579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,183600,637966000,21500,21500,21500,21500,836
|
|
20240325,183500,637966000,21500,21500,21500,21500,0
|
|
20240325,183400,637966000,21500,21500,21500,21500,0
|
|
20240325,183300,637966000,21500,21500,21500,21500,0
|
|
20240325,183200,637966000,21500,21500,21500,21500,0
|
|
20240325,183100,637966000,21500,21500,21500,21500,0
|
|
20240325,183000,637966000,21500,21500,21500,21500,0
|
|
20240325,182900,637966000,21500,21500,21500,21500,0
|
|
20240325,182800,637966000,21500,21500,21500,21500,0
|
|
20240325,182700,637966000,21500,21500,21500,21500,0
|
|
20240325,182600,637966000,21500,21500,21500,21500,0
|
|
20240325,182500,637966000,21500,21500,21500,21500,0
|
|
20240325,182400,637966000,21500,21500,21500,21500,0
|
|
20240325,182300,637966000,21500,21500,21500,21500,0
|
|
20240325,182200,637966000,21500,21500,21500,21500,0
|
|
20240325,182100,637966000,21500,21500,21500,21500,0
|
|
20240325,182000,637966000,21500,21500,21500,21500,0
|
|
20240325,181900,637966000,21500,21500,21500,21500,0
|
|
20240325,181800,637966000,21500,21500,21500,21500,0
|
|
20240325,181700,637966000,21500,21500,21500,21500,0
|
|
20240325,181600,637966000,21500,21500,21500,21500,0
|
|
20240325,181500,637966000,21500,21500,21500,21500,0
|
|
20240325,181400,637966000,21500,21500,21500,21500,0
|
|
20240325,181300,637966000,21500,21500,21500,21500,0
|
|
20240325,181200,637966000,21500,21500,21500,21500,0
|
|
20240325,181100,637966000,21500,21500,21500,21500,0
|
|
20240325,181000,637966000,21500,21500,21500,21500,0
|
|
20240325,180900,637966000,21500,21500,21500,21500,0
|
|
20240325,180800,637966000,21500,21500,21500,21500,0
|
|
20240325,180700,637966000,21500,21500,21500,21500,0
|
|
20240325,180600,637966000,21500,21500,21500,21500,836
|
|
20240325,180500,637966000,21500,21500,21500,21500,0
|
|
20240325,180400,637966000,21500,21500,21500,21500,0
|
|
20240325,180300,637966000,21500,21500,21500,21500,0
|
|
20240325,180200,637966000,21500,21500,21500,21500,0
|
|
20240325,180100,637966000,21500,21500,21500,21500,0
|
|
20240325,180000,637966000,21500,21500,21500,21500,0
|
|
20240325,175900,637966000,21500,21500,21500,21500,0
|
|
20240325,175800,637966000,21500,21500,21500,21500,0
|
|
20240325,175700,637966000,21500,21500,21500,21500,0
|
|
20240325,175600,637966000,21500,21500,21500,21500,0
|
|
20240325,175500,637966000,21500,21500,21500,21500,0
|
|
20240325,175400,637966000,21500,21500,21500,21500,0
|
|
20240325,175300,637966000,21500,21500,21500,21500,0
|
|
20240325,175200,637966000,21500,21500,21500,21500,0
|
|
20240325,175100,637966000,21500,21500,21500,21500,0
|
|
20240325,175000,637966000,21500,21500,21500,21500,0
|
|
20240325,174900,637966000,21500,21500,21500,21500,0
|
|
20240325,174800,637966000,21500,21500,21500,21500,0
|
|
20240325,174700,637966000,21500,21500,21500,21500,0
|
|
20240325,174600,637966000,21500,21500,21500,21500,0
|
|
20240325,174500,637966000,21500,21500,21500,21500,0
|
|
20240325,174400,637966000,21500,21500,21500,21500,0
|
|
20240325,174300,637966000,21500,21500,21500,21500,0
|
|
20240325,174200,637966000,21500,21500,21500,21500,0
|
|
20240325,174100,637966000,21500,21500,21500,21500,0
|
|
20240325,174000,637966000,21500,21500,21500,21500,0
|
|
20240325,173900,637966000,21500,21500,21500,21500,0
|
|
20240325,173800,637966000,21500,21500,21500,21500,0
|
|
20240325,173700,637966000,21500,21500,21500,21500,0
|
|
20240325,173600,637966000,21500,21500,21500,21500,836
|
|
20240325,173500,637966000,21500,21500,21500,21500,0
|
|
20240325,173400,637966000,21500,21500,21500,21500,0
|
|
20240325,173300,637966000,21500,21500,21500,21500,0
|
|
20240325,173200,637966000,21500,21500,21500,21500,0
|
|
20240325,173100,637966000,21500,21500,21500,21500,0
|
|
20240325,173000,637966000,21500,21500,21500,21500,0
|
|
20240325,172900,637966000,21500,21500,21500,21500,0
|
|
20240325,172800,637966000,21500,21500,21500,21500,0
|
|
20240325,172700,637966000,21500,21500,21500,21500,0
|
|
20240325,172600,637966000,21500,21500,21500,21500,0
|
|
20240325,172500,637966000,21500,21500,21500,21500,0
|
|
20240325,172400,637966000,21500,21500,21500,21500,0
|
|
20240325,172300,637966000,21500,21500,21500,21500,0
|
|
20240325,172200,637966000,21500,21500,21500,21500,0
|
|
20240325,172100,637966000,21500,21500,21500,21500,0
|
|
20240325,172000,637966000,21500,21500,21500,21500,0
|
|
20240325,171900,637966000,21500,21500,21500,21500,0
|
|
20240325,171800,637966000,21500,21500,21500,21500,0
|
|
20240325,171700,637966000,21500,21500,21500,21500,0
|
|
20240325,171600,637966000,21500,21500,21500,21500,0
|
|
20240325,171500,637966000,21500,21500,21500,21500,0
|
|
20240325,171400,637966000,21500,21500,21500,21500,0
|
|
20240325,171300,637966000,21500,21500,21500,21500,0
|
|
20240325,171200,637966000,21500,21500,21500,21500,0
|
|
20240325,171100,637966000,21500,21500,21500,21500,0
|
|
20240325,171000,637966000,21500,21500,21500,21500,0
|
|
20240325,170900,637966000,21500,21500,21500,21500,0
|
|
20240325,170800,637966000,21500,21500,21500,21500,0
|
|
20240325,170700,637966000,21500,21500,21500,21500,0
|
|
20240325,170600,637966000,21500,21500,21500,21500,836
|
|
20240325,170500,637966000,21500,21500,21500,21500,0
|
|
20240325,170400,637966000,21500,21500,21500,21500,0
|
|
20240325,170300,637966000,21500,21500,21500,21500,0
|
|
20240325,170200,637966000,21500,21500,21500,21500,0
|
|
20240325,170100,637966000,21500,21500,21500,21500,0
|
|
20240325,170000,637966000,21500,21500,21500,21500,0
|
|
20240325,165900,637966000,21500,21500,21500,21500,0
|
|
20240325,165800,637966000,21500,21500,21500,21500,0
|
|
20240325,165700,637966000,21500,21500,21500,21500,0
|
|
20240325,165600,637966000,21500,21500,21500,21500,0
|
|
20240325,165500,637966000,21500,21500,21500,21500,0
|
|
20240325,165400,637966000,21500,21500,21500,21500,0
|
|
20240325,165300,637966000,21500,21500,21500,21500,0
|
|
20240325,165200,637966000,21500,21500,21500,21500,0
|
|
20240325,165100,637966000,21500,21500,21500,21500,0
|
|
20240325,165000,637966000,21500,21500,21500,21500,0
|
|
20240325,164900,637966000,21500,21500,21500,21500,0
|
|
20240325,164800,637966000,21500,21500,21500,21500,0
|
|
20240325,164700,637966000,21500,21500,21500,21500,0
|
|
20240325,164600,637966000,21500,21500,21500,21500,0
|
|
20240325,164500,637966000,21500,21500,21500,21500,0
|
|
20240325,164400,637966000,21500,21500,21500,21500,0
|
|
20240325,164300,637966000,21500,21500,21500,21500,0
|
|
20240325,164200,637966000,21500,21500,21500,21500,0
|
|
20240325,164100,637966000,21500,21500,21500,21500,0
|
|
20240325,164000,637966000,21500,21500,21500,21500,0
|
|
20240325,163900,637966000,21500,21500,21500,21500,0
|
|
20240325,163800,637966000,21500,21500,21500,21500,0
|
|
20240325,163700,637966000,21500,21500,21500,21500,0
|
|
20240325,163600,637966000,21500,21500,21500,21500,836
|
|
20240325,163500,637966000,21500,21500,21500,21500,0
|
|
20240325,163400,637966000,21500,21500,21500,21500,0
|
|
20240325,163300,637966000,21500,21500,21500,21500,0
|
|
20240325,163200,637966000,21500,21500,21500,21500,0
|
|
20240325,163100,637966000,21500,21500,21500,21500,0
|
|
20240325,163000,637966000,21500,21500,21500,21500,0
|
|
20240325,162900,637966000,21500,21500,21500,21500,0
|
|
20240325,162800,637966000,21500,21500,21500,21500,0
|
|
20240325,162700,637966000,21500,21500,21500,21500,0
|
|
20240325,162600,637966000,21500,21500,21500,21500,0
|
|
20240325,162500,637966000,21500,21500,21500,21500,0
|
|
20240325,162400,637966000,21500,21500,21500,21500,0
|
|
20240325,162300,637966000,21500,21500,21500,21500,0
|
|
20240325,162200,637966000,21500,21500,21500,21500,0
|
|
20240325,162100,637966000,21500,21500,21500,21500,0
|
|
20240325,162000,637966000,21500,21500,21500,21500,0
|
|
20240325,161900,637966000,21500,21500,21500,21500,0
|
|
20240325,161800,637966000,21500,21500,21500,21500,0
|
|
20240325,161700,637966000,21500,21500,21500,21500,0
|
|
20240325,161600,637966000,21500,21500,21500,21500,0
|
|
20240325,161500,637966000,21500,21500,21500,21500,0
|
|
20240325,161400,637966000,21500,21500,21500,21500,0
|
|
20240325,161300,637966000,21500,21500,21500,21500,0
|
|
20240325,161200,637966000,21500,21500,21500,21500,0
|
|
20240325,161100,637966000,21500,21500,21500,21500,0
|
|
20240325,161000,637966000,21500,21500,21500,21500,0
|
|
20240325,160900,637966000,21500,21500,21500,21500,0
|
|
20240325,160800,637966000,21500,21500,21500,21500,0
|
|
20240325,160700,637966000,21500,21500,21500,21500,0
|
|
20240325,160600,637966000,21500,21500,21500,21500,836
|
|
20240325,160500,637966000,21500,21500,21500,21500,0
|
|
20240325,160400,637966000,21500,21500,21500,21500,0
|
|
20240325,160300,637966000,21500,21500,21500,21500,0
|
|
20240325,160200,637966000,21500,21500,21500,21500,0
|
|
20240325,160100,637966000,21500,21500,21500,21500,0
|
|
20240325,160000,637966000,21500,21500,21500,21500,0
|
|
20240325,155900,637966000,21500,21500,21500,21500,0
|
|
20240325,155800,637966000,21500,21500,21500,21500,0
|
|
20240325,155700,637966000,21500,21500,21500,21500,0
|
|
20240325,155600,637966000,21500,21500,21500,21500,0
|
|
20240325,155500,637966000,21500,21500,21500,21500,0
|
|
20240325,155400,637966000,21500,21500,21500,21500,0
|
|
20240325,155300,637966000,21500,21500,21500,21500,0
|
|
20240325,155200,637966000,21500,21500,21500,21500,0
|
|
20240325,155100,637966000,21500,21500,21500,21500,0
|
|
20240325,155000,637966000,21500,21500,21500,21500,0
|
|
20240325,154900,637966000,21500,21500,21500,21500,0
|
|
20240325,154800,637966000,21500,21500,21500,21500,0
|
|
20240325,154700,637966000,21500,21500,21500,21500,0
|
|
20240325,154600,637966000,21500,21500,21500,21500,0
|
|
20240325,154500,637966000,21500,21500,21500,21500,0
|
|
20240325,154400,637966000,21500,21500,21500,21500,0
|
|
20240325,154300,637966000,21500,21500,21500,21500,0
|
|
20240325,154200,637966000,21500,21500,21500,21500,0
|
|
20240325,154100,637966000,21500,21500,21500,21500,0
|
|
20240325,154000,637966000,21500,21500,21500,21500,0
|
|
20240325,153900,637966000,21500,21500,21500,21500,0
|
|
20240325,153800,637966000,21500,21500,21500,21500,0
|
|
20240325,153700,637966000,21500,21500,21500,21500,0
|
|
20240325,153600,637966000,21500,21500,21500,21500,836
|
|
20240325,153500,637966000,21500,21500,21500,21500,0
|
|
20240325,153400,637966000,21500,21500,21500,21500,0
|
|
20240325,153300,637966000,21500,21500,21500,21500,0
|
|
20240325,153200,637966000,21500,21500,21500,21500,0
|
|
20240325,153100,637966000,21500,21500,21500,21500,0
|
|
20240325,153000,637966000,21500,21500,21500,21500,836
|
|
20240325,152900,619992000,21450,21450,21450,21450,0
|
|
20240325,152800,619992000,21450,21450,21450,21450,0
|
|
20240325,152700,619992000,21450,21450,21450,21450,0
|
|
20240325,152600,619992000,21450,21450,21450,21450,0
|
|
20240325,152500,619992000,21450,21450,21450,21450,0
|
|
20240325,152400,619992000,21450,21450,21450,21450,0
|
|
20240325,152300,619992000,21450,21450,21450,21450,0
|
|
20240325,152200,619992000,21450,21450,21450,21450,0
|
|
20240325,152100,619992000,21450,21450,21450,21450,0
|
|
20240325,152000,619992000,21450,21450,21450,21450,0
|
|
20240325,151900,619992000,21450,21450,21450,21350,121
|
|
20240325,151800,617405200,21350,21450,21450,21350,8
|
|
20240325,151700,617234100,21450,21450,21450,21400,132
|
|
20240325,151600,614407650,21450,21450,21450,21450,11
|
|
20240325,151500,614171700,21450,21450,21450,21450,27
|
|
20240325,151400,613592550,21450,21400,21450,21400,3
|
|
20240325,151300,613528300,21400,21350,21400,21350,11
|
|
20240325,151200,613293400,21350,21350,21350,21350,0
|
|
20240325,151100,613293400,21350,21400,21400,21350,35
|
|
20240325,151000,612544450,21350,21350,21350,21350,429
|
|
20240325,150900,603385300,21350,21350,21400,21350,125
|
|
20240325,150800,600716500,21350,21350,21350,21350,393
|
|
20240325,150700,592325950,21400,21400,21400,21400,1
|
|
20240325,150600,592304550,21350,21350,21350,21350,0
|
|
20240325,150500,592304550,21350,21350,21350,21350,435
|
|
20240325,150400,583017300,21400,21400,21400,21400,0
|
|
20240325,150300,583017300,21400,21400,21400,21400,0
|
|
20240325,150200,583017300,21400,21400,21400,21400,86
|
|
20240325,150100,581176900,21400,21400,21400,21400,1
|
|
20240325,150000,581155500,21350,21350,21350,21350,0
|
|
20240325,145900,581155500,21350,21350,21350,21350,35
|
|
20240325,145800,580408250,21400,21400,21400,21400,1
|
|
20240325,145700,580386850,21400,21400,21400,21400,1
|
|
20240325,145600,580365450,21350,21350,21350,21350,0
|
|
20240325,145500,580365450,21350,21350,21350,21350,20
|
|
20240325,145400,579938450,21350,21350,21350,21350,0
|
|
20240325,145300,579938450,21350,21350,21350,21350,0
|
|
20240325,145200,579938450,21350,21350,21350,21350,10
|
|
20240325,145100,579724950,21400,21400,21400,21400,0
|
|
20240325,145000,579724950,21400,21400,21400,21400,0
|
|
20240325,144900,579724950,21400,21400,21400,21400,0
|
|
20240325,144800,579724950,21400,21400,21400,21400,1
|
|
20240325,144700,579703550,21400,21400,21400,21400,572
|
|
20240325,144600,567462750,21400,21400,21400,21400,0
|
|
20240325,144500,567462750,21400,21400,21400,21400,151
|
|
20240325,144400,564231350,21350,21350,21350,21350,0
|
|
20240325,144300,564231350,21350,21350,21350,21350,0
|
|
20240325,144200,564231350,21350,21350,21350,21350,28
|
|
20240325,144100,563633550,21350,21350,21350,21350,0
|
|
20240325,144000,563633550,21350,21400,21400,21350,55
|
|
20240325,143900,562459050,21400,21400,21400,21400,0
|
|
20240325,143800,562459050,21400,21400,21400,21400,298
|
|
20240325,143700,556081850,21400,21400,21400,21400,0
|
|
20240325,143600,556081850,21400,21400,21400,21400,5
|
|
20240325,143500,555974850,21400,21400,21400,21400,100
|
|
20240325,143400,553834850,21350,21350,21350,21350,40
|
|
20240325,143300,552980850,21350,21350,21350,21350,98
|
|
20240325,143200,550888550,21400,21350,21400,21350,1025
|
|
20240325,143100,529002300,21400,21400,21400,21400,10
|
|
20240325,143000,528788300,21400,21400,21400,21400,140
|
|
20240325,142900,525792300,21400,21400,21400,21400,0
|
|
20240325,142800,525792300,21400,21400,21400,21400,10
|
|
20240325,142700,525578300,21450,21350,21450,21350,60
|
|
20240325,142600,524297200,21400,21400,21400,21400,0
|
|
20240325,142500,524297200,21400,21400,21400,21400,89
|
|
20240325,142400,522392600,21450,21450,21450,21450,0
|
|
20240325,142300,522392600,21450,21350,21450,21350,138
|
|
20240325,142200,519446200,21400,21400,21400,21400,105
|
|
20240325,142100,517199200,21450,21450,21450,21400,49
|
|
20240325,142000,516148800,21400,21400,21400,21400,68
|
|
20240325,141900,514693600,21400,21400,21400,21400,207
|
|
20240325,141800,510263800,21400,21400,21400,21400,3
|
|
20240325,141700,510199600,21450,21450,21450,21450,0
|
|
20240325,141600,510199600,21450,21450,21450,21450,0
|
|
20240325,141500,510199600,21450,21450,21450,21450,0
|
|
20240325,141400,510199600,21450,21450,21450,21450,0
|
|
20240325,141300,510199600,21450,21450,21450,21450,13
|
|
20240325,141200,509920750,21450,21450,21450,21450,40
|
|
20240325,141100,509062750,21450,21450,21450,21450,2
|
|
20240325,141000,509019850,21400,21400,21400,21400,100
|
|
20240325,140900,506879850,21400,21400,21400,21400,0
|
|
20240325,140800,506879850,21400,21400,21400,21400,54
|
|
20240325,140700,505724250,21400,21400,21400,21400,0
|
|
20240325,140600,505724250,21400,21400,21400,21400,0
|
|
20240325,140500,505724250,21400,21400,21400,21400,0
|
|
20240325,140400,505724250,21400,21400,21400,21400,0
|
|
20240325,140300,505724250,21400,21400,21400,21400,37
|
|
20240325,140200,504932450,21350,21350,21350,21350,0
|
|
20240325,140100,504932450,21350,21350,21350,21350,10
|
|
20240325,140000,504718950,21350,21350,21350,21350,0
|
|
20240325,135900,504718950,21350,21350,21350,21350,0
|
|
20240325,135800,504718950,21350,21350,21350,21350,63
|
|
20240325,135700,503373900,21400,21400,21400,21400,0
|
|
20240325,135600,503373900,21400,21400,21400,21400,0
|
|
20240325,135500,503373900,21400,21350,21400,21350,36
|
|
20240325,135400,502603550,21350,21350,21350,21350,52
|
|
20240325,135300,501493350,21350,21350,21350,21350,140
|
|
20240325,135200,498504350,21350,21350,21350,21350,0
|
|
20240325,135100,498504350,21350,21350,21350,21350,56
|
|
20240325,135000,497308750,21400,21400,21400,21400,0
|
|
20240325,134900,497308750,21400,21400,21400,21400,1
|
|
20240325,134800,497287350,21400,21400,21400,21400,0
|
|
20240325,134700,497287350,21400,21400,21400,21400,0
|
|
20240325,134600,497287350,21400,21400,21400,21400,47
|
|
20240325,134500,496281550,21400,21400,21400,21400,40
|
|
20240325,134400,495425550,21350,21350,21350,21350,11
|
|
20240325,134300,495190700,21350,21350,21350,21350,1
|
|
20240325,134200,495169350,21350,21350,21350,21350,5
|
|
20240325,134100,495062600,21400,21400,21400,21400,0
|
|
20240325,134000,495062600,21400,21350,21400,21350,95
|
|
20240325,133900,493032450,21350,21350,21350,21350,0
|
|
20240325,133800,493032450,21350,21350,21350,21350,41
|
|
20240325,133700,492157100,21400,21400,21400,21400,1
|
|
20240325,133600,492135700,21400,21300,21400,21300,271
|
|
20240325,133500,486359900,21400,21400,21400,21400,77
|
|
20240325,133400,484712100,21300,21300,21300,21300,27
|
|
20240325,133300,484137000,21300,21300,21400,21300,142
|
|
20240325,133200,481107100,21300,21300,21300,21300,0
|
|
20240325,133100,481107100,21300,21300,21300,21300,4
|
|
20240325,133000,481021900,21400,21400,21400,21400,275
|
|
20240325,132900,475136900,21400,21350,21400,21350,14
|
|
20240325,132800,474837800,21350,21350,21350,21350,0
|
|
20240325,132700,474837800,21350,21350,21350,21350,0
|
|
20240325,132600,474837800,21350,21350,21350,21350,0
|
|
20240325,132500,474837800,21350,21350,21350,21350,0
|
|
20240325,132400,474837800,21350,21350,21350,21350,174
|
|
20240325,132300,471122900,21350,21350,21350,21350,81
|
|
20240325,132200,469393550,21350,21350,21350,21350,3
|
|
20240325,132100,469329500,21300,21300,21300,21300,10
|
|
20240325,132000,469116500,21350,21350,21350,21350,2
|
|
20240325,131900,469073800,21350,21300,21350,21300,249
|
|
20240325,131800,463759700,21300,21400,21400,21300,4402
|
|
20240325,131700,369916800,21400,21400,21400,21400,0
|
|
20240325,131600,369916800,21400,21400,21400,21400,0
|
|
20240325,131500,369916800,21400,21400,21400,21400,47
|
|
20240325,131400,368911000,21400,21400,21400,21400,0
|
|
20240325,131300,368911000,21400,21400,21400,21400,0
|
|
20240325,131200,368911000,21400,21400,21400,21400,0
|
|
20240325,131100,368911000,21400,21400,21400,21400,0
|
|
20240325,131000,368911000,21400,21400,21400,21400,0
|
|
20240325,130900,368911000,21400,21400,21400,21400,30
|
|
20240325,130800,368269000,21400,21400,21400,21400,56
|
|
20240325,130700,367070600,21400,21400,21400,21400,0
|
|
20240325,130600,367070600,21400,21400,21400,21400,0
|
|
20240325,130500,367070600,21400,21400,21400,21400,10
|
|
20240325,130400,366856600,21400,21400,21400,21400,43
|
|
20240325,130300,365936400,21400,21400,21400,21400,20
|
|
20240325,130200,365508400,21400,21400,21400,21400,0
|
|
20240325,130100,365508400,21400,21400,21400,21400,0
|
|
20240325,130000,365508400,21400,21400,21400,21400,0
|
|
20240325,125900,365508400,21400,21400,21400,21400,34
|
|
20240325,125800,364780800,21400,21400,21400,21400,0
|
|
20240325,125700,364780800,21400,21400,21400,21400,0
|
|
20240325,125600,364780800,21400,21400,21400,21400,1
|
|
20240325,125500,364759400,21400,21400,21400,21400,0
|
|
20240325,125400,364759400,21400,21400,21400,21400,31
|
|
20240325,125300,364096000,21400,21400,21400,21400,0
|
|
20240325,125200,364096000,21400,21400,21400,21400,0
|
|
20240325,125100,364096000,21400,21400,21400,21400,31
|
|
20240325,125000,363432600,21400,21400,21400,21400,3
|
|
20240325,124900,363368400,21450,21450,21450,21450,0
|
|
20240325,124800,363368400,21450,21450,21450,21450,0
|
|
20240325,124700,363368400,21450,21450,21450,21450,0
|
|
20240325,124600,363368400,21450,21450,21450,21450,32
|
|
20240325,124500,362682000,21450,21450,21450,21450,1
|
|
20240325,124400,362660550,21450,21450,21450,21450,0
|
|
20240325,124300,362660550,21450,21450,21450,21450,0
|
|
20240325,124200,362660550,21450,21450,21450,21450,74
|
|
20240325,124100,361073250,21450,21450,21450,21450,88
|
|
20240325,124000,359185650,21450,21450,21450,21450,0
|
|
20240325,123900,359185650,21450,21450,21450,21450,38
|
|
20240325,123800,358370550,21450,21450,21450,21450,0
|
|
20240325,123700,358370550,21450,21450,21450,21450,0
|
|
20240325,123600,358370550,21450,21450,21450,21450,2
|
|
20240325,123500,358327650,21450,21450,21450,21450,0
|
|
20240325,123400,358327650,21450,21450,21450,21450,300
|
|
20240325,123300,351892650,21450,21450,21450,21450,0
|
|
20240325,123200,351892650,21450,21450,21450,21350,113
|
|
20240325,123100,349469100,21450,21450,21450,21450,0
|
|
20240325,123000,349469100,21450,21450,21450,21450,0
|
|
20240325,122900,349469100,21450,21350,21450,21350,39
|
|
20240325,122800,348632650,21350,21350,21350,21350,4
|
|
20240325,122700,348547250,21450,21450,21450,21450,0
|
|
20240325,122600,348547250,21450,21450,21450,21450,0
|
|
20240325,122500,348547250,21450,21450,21450,21450,1
|
|
20240325,122400,348525800,21350,21350,21350,21350,0
|
|
20240325,122300,348525800,21350,21350,21350,21350,0
|
|
20240325,122200,348525800,21350,21350,21350,21350,0
|
|
20240325,122100,348525800,21350,21350,21350,21350,0
|
|
20240325,122000,348525800,21350,21350,21350,21350,1
|
|
20240325,121900,348504450,21300,21300,21300,21300,0
|
|
20240325,121800,348504450,21300,21300,21300,21300,0
|
|
20240325,121700,348504450,21300,21300,21300,21300,0
|
|
20240325,121600,348504450,21300,21300,21300,21300,0
|
|
20240325,121500,348504450,21300,21300,21300,21300,0
|
|
20240325,121400,348504450,21300,21300,21300,21300,0
|
|
20240325,121300,348504450,21300,21350,21350,21300,1061
|
|
20240325,121200,325858750,21350,21350,21350,21350,13
|
|
20240325,121100,325581200,21350,21350,21350,21350,75
|
|
20240325,121000,323979950,21350,21350,21350,21350,1
|
|
20240325,120900,323958600,21450,21350,21450,21350,4
|
|
20240325,120800,323873100,21450,21450,21450,21450,32
|
|
20240325,120700,323186700,21450,21450,21450,21450,37
|
|
20240325,120600,322393050,21450,21450,21450,21450,0
|
|
20240325,120500,322393050,21450,21450,21450,21450,6
|
|
20240325,120400,322264350,21450,21450,21450,21450,42
|
|
20240325,120300,321363450,21450,21450,21450,21450,0
|
|
20240325,120200,321363450,21450,21450,21450,21450,0
|
|
20240325,120100,321363450,21450,21450,21450,21450,20
|
|
20240325,120000,320934450,21350,21400,21400,21350,44
|
|
20240325,115900,319994250,21400,21400,21400,21400,0
|
|
20240325,115800,319994250,21400,21400,21400,21400,2
|
|
20240325,115700,319951450,21400,21400,21400,21400,117
|
|
20240325,115600,317447650,21350,21350,21350,21350,60
|
|
20240325,115500,316166650,21350,21350,21350,21350,1
|
|
20240325,115400,316145300,21400,21400,21400,21400,60
|
|
20240325,115300,314861300,21350,21350,21350,21350,0
|
|
20240325,115200,314861300,21350,21350,21350,21350,11
|
|
20240325,115100,314626450,21400,21400,21400,21400,0
|
|
20240325,115000,314626450,21400,21400,21400,21400,10
|
|
20240325,114900,314412450,21400,21400,21400,21400,49
|
|
20240325,114800,313363850,21400,21400,21400,21400,41
|
|
20240325,114700,312486450,21400,21400,21400,21400,57
|
|
20240325,114600,311266650,21400,21400,21400,21400,137
|
|
20240325,114500,308334850,21400,21400,21400,21400,0
|
|
20240325,114400,308334850,21400,21400,21400,21400,0
|
|
20240325,114300,308334850,21400,21400,21400,21400,27
|
|
20240325,114200,307757050,21400,21400,21400,21400,88
|
|
20240325,114100,305873850,21400,21400,21400,21400,89
|
|
20240325,114000,303969250,21400,21400,21400,21400,237
|
|
20240325,113900,298897450,21450,21450,21450,21450,0
|
|
20240325,113800,298897450,21450,21450,21450,21450,0
|
|
20240325,113700,298897450,21450,21450,21450,21450,40
|
|
20240325,113600,298039450,21400,21400,21400,21400,0
|
|
20240325,113500,298039450,21400,21400,21400,21400,0
|
|
20240325,113400,298039450,21400,21400,21400,21400,3
|
|
20240325,113300,297975250,21400,21400,21400,21400,40
|
|
20240325,113200,297119250,21350,21350,21350,21350,16
|
|
20240325,113100,296777650,21400,21400,21400,21400,16
|
|
20240325,113000,296435250,21400,21400,21400,21400,40
|
|
20240325,112900,295579250,21400,21400,21400,21400,0
|
|
20240325,112800,295579250,21400,21400,21400,21400,7
|
|
20240325,112700,295429450,21400,21400,21400,21400,2
|
|
20240325,112600,295386650,21350,21400,21400,21350,118
|
|
20240325,112500,292864750,21400,21400,21400,21400,0
|
|
20240325,112400,292864750,21400,21400,21400,21400,0
|
|
20240325,112300,292864750,21400,21400,21400,21400,0
|
|
20240325,112200,292864750,21400,21400,21400,21400,0
|
|
20240325,112100,292864750,21400,21400,21400,21400,39
|
|
20240325,112000,292030150,21400,21400,21400,21400,78
|
|
20240325,111900,290360950,21400,21400,21400,21400,26
|
|
20240325,111800,289804550,21400,21400,21400,21400,0
|
|
20240325,111700,289804550,21400,21400,21400,21400,0
|
|
20240325,111600,289804550,21400,21400,21400,21400,1
|
|
20240325,111500,289783150,21400,21400,21400,21400,38
|
|
20240325,111400,288969950,21400,21400,21400,21400,0
|
|
20240325,111300,288969950,21400,21400,21400,21400,0
|
|
20240325,111200,288969950,21400,21400,21400,21400,0
|
|
20240325,111100,288969950,21400,21400,21400,21400,3
|
|
20240325,111000,288905750,21350,21350,21350,21350,0
|
|
20240325,110900,288905750,21350,21350,21350,21350,100
|
|
20240325,110800,286770750,21350,21350,21350,21350,120
|
|
20240325,110700,284208750,21350,21400,21400,21350,260
|
|
20240325,110600,278655250,21400,21400,21400,21400,0
|
|
20240325,110500,278655250,21400,21400,21400,21400,0
|
|
20240325,110400,278655250,21400,21400,21400,21350,50
|
|
20240325,110300,277585300,21400,21400,21400,21400,0
|
|
20240325,110200,277585300,21400,21400,21400,21400,10
|
|
20240325,110100,277371300,21400,21400,21400,21400,0
|
|
20240325,110000,277371300,21400,21400,21400,21400,1
|
|
20240325,105900,277349900,21400,21400,21400,21400,34
|
|
20240325,105800,276622300,21350,21400,21400,21350,18
|
|
20240325,105700,276237650,21400,21400,21400,21400,0
|
|
20240325,105600,276237650,21400,21400,21400,21400,12
|
|
20240325,105500,275980850,21400,21400,21400,21400,0
|
|
20240325,105400,275980850,21400,21400,21400,21400,1183
|
|
20240325,105300,250664650,21400,21400,21400,21400,0
|
|
20240325,105200,250664650,21400,21450,21450,21400,9
|
|
20240325,105100,250472000,21450,21450,21450,21450,0
|
|
20240325,105000,250472000,21450,21450,21450,21450,0
|
|
20240325,104900,250472000,21450,21450,21450,21450,0
|
|
20240325,104800,250472000,21450,21450,21450,21450,0
|
|
20240325,104700,250472000,21450,21450,21450,21450,34
|
|
20240325,104600,249742700,21450,21400,21450,21400,91
|
|
20240325,104500,247794500,21450,21450,21450,21450,0
|
|
20240325,104400,247794500,21450,21450,21450,21450,0
|
|
20240325,104300,247794500,21450,21450,21450,21450,0
|
|
20240325,104200,247794500,21450,21450,21450,21450,0
|
|
20240325,104100,247794500,21450,21450,21450,21450,0
|
|
20240325,104000,247794500,21450,21450,21450,21450,82
|
|
20240325,103900,246035600,21400,21400,21400,21400,0
|
|
20240325,103800,246035600,21400,21400,21400,21400,97
|
|
20240325,103700,243959800,21400,21400,21400,21400,1
|
|
20240325,103600,243938400,21450,21450,21450,21450,407
|
|
20240325,103500,235208250,21450,21500,21500,21450,130
|
|
20240325,103400,232419500,21500,21500,21500,21500,51
|
|
20240325,103300,231323000,21500,21500,21500,21500,39
|
|
20240325,103200,230484500,21450,21450,21450,21450,20
|
|
20240325,103100,230055500,21500,21500,21500,21500,0
|
|
20240325,103000,230055500,21500,21500,21500,21500,2
|
|
20240325,102900,230012500,21450,21450,21450,21450,26
|
|
20240325,102800,229454800,21450,21450,21450,21450,0
|
|
20240325,102700,229454800,21450,21450,21450,21450,68
|
|
20240325,102600,227996200,21500,21500,21500,21500,0
|
|
20240325,102500,227996200,21500,21500,21500,21500,36
|
|
20240325,102400,227222200,21500,21500,21500,21500,1
|
|
20240325,102300,227200700,21500,21500,21500,21500,0
|
|
20240325,102200,227200700,21500,21500,21500,21500,0
|
|
20240325,102100,227200700,21500,21500,21500,21500,3
|
|
20240325,102000,227136200,21500,21500,21500,21500,0
|
|
20240325,101900,227136200,21500,21500,21500,21500,7
|
|
20240325,101800,226985700,21450,21450,21450,21450,0
|
|
20240325,101700,226985700,21450,21450,21450,21450,0
|
|
20240325,101600,226985700,21450,21450,21450,21450,1
|
|
20240325,101500,226964250,21500,21500,21500,21500,1
|
|
20240325,101400,226942750,21500,21500,21500,21500,59
|
|
20240325,101300,225674250,21500,21500,21500,21500,0
|
|
20240325,101200,225674250,21500,21500,21500,21500,204
|
|
20240325,101100,221288250,21500,21500,21500,21500,10
|
|
20240325,101000,221073250,21600,21600,21600,21600,7
|
|
20240325,100900,220922050,21600,21600,21600,21600,10
|
|
20240325,100800,220706050,21600,21550,21600,21550,45
|
|
20240325,100700,219736250,21550,21550,21550,21550,1
|
|
20240325,100600,219714700,21600,21600,21600,21600,2
|
|
20240325,100500,219671500,21550,21550,21550,21550,28
|
|
20240325,100400,219068100,21600,21550,21600,21550,21
|
|
20240325,100300,218615500,21550,21550,21550,21550,214
|
|
20240325,100200,214003800,21550,21600,21600,21550,31
|
|
20240325,100100,213334300,21600,21600,21600,21600,21
|
|
20240325,100000,212880700,21600,21600,21600,21600,1
|
|
20240325,095900,212859100,21550,21550,21550,21550,61
|
|
20240325,095800,211544550,21600,21600,21600,21600,1
|
|
20240325,095700,211522950,21500,21600,21600,21500,9
|
|
20240325,095600,211328950,21600,21600,21600,21600,30
|
|
20240325,095500,210680950,21600,21600,21600,21600,0
|
|
20240325,095400,210680950,21600,21550,21600,21550,244
|
|
20240325,095300,205420500,21550,21550,21550,21550,1
|
|
20240325,095200,205398950,21550,21550,21550,21550,189
|
|
20240325,095100,201326000,21500,21500,21500,21500,0
|
|
20240325,095000,201326000,21500,21500,21500,21500,5
|
|
20240325,094900,201218500,21550,21500,21550,21500,40
|
|
20240325,094800,200358400,21500,21500,21500,21500,5
|
|
20240325,094700,200250900,21500,21500,21500,21500,77
|
|
20240325,094600,198595400,21500,21500,21500,21500,0
|
|
20240325,094500,198595400,21500,21500,21500,21500,0
|
|
20240325,094400,198595400,21500,21500,21500,21500,0
|
|
20240325,094300,198595400,21500,21500,21500,21500,1
|
|
20240325,094200,198573900,21500,21500,21500,21500,0
|
|
20240325,094100,198573900,21500,21500,21550,21500,107
|
|
20240325,094000,196273250,21550,21550,21550,21550,64
|
|
20240325,093900,194894050,21550,21550,21550,21550,55
|
|
20240325,093800,193708800,21550,21550,21550,21550,10
|
|
20240325,093700,193493300,21500,21500,21500,21500,0
|
|
20240325,093600,193493300,21500,21500,21500,21500,1381
|
|
20240325,093500,163801800,21450,21450,21450,21450,1
|
|
20240325,093400,163780350,21450,21450,21450,21450,16
|
|
20240325,093300,163437150,21450,21450,21450,21450,83
|
|
20240325,093200,161656800,21450,21450,21450,21450,19
|
|
20240325,093100,161249250,21450,21450,21450,21450,10
|
|
20240325,093000,161034750,21450,21450,21450,21450,0
|
|
20240325,092900,161034750,21450,21500,21500,21450,354
|
|
20240325,092800,153441200,21450,21450,21450,21450,165
|
|
20240325,092700,149901950,21400,21400,21400,21400,1
|
|
20240325,092600,149880550,21400,21400,21400,21400,2
|
|
20240325,092500,149837750,21400,21400,21400,21400,0
|
|
20240325,092400,149837750,21400,21400,21400,21400,0
|
|
20240325,092300,149837750,21400,21400,21400,21400,20
|
|
20240325,092200,149409750,21350,21400,21400,21350,213
|
|
20240325,092100,144853650,21350,21350,21350,21350,150
|
|
20240325,092000,141651150,21450,21400,21450,21300,298
|
|
20240325,091900,135273200,21300,21300,21300,21300,142
|
|
20240325,091800,132248600,21300,21300,21300,21300,0
|
|
20240325,091700,132248600,21300,21300,21300,21300,372
|
|
20240325,091600,124325000,21400,21250,21400,21250,2
|
|
20240325,091500,124282350,21300,21300,21300,21300,723
|
|
20240325,091400,108882450,21250,21250,21250,21250,373
|
|
20240325,091300,100956200,21250,21400,21400,21250,1730
|
|
20240325,091200,64140850,21400,21400,21400,21400,120
|
|
20240325,091100,61572850,21500,21500,21500,21500,0
|
|
20240325,091000,61572850,21500,21450,21500,21450,158
|
|
20240325,090900,58176250,21450,21450,21450,21450,31
|
|
20240325,090800,57511300,21500,21500,21500,21500,44
|
|
20240325,090700,56565300,21500,21450,21500,21450,115
|
|
20240325,090600,54095050,21500,21500,21500,21500,0
|
|
20240325,090500,54095050,21500,21500,21500,21300,719
|
|
20240325,090400,38713650,21500,21600,21600,21500,113
|
|
20240325,090300,36274650,21600,21600,21600,21600,22
|
|
20240325,090200,35799450,21650,21500,21650,21500,637
|
|
20240325,090100,22080850,21500,21500,21500,21500,87
|
|
20240325,090000,20210350,21500,21550,21550,21450,939
|