818000,21300,21300,21300,21300,0
|
|
20240318,164200,554818000,21300,21300,21300,21300,0
|
|
20240318,164100,554818000,21300,21300,21300,21300,0
|
|
20240318,164000,554818000,21300,21300,21300,21300,0
|
|
20240318,163900,554818000,21300,21300,21300,21300,0
|
|
20240318,163800,554818000,21300,21300,21300,21300,0
|
|
20240318,163700,554818000,21300,21300,21300,21300,0
|
|
20240318,163600,554818000,21300,21300,21300,21300,692
|
|
20240318,163500,554818000,21300,21300,21300,21300,0
|
|
20240318,163400,554818000,21300,21300,21300,21300,0
|
|
20240318,163300,554818000,21300,21300,21300,21300,0
|
|
20240318,163200,554818000,21300,21300,21300,21300,0
|
|
20240318,163100,554818000,21300,21300,21300,21300,0
|
|
20240318,163000,554818000,21300,21300,21300,21300,0
|
|
20240318,162900,554818000,21300,21300,21300,21300,0
|
|
20240318,162800,554818000,21300,21300,21300,21300,0
|
|
20240318,162700,554818000,21300,21300,21300,21300,0
|
|
20240318,162600,554818000,21300,21300,21300,21300,0
|
|
20240318,162500,554818000,21300,21300,21300,21300,0
|
|
20240318,162400,554818000,21300,21300,21300,21300,0
|
|
20240318,162300,554818000,21300,21300,21300,21300,0
|
|
20240318,162200,554818000,21300,21300,21300,21300,0
|
|
20240318,162100,554818000,21300,21300,21300,21300,0
|
|
20240318,162000,554818000,21300,21300,21300,21300,0
|
|
20240318,161900,554818000,21300,21300,21300,21300,0
|
|
20240318,161800,554818000,21300,21300,21300,21300,0
|
|
20240318,161700,554818000,21300,21300,21300,21300,0
|
|
20240318,161600,554818000,21300,21300,21300,21300,0
|
|
20240318,161500,554818000,21300,21300,21300,21300,0
|
|
20240318,161400,554818000,21300,21300,21300,21300,0
|
|
20240318,161300,554818000,21300,21300,21300,21300,0
|
|
20240318,161200,554818000,21300,21300,21300,21300,0
|
|
20240318,161100,554818000,21300,21300,21300,21300,0
|
|
20240318,161000,554818000,21300,21300,21300,21300,0
|
|
20240318,160900,554818000,21300,21300,21300,21300,0
|
|
20240318,160800,554818000,21300,21300,21300,21300,0
|
|
20240318,160700,554818000,21300,21300,21300,21300,0
|
|
20240318,160600,554818000,21300,21300,21300,21300,692
|
|
20240318,160500,554818000,21300,21300,21300,21300,0
|
|
20240318,160400,554818000,21300,21300,21300,21300,0
|
|
20240318,160300,554818000,21300,21300,21300,21300,0
|
|
20240318,160200,554818000,21300,21300,21300,21300,0
|
|
20240318,160100,554818000,21300,21300,21300,21300,0
|
|
20240318,160000,554818000,21300,21300,21300,21300,0
|
|
20240318,155900,554818000,21300,21300,21300,21300,0
|
|
20240318,155800,554818000,21300,21300,21300,21300,0
|
|
20240318,155700,554818000,21300,21300,21300,21300,0
|
|
20240318,155600,554818000,21300,21300,21300,21300,0
|
|
20240318,155500,554818000,21300,21300,21300,21300,0
|
|
20240318,155400,554818000,21300,21300,21300,21300,0
|
|
20240318,155300,554818000,21300,21300,21300,21300,0
|
|
20240318,155200,554818000,21300,21300,21300,21300,0
|
|
20240318,155100,554818000,21300,21300,21300,21300,0
|
|
20240318,155000,554818000,21300,21300,21300,21300,0
|
|
20240318,154900,554818000,21300,21300,21300,21300,0
|
|
20240318,154800,554818000,21300,21300,21300,21300,0
|
|
20240318,154700,554818000,21300,21300,21300,21300,0
|
|
20240318,154600,554818000,21300,21300,21300,21300,0
|
|
20240318,154500,554818000,21300,21300,21300,21300,0
|
|
20240318,154400,554818000,21300,21300,21300,21300,0
|
|
20240318,154300,554818000,21300,21300,21300,21300,0
|
|
20240318,154200,554818000,21300,21300,21300,21300,0
|
|
20240318,154100,554818000,21300,21300,21300,21300,0
|
|
20240318,154000,554818000,21300,21300,21300,21300,0
|
|
20240318,153900,554818000,21300,21300,21300,21300,0
|
|
20240318,153800,554818000,21300,21300,21300,21300,0
|
|
20240318,153700,554818000,21300,21300,21300,21300,0
|
|
20240318,153600,554818000,21300,21300,21300,21300,692
|
|
20240318,153500,554818000,21300,21300,21300,21300,0
|
|
20240318,153400,554818000,21300,21300,21300,21300,0
|
|
20240318,153300,554818000,21300,21300,21300,21300,0
|
|
20240318,153200,554818000,21300,21300,21300,21300,0
|
|
20240318,153100,554818000,21300,21300,21300,21300,0
|
|
20240318,153000,554818000,21300,21300,21300,21300,692
|
|
20240318,152900,540078400,21250,21250,21250,21250,0
|
|
20240318,152800,540078400,21250,21250,21250,21250,0
|
|
20240318,152700,540078400,21250,21250,21250,21250,0
|
|
20240318,152600,540078400,21250,21250,21250,21250,0
|
|
20240318,152500,540078400,21250,21250,21250,21250,0
|
|
20240318,152400,540078400,21250,21250,21250,21250,0
|
|
20240318,152300,540078400,21250,21250,21250,21250,0
|
|
20240318,152200,540078400,21250,21250,21250,21250,0
|
|
20240318,152100,540078400,21250,21250,21250,21250,0
|
|
20240318,152000,540078400,21250,21250,21250,21250,0
|
|
20240318,151900,540078400,21250,21250,21300,21250,65
|
|
20240318,151800,538697100,21300,21250,21300,21250,160
|
|
20240318,151700,535289650,21250,21250,21250,21250,53
|
|
20240318,151600,534163400,21250,21250,21250,21250,0
|
|
20240318,151500,534163400,21250,21250,21250,21250,6
|
|
20240318,151400,534035900,21250,21300,21300,21250,15
|
|
20240318,151300,533717000,21300,21300,21300,21300,48
|
|
20240318,151200,532694600,21300,21300,21300,21300,60
|
|
20240318,151100,531416600,21250,21250,21250,21250,131
|
|
20240318,151000,528632850,21250,21250,21250,21250,1
|
|
20240318,150900,528611600,21300,21300,21300,21300,1
|
|
20240318,150800,528590300,21300,21300,21300,21300,0
|
|
20240318,150700,528590300,21300,21250,21300,21250,203
|
|
20240318,150600,524267200,21300,21300,21300,21300,75
|
|
20240318,150500,522669700,21300,21300,21300,21300,0
|
|
20240318,150400,522669700,21300,21300,21300,21300,3
|
|
20240318,150300,522605800,21300,21300,21300,21300,57
|
|
20240318,150200,521391700,21300,21300,21300,21300,0
|
|
20240318,150100,521391700,21300,21300,21300,21300,152
|
|
20240318,150000,518154100,21300,21350,21350,21300,42
|
|
20240318,145900,517259450,21300,21350,21350,21300,34
|
|
20240318,145800,516535100,21350,21350,21350,21350,0
|
|
20240318,145700,516535100,21350,21350,21350,21350,0
|
|
20240318,145600,516535100,21350,21350,21350,21350,0
|
|
20240318,145500,516535100,21350,21350,21350,21350,0
|
|
20240318,145400,516535100,21350,21350,21350,21350,64
|
|
20240318,145300,515168700,21350,21350,21350,21350,163
|
|
20240318,145200,511688650,21300,21300,21300,21300,55
|
|
20240318,145100,510517150,21250,21250,21250,21250,2
|
|
20240318,145000,510474650,21250,21250,21250,21250,0
|
|
20240318,144900,510474650,21250,21250,21250,21250,0
|
|
20240318,144800,510474650,21250,21250,21250,21250,66
|
|
20240318,144700,509072150,21250,21300,21300,21250,50
|
|
20240318,144600,508009600,21300,21300,21300,21300,0
|
|
20240318,144500,508009600,21300,21300,21300,21300,4
|
|
20240318,144400,507924400,21300,21300,21300,21300,40
|
|
20240318,144300,507072400,21300,21250,21300,21250,3
|
|
20240318,144200,507008600,21250,21250,21250,21250,0
|
|
20240318,144100,507008600,21250,21250,21250,21250,0
|
|
20240318,144000,507008600,21250,21250,21250,21250,0
|
|
20240318,143900,507008600,21250,21250,21250,21250,0
|
|
20240318,143800,507008600,21250,21250,21250,21250,0
|
|
20240318,143700,507008600,21250,21250,21250,21250,0
|
|
20240318,143600,507008600,21250,21250,21250,21250,12
|
|
20240318,143500,506753600,21300,21300,21300,21300,0
|
|
20240318,143400,506753600,21300,21300,21300,21300,0
|
|
20240318,143300,506753600,21300,21300,21300,21300,0
|
|
20240318,143200,506753600,21300,21300,21300,21300,69
|
|
20240318,143100,505283900,21300,21300,21300,21300,0
|
|
20240318,143000,505283900,21300,21300,21300,21300,0
|
|
20240318,142900,505283900,21300,21300,21300,21300,151
|
|
20240318,142800,502067600,21300,21250,21300,21250,104
|
|
20240318,142700,499852650,21250,21250,21250,21250,0
|
|
20240318,142600,499852650,21250,21250,21250,21250,8
|
|
20240318,142500,499682650,21250,21250,21250,21250,0
|
|
20240318,142400,499682650,21250,21250,21250,21250,0
|
|
20240318,142300,499682650,21250,21250,21250,21250,0
|
|
20240318,142200,499682650,21250,21250,21250,21250,1
|
|
20240318,142100,499661400,21300,21300,21300,21300,75
|
|
20240318,142000,498063900,21300,21300,21300,21300,1
|
|
20240318,141900,498042600,21250,21300,21300,21250,222
|
|
20240318,141800,493316600,21300,21300,21300,21300,193
|
|
20240318,141700,489205700,21300,21300,21300,21300,56
|
|
20240318,141600,488012900,21300,21300,21300,21300,23
|
|
20240318,141500,487523000,21250,21250,21250,21250,0
|
|
20240318,141400,487523000,21250,21250,21250,21250,93
|
|
20240318,141300,485546750,21300,21300,21300,21300,5
|
|
20240318,141200,485440250,21250,21250,21250,21250,0
|
|
20240318,141100,485440250,21250,21250,21250,21250,86
|
|
20240318,141000,483612750,21250,21250,21250,21250,158
|
|
20240318,140900,480255250,21300,21300,21300,21300,0
|
|
20240318,140800,480255250,21300,21300,21300,21300,62
|
|
20240318,140700,478934650,21300,21300,21300,21300,0
|
|
20240318,140600,478934650,21300,21250,21300,21250,2
|
|
20240318,140500,478892100,21300,21300,21300,21300,0
|
|
20240318,140400,478892100,21300,21300,21300,21300,0
|
|
20240318,140300,478892100,21300,21300,21300,21300,52
|
|
20240318,140200,477784500,21250,21250,21250,21250,202
|
|
20240318,140100,473492000,21250,21300,21300,21250,198
|
|
20240318,140000,469283100,21300,21300,21300,21300,5
|
|
20240318,135900,469176600,21300,21300,21300,21300,0
|
|
20240318,135800,469176600,21300,21300,21300,21300,8
|
|
20240318,135700,469006200,21300,21300,21300,21300,0
|
|
20240318,135600,469006200,21300,21300,21300,21300,0
|
|
20240318,135500,469006200,21300,21250,21300,21250,3
|
|
20240318,135400,468942400,21250,21250,21250,21250,10
|
|
20240318,135300,468729900,21300,21300,21300,21300,93
|
|
20240318,135200,466749000,21300,21300,21300,21300,0
|
|
20240318,135100,466749000,21300,21300,21300,21300,0
|
|
20240318,135000,466749000,21300,21300,21300,21300,0
|
|
20240318,134900,466749000,21300,21300,21300,21300,1
|
|
20240318,134800,466727700,21300,21300,21300,21300,47
|
|
20240318,134700,465726600,21300,21300,21300,21300,53
|
|
20240318,134600,464597700,21300,21300,21300,21300,4
|
|
20240318,134500,464512500,21300,21300,21300,21300,0
|
|
20240318,134400,464512500,21300,21300,21300,21300,0
|
|
20240318,134300,464512500,21300,21300,21300,21300,0
|
|
20240318,134200,464512500,21300,21300,21300,21300,1
|
|
20240318,134100,464491200,21250,21250,21250,21250,10
|
|
20240318,134000,464278700,21250,21250,21250,21250,2
|
|
20240318,133900,464236200,21250,21300,21300,21250,26
|
|
20240318,133800,463683650,21250,21250,21250,21250,0
|
|
20240318,133700,463683650,21250,21250,21250,21250,21
|
|
20240318,133600,463237400,21250,21250,21250,21250,0
|
|
20240318,133500,463237400,21250,21250,21250,21250,0
|
|
20240318,133400,463237400,21250,21250,21250,21250,0
|
|
20240318,133300,463237400,21250,21250,21250,21250,0
|
|
20240318,133200,463237400,21250,21300,21300,21250,146
|
|
20240318,133100,460134850,21250,21250,21250,21250,0
|
|
20240318,133000,460134850,21250,21250,21250,21250,0
|
|
20240318,132900,460134850,21250,21250,21250,21250,26
|
|
20240318,132800,459582350,21300,21300,21300,21300,0
|
|
20240318,132700,459582350,21300,21300,21300,21300,1
|
|
20240318,132600,459561050,21300,21300,21300,21300,0
|
|
20240318,132500,459561050,21300,21300,21300,21300,9
|
|
20240318,132400,459369350,21250,21250,21250,21250,0
|
|
20240318,132300,459369350,21250,21250,21250,21250,0
|
|
20240318,132200,459369350,21250,21250,21250,21250,0
|
|
20240318,132100,459369350,21250,21250,21250,21250,3
|
|
20240318,132000,459305600,21300,21300,21300,21300,0
|
|
20240318,131900,459305600,21300,21300,21300,21300,0
|
|
20240318,131800,459305600,21300,21300,21300,21300,0
|
|
20240318,131700,459305600,21300,21300,21300,21300,0
|
|
20240318,131600,459305600,21300,21300,21300,21300,0
|
|
20240318,131500,459305600,21300,21300,21300,21300,171
|
|
20240318,131400,455663300,21250,21250,21250,21250,0
|
|
20240318,131300,455663300,21250,21250,21250,21250,0
|
|
20240318,131200,455663300,21250,21250,21250,21250,0
|
|
20240318,131100,455663300,21250,21250,21250,21250,0
|
|
20240318,131000,455663300,21250,21250,21250,21250,0
|
|
20240318,130900,455663300,21250,21250,21250,21250,0
|
|
20240318,130800,455663300,21250,21250,21250,21250,0
|
|
20240318,130700,455663300,21250,21250,21250,21250,11
|
|
20240318,130600,455429550,21250,21250,21250,21250,0
|
|
20240318,130500,455429550,21250,21250,21250,21250,0
|
|
20240318,130400,455429550,21250,21250,21250,21250,0
|
|
20240318,130300,455429550,21250,21250,21250,21250,0
|
|
20240318,130200,455429550,21250,21250,21250,21250,9
|
|
20240318,130100,455238300,21250,21250,21250,21250,2
|
|
20240318,130000,455195800,21300,21300,21300,21300,86
|
|
20240318,125900,453364000,21250,21250,21250,21250,100
|
|
20240318,125800,451239000,21250,21250,21250,21250,22
|
|
20240318,125700,450771500,21250,21250,21250,21250,3
|
|
20240318,125600,450707750,21250,21250,21250,21250,0
|
|
20240318,125500,450707750,21250,21250,21250,21250,5
|
|
20240318,125400,450601500,21250,21250,21250,21250,72
|
|
20240318,125300,449071500,21250,21250,21250,21250,0
|
|
20240318,125200,449071500,21250,21250,21250,21250,0
|
|
20240318,125100,449071500,21250,21250,21250,21250,106
|
|
20240318,125000,446819000,21250,21250,21250,21250,40
|
|
20240318,124900,445969000,21300,21300,21300,21300,0
|
|
20240318,124800,445969000,21300,21300,21300,21300,0
|
|
20240318,124700,445969000,21300,21300,21300,21300,0
|
|
20240318,124600,445969000,21300,21300,21300,21300,5
|
|
20240318,124500,445862500,21250,21250,21250,21250,3
|
|
20240318,124400,445798750,21250,21350,21350,21250,112
|
|
20240318,124300,443418650,21350,21350,21350,21350,0
|
|
20240318,124200,443418650,21350,21350,21350,21350,0
|
|
20240318,124100,443418650,21350,21350,21350,21350,0
|
|
20240318,124000,443418650,21350,21350,21350,21350,61
|
|
20240318,123900,442116300,21300,21300,21300,21300,28
|
|
20240318,123800,441519900,21300,21300,21300,21300,1
|
|
20240318,123700,441498600,21300,21300,21300,21300,0
|
|
20240318,123600,441498600,21300,21250,21300,21250,318
|
|
20240318,123500,434737700,21250,21250,21250,21250,244
|
|
20240318,123400,429552700,21250,21250,21250,21250,0
|
|
20240318,123300,429552700,21250,21250,21250,21250,82
|
|
20240318,123200,427810200,21250,21250,21250,21250,0
|
|
20240318,123100,427810200,21250,21250,21250,21250,0
|
|
20240318,123000,427810200,21250,21250,21250,21250,0
|
|
20240318,122900,427810200,21250,21250,21250,21250,645
|
|
20240318,122800,414103950,21250,21250,21250,21250,2
|
|
20240318,122700,414061450,21250,21250,21250,21250,0
|
|
20240318,122600,414061450,21250,21250,21250,21250,335
|
|
20240318,122500,406942700,21250,21250,21250,21250,10
|
|
20240318,122400,406730200,21250,21250,21250,21250,6
|
|
20240318,122300,406602700,21300,21300,21300,21300,0
|
|
20240318,122200,406602700,21300,21300,21300,21300,0
|
|
20240318,122100,406602700,21300,21300,21300,21300,67
|
|
20240318,122000,405175600,21300,21300,21300,21300,0
|
|
20240318,121900,405175600,21300,21300,21300,21300,0
|
|
20240318,121800,405175600,21300,21300,21300,21300,0
|
|
20240318,121700,405175600,21300,21300,21300,21300,0
|
|
20240318,121600,405175600,21300,21300,21300,21300,45
|
|
20240318,121500,404217100,21300,21300,21300,21300,250
|
|
20240318,121400,398892100,21350,21350,21350,21350,0
|
|
20240318,121300,398892100,21350,21350,21350,21350,0
|
|
20240318,121200,398892100,21350,21350,21350,21350,7
|
|
20240318,121100,398742650,21350,21350,21350,21350,0
|
|
20240318,121000,398742650,21350,21350,21350,21350,6
|
|
20240318,120900,398614550,21350,21350,21350,21350,0
|
|
20240318,120800,398614550,21350,21350,21350,21350,24
|
|
20240318,120700,398102150,21350,21350,21350,21350,0
|
|
20240318,120600,398102150,21350,21350,21350,21350,99
|
|
20240318,120500,395988500,21300,21300,21300,21300,0
|
|
20240318,120400,395988500,21300,21300,21300,21300,0
|
|
20240318,120300,395988500,21300,21300,21300,21300,1
|
|
20240318,120200,395967200,21300,21300,21300,21300,0
|
|
20240318,120100,395967200,21300,21300,21300,21300,2
|
|
20240318,120000,395924600,21300,21300,21300,21300,0
|
|
20240318,115900,395924600,21300,21300,21300,21300,0
|
|
20240318,115800,395924600,21300,21300,21300,21300,0
|
|
20240318,115700,395924600,21300,21300,21300,21300,0
|
|
20240318,115600,395924600,21300,21300,21300,21300,26
|
|
20240318,115500,395370800,21300,21250,21300,21250,21
|
|
20240318,115400,394923550,21250,21250,21250,21250,1
|
|
20240318,115300,394902300,21250,21250,21250,21250,0
|
|
20240318,115200,394902300,21250,21250,21250,21250,0
|
|
20240318,115100,394902300,21250,21250,21250,21250,237
|
|
20240318,115000,389866050,21250,21250,21250,21250,0
|
|
20240318,114900,389866050,21250,21250,21250,21250,0
|
|
20240318,114800,389866050,21250,21250,21250,21250,30
|
|
20240318,114700,389228550,21250,21250,21250,21250,0
|
|
20240318,114600,389228550,21250,21250,21250,21250,0
|
|
20240318,114500,389228550,21250,21300,21300,21250,31
|
|
20240318,114400,388569750,21300,21300,21300,21300,0
|
|
20240318,114300,388569750,21300,21300,21300,21300,7
|
|
20240318,114200,388420650,21300,21300,21300,21300,52
|
|
20240318,114100,387313050,21300,21300,21300,21300,59
|
|
20240318,114000,386056350,21400,21400,21400,21400,79
|
|
20240318,113900,384365750,21400,21400,21400,21400,50
|
|
20240318,113800,383295750,21400,21400,21400,21400,45
|
|
20240318,113700,382332750,21400,21400,21400,21400,100
|
|
20240318,113600,380192750,21400,21400,21400,21400,51
|
|
20240318,113500,379101350,21400,21400,21400,21400,0
|
|
20240318,113400,379101350,21400,21400,21400,21400,0
|
|
20240318,113300,379101350,21400,21400,21400,21400,1
|
|
20240318,113200,379079950,21400,21400,21400,21400,59
|
|
20240318,113100,377817350,21350,21350,21350,21350,2
|
|
20240318,113000,377774650,21350,21350,21350,21350,0
|
|
20240318,112900,377774650,21350,21350,21350,21350,101
|
|
20240318,112800,375618300,21400,21300,21400,21300,1454
|
|
20240318,112700,344629500,21250,21250,21250,21250,0
|
|
20240318,112600,344629500,21250,21250,21250,21250,0
|
|
20240318,112500,344629500,21250,21250,21250,21250,30
|
|
20240318,112400,343992000,21300,21300,21300,21300,30
|
|
20240318,112300,343353000,21300,21300,21300,21300,0
|
|
20240318,112200,343353000,21300,21300,21300,21300,0
|
|
20240318,112100,343353000,21300,21300,21300,21300,51
|
|
20240318,112000,342266700,21250,21250,21250,21250,1
|
|
20240318,111900,342245450,21200,21200,21200,21200,0
|
|
20240318,111800,342245450,21200,21250,21250,21200,117
|
|
20240318,111700,339759300,21250,21250,21250,21250,169
|
|
20240318,111600,336168050,21300,21300,21300,21300,0
|
|
20240318,111500,336168050,21300,21300,21300,21300,0
|
|
20240318,111400,336168050,21300,21300,21300,21300,0
|
|
20240318,111300,336168050,21300,21300,21300,21300,0
|
|
20240318,111200,336168050,21300,21300,21300,21300,0
|
|
20240318,111100,336168050,21300,21300,21300,21300,0
|
|
20240318,111000,336168050,21300,21300,21300,21100,1109
|
|
20240318,110900,312652800,21250,21250,21250,21250,5
|
|
20240318,110800,312546550,21300,21300,21300,21300,2
|
|
20240318,110700,312503950,21300,21300,21300,21300,1
|
|
20240318,110600,312482650,21300,21300,21300,21300,1
|
|
20240318,110500,312461350,21300,21300,21300,21300,217
|
|
20240318,110400,307839250,21350,21350,21350,21350,0
|
|
20240318,110300,307839250,21350,21350,21350,21350,0
|
|
20240318,110200,307839250,21350,21350,21350,21350,75
|
|
20240318,110100,306238000,21350,21350,21350,21350,0
|
|
20240318,110000,306238000,21350,21300,21350,21300,5
|
|
20240318,105900,306131450,21400,21400,21400,21400,0
|
|
20240318,105800,306131450,21400,21400,21400,21400,52
|
|
20240318,105700,305018650,21300,21350,21350,21300,83
|
|
20240318,105600,303247600,21350,21350,21350,21350,104
|
|
20240318,105500,301027200,21350,21350,21350,21350,1
|
|
20240318,105400,301005850,21400,21400,21400,21400,34
|
|
20240318,105300,300278250,21400,21400,21400,21400,0
|
|
20240318,105200,300278250,21400,21350,21400,21350,51
|
|
20240318,105100,299189350,21400,21400,21400,21400,73
|
|
20240318,105000,297627150,21400,21400,21400,21400,0
|
|
20240318,104900,297627150,21400,21400,21400,21400,1
|
|
20240318,104800,297605750,21400,21400,21400,21400,0
|
|
20240318,104700,297605750,21400,21400,21400,21400,301
|
|
20240318,104600,291164350,21400,21400,21400,21400,0
|
|
20240318,104500,291164350,21400,21400,21400,21400,178
|
|
20240318,104400,287355150,21400,21400,21450,21400,83
|
|
20240318,104300,285575100,21400,21400,21400,21350,108
|
|
20240318,104200,283263950,21400,21400,21400,21400,0
|
|
20240318,104100,283263950,21400,21350,21400,21350,3
|
|
20240318,104000,283199800,21400,21400,21400,21400,14
|
|
20240318,103900,282900200,21400,21400,21400,21400,52
|
|
20240318,103800,281787400,21400,21400,21400,21400,564
|
|
20240318,103700,269717800,21400,21400,21400,21400,110
|
|
20240318,103600,267363800,21400,21350,21400,21350,8
|
|
20240318,103500,267192900,21350,21350,21350,21350,0
|
|
20240318,103400,267192900,21350,21350,21350,21300,197
|
|
20240318,103300,262991950,21300,21300,21300,21300,0
|
|
20240318,103200,262991950,21300,21300,21300,21300,3
|
|
20240318,103100,262928050,21350,21350,21350,21350,21
|
|
20240318,103000,262479700,21350,21350,21350,21350,11
|
|
20240318,102900,262244850,21350,21350,21400,21350,116
|
|
20240318,102800,259762950,21350,21350,21350,21350,10
|
|
20240318,102700,259549450,21350,21300,21350,21300,520
|
|
20240318,102600,248450200,21300,21300,21300,21300,1
|
|
20240318,102500,248428900,21250,21250,21250,21250,2
|
|
20240318,102400,248386400,21250,21250,21300,21250,100
|
|
20240318,102300,246256950,21300,21300,21300,21300,0
|
|
20240318,102200,246256950,21300,21300,21300,21300,0
|
|
20240318,102100,246256950,21300,21300,21300,21300,0
|
|
20240318,102000,246256950,21300,21300,21300,21300,15
|
|
20240318,101900,245937450,21300,21300,21300,21300,0
|
|
20240318,101800,245937450,21300,21300,21300,21300,88
|
|
20240318,101700,244063050,21300,21300,21300,21300,10
|
|
20240318,101600,243850050,21300,21250,21300,21250,505
|
|
20240318,101500,233093800,21250,21250,21250,21250,12
|
|
20240318,101400,232838800,21250,21250,21300,21250,34
|
|
20240318,101300,232116100,21300,21300,21300,21300,0
|
|
20240318,101200,232116100,21300,21250,21300,21250,40
|
|
20240318,101100,231265850,21250,21250,21250,21250,82
|
|
20240318,101000,229523350,21250,21250,21250,21250,92
|
|
20240318,100900,227568350,21250,21250,21250,21250,124
|
|
20240318,100800,224933350,21300,21250,21300,21250,231
|
|
20240318,100700,220015700,21250,21250,21250,21200,179
|
|
20240318,100600,216217600,21250,21250,21300,21250,190
|
|
20240318,100500,212175750,21200,21250,21250,21200,100
|
|
20240318,100400,210055300,21250,21250,21250,21250,110
|
|
20240318,100300,207717800,21300,21250,21300,21250,105
|
|
20240318,100200,205481550,21300,21300,21300,21250,106
|
|
20240318,100100,203224200,21300,21300,21300,21250,648
|
|
20240318,100000,189427350,21300,21300,21300,21300,39
|
|
20240318,095900,188596650,21300,21250,21300,21250,109
|
|
20240318,095800,186276250,21250,21300,21300,21250,203
|
|
20240318,095700,181952450,21300,21250,21300,21250,622
|
|
20240318,095600,168731700,21200,21200,21200,21200,73
|
|
20240318,095500,167184100,21200,21250,21250,21200,117
|
|
20240318,095400,164698050,21250,21200,21250,21200,381
|
|
20240318,095300,156620800,21200,21200,21200,21200,75
|
|
20240318,095200,155030800,21250,21200,21250,21200,402
|
|
20240318,095100,146504550,21250,21250,21250,21250,0
|
|
20240318,095000,146504550,21250,21250,21250,21250,70
|
|
20240318,094900,145017050,21200,21200,21200,21200,520
|
|
20240318,094800,133993050,21200,21200,21200,21150,295
|
|
20240318,094700,127739600,21250,21250,21250,21250,1
|
|
20240318,094600,127718350,21250,21250,21250,21250,200
|
|
20240318,094500,123468350,21250,21200,21250,21200,63
|
|
20240318,094400,122130100,21200,21200,21200,21200,287
|
|
20240318,094300,116045700,21200,21200,21200,21200,203
|
|
20240318,094200,111742100,21200,21150,21200,21150,509
|
|
20240318,094100,100974100,21150,21150,21150,21150,0
|
|
20240318,094000,100974100,21150,21150,21150,21150,13
|
|
20240318,093900,100699150,21150,21150,21150,21150,8
|
|
20240318,093800,100529950,21150,21150,21150,21150,1
|
|
20240318,093700,100508800,21100,21150,21150,21100,399
|
|
20240318,093600,92089850,21150,21150,21150,21150,1
|
|
20240318,093500,92068700,21150,21150,21150,21150,139
|
|
20240318,093400,89128850,21150,21150,21150,21150,4
|
|
20240318,093300,89044250,21150,21150,21150,21150,5
|
|
20240318,093200,88938500,21100,21100,21100,21100,58
|
|
20240318,093100,87714700,21100,21100,21100,21100,10
|
|
20240318,093000,87503700,21100,21100,21100,21100,281
|
|
20240318,092900,81574600,21050,21050,21050,21050,0
|
|
20240318,092800,81574600,21050,21050,21050,21050,0
|
|
20240318,092700,81574600,21050,21050,21050,21050,60
|
|
20240318,092600,80311600,21050,21050,21050,21050,201
|
|
20240318,092500,76080550,21050,21050,21050,21050,0
|
|
20240318,092400,76080550,21050,21050,21050,21050,0
|
|
20240318,092300,76080550,21050,21050,21050,21050,0
|
|
20240318,092200,76080550,21050,21050,21050,21050,310
|
|
20240318,092100,69555050,21050,21050,21050,21050,0
|
|
20240318,092000,69555050,21050,21050,21050,21050,60
|
|
20240318,091900,68292050,21050,21100,21100,21050,155
|
|
20240318,091800,65023350,21100,21100,21100,21100,35
|
|
20240318,091700,64284850,21100,21100,21100,21100,0
|
|
20240318,091600,64284850,21100,21050,21100,21000,798
|
|
20240318,091500,47491600,21050,21100,21100,21050,28
|
|
20240318,091400,46901550,21100,21100,21100,21100,196
|
|
20240318,091300,42765950,21100,21100,21100,21100,106
|
|
20240318,091200,40529350,21100,21100,21100,21100,0
|
|
20240318,091100,40529350,21100,21100,21100,21100,35
|
|
20240318,091000,39790850,21050,21050,21050,21050,0
|
|
20240318,090900,39790850,21050,21100,21100,21050,203
|
|
20240318,090800,35507650,21150,21150,21150,21150,111
|
|
20240318,090700,33160000,21150,21150,21150,21150,54
|
|
20240318,090600,32017900,21150,21100,21150,21100,120
|
|
20240318,090500,29480850,21100,21200,21200,21100,255
|
|
20240318,090400,24091650,21200,21200,21200,21200,30
|
|
20240318,090300,23455650,21200,21200,21200,21200,1
|
|
20240318,090200,23434450,21200,21150,21200,21150,347
|
|
20240318,090100,16085500,21050,21150,21150,21050,295
|
|
20240318,090000,9854000,21150,21100,21150,21100,467
|