579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,183600,904656650,21400,21400,21400,21400,912
|
|
20240322,183500,904656650,21400,21400,21400,21400,0
|
|
20240322,183400,904656650,21400,21400,21400,21400,0
|
|
20240322,183300,904656650,21400,21400,21400,21400,0
|
|
20240322,183200,904656650,21400,21400,21400,21400,0
|
|
20240322,183100,904656650,21400,21400,21400,21400,0
|
|
20240322,183000,904656650,21400,21400,21400,21400,0
|
|
20240322,182900,904656650,21400,21400,21400,21400,0
|
|
20240322,182800,904656650,21400,21400,21400,21400,0
|
|
20240322,182700,904656650,21400,21400,21400,21400,0
|
|
20240322,182600,904656650,21400,21400,21400,21400,0
|
|
20240322,182500,904656650,21400,21400,21400,21400,0
|
|
20240322,182400,904656650,21400,21400,21400,21400,0
|
|
20240322,182300,904656650,21400,21400,21400,21400,0
|
|
20240322,182200,904656650,21400,21400,21400,21400,0
|
|
20240322,182100,904656650,21400,21400,21400,21400,0
|
|
20240322,182000,904656650,21400,21400,21400,21400,0
|
|
20240322,181900,904656650,21400,21400,21400,21400,0
|
|
20240322,181800,904656650,21400,21400,21400,21400,0
|
|
20240322,181700,904656650,21400,21400,21400,21400,0
|
|
20240322,181600,904656650,21400,21400,21400,21400,0
|
|
20240322,181500,904656650,21400,21400,21400,21400,0
|
|
20240322,181400,904656650,21400,21400,21400,21400,0
|
|
20240322,181300,904656650,21400,21400,21400,21400,0
|
|
20240322,181200,904656650,21400,21400,21400,21400,0
|
|
20240322,181100,904656650,21400,21400,21400,21400,0
|
|
20240322,181000,904656650,21400,21400,21400,21400,0
|
|
20240322,180900,904656650,21400,21400,21400,21400,0
|
|
20240322,180800,904656650,21400,21400,21400,21400,0
|
|
20240322,180700,904656650,21400,21400,21400,21400,0
|
|
20240322,180600,904656650,21400,21400,21400,21400,912
|
|
20240322,180500,904656650,21400,21400,21400,21400,0
|
|
20240322,180400,904656650,21400,21400,21400,21400,0
|
|
20240322,180300,904656650,21400,21400,21400,21400,0
|
|
20240322,180200,904656650,21400,21400,21400,21400,0
|
|
20240322,180100,904656650,21400,21400,21400,21400,0
|
|
20240322,180000,904656650,21400,21400,21400,21400,0
|
|
20240322,175900,904656650,21400,21400,21400,21400,0
|
|
20240322,175800,904656650,21400,21400,21400,21400,0
|
|
20240322,175700,904656650,21400,21400,21400,21400,0
|
|
20240322,175600,904656650,21400,21400,21400,21400,0
|
|
20240322,175500,904656650,21400,21400,21400,21400,0
|
|
20240322,175400,904656650,21400,21400,21400,21400,0
|
|
20240322,175300,904656650,21400,21400,21400,21400,0
|
|
20240322,175200,904656650,21400,21400,21400,21400,0
|
|
20240322,175100,904656650,21400,21400,21400,21400,0
|
|
20240322,175000,904656650,21400,21400,21400,21400,0
|
|
20240322,174900,904656650,21400,21400,21400,21400,0
|
|
20240322,174800,904656650,21400,21400,21400,21400,0
|
|
20240322,174700,904656650,21400,21400,21400,21400,0
|
|
20240322,174600,904656650,21400,21400,21400,21400,0
|
|
20240322,174500,904656650,21400,21400,21400,21400,0
|
|
20240322,174400,904656650,21400,21400,21400,21400,0
|
|
20240322,174300,904656650,21400,21400,21400,21400,0
|
|
20240322,174200,904656650,21400,21400,21400,21400,0
|
|
20240322,174100,904656650,21400,21400,21400,21400,0
|
|
20240322,174000,904656650,21400,21400,21400,21400,0
|
|
20240322,173900,904656650,21400,21400,21400,21400,0
|
|
20240322,173800,904656650,21400,21400,21400,21400,0
|
|
20240322,173700,904656650,21400,21400,21400,21400,0
|
|
20240322,173600,904656650,21400,21400,21400,21400,912
|
|
20240322,173500,904656650,21400,21400,21400,21400,0
|
|
20240322,173400,904656650,21400,21400,21400,21400,0
|
|
20240322,173300,904656650,21400,21400,21400,21400,0
|
|
20240322,173200,904656650,21400,21400,21400,21400,0
|
|
20240322,173100,904656650,21400,21400,21400,21400,0
|
|
20240322,173000,904656650,21400,21400,21400,21400,0
|
|
20240322,172900,904656650,21400,21400,21400,21400,0
|
|
20240322,172800,904656650,21400,21400,21400,21400,0
|
|
20240322,172700,904656650,21400,21400,21400,21400,0
|
|
20240322,172600,904656650,21400,21400,21400,21400,0
|
|
20240322,172500,904656650,21400,21400,21400,21400,0
|
|
20240322,172400,904656650,21400,21400,21400,21400,0
|
|
20240322,172300,904656650,21400,21400,21400,21400,0
|
|
20240322,172200,904656650,21400,21400,21400,21400,0
|
|
20240322,172100,904656650,21400,21400,21400,21400,0
|
|
20240322,172000,904656650,21400,21400,21400,21400,0
|
|
20240322,171900,904656650,21400,21400,21400,21400,0
|
|
20240322,171800,904656650,21400,21400,21400,21400,0
|
|
20240322,171700,904656650,21400,21400,21400,21400,0
|
|
20240322,171600,904656650,21400,21400,21400,21400,0
|
|
20240322,171500,904656650,21400,21400,21400,21400,0
|
|
20240322,171400,904656650,21400,21400,21400,21400,0
|
|
20240322,171300,904656650,21400,21400,21400,21400,0
|
|
20240322,171200,904656650,21400,21400,21400,21400,0
|
|
20240322,171100,904656650,21400,21400,21400,21400,0
|
|
20240322,171000,904656650,21400,21400,21400,21400,0
|
|
20240322,170900,904656650,21400,21400,21400,21400,0
|
|
20240322,170800,904656650,21400,21400,21400,21400,0
|
|
20240322,170700,904656650,21400,21400,21400,21400,0
|
|
20240322,170600,904656650,21400,21400,21400,21400,912
|
|
20240322,170500,904656650,21400,21400,21400,21400,0
|
|
20240322,170400,904656650,21400,21400,21400,21400,0
|
|
20240322,170300,904656650,21400,21400,21400,21400,0
|
|
20240322,170200,904656650,21400,21400,21400,21400,0
|
|
20240322,170100,904656650,21400,21400,21400,21400,0
|
|
20240322,170000,904656650,21400,21400,21400,21400,0
|
|
20240322,165900,904656650,21400,21400,21400,21400,0
|
|
20240322,165800,904656650,21400,21400,21400,21400,0
|
|
20240322,165700,904656650,21400,21400,21400,21400,0
|
|
20240322,165600,904656650,21400,21400,21400,21400,0
|
|
20240322,165500,904656650,21400,21400,21400,21400,0
|
|
20240322,165400,904656650,21400,21400,21400,21400,0
|
|
20240322,165300,904656650,21400,21400,21400,21400,0
|
|
20240322,165200,904656650,21400,21400,21400,21400,0
|
|
20240322,165100,904656650,21400,21400,21400,21400,0
|
|
20240322,165000,904656650,21400,21400,21400,21400,0
|
|
20240322,164900,904656650,21400,21400,21400,21400,0
|
|
20240322,164800,904656650,21400,21400,21400,21400,0
|
|
20240322,164700,904656650,21400,21400,21400,21400,0
|
|
20240322,164600,904656650,21400,21400,21400,21400,0
|
|
20240322,164500,904656650,21400,21400,21400,21400,0
|
|
20240322,164400,904656650,21400,21400,21400,21400,0
|
|
20240322,164300,904656650,21400,21400,21400,21400,0
|
|
20240322,164200,904656650,21400,21400,21400,21400,0
|
|
20240322,164100,904656650,21400,21400,21400,21400,0
|
|
20240322,164000,904656650,21400,21400,21400,21400,0
|
|
20240322,163900,904656650,21400,21400,21400,21400,0
|
|
20240322,163800,904656650,21400,21400,21400,21400,0
|
|
20240322,163700,904656650,21400,21400,21400,21400,0
|
|
20240322,163600,904656650,21400,21400,21400,21400,912
|
|
20240322,163500,904656650,21400,21400,21400,21400,0
|
|
20240322,163400,904656650,21400,21400,21400,21400,0
|
|
20240322,163300,904656650,21400,21400,21400,21400,0
|
|
20240322,163200,904656650,21400,21400,21400,21400,0
|
|
20240322,163100,904656650,21400,21400,21400,21400,0
|
|
20240322,163000,904656650,21400,21400,21400,21400,0
|
|
20240322,162900,904656650,21400,21400,21400,21400,0
|
|
20240322,162800,904656650,21400,21400,21400,21400,0
|
|
20240322,162700,904656650,21400,21400,21400,21400,0
|
|
20240322,162600,904656650,21400,21400,21400,21400,0
|
|
20240322,162500,904656650,21400,21400,21400,21400,0
|
|
20240322,162400,904656650,21400,21400,21400,21400,0
|
|
20240322,162300,904656650,21400,21400,21400,21400,0
|
|
20240322,162200,904656650,21400,21400,21400,21400,0
|
|
20240322,162100,904656650,21400,21400,21400,21400,0
|
|
20240322,162000,904656650,21400,21400,21400,21400,0
|
|
20240322,161900,904656650,21400,21400,21400,21400,0
|
|
20240322,161800,904656650,21400,21400,21400,21400,0
|
|
20240322,161700,904656650,21400,21400,21400,21400,0
|
|
20240322,161600,904656650,21400,21400,21400,21400,0
|
|
20240322,161500,904656650,21400,21400,21400,21400,0
|
|
20240322,161400,904656650,21400,21400,21400,21400,0
|
|
20240322,161300,904656650,21400,21400,21400,21400,0
|
|
20240322,161200,904656650,21400,21400,21400,21400,0
|
|
20240322,161100,904656650,21400,21400,21400,21400,0
|
|
20240322,161000,904656650,21400,21400,21400,21400,0
|
|
20240322,160900,904656650,21400,21400,21400,21400,0
|
|
20240322,160800,904656650,21400,21400,21400,21400,0
|
|
20240322,160700,904656650,21400,21400,21400,21400,0
|
|
20240322,160600,904656650,21400,21400,21400,21400,912
|
|
20240322,160500,904656650,21400,21400,21400,21400,0
|
|
20240322,160400,904656650,21400,21400,21400,21400,0
|
|
20240322,160300,904656650,21400,21400,21400,21400,0
|
|
20240322,160200,904656650,21400,21400,21400,21400,0
|
|
20240322,160100,904656650,21400,21400,21400,21400,0
|
|
20240322,160000,904656650,21400,21400,21400,21400,0
|
|
20240322,155900,904656650,21400,21400,21400,21400,0
|
|
20240322,155800,904656650,21400,21400,21400,21400,0
|
|
20240322,155700,904656650,21400,21400,21400,21400,0
|
|
20240322,155600,904656650,21400,21400,21400,21400,0
|
|
20240322,155500,904656650,21400,21400,21400,21400,0
|
|
20240322,155400,904656650,21400,21400,21400,21400,0
|
|
20240322,155300,904656650,21400,21400,21400,21400,0
|
|
20240322,155200,904656650,21400,21400,21400,21400,0
|
|
20240322,155100,904656650,21400,21400,21400,21400,0
|
|
20240322,155000,904656650,21400,21400,21400,21400,0
|
|
20240322,154900,904656650,21400,21400,21400,21400,0
|
|
20240322,154800,904656650,21400,21400,21400,21400,0
|
|
20240322,154700,904656650,21400,21400,21400,21400,0
|
|
20240322,154600,904656650,21400,21400,21400,21400,0
|
|
20240322,154500,904656650,21400,21400,21400,21400,0
|
|
20240322,154400,904656650,21400,21400,21400,21400,0
|
|
20240322,154300,904656650,21400,21400,21400,21400,0
|
|
20240322,154200,904656650,21400,21400,21400,21400,0
|
|
20240322,154100,904656650,21400,21400,21400,21400,0
|
|
20240322,154000,904656650,21400,21400,21400,21400,0
|
|
20240322,153900,904656650,21400,21400,21400,21400,0
|
|
20240322,153800,904656650,21400,21400,21400,21400,0
|
|
20240322,153700,904656650,21400,21400,21400,21400,0
|
|
20240322,153600,904656650,21400,21400,21400,21400,912
|
|
20240322,153500,904656650,21400,21400,21400,21400,0
|
|
20240322,153400,904656650,21400,21400,21400,21400,0
|
|
20240322,153300,904656650,21400,21400,21400,21400,0
|
|
20240322,153200,904656650,21400,21400,21400,21400,0
|
|
20240322,153100,904656650,21400,21400,21400,21400,0
|
|
20240322,153000,904656650,21400,21400,21400,21400,912
|
|
20240322,152900,885139850,21400,21400,21400,21400,0
|
|
20240322,152800,885139850,21400,21400,21400,21400,0
|
|
20240322,152700,885139850,21400,21400,21400,21400,0
|
|
20240322,152600,885139850,21400,21400,21400,21400,0
|
|
20240322,152500,885139850,21400,21400,21400,21400,0
|
|
20240322,152400,885139850,21400,21400,21400,21400,0
|
|
20240322,152300,885139850,21400,21400,21400,21400,0
|
|
20240322,152200,885139850,21400,21400,21400,21400,0
|
|
20240322,152100,885139850,21400,21400,21400,21400,0
|
|
20240322,152000,885139850,21400,21400,21400,21400,0
|
|
20240322,151900,885139850,21400,21400,21400,21400,63
|
|
20240322,151800,883791650,21500,21400,21500,21400,57
|
|
20240322,151700,882571750,21400,21500,21500,21400,255
|
|
20240322,151600,877111750,21400,21400,21400,21400,0
|
|
20240322,151500,877111750,21400,21400,21400,21400,1
|
|
20240322,151400,877090350,21400,21400,21400,21400,4
|
|
20240322,151300,877004750,21500,21450,21500,21450,500
|
|
20240322,151200,866264450,21400,21400,21400,21400,0
|
|
20240322,151100,866264450,21400,21400,21400,21400,0
|
|
20240322,151000,866264450,21400,21400,21400,21400,2
|
|
20240322,150900,866221650,21400,21400,21400,21400,469
|
|
20240322,150800,856185050,21400,21450,21450,21400,551
|
|
20240322,150700,844392400,21450,21450,21450,21450,100
|
|
20240322,150600,842247400,21400,21400,21400,21400,10
|
|
20240322,150500,842033400,21400,21400,21400,21400,0
|
|
20240322,150400,842033400,21400,21450,21450,21400,101
|
|
20240322,150300,839871950,21450,21450,21450,21450,0
|
|
20240322,150200,839871950,21450,21550,21550,21450,495
|
|
20240322,150100,829254100,21550,21550,21550,21550,3
|
|
20240322,150000,829189450,21500,21500,21500,21500,100
|
|
20240322,145900,827039450,21500,21500,21500,21500,0
|
|
20240322,145800,827039450,21500,21500,21500,21500,1
|
|
20240322,145700,827017950,21450,21450,21450,21450,0
|
|
20240322,145600,827017950,21450,21450,21450,21450,0
|
|
20240322,145500,827017950,21450,21450,21450,21450,15
|
|
20240322,145400,826696200,21450,21450,21450,21450,62
|
|
20240322,145300,825366300,21450,21450,21450,21450,93
|
|
20240322,145200,823371450,21450,21450,21450,21450,0
|
|
20240322,145100,823371450,21450,21450,21450,21450,0
|
|
20240322,145000,823371450,21450,21450,21450,21450,0
|
|
20240322,144900,823371450,21450,21450,21450,21450,0
|
|
20240322,144800,823371450,21450,21450,21450,21450,128
|
|
20240322,144700,820625850,21450,21450,21450,21450,64
|
|
20240322,144600,819253050,21400,21400,21400,21400,0
|
|
20240322,144500,819253050,21400,21400,21400,21400,0
|
|
20240322,144400,819253050,21400,21400,21400,21400,53
|
|
20240322,144300,818118850,21400,21400,21400,21400,38
|
|
20240322,144200,817305650,21400,21400,21400,21400,0
|
|
20240322,144100,817305650,21400,21400,21400,21400,0
|
|
20240322,144000,817305650,21400,21400,21400,21400,0
|
|
20240322,143900,817305650,21400,21400,21400,21400,0
|
|
20240322,143800,817305650,21400,21400,21400,21400,0
|
|
20240322,143700,817305650,21400,21400,21400,21400,10
|
|
20240322,143600,817091650,21400,21400,21400,21400,0
|
|
20240322,143500,817091650,21400,21400,21400,21400,1
|
|
20240322,143400,817070250,21450,21400,21450,21400,17
|
|
20240322,143300,816705650,21350,21350,21350,21350,0
|
|
20240322,143200,816705650,21350,21350,21350,21350,0
|
|
20240322,143100,816705650,21350,21350,21350,21350,58
|
|
20240322,143000,815467350,21350,21350,21350,21350,0
|
|
20240322,142900,815467350,21350,21350,21350,21350,0
|
|
20240322,142800,815467350,21350,21350,21350,21350,20
|
|
20240322,142700,815040350,21400,21400,21400,21400,10
|
|
20240322,142600,814826350,21400,21400,21400,21400,0
|
|
20240322,142500,814826350,21400,21400,21400,21400,0
|
|
20240322,142400,814826350,21400,21400,21400,21400,5
|
|
20240322,142300,814719350,21400,21400,21400,21400,15
|
|
20240322,142200,814398350,21500,21400,21500,21400,152
|
|
20240322,142100,811139050,21400,21400,21400,21400,150
|
|
20240322,142000,807929050,21350,21350,21350,21350,35
|
|
20240322,141900,807181800,21400,21400,21400,21400,8
|
|
20240322,141800,807010600,21400,21400,21400,21400,0
|
|
20240322,141700,807010600,21400,21400,21400,21400,2
|
|
20240322,141600,806967800,21400,21400,21400,21400,1253
|
|
20240322,141500,780153600,21400,21400,21400,21400,138
|
|
20240322,141400,777200400,21400,21400,21400,21400,1
|
|
20240322,141300,777179000,21450,21450,21450,21450,0
|
|
20240322,141200,777179000,21450,21450,21450,21450,0
|
|
20240322,141100,777179000,21450,21450,21450,21450,5
|
|
20240322,141000,777071750,21400,21400,21400,21400,0
|
|
20240322,140900,777071750,21400,21400,21400,21400,146
|
|
20240322,140800,773947350,21400,21400,21400,21400,10
|
|
20240322,140700,773733350,21400,21400,21400,21400,0
|
|
20240322,140600,773733350,21400,21400,21400,21400,0
|
|
20240322,140500,773733350,21400,21400,21400,21400,0
|
|
20240322,140400,773733350,21400,21400,21400,21400,0
|
|
20240322,140300,773733350,21400,21400,21400,21400,0
|
|
20240322,140200,773733350,21400,21400,21400,21400,0
|
|
20240322,140100,773733350,21400,21400,21400,21400,144
|
|
20240322,140000,770651750,21450,21450,21450,21450,183
|
|
20240322,135900,766726400,21550,21500,21550,21500,283
|
|
20240322,135800,760627800,21500,21500,21500,21500,19
|
|
20240322,135700,760219300,21400,21400,21400,21400,0
|
|
20240322,135600,760219300,21400,21400,21400,21400,0
|
|
20240322,135500,760219300,21400,21400,21400,21400,0
|
|
20240322,135400,760219300,21400,21400,21400,21400,0
|
|
20240322,135300,760219300,21400,21400,21400,21400,9
|
|
20240322,135200,760026700,21400,21400,21400,21400,0
|
|
20240322,135100,760026700,21400,21400,21400,21400,23
|
|
20240322,135000,759534500,21450,21450,21450,21450,2
|
|
20240322,134900,759491600,21450,21450,21450,21450,0
|
|
20240322,134800,759491600,21450,21450,21450,21450,0
|
|
20240322,134700,759491600,21450,21450,21450,21450,0
|
|
20240322,134600,759491600,21450,21450,21500,21450,1225
|
|
20240322,134500,733210350,21500,21500,21500,21500,0
|
|
20240322,134400,733210350,21500,21500,21500,21500,0
|
|
20240322,134300,733210350,21500,21500,21500,21500,0
|
|
20240322,134200,733210350,21500,21500,21500,21500,1
|
|
20240322,134100,733188850,21500,21450,21500,21450,3
|
|
20240322,134000,733124450,21500,21500,21500,21500,14
|
|
20240322,133900,732823450,21450,21450,21500,21450,297
|
|
20240322,133800,726450300,21450,21450,21450,21450,0
|
|
20240322,133700,726450300,21450,21450,21450,21450,15
|
|
20240322,133600,726128550,21450,21450,21450,21450,0
|
|
20240322,133500,726128550,21450,21450,21450,21450,0
|
|
20240322,133400,726128550,21450,21450,21450,21450,0
|
|
20240322,133300,726128550,21450,21450,21450,21450,0
|
|
20240322,133200,726128550,21450,21450,21450,21450,0
|
|
20240322,133100,726128550,21450,21450,21450,21450,0
|
|
20240322,133000,726128550,21450,21450,21450,21450,1
|
|
20240322,132900,726107100,21450,21450,21450,21450,0
|
|
20240322,132800,726107100,21450,21450,21450,21450,350
|
|
20240322,132700,718599600,21450,21500,21500,21450,75
|
|
20240322,132600,716990800,21500,21500,21500,21500,0
|
|
20240322,132500,716990800,21500,21500,21500,21500,0
|
|
20240322,132400,716990800,21500,21500,21500,21500,53
|
|
20240322,132300,715851300,21500,21500,21500,21500,0
|
|
20240322,132200,715851300,21500,21500,21500,21500,1
|
|
20240322,132100,715829800,21500,21500,21500,21500,0
|
|
20240322,132000,715829800,21500,21500,21500,21500,0
|
|
20240322,131900,715829800,21500,21500,21500,21500,5
|
|
20240322,131800,715722300,21450,21450,21450,21450,32
|
|
20240322,131700,715035900,21450,21450,21450,21450,1
|
|
20240322,131600,715014450,21450,21450,21450,21450,0
|
|
20240322,131500,715014450,21450,21450,21450,21450,0
|
|
20240322,131400,715014450,21450,21450,21450,21450,0
|
|
20240322,131300,715014450,21450,21450,21450,21450,2
|
|
20240322,131200,714971550,21450,21450,21450,21450,0
|
|
20240322,131100,714971550,21450,21450,21450,21450,20
|
|
20240322,131000,714542550,21450,21450,21450,21450,0
|
|
20240322,130900,714542550,21450,21450,21450,21450,0
|
|
20240322,130800,714542550,21450,21450,21450,21450,6
|
|
20240322,130700,714413850,21400,21400,21400,21400,0
|
|
20240322,130600,714413850,21400,21400,21400,21400,2
|
|
20240322,130500,714371050,21400,21450,21450,21400,156
|
|
20240322,130400,711032200,21450,21450,21450,21450,0
|
|
20240322,130300,711032200,21450,21450,21450,21450,0
|
|
20240322,130200,711032200,21450,21450,21450,21450,0
|
|
20240322,130100,711032200,21450,21450,21450,21450,4
|
|
20240322,130000,710946400,21450,21450,21450,21450,0
|
|
20240322,125900,710946400,21450,21450,21450,21450,0
|
|
20240322,125800,710946400,21450,21450,21450,21450,0
|
|
20240322,125700,710946400,21450,21450,21450,21450,5
|
|
20240322,125600,710839150,21400,21450,21450,21400,96
|
|
20240322,125500,708784550,21450,21450,21450,21450,16
|
|
20240322,125400,708441350,21400,21400,21400,21400,1
|
|
20240322,125300,708419950,21400,21400,21400,21400,1
|
|
20240322,125200,708398550,21450,21450,21450,21450,0
|
|
20240322,125100,708398550,21450,21450,21450,21450,0
|
|
20240322,125000,708398550,21450,21450,21450,21450,23
|
|
20240322,124900,707905200,21400,21400,21400,21400,0
|
|
20240322,124800,707905200,21400,21400,21400,21400,0
|
|
20240322,124700,707905200,21400,21400,21400,21400,0
|
|
20240322,124600,707905200,21400,21400,21400,21400,0
|
|
20240322,124500,707905200,21400,21400,21400,21400,0
|
|
20240322,124400,707905200,21400,21400,21400,21400,0
|
|
20240322,124300,707905200,21400,21400,21400,21400,19
|
|
20240322,124200,707498600,21400,21400,21400,21400,0
|
|
20240322,124100,707498600,21400,21400,21400,21400,0
|
|
20240322,124000,707498600,21400,21400,21400,21400,0
|
|
20240322,123900,707498600,21400,21500,21500,21400,85
|
|
20240322,123800,705679300,21500,21450,21500,21450,7
|
|
20240322,123700,705529100,21450,21450,21450,21450,226
|
|
20240322,123600,700681400,21400,21400,21400,21400,0
|
|
20240322,123500,700681400,21400,21400,21400,21400,0
|
|
20240322,123400,700681400,21400,21400,21400,21400,25
|
|
20240322,123300,700146400,21400,21450,21450,21400,41
|
|
20240322,123200,699268500,21450,21450,21450,21400,40
|
|
20240322,123100,698412000,21450,21450,21450,21450,5
|
|
20240322,123000,698304750,21400,21400,21400,21400,0
|
|
20240322,122900,698304750,21400,21400,21400,21400,0
|
|
20240322,122800,698304750,21400,21400,21400,21400,0
|
|
20240322,122700,698304750,21400,21400,21400,21400,0
|
|
20240322,122600,698304750,21400,21400,21400,21400,213
|
|
20240322,122500,693746550,21400,21400,21400,21400,0
|
|
20240322,122400,693746550,21400,21400,21400,21400,114
|
|
20240322,122300,691306950,21350,21350,21350,21350,0
|
|
20240322,122200,691306950,21350,21350,21350,21350,0
|
|
20240322,122100,691306950,21350,21400,21400,21350,50
|
|
20240322,122000,690237200,21400,21400,21400,21400,3
|
|
20240322,121900,690173000,21400,21400,21400,21400,0
|
|
20240322,121800,690173000,21400,21400,21400,21400,0
|
|
20240322,121700,690173000,21400,21450,21450,21400,2430
|
|
20240322,121600,638167950,21450,21450,21450,21450,11
|
|
20240322,121500,637932000,21500,21500,21500,21500,25
|
|
20240322,121400,637394500,21500,21500,21500,21500,223
|
|
20240322,121300,632600000,21500,21500,21500,21500,0
|
|
20240322,121200,632600000,21500,21500,21500,21500,0
|
|
20240322,121100,632600000,21500,21500,21500,21500,0
|
|
20240322,121000,632600000,21500,21500,21500,21500,6
|
|
20240322,120900,632471000,21400,21400,21400,21400,0
|
|
20240322,120800,632471000,21400,21400,21400,21400,0
|
|
20240322,120700,632471000,21400,21400,21400,21400,0
|
|
20240322,120600,632471000,21400,21400,21400,21400,0
|
|
20240322,120500,632471000,21400,21400,21400,21400,0
|
|
20240322,120400,632471000,21400,21400,21400,21400,0
|
|
20240322,120300,632471000,21400,21400,21400,21400,638
|
|
20240322,120200,618817800,21400,21400,21400,21400,450
|
|
20240322,120100,609187800,21550,21550,21550,21550,0
|
|
20240322,120000,609187800,21550,21550,21550,21550,1
|
|
20240322,115900,609166250,21400,21400,21400,21400,0
|
|
20240322,115800,609166250,21400,21450,21450,21400,1200
|
|
20240322,115700,583430500,21500,21500,21500,21500,1
|
|
20240322,115600,583409000,21450,21450,21450,21450,236
|
|
20240322,115500,578346800,21450,21450,21450,21450,11
|
|
20240322,115400,578110850,21400,21400,21400,21400,50
|
|
20240322,115300,577040850,21450,21450,21450,21450,0
|
|
20240322,115200,577040850,21450,21450,21450,21450,0
|
|
20240322,115100,577040850,21450,21450,21450,21450,0
|
|
20240322,115000,577040850,21450,21450,21450,21450,46
|
|
20240322,114900,576054150,21450,21450,21450,21450,1
|
|
20240322,114800,576032700,21400,21400,21400,21400,0
|
|
20240322,114700,576032700,21400,21400,21400,21400,0
|
|
20240322,114600,576032700,21400,21450,21450,21400,376
|
|
20240322,114500,567983900,21550,21550,21550,21550,0
|
|
20240322,114400,567983900,21550,21550,21550,21550,0
|
|
20240322,114300,567983900,21550,21550,21550,21550,0
|
|
20240322,114200,567983900,21550,21550,21550,21550,0
|
|
20240322,114100,567983900,21550,21450,21550,21450,51
|
|
20240322,114000,566889850,21450,21450,21450,21450,0
|
|
20240322,113900,566889850,21450,21450,21450,21450,141
|
|
20240322,113800,563865400,21500,21500,21500,21500,0
|
|
20240322,113700,563865400,21500,21500,21500,21500,1
|
|
20240322,113600,563843900,21550,21550,21550,21550,0
|
|
20240322,113500,563843900,21550,21550,21550,21550,0
|
|
20240322,113400,563843900,21550,21550,21550,21550,1
|
|
20240322,113300,563822350,21550,21550,21550,21550,1
|
|
20240322,113200,563800800,21500,21500,21500,21500,0
|
|
20240322,113100,563800800,21500,21500,21500,21500,5
|
|
20240322,113000,563693300,21500,21500,21500,21500,0
|
|
20240322,112900,563693300,21500,21500,21500,21500,100
|
|
20240322,112800,561543300,21500,21500,21500,21500,30
|
|
20240322,112700,560898300,21500,21450,21500,21450,9
|
|
20240322,112600,560704950,21500,21500,21500,21500,27
|
|
20240322,112500,560124450,21500,21500,21500,21500,32
|
|
20240322,112400,559436450,21500,21500,21500,21500,1
|
|
20240322,112300,559414950,21450,21450,21450,21450,52
|
|
20240322,112200,558299550,21450,21450,21450,21450,31
|
|
20240322,112100,557634600,21450,21450,21450,21450,0
|
|
20240322,112000,557634600,21450,21450,21450,21450,32
|
|
20240322,111900,556948200,21450,21450,21450,21450,49
|
|
20240322,111800,555897150,21400,21400,21400,21400,216
|
|
20240322,111700,551274750,21450,21450,21450,21450,0
|
|
20240322,111600,551274750,21450,21450,21450,21450,0
|
|
20240322,111500,551274750,21450,21450,21450,21450,73
|
|
20240322,111400,549708900,21500,21500,21500,21500,116
|
|
20240322,111300,547214900,21500,21500,21500,21500,5
|
|
20240322,111200,547107400,21500,21500,21500,21500,0
|
|
20240322,111100,547107400,21500,21500,21500,21500,1
|
|
20240322,111000,547085900,21400,21400,21400,21400,92
|
|
20240322,110900,545117100,21450,21500,21500,21400,42
|
|
20240322,110800,544217350,21450,21450,21450,21450,96
|
|
20240322,110700,542158150,21400,21450,21450,21400,56
|
|
20240322,110600,540959500,21450,21450,21450,21450,60
|
|
20240322,110500,539672500,21400,21400,21400,21400,80
|
|
20240322,110400,537960500,21450,21450,21450,21450,0
|
|
20240322,110300,537960500,21450,21450,21450,21450,2
|
|
20240322,110200,537917600,21450,21450,21450,21450,0
|
|
20240322,110100,537917600,21450,21450,21450,21450,1
|
|
20240322,110000,537896150,21450,21450,21450,21450,1
|
|
20240322,105900,537874700,21400,21400,21400,21400,100
|
|
20240322,105800,535734700,21400,21400,21400,21400,100
|
|
20240322,105700,533594700,21400,21400,21400,21400,5
|
|
20240322,105600,533487700,21400,21400,21400,21400,0
|
|
20240322,105500,533487700,21400,21400,21400,21400,0
|
|
20240322,105400,533487700,21400,21400,21400,21400,0
|
|
20240322,105300,533487700,21400,21400,21400,21400,27
|
|
20240322,105200,532909900,21500,21500,21500,21500,0
|
|
20240322,105100,532909900,21500,21500,21500,21500,31
|
|
20240322,105000,532243400,21450,21450,21450,21450,100
|
|
20240322,104900,530098400,21450,21450,21450,21450,0
|
|
20240322,104800,530098400,21450,21450,21450,21450,362
|
|
20240322,104700,522333500,21400,21400,21400,21400,100
|
|
20240322,104600,520193500,21450,21450,21450,21450,0
|
|
20240322,104500,520193500,21450,21450,21450,21450,25
|
|
20240322,104400,519657250,21450,21450,21450,21450,0
|
|
20240322,104300,519657250,21450,21450,21450,21450,8
|
|
20240322,104200,519485650,21450,21450,21450,21450,0
|
|
20240322,104100,519485650,21450,21450,21450,21450,3
|
|
20240322,104000,519421300,21400,21400,21400,21400,60
|
|
20240322,103900,518137300,21400,21400,21400,21400,2
|
|
20240322,103800,518094500,21450,21450,21450,21450,0
|
|
20240322,103700,518094500,21450,21400,21450,21400,25
|
|
20240322,103600,517559400,21400,21400,21400,21400,0
|
|
20240322,103500,517559400,21400,21400,21400,21400,694
|
|
20240322,103400,502707800,21450,21450,21450,21450,10
|
|
20240322,103300,502493300,21400,21400,21400,21400,0
|
|
20240322,103200,502493300,21400,21400,21400,21400,491
|
|
20240322,103100,491985900,21400,21450,21450,21400,102
|
|
20240322,103000,489799200,21400,21400,21400,21400,0
|
|
20240322,102900,489799200,21400,21400,21400,21400,0
|
|
20240322,102800,489799200,21400,21400,21400,21400,16
|
|
20240322,102700,489456800,21400,21400,21400,21400,200
|
|
20240322,102600,485176800,21500,21500,21500,21500,0
|
|
20240322,102500,485176800,21500,21500,21500,21500,0
|
|
20240322,102400,485176800,21500,21500,21500,21500,1
|
|
20240322,102300,485155300,21500,21500,21500,21500,0
|
|
20240322,102200,485155300,21500,21500,21500,21500,0
|
|
20240322,102100,485155300,21500,21500,21500,21500,24
|
|
20240322,102000,484639300,21500,21500,21500,21500,0
|
|
20240322,101900,484639300,21500,21500,21500,21500,0
|
|
20240322,101800,484639300,21500,21450,21500,21450,49
|
|
20240322,101700,483588050,21500,21500,21500,21500,0
|
|
20240322,101600,483588050,21500,21500,21500,21500,0
|
|
20240322,101500,483588050,21500,21500,21500,21500,10
|
|
20240322,101400,483373050,21500,21500,21500,21500,0
|
|
20240322,101300,483373050,21500,21500,21500,21500,0
|
|
20240322,101200,483373050,21500,21500,21500,21500,0
|
|
20240322,101100,483373050,21500,21500,21500,21500,30
|
|
20240322,101000,482728050,21500,21500,21500,21500,9
|
|
20240322,100900,482534550,21450,21500,21500,21450,53
|
|
20240322,100800,481397550,21450,21450,21450,21450,0
|
|
20240322,100700,481397550,21450,21450,21450,21450,0
|
|
20240322,100600,481397550,21450,21400,21450,21400,82
|
|
20240322,100500,479642700,21500,21500,21500,21500,1
|
|
20240322,100400,479621200,21350,21350,21350,21350,0
|
|
20240322,100300,479621200,21350,21350,21350,21350,0
|
|
20240322,100200,479621200,21350,21350,21350,21350,0
|
|
20240322,100100,479621200,21350,21350,21350,21350,52
|
|
20240322,100000,478511000,21350,21450,21450,21350,49
|
|
20240322,095900,477464750,21350,21450,21450,21350,513
|
|
20240322,095800,466504550,21450,21450,21450,21450,1
|
|
20240322,095700,466483100,21500,21500,21500,21500,0
|
|
20240322,095600,466483100,21500,21500,21500,21500,2
|
|
20240322,095500,466440100,21400,21500,21500,21400,3
|
|
20240322,095400,466375700,21500,21500,21500,21500,19
|
|
20240322,095300,465967200,21500,21450,21500,21450,39
|
|
20240322,095200,465130550,21550,21550,21550,21550,0
|
|
20240322,095100,465130550,21550,21550,21550,21550,5
|
|
20240322,095000,465022800,21550,21400,21550,21400,10
|
|
20240322,094900,464808650,21550,21550,21550,21550,0
|
|
20240322,094800,464808650,21550,21550,21550,21300,13500
|
|
20240322,094700,176336500,21550,21550,21550,21550,331
|
|
20240322,094600,169203450,21550,21550,21550,21550,0
|
|
20240322,094500,169203450,21550,21550,21550,21550,81
|
|
20240322,094400,167457900,21550,21550,21550,21550,65
|
|
20240322,094300,166057150,21550,21550,21550,21550,10
|
|
20240322,094200,165841650,21550,21550,21550,21550,12
|
|
20240322,094100,165583050,21550,21550,21550,21550,0
|
|
20240322,094000,165583050,21550,21500,21550,21500,61
|
|
20240322,093900,164271050,21550,21550,21550,21550,0
|
|
20240322,093800,164271050,21550,21550,21550,21550,0
|
|
20240322,093700,164271050,21550,21550,21550,21550,1
|
|
20240322,093600,164249500,21400,21400,21400,21400,3
|
|
20240322,093500,164185300,21500,21500,21500,21500,340
|
|
20240322,093400,156875300,21500,21450,21500,21450,24
|
|
20240322,093300,156360400,21450,21450,21450,21450,1
|
|
20240322,093200,156338950,21450,21450,21450,21450,333
|
|
20240322,093100,149196100,21450,21450,21450,21450,50
|
|
20240322,093000,148123600,21450,21450,21450,21450,1
|
|
20240322,092900,148102150,21500,21500,21500,21500,20
|
|
20240322,092800,147672150,21500,21450,21500,21450,105
|
|
20240322,092700,145419850,21450,21450,21450,21450,11
|
|
20240322,092600,145183900,21450,21450,21450,21450,76
|
|
20240322,092500,143553700,21450,21400,21450,21350,545
|
|
20240322,092400,131892250,21400,21400,21400,21400,884
|
|
20240322,092300,112974650,21400,21400,21400,21400,6
|
|
20240322,092200,112846250,21400,21450,21500,21400,317
|
|
20240322,092100,106047500,21450,21450,21450,21450,142
|
|
20240322,092000,103001600,21450,21450,21450,21450,100
|
|
20240322,091900,100856600,21450,21450,21450,21450,0
|
|
20240322,091800,100856600,21450,21450,21450,21450,109
|
|
20240322,091700,98518550,21450,21450,21450,21450,14
|
|
20240322,091600,98218250,21400,21500,21500,21400,337
|
|
20240322,091500,90999450,21450,21450,21450,21450,54
|
|
20240322,091400,89841150,21450,21500,21500,21450,109
|
|
20240322,091300,87502850,21500,21500,21500,21500,631
|
|
20240322,091200,73936350,21500,21500,21500,21500,1
|
|
20240322,091100,73914850,21500,21550,21550,21500,919
|
|
20240322,091000,54129000,21600,21600,21600,21600,45
|
|
20240322,090900,53157000,21600,21600,21600,21600,236
|
|
20240322,090800,48059400,21600,21600,21600,21600,0
|
|
20240322,090700,48059400,21600,21550,21600,21550,94
|
|
20240322,090600,46029050,21550,21500,21550,21500,7
|
|
20240322,090500,45878250,21500,21600,21600,21500,300
|
|
20240322,090400,39411850,21650,21650,21650,21600,298
|
|
20240322,090300,32962350,21700,21700,21700,21700,193
|
|
20240322,090200,28774250,21800,21700,21800,21700,110
|
|
20240322,090100,26387150,21750,21800,21800,21750,766
|
|
20240322,090000,9726500,21800,21950,21950,21800,444
|