578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,183500,550104450,21250,21250,21250,21250,345
|
|
20240328,183400,550104450,21250,21250,21250,21250,0
|
|
20240328,183300,550104450,21250,21250,21250,21250,0
|
|
20240328,183200,550104450,21250,21250,21250,21250,0
|
|
20240328,183100,550104450,21250,21250,21250,21250,0
|
|
20240328,183000,550104450,21250,21250,21250,21250,0
|
|
20240328,182900,550104450,21250,21250,21250,21250,0
|
|
20240328,182800,550104450,21250,21250,21250,21250,0
|
|
20240328,182700,550104450,21250,21250,21250,21250,0
|
|
20240328,182600,550104450,21250,21250,21250,21250,0
|
|
20240328,182500,550104450,21250,21250,21250,21250,0
|
|
20240328,182400,550104450,21250,21250,21250,21250,0
|
|
20240328,182300,550104450,21250,21250,21250,21250,0
|
|
20240328,182200,550104450,21250,21250,21250,21250,0
|
|
20240328,182100,550104450,21250,21250,21250,21250,0
|
|
20240328,182000,550104450,21250,21250,21250,21250,0
|
|
20240328,181900,550104450,21250,21250,21250,21250,0
|
|
20240328,181800,550104450,21250,21250,21250,21250,0
|
|
20240328,181700,550104450,21250,21250,21250,21250,0
|
|
20240328,181600,550104450,21250,21250,21250,21250,0
|
|
20240328,181500,550104450,21250,21250,21250,21250,0
|
|
20240328,181400,550104450,21250,21250,21250,21250,0
|
|
20240328,181300,550104450,21250,21250,21250,21250,0
|
|
20240328,181200,550104450,21250,21250,21250,21250,0
|
|
20240328,181100,550104450,21250,21250,21250,21250,0
|
|
20240328,181000,550104450,21250,21250,21250,21250,0
|
|
20240328,180900,550104450,21250,21250,21250,21250,0
|
|
20240328,180800,550104450,21250,21250,21250,21250,0
|
|
20240328,180700,550104450,21250,21250,21250,21250,0
|
|
20240328,180600,550104450,21250,21250,21250,21250,0
|
|
20240328,180500,550104450,21250,21250,21250,21250,345
|
|
20240328,180400,550104450,21250,21250,21250,21250,0
|
|
20240328,180300,550104450,21250,21250,21250,21250,0
|
|
20240328,180200,550104450,21250,21250,21250,21250,0
|
|
20240328,180100,550104450,21250,21250,21250,21250,0
|
|
20240328,180000,550104450,21250,21250,21250,21250,0
|
|
20240328,175900,550104450,21250,21250,21250,21250,0
|
|
20240328,175800,550104450,21250,21250,21250,21250,0
|
|
20240328,175700,550104450,21250,21250,21250,21250,0
|
|
20240328,175600,550104450,21250,21250,21250,21250,0
|
|
20240328,175500,550104450,21250,21250,21250,21250,0
|
|
20240328,175400,550104450,21250,21250,21250,21250,0
|
|
20240328,175300,550104450,21250,21250,21250,21250,0
|
|
20240328,175200,550104450,21250,21250,21250,21250,0
|
|
20240328,175100,550104450,21250,21250,21250,21250,0
|
|
20240328,175000,550104450,21250,21250,21250,21250,0
|
|
20240328,174900,550104450,21250,21250,21250,21250,0
|
|
20240328,174800,550104450,21250,21250,21250,21250,0
|
|
20240328,174700,550104450,21250,21250,21250,21250,0
|
|
20240328,174600,550104450,21250,21250,21250,21250,0
|
|
20240328,174500,550104450,21250,21250,21250,21250,0
|
|
20240328,174400,550104450,21250,21250,21250,21250,0
|
|
20240328,174300,550104450,21250,21250,21250,21250,0
|
|
20240328,174200,550104450,21250,21250,21250,21250,0
|
|
20240328,174100,550104450,21250,21250,21250,21250,0
|
|
20240328,174000,550104450,21250,21250,21250,21250,0
|
|
20240328,173900,550104450,21250,21250,21250,21250,0
|
|
20240328,173800,550104450,21250,21250,21250,21250,0
|
|
20240328,173700,550104450,21250,21250,21250,21250,0
|
|
20240328,173600,550104450,21250,21250,21250,21250,0
|
|
20240328,173500,550104450,21250,21250,21250,21250,345
|
|
20240328,173400,550104450,21250,21250,21250,21250,0
|
|
20240328,173300,550104450,21250,21250,21250,21250,0
|
|
20240328,173200,550104450,21250,21250,21250,21250,0
|
|
20240328,173100,550104450,21250,21250,21250,21250,0
|
|
20240328,173000,550104450,21250,21250,21250,21250,0
|
|
20240328,172900,550104450,21250,21250,21250,21250,0
|
|
20240328,172800,550104450,21250,21250,21250,21250,0
|
|
20240328,172700,550104450,21250,21250,21250,21250,0
|
|
20240328,172600,550104450,21250,21250,21250,21250,0
|
|
20240328,172500,550104450,21250,21250,21250,21250,0
|
|
20240328,172400,550104450,21250,21250,21250,21250,0
|
|
20240328,172300,550104450,21250,21250,21250,21250,0
|
|
20240328,172200,550104450,21250,21250,21250,21250,0
|
|
20240328,172100,550104450,21250,21250,21250,21250,0
|
|
20240328,172000,550104450,21250,21250,21250,21250,0
|
|
20240328,171900,550104450,21250,21250,21250,21250,0
|
|
20240328,171800,550104450,21250,21250,21250,21250,0
|
|
20240328,171700,550104450,21250,21250,21250,21250,0
|
|
20240328,171600,550104450,21250,21250,21250,21250,0
|
|
20240328,171500,550104450,21250,21250,21250,21250,0
|
|
20240328,171400,550104450,21250,21250,21250,21250,0
|
|
20240328,171300,550104450,21250,21250,21250,21250,0
|
|
20240328,171200,550104450,21250,21250,21250,21250,0
|
|
20240328,171100,550104450,21250,21250,21250,21250,0
|
|
20240328,171000,550104450,21250,21250,21250,21250,0
|
|
20240328,170900,550104450,21250,21250,21250,21250,0
|
|
20240328,170800,550104450,21250,21250,21250,21250,0
|
|
20240328,170700,550104450,21250,21250,21250,21250,0
|
|
20240328,170600,550104450,21250,21250,21250,21250,0
|
|
20240328,170500,550104450,21250,21250,21250,21250,345
|
|
20240328,170400,550104450,21250,21250,21250,21250,0
|
|
20240328,170300,550104450,21250,21250,21250,21250,0
|
|
20240328,170200,550104450,21250,21250,21250,21250,0
|
|
20240328,170100,550104450,21250,21250,21250,21250,0
|
|
20240328,170000,550104450,21250,21250,21250,21250,0
|
|
20240328,165900,550104450,21250,21250,21250,21250,0
|
|
20240328,165800,550104450,21250,21250,21250,21250,0
|
|
20240328,165700,550104450,21250,21250,21250,21250,0
|
|
20240328,165600,550104450,21250,21250,21250,21250,0
|
|
20240328,165500,550104450,21250,21250,21250,21250,0
|
|
20240328,165400,550104450,21250,21250,21250,21250,0
|
|
20240328,165300,550104450,21250,21250,21250,21250,0
|
|
20240328,165200,550104450,21250,21250,21250,21250,0
|
|
20240328,165100,550104450,21250,21250,21250,21250,0
|
|
20240328,165000,550104450,21250,21250,21250,21250,0
|
|
20240328,164900,550104450,21250,21250,21250,21250,0
|
|
20240328,164800,550104450,21250,21250,21250,21250,0
|
|
20240328,164700,550104450,21250,21250,21250,21250,0
|
|
20240328,164600,550104450,21250,21250,21250,21250,0
|
|
20240328,164500,550104450,21250,21250,21250,21250,0
|
|
20240328,164400,550104450,21250,21250,21250,21250,0
|
|
20240328,164300,550104450,21250,21250,21250,21250,0
|
|
20240328,164200,550104450,21250,21250,21250,21250,0
|
|
20240328,164100,550104450,21250,21250,21250,21250,0
|
|
20240328,164000,550104450,21250,21250,21250,21250,0
|
|
20240328,163900,550104450,21250,21250,21250,21250,0
|
|
20240328,163800,550104450,21250,21250,21250,21250,0
|
|
20240328,163700,550104450,21250,21250,21250,21250,0
|
|
20240328,163600,550104450,21250,21250,21250,21250,0
|
|
20240328,163500,550104450,21250,21250,21250,21250,345
|
|
20240328,163400,550104450,21250,21250,21250,21250,0
|
|
20240328,163300,550104450,21250,21250,21250,21250,0
|
|
20240328,163200,550104450,21250,21250,21250,21250,0
|
|
20240328,163100,550104450,21250,21250,21250,21250,0
|
|
20240328,163000,550104450,21250,21250,21250,21250,0
|
|
20240328,162900,550104450,21250,21250,21250,21250,0
|
|
20240328,162800,550104450,21250,21250,21250,21250,0
|
|
20240328,162700,550104450,21250,21250,21250,21250,0
|
|
20240328,162600,550104450,21250,21250,21250,21250,0
|
|
20240328,162500,550104450,21250,21250,21250,21250,0
|
|
20240328,162400,550104450,21250,21250,21250,21250,0
|
|
20240328,162300,550104450,21250,21250,21250,21250,0
|
|
20240328,162200,550104450,21250,21250,21250,21250,0
|
|
20240328,162100,550104450,21250,21250,21250,21250,0
|
|
20240328,162000,550104450,21250,21250,21250,21250,0
|
|
20240328,161900,550104450,21250,21250,21250,21250,0
|
|
20240328,161800,550104450,21250,21250,21250,21250,0
|
|
20240328,161700,550104450,21250,21250,21250,21250,0
|
|
20240328,161600,550104450,21250,21250,21250,21250,0
|
|
20240328,161500,550104450,21250,21250,21250,21250,0
|
|
20240328,161400,550104450,21250,21250,21250,21250,0
|
|
20240328,161300,550104450,21250,21250,21250,21250,0
|
|
20240328,161200,550104450,21250,21250,21250,21250,0
|
|
20240328,161100,550104450,21250,21250,21250,21250,0
|
|
20240328,161000,550104450,21250,21250,21250,21250,0
|
|
20240328,160900,550104450,21250,21250,21250,21250,0
|
|
20240328,160800,550104450,21250,21250,21250,21250,0
|
|
20240328,160700,550104450,21250,21250,21250,21250,0
|
|
20240328,160600,550104450,21250,21250,21250,21250,0
|
|
20240328,160500,550104450,21250,21250,21250,21250,345
|
|
20240328,160400,550104450,21250,21250,21250,21250,0
|
|
20240328,160300,550104450,21250,21250,21250,21250,0
|
|
20240328,160200,550104450,21250,21250,21250,21250,0
|
|
20240328,160100,550104450,21250,21250,21250,21250,0
|
|
20240328,160000,550104450,21250,21250,21250,21250,0
|
|
20240328,155900,550104450,21250,21250,21250,21250,0
|
|
20240328,155800,550104450,21250,21250,21250,21250,0
|
|
20240328,155700,550104450,21250,21250,21250,21250,0
|
|
20240328,155600,550104450,21250,21250,21250,21250,0
|
|
20240328,155500,550104450,21250,21250,21250,21250,0
|
|
20240328,155400,550104450,21250,21250,21250,21250,0
|
|
20240328,155300,550104450,21250,21250,21250,21250,0
|
|
20240328,155200,550104450,21250,21250,21250,21250,0
|
|
20240328,155100,550104450,21250,21250,21250,21250,0
|
|
20240328,155000,550104450,21250,21250,21250,21250,0
|
|
20240328,154900,550104450,21250,21250,21250,21250,0
|
|
20240328,154800,550104450,21250,21250,21250,21250,0
|
|
20240328,154700,550104450,21250,21250,21250,21250,0
|
|
20240328,154600,550104450,21250,21250,21250,21250,0
|
|
20240328,154500,550104450,21250,21250,21250,21250,0
|
|
20240328,154400,550104450,21250,21250,21250,21250,0
|
|
20240328,154300,550104450,21250,21250,21250,21250,0
|
|
20240328,154200,550104450,21250,21250,21250,21250,0
|
|
20240328,154100,550104450,21250,21250,21250,21250,0
|
|
20240328,154000,550104450,21250,21250,21250,21250,0
|
|
20240328,153900,550104450,21250,21250,21250,21250,0
|
|
20240328,153800,550104450,21250,21250,21250,21250,0
|
|
20240328,153700,550104450,21250,21250,21250,21250,0
|
|
20240328,153600,550104450,21250,21250,21250,21250,0
|
|
20240328,153500,550104450,21250,21250,21250,21250,345
|
|
20240328,153400,550104450,21250,21250,21250,21250,0
|
|
20240328,153300,550104450,21250,21250,21250,21250,0
|
|
20240328,153200,550104450,21250,21250,21250,21250,0
|
|
20240328,153100,550104450,21250,21250,21250,21250,0
|
|
20240328,153000,550104450,21250,21250,21250,21250,345
|
|
20240328,152900,542773200,21200,21200,21200,21200,0
|
|
20240328,152800,542773200,21200,21200,21200,21200,0
|
|
20240328,152700,542773200,21200,21200,21200,21200,0
|
|
20240328,152600,542773200,21200,21200,21200,21200,0
|
|
20240328,152500,542773200,21200,21200,21200,21200,0
|
|
20240328,152400,542773200,21200,21200,21200,21200,0
|
|
20240328,152300,542773200,21200,21200,21200,21200,0
|
|
20240328,152200,542773200,21200,21200,21200,21200,0
|
|
20240328,152100,542773200,21200,21200,21200,21200,0
|
|
20240328,152000,542773200,21200,21200,21200,21200,0
|
|
20240328,151900,542773200,21200,21300,21300,21200,649
|
|
20240328,151800,528986800,21300,21300,21300,21300,3
|
|
20240328,151700,528922900,21200,21300,21300,21200,32
|
|
20240328,151600,528243500,21200,21200,21200,21200,0
|
|
20240328,151500,528243500,21200,21300,21300,21200,29
|
|
20240328,151400,527628000,21200,21200,21200,21200,14
|
|
20240328,151300,527331200,21300,21200,21300,21200,17
|
|
20240328,151200,526970500,21300,21250,21300,21250,34
|
|
20240328,151100,526247950,21250,21250,21250,21250,100
|
|
20240328,151000,524122950,21250,21250,21250,21250,25
|
|
20240328,150900,523591700,21300,21300,21300,21300,0
|
|
20240328,150800,523591700,21300,21300,21300,21300,46
|
|
20240328,150700,522611900,21300,21250,21300,21250,115
|
|
20240328,150600,520163400,21300,21300,21300,21300,1
|
|
20240328,150500,520142100,21250,21250,21250,21200,248
|
|
20240328,150400,514874150,21250,21250,21250,21250,0
|
|
20240328,150300,514874150,21250,21250,21250,21250,0
|
|
20240328,150200,514874150,21250,21250,21250,21250,3
|
|
20240328,150100,514810400,21250,21250,21250,21250,31
|
|
20240328,150000,514151650,21250,21250,21250,21250,0
|
|
20240328,145900,514151650,21250,21250,21250,21250,0
|
|
20240328,145800,514151650,21250,21250,21250,21250,0
|
|
20240328,145700,514151650,21250,21250,21250,21200,639
|
|
20240328,145600,500577350,21300,21300,21300,21300,0
|
|
20240328,145500,500577350,21300,21300,21300,21300,0
|
|
20240328,145400,500577350,21300,21300,21300,21300,0
|
|
20240328,145300,500577350,21300,21300,21300,21300,0
|
|
20240328,145200,500577350,21300,21300,21300,21300,3
|
|
20240328,145100,500513450,21250,21250,21250,21250,9
|
|
20240328,145000,500322200,21250,21250,21250,21250,9
|
|
20240328,144900,500130950,21300,21300,21300,21300,1
|
|
20240328,144800,500109650,21300,21300,21300,21300,90
|
|
20240328,144700,498192650,21300,21300,21300,21300,57
|
|
20240328,144600,496978550,21350,21350,21350,21350,0
|
|
20240328,144500,496978550,21350,21350,21350,21350,0
|
|
20240328,144400,496978550,21350,21250,21350,21250,40
|
|
20240328,144300,496126950,21350,21300,21350,21300,197
|
|
20240328,144200,491930800,21350,21350,21350,21350,0
|
|
20240328,144100,491930800,21350,21250,21350,21250,30
|
|
20240328,144000,491293200,21400,21250,21400,21250,251
|
|
20240328,143900,485959300,21200,21200,21200,21200,0
|
|
20240328,143800,485959300,21200,21200,21200,21200,0
|
|
20240328,143700,485959300,21200,21400,21400,21200,18
|
|
20240328,143600,485574500,21200,21200,21200,21200,0
|
|
20240328,143500,485574500,21200,21300,21350,21200,4370
|
|
20240328,143400,392380500,21200,21200,21200,21200,3
|
|
20240328,143300,392316900,21300,21300,21300,21300,30
|
|
20240328,143200,391677900,21200,21200,21200,21200,0
|
|
20240328,143100,391677900,21200,21200,21200,21200,28
|
|
20240328,143000,391084300,21300,21300,21300,21300,238
|
|
20240328,142900,386014900,21200,21200,21200,21200,0
|
|
20240328,142800,386014900,21200,21200,21200,21200,16
|
|
20240328,142700,385675700,21200,21200,21200,21200,2
|
|
20240328,142600,385633300,21200,21200,21200,21200,20
|
|
20240328,142500,385209300,21200,21200,21200,21200,38
|
|
20240328,142400,384403700,21200,21200,21200,21200,13
|
|
20240328,142300,384128100,21250,21250,21250,21250,0
|
|
20240328,142200,384128100,21250,21250,21250,21250,0
|
|
20240328,142100,384128100,21250,21250,21250,21250,1
|
|
20240328,142000,384106850,21200,21200,21200,21200,0
|
|
20240328,141900,384106850,21200,21200,21200,21200,12
|
|
20240328,141800,383852450,21300,21300,21300,21300,14
|
|
20240328,141700,383554250,21300,21200,21300,21200,3
|
|
20240328,141600,383490450,21200,21200,21200,21200,0
|
|
20240328,141500,383490450,21200,21200,21200,21200,120
|
|
20240328,141400,380946450,21200,21200,21200,21200,7
|
|
20240328,141300,380798050,21250,21250,21250,21250,4
|
|
20240328,141200,380713050,21250,21250,21250,21250,1
|
|
20240328,141100,380691800,21250,21250,21250,21250,0
|
|
20240328,141000,380691800,21250,21250,21250,21250,0
|
|
20240328,140900,380691800,21250,21300,21300,21250,3
|
|
20240328,140800,380628000,21200,21250,21250,21200,141
|
|
20240328,140700,377637800,21200,21200,21200,21200,0
|
|
20240328,140600,377637800,21200,21200,21200,21200,320
|
|
20240328,140500,370853800,21250,21250,21250,21250,7
|
|
20240328,140400,370705050,21250,21250,21250,21250,1
|
|
20240328,140300,370683800,21200,21200,21200,21200,4
|
|
20240328,140200,370599000,21300,21300,21300,21300,2
|
|
20240328,140100,370556400,21300,21300,21300,21300,0
|
|
20240328,140000,370556400,21300,21300,21300,21300,0
|
|
20240328,135900,370556400,21300,21300,21300,21300,0
|
|
20240328,135800,370556400,21300,21300,21300,21300,0
|
|
20240328,135700,370556400,21300,21300,21300,21300,0
|
|
20240328,135600,370556400,21300,21300,21300,21300,0
|
|
20240328,135500,370556400,21300,21200,21300,21200,44
|
|
20240328,135400,369623500,21200,21200,21200,21200,45
|
|
20240328,135300,368669500,21200,21200,21200,21200,0
|
|
20240328,135200,368669500,21200,21200,21200,21200,4
|
|
20240328,135100,368584700,21250,21250,21250,21250,1
|
|
20240328,135000,368563450,21250,21250,21250,21250,5
|
|
20240328,134900,368457200,21200,21200,21200,21200,0
|
|
20240328,134800,368457200,21200,21200,21200,21200,2
|
|
20240328,134700,368414800,21250,21250,21250,21250,0
|
|
20240328,134600,368414800,21250,21250,21250,21250,0
|
|
20240328,134500,368414800,21250,21250,21250,21250,207
|
|
20240328,134400,364016050,21300,21300,21300,21300,0
|
|
20240328,134300,364016050,21300,21300,21300,21300,0
|
|
20240328,134200,364016050,21300,21300,21300,21300,0
|
|
20240328,134100,364016050,21300,21300,21300,21300,38
|
|
20240328,134000,363206650,21300,21250,21300,21250,44
|
|
20240328,133900,362271600,21250,21250,21250,21250,0
|
|
20240328,133800,362271600,21250,21250,21250,21250,0
|
|
20240328,133700,362271600,21250,21250,21250,21250,0
|
|
20240328,133600,362271600,21250,21250,21250,21250,0
|
|
20240328,133500,362271600,21250,21250,21250,21250,1
|
|
20240328,133400,362250350,21300,21300,21300,21300,5
|
|
20240328,133300,362143850,21300,21300,21300,21300,1
|
|
20240328,133200,362122550,21250,21250,21250,21250,100
|
|
20240328,133100,359997550,21250,21250,21250,21250,34
|
|
20240328,133000,359275050,21250,21250,21250,21250,0
|
|
20240328,132900,359275050,21250,21250,21250,21250,4
|
|
20240328,132800,359190050,21300,21300,21300,21300,0
|
|
20240328,132700,359190050,21300,21300,21300,21300,4
|
|
20240328,132600,359104850,21300,21300,21300,21300,0
|
|
20240328,132500,359104850,21300,21300,21300,21300,0
|
|
20240328,132400,359104850,21300,21300,21300,21300,7
|
|
20240328,132300,358955750,21300,21300,21300,21300,20
|
|
20240328,132200,358529750,21300,21300,21300,21200,22
|
|
20240328,132100,358062850,21200,21200,21200,21200,0
|
|
20240328,132000,358062850,21200,21200,21200,21200,0
|
|
20240328,131900,358062850,21200,21200,21200,21200,0
|
|
20240328,131800,358062850,21200,21200,21200,21200,3
|
|
20240328,131700,357999250,21200,21200,21200,21200,3
|
|
20240328,131600,357935650,21250,21250,21250,21250,0
|
|
20240328,131500,357935650,21250,21250,21250,21250,24
|
|
20240328,131400,357425650,21250,21250,21250,21250,0
|
|
20240328,131300,357425650,21250,21250,21250,21250,0
|
|
20240328,131200,357425650,21250,21250,21250,21250,0
|
|
20240328,131100,357425650,21250,21250,21250,21250,10
|
|
20240328,131000,357213150,21200,21200,21200,21200,0
|
|
20240328,130900,357213150,21200,21200,21200,21200,129
|
|
20240328,130800,354478350,21200,21200,21200,21200,6
|
|
20240328,130700,354351150,21200,21200,21200,21200,46
|
|
20240328,130600,353375950,21200,21200,21200,21200,1676
|
|
20240328,130500,317844750,21200,21200,21200,21200,0
|
|
20240328,130400,317844750,21200,21200,21200,21200,0
|
|
20240328,130300,317844750,21200,21200,21200,21200,0
|
|
20240328,130200,317844750,21200,21200,21200,21200,0
|
|
20240328,130100,317844750,21200,21200,21200,21200,0
|
|
20240328,130000,317844750,21200,21200,21200,21200,1
|
|
20240328,125900,317823550,21200,21200,21200,21200,153
|
|
20240328,125800,314579950,21200,21200,21200,21200,16
|
|
20240328,125700,314240750,21300,21300,21300,21300,136
|
|
20240328,125600,311343950,21200,21300,21300,21200,549
|
|
20240328,125500,299673150,21250,21300,21300,21250,415
|
|
20240328,125400,290835950,21250,21300,21300,21250,15
|
|
20240328,125300,290516950,21300,21250,21300,21250,219
|
|
20240328,125200,285863100,21300,21300,21300,21300,0
|
|
20240328,125100,285863100,21300,21300,21300,21300,1
|
|
20240328,125000,285841800,21250,21250,21250,21250,0
|
|
20240328,124900,285841800,21250,21250,21250,21250,0
|
|
20240328,124800,285841800,21250,21250,21250,21250,0
|
|
20240328,124700,285841800,21250,21300,21300,21250,20
|
|
20240328,124600,285416300,21300,21300,21300,21300,0
|
|
20240328,124500,285416300,21300,21300,21300,21300,28
|
|
20240328,124400,284819900,21250,21250,21250,21250,50
|
|
20240328,124300,283757400,21300,21300,21300,21300,10
|
|
20240328,124200,283544400,21300,21300,21300,21300,0
|
|
20240328,124100,283544400,21300,21300,21300,21300,0
|
|
20240328,124000,283544400,21300,21300,21300,21300,1
|
|
20240328,123900,283523100,21250,21250,21250,21250,0
|
|
20240328,123800,283523100,21250,21250,21250,21250,160
|
|
20240328,123700,280123100,21300,21250,21300,21250,90
|
|
20240328,123600,278210550,21250,21250,21250,21250,112
|
|
20240328,123500,275830550,21250,21250,21250,21250,0
|
|
20240328,123400,275830550,21250,21250,21250,21250,27
|
|
20240328,123300,275256800,21250,21250,21250,21250,3
|
|
20240328,123200,275193050,21250,21250,21250,21250,0
|
|
20240328,123100,275193050,21250,21200,21250,21200,10
|
|
20240328,123000,274980800,21200,21200,21200,21200,123
|
|
20240328,122900,272373200,21250,21250,21250,21250,93
|
|
20240328,122800,270396950,21250,21250,21250,21250,5
|
|
20240328,122700,270290700,21250,21250,21250,21250,1
|
|
20240328,122600,270269450,21250,21250,21250,21250,200
|
|
20240328,122500,266019450,21250,21250,21250,21250,0
|
|
20240328,122400,266019450,21250,21250,21250,21250,3
|
|
20240328,122300,265955700,21250,21250,21250,21250,0
|
|
20240328,122200,265955700,21250,21250,21250,21250,0
|
|
20240328,122100,265955700,21250,21250,21250,21250,0
|
|
20240328,122000,265955700,21250,21250,21250,21250,0
|
|
20240328,121900,265955700,21250,21250,21250,21250,10
|
|
20240328,121800,265743200,21250,21250,21250,21250,0
|
|
20240328,121700,265743200,21250,21200,21250,21200,51
|
|
20240328,121600,264661950,21250,21250,21250,21250,0
|
|
20240328,121500,264661950,21250,21200,21250,21200,2
|
|
20240328,121400,264619500,21250,21250,21250,21250,0
|
|
20240328,121300,264619500,21250,21250,21250,21200,44
|
|
20240328,121200,263686350,21250,21250,21250,21250,4
|
|
20240328,121100,263601350,21250,21250,21250,21250,309
|
|
20240328,121000,257035100,21250,21250,21250,21250,0
|
|
20240328,120900,257035100,21250,21250,21250,21250,0
|
|
20240328,120800,257035100,21250,21250,21250,21250,0
|
|
20240328,120700,257035100,21250,21250,21250,21250,0
|
|
20240328,120600,257035100,21250,21250,21250,21250,0
|
|
20240328,120500,257035100,21250,21250,21250,21250,0
|
|
20240328,120400,257035100,21250,21250,21250,21250,1
|
|
20240328,120300,257013850,21200,21200,21200,21200,9
|
|
20240328,120200,256823050,21200,21200,21200,21200,0
|
|
20240328,120100,256823050,21200,21250,21250,21200,302
|
|
20240328,120000,250407350,21300,21300,21300,21300,0
|
|
20240328,115900,250407350,21300,21300,21300,21300,0
|
|
20240328,115800,250407350,21300,21300,21300,21300,0
|
|
20240328,115700,250407350,21300,21200,21300,21200,92
|
|
20240328,115600,248451950,21250,21250,21250,21250,503
|
|
20240328,115500,237763200,21200,21200,21200,21200,1
|
|
20240328,115400,237742000,21200,21200,21200,21200,0
|
|
20240328,115300,237742000,21200,21200,21200,21200,2
|
|
20240328,115200,237699600,21250,21250,21250,21250,2
|
|
20240328,115100,237657100,21200,21200,21200,21200,58
|
|
20240328,115000,236427500,21250,21250,21250,21250,0
|
|
20240328,114900,236427500,21250,21250,21250,21250,0
|
|
20240328,114800,236427500,21250,21250,21250,21250,0
|
|
20240328,114700,236427500,21250,21250,21250,21250,0
|
|
20240328,114600,236427500,21250,21250,21250,21250,0
|
|
20240328,114500,236427500,21250,21250,21250,21250,0
|
|
20240328,114400,236427500,21250,21250,21250,21250,0
|
|
20240328,114300,236427500,21250,21250,21250,21250,0
|
|
20240328,114200,236427500,21250,21250,21250,21250,2
|
|
20240328,114100,236385000,21250,21250,21250,21250,0
|
|
20240328,114000,236385000,21250,21250,21250,21250,0
|
|
20240328,113900,236385000,21250,21250,21250,21250,193
|
|
20240328,113800,232283750,21250,21250,21250,21250,0
|
|
20240328,113700,232283750,21250,21250,21250,21250,1
|
|
20240328,113600,232262500,21250,21250,21250,21250,10
|
|
20240328,113500,232050000,21250,21200,21250,21200,49
|
|
20240328,113400,231008850,21250,21250,21250,21200,36
|
|
20240328,113300,230243950,21200,21200,21200,21200,37
|
|
20240328,113200,229459550,21250,21250,21250,21200,65
|
|
20240328,113100,228079650,21250,21250,21250,21250,2
|
|
20240328,113000,228037150,21250,21250,21250,21250,84
|
|
20240328,112900,226252150,21300,21300,21300,21300,0
|
|
20240328,112800,226252150,21300,21300,21300,21300,100
|
|
20240328,112700,224122150,21300,21300,21300,21300,17
|
|
20240328,112600,223760050,21300,21300,21300,21300,1
|
|
20240328,112500,223738750,21200,21200,21200,21200,0
|
|
20240328,112400,223738750,21200,21200,21200,21200,0
|
|
20240328,112300,223738750,21200,21250,21250,21200,530
|
|
20240328,112200,212476550,21200,21200,21200,21200,36
|
|
20240328,112100,211713350,21200,21200,21200,21200,0
|
|
20240328,112000,211713350,21200,21250,21250,21200,518
|
|
20240328,111900,200708400,21250,21250,21250,21250,0
|
|
20240328,111800,200708400,21250,21250,21250,21250,0
|
|
20240328,111700,200708400,21250,21300,21300,21250,19
|
|
20240328,111600,200304600,21250,21250,21250,21250,28
|
|
20240328,111500,199709600,21300,21300,21300,21300,100
|
|
20240328,111400,197579600,21300,21250,21300,21250,40
|
|
20240328,111300,196729500,21250,21250,21250,21250,30
|
|
20240328,111200,196092000,21300,21300,21300,21300,0
|
|
20240328,111100,196092000,21300,21300,21300,21300,0
|
|
20240328,111000,196092000,21300,21300,21300,21300,2
|
|
20240328,110900,196049400,21300,21300,21300,21300,0
|
|
20240328,110800,196049400,21300,21200,21300,21200,19
|
|
20240328,110700,195646500,21200,21200,21200,21200,20
|
|
20240328,110600,195222500,21200,21250,21250,21200,404
|
|
20240328,110500,186637850,21250,21300,21300,21250,270
|
|
20240328,110400,180898800,21300,21300,21300,21300,0
|
|
20240328,110300,180898800,21300,21300,21300,21300,0
|
|
20240328,110200,180898800,21300,21300,21300,21300,15
|
|
20240328,110100,180579300,21300,21300,21300,21300,1
|
|
20240328,110000,180558000,21300,21300,21300,21300,0
|
|
20240328,105900,180558000,21300,21300,21300,21300,1
|
|
20240328,105800,180536700,21250,21250,21250,21250,0
|
|
20240328,105700,180536700,21250,21250,21250,21250,0
|
|
20240328,105600,180536700,21250,21250,21250,21250,0
|
|
20240328,105500,180536700,21250,21250,21250,21250,0
|
|
20240328,105400,180536700,21250,21250,21250,21250,0
|
|
20240328,105300,180536700,21250,21250,21250,21250,20
|
|
20240328,105200,180111700,21200,21200,21200,21200,0
|
|
20240328,105100,180111700,21200,21200,21200,21200,0
|
|
20240328,105000,180111700,21200,21300,21300,21200,24
|
|
20240328,104900,179600900,21250,21250,21250,21250,3
|
|
20240328,104800,179537150,21200,21200,21200,21200,112
|
|
20240328,104700,177162750,21200,21200,21200,21200,0
|
|
20240328,104600,177162750,21200,21200,21200,21200,12
|
|
20240328,104500,176908350,21200,21200,21200,21200,111
|
|
20240328,104400,174555150,21200,21200,21200,21200,127
|
|
20240328,104300,171862750,21200,21200,21300,21200,140
|
|
20240328,104200,168894250,21200,21250,21250,21200,510
|
|
20240328,104100,158063350,21250,21250,21250,21250,144
|
|
20240328,104000,155003350,21300,21300,21300,21300,0
|
|
20240328,103900,155003350,21300,21300,21300,21200,9
|
|
20240328,103800,154812050,21200,21200,21200,21200,2
|
|
20240328,103700,154769650,21300,21300,21300,21300,3
|
|
20240328,103600,154705750,21200,21200,21200,21200,100
|
|
20240328,103500,152585750,21200,21200,21200,21200,0
|
|
20240328,103400,152585750,21200,21200,21200,21200,0
|
|
20240328,103300,152585750,21200,21200,21200,21200,0
|
|
20240328,103200,152585750,21200,21200,21200,21200,17
|
|
20240328,103100,152225350,21200,21200,21200,21200,46
|
|
20240328,103000,151250150,21200,21200,21200,21200,96
|
|
20240328,102900,149214950,21200,21250,21250,21200,554
|
|
20240328,102800,137445350,21250,21300,21300,21250,55
|
|
20240328,102700,136275900,21300,21300,21300,21300,57
|
|
20240328,102600,135061800,21250,21250,21250,21250,0
|
|
20240328,102500,135061800,21250,21250,21250,21250,82
|
|
20240328,102400,133319300,21300,21300,21300,21300,0
|
|
20240328,102300,133319300,21300,21300,21300,21300,0
|
|
20240328,102200,133319300,21300,21300,21300,21300,46
|
|
20240328,102100,132339500,21250,21250,21250,21200,105
|
|
20240328,102000,130111350,21250,21250,21250,21250,0
|
|
20240328,101900,130111350,21250,21250,21250,21250,38
|
|
20240328,101800,129303850,21200,21300,21300,21200,225
|
|
20240328,101700,124517150,21250,21250,21250,21250,15
|
|
20240328,101600,124198400,21250,21250,21250,21250,11
|
|
20240328,101500,123964650,21200,21200,21200,21200,91
|
|
20240328,101400,122035450,21200,21200,21200,21200,4
|
|
20240328,101300,121950650,21250,21250,21250,21250,0
|
|
20240328,101200,121950650,21250,21200,21250,21200,11
|
|
20240328,101100,121717400,21200,21200,21200,21200,10
|
|
20240328,101000,121505400,21250,21250,21250,21250,0
|
|
20240328,100900,121505400,21250,21250,21300,21250,41
|
|
20240328,100800,120634000,21300,21300,21300,21300,0
|
|
20240328,100700,120634000,21300,21300,21300,21300,0
|
|
20240328,100600,120634000,21300,21300,21300,21300,0
|
|
20240328,100500,120634000,21300,21200,21300,21200,150
|
|
20240328,100400,117453400,21200,21200,21200,21200,8
|
|
20240328,100300,117283800,21200,21250,21250,21200,318
|
|
20240328,100200,110529300,21250,21250,21250,21250,0
|
|
20240328,100100,110529300,21250,21300,21300,21250,68
|
|
20240328,100000,109084200,21300,21300,21300,21300,1
|
|
20240328,095900,109062900,21300,21300,21300,21300,0
|
|
20240328,095800,109062900,21300,21300,21300,21300,114
|
|
20240328,095700,106634700,21300,21300,21300,21300,1
|
|
20240328,095600,106613400,21250,21250,21250,21250,0
|
|
20240328,095500,106613400,21250,21250,21250,21250,26
|
|
20240328,095400,106060900,21250,21250,21250,21250,10
|
|
20240328,095300,105848400,21300,21300,21300,21300,0
|
|
20240328,095200,105848400,21300,21300,21300,21300,20
|
|
20240328,095100,105422400,21350,21350,21350,21350,0
|
|
20240328,095000,105422400,21350,21350,21350,21350,6
|
|
20240328,094900,105294300,21350,21350,21350,21350,0
|
|
20240328,094800,105294300,21350,21300,21350,21300,4
|
|
20240328,094700,105209050,21350,21350,21350,21350,1
|
|
20240328,094600,105187700,21250,21250,21250,21250,0
|
|
20240328,094500,105187700,21250,21250,21250,21250,80
|
|
20240328,094400,103487700,21250,21350,21350,21250,98
|
|
20240328,094300,101404700,21350,21350,21350,21350,2
|
|
20240328,094200,101362000,21350,21350,21350,21350,0
|
|
20240328,094100,101362000,21350,21350,21350,21350,0
|
|
20240328,094000,101362000,21350,21350,21350,21350,8
|
|
20240328,093900,101191200,21350,21300,21350,21300,36
|
|
20240328,093800,100423600,21350,21350,21350,21350,1
|
|
20240328,093700,100402250,21350,21350,21350,21350,7
|
|
20240328,093600,100252800,21350,21300,21350,21300,31
|
|
20240328,093500,99592100,21300,21300,21300,21300,11
|
|
20240328,093400,99357800,21300,21300,21300,21300,1
|
|
20240328,093300,99336500,21250,21250,21250,21250,15
|
|
20240328,093200,99017750,21250,21250,21250,21250,10
|
|
20240328,093100,98805250,21250,21250,21250,21250,0
|
|
20240328,093000,98805250,21250,21250,21250,21250,0
|
|
20240328,092900,98805250,21250,21250,21250,21250,0
|
|
20240328,092800,98805250,21250,21250,21250,21250,3
|
|
20240328,092700,98741500,21250,21250,21250,21250,25
|
|
20240328,092600,98210250,21200,21200,21200,21200,0
|
|
20240328,092500,98210250,21200,21200,21200,21150,257
|
|
20240328,092400,92762400,21200,21200,21200,21200,0
|
|
20240328,092300,92762400,21200,21200,21200,21200,7
|
|
20240328,092200,92614000,21300,21300,21300,21300,58
|
|
20240328,092100,91378600,21150,21200,21200,21150,105
|
|
20240328,092000,89155750,21250,21250,21250,21250,61
|
|
20240328,091900,87859500,21250,21250,21250,21250,169
|
|
20240328,091800,84268250,21200,21200,21200,21200,100
|
|
20240328,091700,82148250,21150,21150,21200,21150,90
|
|
20240328,091600,80242250,21150,21200,21200,21150,723
|
|
20240328,091500,64915550,21200,21200,21200,21200,0
|
|
20240328,091400,64915550,21200,21200,21200,21200,98
|
|
20240328,091300,62837950,21200,21200,21200,21200,65
|
|
20240328,091200,61459950,21200,21200,21200,21200,0
|
|
20240328,091100,61459950,21200,21200,21200,21200,0
|
|
20240328,091000,61459950,21200,21200,21200,21200,92
|
|
20240328,090900,59509550,21200,21200,21200,21200,6
|
|
20240328,090800,59382350,21200,21250,21250,21150,667
|
|
20240328,090700,45233150,21200,21200,21200,21200,0
|
|
20240328,090600,45233150,21200,21200,21200,21200,0
|
|
20240328,090500,45233150,21200,21200,21200,21200,0
|
|
20240328,090400,45233150,21200,21150,21200,21150,406
|
|
20240328,090300,36626650,21200,21150,21200,21150,334
|
|
20240328,090200,29560000,21200,21150,21200,21150,617
|
|
20240328,090100,16507150,21250,21250,21250,21200,52
|
|
20240328,090000,15404650,21200,21250,21250,21200,725
|