578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,183500,609917400,21150,21150,21150,21150,1229
|
|
20240329,183400,609917400,21150,21150,21150,21150,0
|
|
20240329,183300,609917400,21150,21150,21150,21150,0
|
|
20240329,183200,609917400,21150,21150,21150,21150,0
|
|
20240329,183100,609917400,21150,21150,21150,21150,0
|
|
20240329,183000,609917400,21150,21150,21150,21150,0
|
|
20240329,182900,609917400,21150,21150,21150,21150,0
|
|
20240329,182800,609917400,21150,21150,21150,21150,0
|
|
20240329,182700,609917400,21150,21150,21150,21150,0
|
|
20240329,182600,609917400,21150,21150,21150,21150,0
|
|
20240329,182500,609917400,21150,21150,21150,21150,0
|
|
20240329,182400,609917400,21150,21150,21150,21150,0
|
|
20240329,182300,609917400,21150,21150,21150,21150,0
|
|
20240329,182200,609917400,21150,21150,21150,21150,0
|
|
20240329,182100,609917400,21150,21150,21150,21150,0
|
|
20240329,182000,609917400,21150,21150,21150,21150,0
|
|
20240329,181900,609917400,21150,21150,21150,21150,0
|
|
20240329,181800,609917400,21150,21150,21150,21150,0
|
|
20240329,181700,609917400,21150,21150,21150,21150,0
|
|
20240329,181600,609917400,21150,21150,21150,21150,0
|
|
20240329,181500,609917400,21150,21150,21150,21150,0
|
|
20240329,181400,609917400,21150,21150,21150,21150,0
|
|
20240329,181300,609917400,21150,21150,21150,21150,0
|
|
20240329,181200,609917400,21150,21150,21150,21150,0
|
|
20240329,181100,609917400,21150,21150,21150,21150,0
|
|
20240329,181000,609917400,21150,21150,21150,21150,0
|
|
20240329,180900,609917400,21150,21150,21150,21150,0
|
|
20240329,180800,609917400,21150,21150,21150,21150,0
|
|
20240329,180700,609917400,21150,21150,21150,21150,0
|
|
20240329,180600,609917400,21150,21150,21150,21150,0
|
|
20240329,180500,609917400,21150,21150,21150,21150,1229
|
|
20240329,180400,609917400,21150,21150,21150,21150,0
|
|
20240329,180300,609917400,21150,21150,21150,21150,0
|
|
20240329,180200,609917400,21150,21150,21150,21150,0
|
|
20240329,180100,609917400,21150,21150,21150,21150,0
|
|
20240329,180000,609917400,21150,21150,21150,21150,0
|
|
20240329,175900,609917400,21150,21150,21150,21150,0
|
|
20240329,175800,609917400,21150,21150,21150,21150,0
|
|
20240329,175700,609917400,21150,21150,21150,21150,0
|
|
20240329,175600,609917400,21150,21150,21150,21150,0
|
|
20240329,175500,609917400,21150,21150,21150,21150,0
|
|
20240329,175400,609917400,21150,21150,21150,21150,0
|
|
20240329,175300,609917400,21150,21150,21150,21150,0
|
|
20240329,175200,609917400,21150,21150,21150,21150,0
|
|
20240329,175100,609917400,21150,21150,21150,21150,0
|
|
20240329,175000,609917400,21150,21150,21150,21150,0
|
|
20240329,174900,609917400,21150,21150,21150,21150,0
|
|
20240329,174800,609917400,21150,21150,21150,21150,0
|
|
20240329,174700,609917400,21150,21150,21150,21150,0
|
|
20240329,174600,609917400,21150,21150,21150,21150,0
|
|
20240329,174500,609917400,21150,21150,21150,21150,0
|
|
20240329,174400,609917400,21150,21150,21150,21150,0
|
|
20240329,174300,609917400,21150,21150,21150,21150,0
|
|
20240329,174200,609917400,21150,21150,21150,21150,0
|
|
20240329,174100,609917400,21150,21150,21150,21150,0
|
|
20240329,174000,609917400,21150,21150,21150,21150,0
|
|
20240329,173900,609917400,21150,21150,21150,21150,0
|
|
20240329,173800,609917400,21150,21150,21150,21150,0
|
|
20240329,173700,609917400,21150,21150,21150,21150,0
|
|
20240329,173600,609917400,21150,21150,21150,21150,0
|
|
20240329,173500,609917400,21150,21150,21150,21150,1229
|
|
20240329,173400,609917400,21150,21150,21150,21150,0
|
|
20240329,173300,609917400,21150,21150,21150,21150,0
|
|
20240329,173200,609917400,21150,21150,21150,21150,0
|
|
20240329,173100,609917400,21150,21150,21150,21150,0
|
|
20240329,173000,609917400,21150,21150,21150,21150,0
|
|
20240329,172900,609917400,21150,21150,21150,21150,0
|
|
20240329,172800,609917400,21150,21150,21150,21150,0
|
|
20240329,172700,609917400,21150,21150,21150,21150,0
|
|
20240329,172600,609917400,21150,21150,21150,21150,0
|
|
20240329,172500,609917400,21150,21150,21150,21150,0
|
|
20240329,172400,609917400,21150,21150,21150,21150,0
|
|
20240329,172300,609917400,21150,21150,21150,21150,0
|
|
20240329,172200,609917400,21150,21150,21150,21150,0
|
|
20240329,172100,609917400,21150,21150,21150,21150,0
|
|
20240329,172000,609917400,21150,21150,21150,21150,0
|
|
20240329,171900,609917400,21150,21150,21150,21150,0
|
|
20240329,171800,609917400,21150,21150,21150,21150,0
|
|
20240329,171700,609917400,21150,21150,21150,21150,0
|
|
20240329,171600,609917400,21150,21150,21150,21150,0
|
|
20240329,171500,609917400,21150,21150,21150,21150,0
|
|
20240329,171400,609917400,21150,21150,21150,21150,0
|
|
20240329,171300,609917400,21150,21150,21150,21150,0
|
|
20240329,171200,609917400,21150,21150,21150,21150,0
|
|
20240329,171100,609917400,21150,21150,21150,21150,0
|
|
20240329,171000,609917400,21150,21150,21150,21150,0
|
|
20240329,170900,609917400,21150,21150,21150,21150,0
|
|
20240329,170800,609917400,21150,21150,21150,21150,0
|
|
20240329,170700,609917400,21150,21150,21150,21150,0
|
|
20240329,170600,609917400,21150,21150,21150,21150,0
|
|
20240329,170500,609917400,21150,21150,21150,21150,1229
|
|
20240329,170400,609917400,21150,21150,21150,21150,0
|
|
20240329,170300,609917400,21150,21150,21150,21150,0
|
|
20240329,170200,609917400,21150,21150,21150,21150,0
|
|
20240329,170100,609917400,21150,21150,21150,21150,0
|
|
20240329,170000,609917400,21150,21150,21150,21150,0
|
|
20240329,165900,609917400,21150,21150,21150,21150,0
|
|
20240329,165800,609917400,21150,21150,21150,21150,0
|
|
20240329,165700,609917400,21150,21150,21150,21150,0
|
|
20240329,165600,609917400,21150,21150,21150,21150,0
|
|
20240329,165500,609917400,21150,21150,21150,21150,0
|
|
20240329,165400,609917400,21150,21150,21150,21150,0
|
|
20240329,165300,609917400,21150,21150,21150,21150,0
|
|
20240329,165200,609917400,21150,21150,21150,21150,0
|
|
20240329,165100,609917400,21150,21150,21150,21150,0
|
|
20240329,165000,609917400,21150,21150,21150,21150,0
|
|
20240329,164900,609917400,21150,21150,21150,21150,0
|
|
20240329,164800,609917400,21150,21150,21150,21150,0
|
|
20240329,164700,609917400,21150,21150,21150,21150,0
|
|
20240329,164600,609917400,21150,21150,21150,21150,0
|
|
20240329,164500,609917400,21150,21150,21150,21150,0
|
|
20240329,164400,609917400,21150,21150,21150,21150,0
|
|
20240329,164300,609917400,21150,21150,21150,21150,0
|
|
20240329,164200,609917400,21150,21150,21150,21150,0
|
|
20240329,164100,609917400,21150,21150,21150,21150,0
|
|
20240329,164000,609917400,21150,21150,21150,21150,0
|
|
20240329,163900,609917400,21150,21150,21150,21150,0
|
|
20240329,163800,609917400,21150,21150,21150,21150,0
|
|
20240329,163700,609917400,21150,21150,21150,21150,0
|
|
20240329,163600,609917400,21150,21150,21150,21150,0
|
|
20240329,163500,609917400,21150,21150,21150,21150,1229
|
|
20240329,163400,609917400,21150,21150,21150,21150,0
|
|
20240329,163300,609917400,21150,21150,21150,21150,0
|
|
20240329,163200,609917400,21150,21150,21150,21150,0
|
|
20240329,163100,609917400,21150,21150,21150,21150,0
|
|
20240329,163000,609917400,21150,21150,21150,21150,0
|
|
20240329,162900,609917400,21150,21150,21150,21150,0
|
|
20240329,162800,609917400,21150,21150,21150,21150,0
|
|
20240329,162700,609917400,21150,21150,21150,21150,0
|
|
20240329,162600,609917400,21150,21150,21150,21150,0
|
|
20240329,162500,609917400,21150,21150,21150,21150,0
|
|
20240329,162400,609917400,21150,21150,21150,21150,0
|
|
20240329,162300,609917400,21150,21150,21150,21150,0
|
|
20240329,162200,609917400,21150,21150,21150,21150,0
|
|
20240329,162100,609917400,21150,21150,21150,21150,0
|
|
20240329,162000,609917400,21150,21150,21150,21150,0
|
|
20240329,161900,609917400,21150,21150,21150,21150,0
|
|
20240329,161800,609917400,21150,21150,21150,21150,0
|
|
20240329,161700,609917400,21150,21150,21150,21150,0
|
|
20240329,161600,609917400,21150,21150,21150,21150,0
|
|
20240329,161500,609917400,21150,21150,21150,21150,0
|
|
20240329,161400,609917400,21150,21150,21150,21150,0
|
|
20240329,161300,609917400,21150,21150,21150,21150,0
|
|
20240329,161200,609917400,21150,21150,21150,21150,0
|
|
20240329,161100,609917400,21150,21150,21150,21150,0
|
|
20240329,161000,609917400,21150,21150,21150,21150,0
|
|
20240329,160900,609917400,21150,21150,21150,21150,0
|
|
20240329,160800,609917400,21150,21150,21150,21150,0
|
|
20240329,160700,609917400,21150,21150,21150,21150,0
|
|
20240329,160600,609917400,21150,21150,21150,21150,0
|
|
20240329,160500,609917400,21150,21150,21150,21150,1229
|
|
20240329,160400,609917400,21150,21150,21150,21150,0
|
|
20240329,160300,609917400,21150,21150,21150,21150,0
|
|
20240329,160200,609917400,21150,21150,21150,21150,0
|
|
20240329,160100,609917400,21150,21150,21150,21150,0
|
|
20240329,160000,609917400,21150,21150,21150,21150,0
|
|
20240329,155900,609917400,21150,21150,21150,21150,0
|
|
20240329,155800,609917400,21150,21150,21150,21150,0
|
|
20240329,155700,609917400,21150,21150,21150,21150,0
|
|
20240329,155600,609917400,21150,21150,21150,21150,0
|
|
20240329,155500,609917400,21150,21150,21150,21150,0
|
|
20240329,155400,609917400,21150,21150,21150,21150,0
|
|
20240329,155300,609917400,21150,21150,21150,21150,0
|
|
20240329,155200,609917400,21150,21150,21150,21150,0
|
|
20240329,155100,609917400,21150,21150,21150,21150,0
|
|
20240329,155000,609917400,21150,21150,21150,21150,0
|
|
20240329,154900,609917400,21150,21150,21150,21150,0
|
|
20240329,154800,609917400,21150,21150,21150,21150,0
|
|
20240329,154700,609917400,21150,21150,21150,21150,0
|
|
20240329,154600,609917400,21150,21150,21150,21150,0
|
|
20240329,154500,609917400,21150,21150,21150,21150,0
|
|
20240329,154400,609917400,21150,21150,21150,21150,0
|
|
20240329,154300,609917400,21150,21150,21150,21150,0
|
|
20240329,154200,609917400,21150,21150,21150,21150,0
|
|
20240329,154100,609917400,21150,21150,21150,21150,0
|
|
20240329,154000,609917400,21150,21150,21150,21150,0
|
|
20240329,153900,609917400,21150,21150,21150,21150,0
|
|
20240329,153800,609917400,21150,21150,21150,21150,0
|
|
20240329,153700,609917400,21150,21150,21150,21150,0
|
|
20240329,153600,609917400,21150,21150,21150,21150,0
|
|
20240329,153500,609917400,21150,21150,21150,21150,1229
|
|
20240329,153400,609917400,21150,21150,21150,21150,0
|
|
20240329,153300,609917400,21150,21150,21150,21150,0
|
|
20240329,153200,609917400,21150,21150,21150,21150,0
|
|
20240329,153100,609917400,21150,21150,21150,21150,0
|
|
20240329,153000,609917400,21150,21150,21150,21150,1229
|
|
20240329,152900,583924050,21150,21150,21150,21150,0
|
|
20240329,152800,583924050,21150,21150,21150,21150,0
|
|
20240329,152700,583924050,21150,21150,21150,21150,0
|
|
20240329,152600,583924050,21150,21150,21150,21150,0
|
|
20240329,152500,583924050,21150,21150,21150,21150,0
|
|
20240329,152400,583924050,21150,21150,21150,21150,0
|
|
20240329,152300,583924050,21150,21150,21150,21150,0
|
|
20240329,152200,583924050,21150,21150,21150,21150,0
|
|
20240329,152100,583924050,21150,21150,21150,21150,0
|
|
20240329,152000,583924050,21150,21150,21150,21150,0
|
|
20240329,151900,583924050,21150,21150,21150,21050,39
|
|
20240329,151800,583100350,21150,21050,21150,21050,354
|
|
20240329,151700,575645850,21150,21150,21150,21150,6
|
|
20240329,151600,575518950,21150,21150,21150,21050,21
|
|
20240329,151500,575076100,21150,21050,21150,21050,8
|
|
20240329,151400,574907600,21050,21050,21050,21050,0
|
|
20240329,151300,574907600,21050,21050,21050,21050,0
|
|
20240329,151200,574907600,21050,21050,21050,21050,14
|
|
20240329,151100,574612900,21050,21050,21050,21050,0
|
|
20240329,151000,574612900,21050,21100,21100,21050,165
|
|
20240329,150900,571131900,21100,21100,21100,21100,0
|
|
20240329,150800,571131900,21100,21100,21150,21100,253
|
|
20240329,150700,565791850,21150,21150,21150,21150,100
|
|
20240329,150600,563676850,21150,21150,21150,21150,3
|
|
20240329,150500,563613400,21150,21150,21150,21150,1
|
|
20240329,150400,563592250,21100,21100,21100,21100,21
|
|
20240329,150300,563149150,21100,21100,21100,21100,66
|
|
20240329,150200,561756550,21100,21100,21100,21100,0
|
|
20240329,150100,561756550,21100,21100,21100,21100,50
|
|
20240329,150000,560701550,21150,21100,21150,21100,101
|
|
20240329,145900,558570400,21100,21100,21100,21100,5
|
|
20240329,145800,558464900,21100,21100,21100,21100,0
|
|
20240329,145700,558464900,21100,21100,21100,21100,0
|
|
20240329,145600,558464900,21100,21100,21100,21100,514
|
|
20240329,145500,547619500,21100,21100,21100,21100,20
|
|
20240329,145400,547197500,21100,21100,21100,21100,4
|
|
20240329,145300,547113100,21050,21050,21050,21050,2
|
|
20240329,145200,547071000,21050,21050,21050,21050,200
|
|
20240329,145100,542861000,21100,21100,21100,21100,100
|
|
20240329,145000,540751000,21100,21100,21100,21100,5
|
|
20240329,144900,540645500,21050,21050,21050,21050,55
|
|
20240329,144800,539487750,21100,21100,21100,21100,58
|
|
20240329,144700,538263950,21100,21100,21100,21100,0
|
|
20240329,144600,538263950,21100,21100,21100,21100,1
|
|
20240329,144500,538242850,21050,21050,21050,21050,10
|
|
20240329,144400,538032350,21050,21100,21100,21050,161
|
|
20240329,144300,534643050,21100,21100,21100,21100,0
|
|
20240329,144200,534643050,21100,21100,21100,21100,70
|
|
20240329,144100,533166050,21100,21100,21100,21100,15
|
|
20240329,144000,532849550,21100,21050,21100,21050,527
|
|
20240329,143900,521730000,21100,21050,21100,21050,230
|
|
20240329,143800,516882500,21100,21100,21100,21100,11
|
|
20240329,143700,516650400,21050,21050,21050,21050,0
|
|
20240329,143600,516650400,21050,21050,21050,21050,2
|
|
20240329,143500,516608300,21050,21050,21050,21050,0
|
|
20240329,143400,516608300,21050,21050,21050,21050,50
|
|
20240329,143300,515555800,21050,21050,21050,21050,252
|
|
20240329,143200,510251200,21100,21100,21100,21100,214
|
|
20240329,143100,505735800,21100,21100,21100,21100,0
|
|
20240329,143000,505735800,21100,21100,21100,21100,0
|
|
20240329,142900,505735800,21100,21100,21100,21100,51
|
|
20240329,142800,504659700,21100,21100,21100,21100,47
|
|
20240329,142700,503668000,21100,21100,21100,21100,0
|
|
20240329,142600,503668000,21100,21100,21100,21100,0
|
|
20240329,142500,503668000,21100,21100,21100,21100,0
|
|
20240329,142400,503668000,21100,21100,21100,21100,0
|
|
20240329,142300,503668000,21100,21100,21100,21100,0
|
|
20240329,142200,503668000,21100,21100,21100,21100,10
|
|
20240329,142100,503457000,21100,21100,21100,21100,0
|
|
20240329,142000,503457000,21100,21100,21100,21100,14
|
|
20240329,141900,503161600,21100,21100,21100,21100,25
|
|
20240329,141800,502634100,21100,21100,21100,21100,10
|
|
20240329,141700,502423100,21100,21100,21100,21100,0
|
|
20240329,141600,502423100,21100,21100,21100,21100,0
|
|
20240329,141500,502423100,21100,21100,21100,21100,362
|
|
20240329,141400,494784900,21100,21100,21100,21100,10
|
|
20240329,141300,494573900,21050,21050,21050,21050,296
|
|
20240329,141200,488343100,21050,21100,21100,21050,40
|
|
20240329,141100,487499600,21050,21050,21050,21050,0
|
|
20240329,141000,487499600,21050,21050,21050,21050,17
|
|
20240329,140900,487141750,21100,21050,21100,21050,11
|
|
20240329,140800,486909750,21100,21100,21100,21100,0
|
|
20240329,140700,486909750,21100,21100,21100,21050,214
|
|
20240329,140600,482396950,21100,21100,21100,21100,12
|
|
20240329,140500,482143750,21100,21100,21100,21100,0
|
|
20240329,140400,482143750,21100,21100,21100,21100,0
|
|
20240329,140300,482143750,21100,21100,21100,21100,0
|
|
20240329,140200,482143750,21100,21100,21100,21100,0
|
|
20240329,140100,482143750,21100,21100,21100,21100,5
|
|
20240329,140000,482038250,21050,21050,21050,21050,0
|
|
20240329,135900,482038250,21050,21050,21050,21050,0
|
|
20240329,135800,482038250,21050,21050,21050,21050,0
|
|
20240329,135700,482038250,21050,21050,21050,21050,773
|
|
20240329,135600,465766600,21050,21100,21100,21050,45
|
|
20240329,135500,464819300,21050,21050,21050,21050,0
|
|
20240329,135400,464819300,21050,21050,21050,21050,0
|
|
20240329,135300,464819300,21050,21050,21050,21050,36
|
|
20240329,135200,464061500,21100,21100,21100,21100,0
|
|
20240329,135100,464061500,21100,21100,21100,21100,0
|
|
20240329,135000,464061500,21100,21100,21100,21100,0
|
|
20240329,134900,464061500,21100,21100,21100,21050,93
|
|
20240329,134800,462103750,21050,21050,21100,21050,9
|
|
20240329,134700,461914250,21050,21050,21050,21050,1346
|
|
20240329,134600,433580950,21100,21100,21100,21100,0
|
|
20240329,134500,433580950,21100,21100,21100,21100,0
|
|
20240329,134400,433580950,21100,21100,21100,21100,0
|
|
20240329,134300,433580950,21100,21100,21100,21100,0
|
|
20240329,134200,433580950,21100,21050,21100,21050,342
|
|
20240329,134100,426381750,21100,21100,21100,21100,2
|
|
20240329,134000,426339550,21100,21100,21100,21100,1
|
|
20240329,133900,426318450,21050,21050,21050,21050,0
|
|
20240329,133800,426318450,21050,21050,21050,21050,0
|
|
20240329,133700,426318450,21050,21050,21050,21050,66
|
|
20240329,133600,424929150,21100,21100,21100,21100,150
|
|
20240329,133500,421764150,21100,21050,21100,21050,24
|
|
20240329,133400,421258900,21050,21050,21050,21050,10
|
|
20240329,133300,421048400,21050,21050,21050,21050,4
|
|
20240329,133200,420964200,21050,21100,21100,21050,19
|
|
20240329,133100,420563750,21100,21100,21100,21100,40
|
|
20240329,133000,419719750,21100,21100,21100,21100,0
|
|
20240329,132900,419719750,21100,21100,21100,21100,0
|
|
20240329,132800,419719750,21100,21100,21100,21100,0
|
|
20240329,132700,419719750,21100,21100,21100,21100,0
|
|
20240329,132600,419719750,21100,21100,21100,21100,0
|
|
20240329,132500,419719750,21100,21100,21100,21100,1
|
|
20240329,132400,419698650,21100,21050,21100,21050,11
|
|
20240329,132300,419466600,21050,21050,21050,21050,32
|
|
20240329,132200,418793000,21050,21050,21050,21050,0
|
|
20240329,132100,418793000,21050,21050,21050,21050,1
|
|
20240329,132000,418771950,21100,21100,21100,21100,100
|
|
20240329,131900,416661950,21100,21100,21100,21100,8
|
|
20240329,131800,416493150,21100,21100,21100,21100,0
|
|
20240329,131700,416493150,21100,21100,21100,21100,0
|
|
20240329,131600,416493150,21100,21100,21100,21100,5
|
|
20240329,131500,416387650,21050,21050,21050,21050,0
|
|
20240329,131400,416387650,21050,21050,21050,21050,5
|
|
20240329,131300,416282400,21050,21050,21050,21050,6
|
|
20240329,131200,416156100,21050,21050,21050,21050,37
|
|
20240329,131100,415377250,21050,21050,21050,21050,0
|
|
20240329,131000,415377250,21050,21050,21050,21050,0
|
|
20240329,130900,415377250,21050,21050,21050,21050,0
|
|
20240329,130800,415377250,21050,21050,21050,21050,0
|
|
20240329,130700,415377250,21050,21050,21050,21050,0
|
|
20240329,130600,415377250,21050,21050,21050,21050,0
|
|
20240329,130500,415377250,21050,21100,21100,21050,163
|
|
20240329,130400,411945950,21050,21050,21050,21050,0
|
|
20240329,130300,411945950,21050,21050,21050,21050,0
|
|
20240329,130200,411945950,21050,21100,21100,21050,168
|
|
20240329,130100,408403650,21100,21100,21100,21100,0
|
|
20240329,130000,408403650,21100,21100,21100,21100,6
|
|
20240329,125900,408277050,21100,21100,21100,21100,3
|
|
20240329,125800,408213750,21100,21050,21100,21050,102
|
|
20240329,125700,406066550,21100,21100,21100,21100,1
|
|
20240329,125600,406045450,21050,21050,21050,21050,0
|
|
20240329,125500,406045450,21050,21050,21050,21050,12
|
|
20240329,125400,405792850,21100,21100,21100,21100,0
|
|
20240329,125300,405792850,21100,21100,21100,21100,0
|
|
20240329,125200,405792850,21100,21100,21100,21100,0
|
|
20240329,125100,405792850,21100,21100,21100,21100,17
|
|
20240329,125000,405434150,21100,21100,21100,21100,0
|
|
20240329,124900,405434150,21100,21100,21100,21100,2
|
|
20240329,124800,405391950,21050,21050,21050,21050,4
|
|
20240329,124700,405307750,21100,21100,21100,21100,0
|
|
20240329,124600,405307750,21100,21050,21100,21050,12
|
|
20240329,124500,405055000,21100,21100,21100,21100,1
|
|
20240329,124400,405033900,21100,21100,21100,21100,5
|
|
20240329,124300,404928400,21100,21100,21100,21100,0
|
|
20240329,124200,404928400,21100,21100,21100,21100,0
|
|
20240329,124100,404928400,21100,21100,21100,21100,2
|
|
20240329,124000,404886200,21100,21100,21100,21100,0
|
|
20240329,123900,404886200,21100,21100,21100,21100,0
|
|
20240329,123800,404886200,21100,21100,21100,21100,9
|
|
20240329,123700,404696300,21100,21100,21100,21100,10
|
|
20240329,123600,404485300,21100,21100,21100,21100,282
|
|
20240329,123500,398535100,21050,21050,21050,21050,7
|
|
20240329,123400,398387750,21050,21050,21050,21050,0
|
|
20240329,123300,398387750,21050,21050,21050,21050,3
|
|
20240329,123200,398324600,21050,21050,21050,21050,0
|
|
20240329,123100,398324600,21050,21050,21050,21050,115
|
|
20240329,123000,395903850,21050,21050,21050,21050,0
|
|
20240329,122900,395903850,21050,21050,21050,21050,0
|
|
20240329,122800,395903850,21050,21050,21050,21050,100
|
|
20240329,122700,393798850,21050,21050,21050,21050,100
|
|
20240329,122600,391693850,21050,21050,21050,21050,100
|
|
20240329,122500,389588850,21100,21100,21100,21100,70
|
|
20240329,122400,388111850,21150,21150,21150,21150,1
|
|
20240329,122300,388090700,21150,21100,21150,21100,12
|
|
20240329,122200,387837400,21100,21100,21100,21100,81
|
|
20240329,122100,386128300,21100,21100,21100,21100,100
|
|
20240329,122000,384018300,21100,21100,21100,21050,12
|
|
20240329,121900,383765150,21100,21100,21100,21100,30
|
|
20240329,121800,383132150,21150,21050,21150,21050,50
|
|
20240329,121700,382078050,21150,21150,21150,21150,1622
|
|
20240329,121600,347772750,21150,21100,21150,21100,301
|
|
20240329,121500,341421600,21050,21100,21100,21050,9
|
|
20240329,121400,341232050,21100,21100,21100,21100,0
|
|
20240329,121300,341232050,21100,21100,21100,21100,0
|
|
20240329,121200,341232050,21100,21100,21100,21100,0
|
|
20240329,121100,341232050,21100,21100,21100,21100,100
|
|
20240329,121000,339122050,21100,21100,21100,21100,1
|
|
20240329,120900,339100950,21100,21100,21100,21100,0
|
|
20240329,120800,339100950,21100,21100,21100,21100,0
|
|
20240329,120700,339100950,21100,21100,21100,21100,400
|
|
20240329,120600,330660950,21100,21100,21100,21100,95
|
|
20240329,120500,328656450,21100,21100,21100,21100,0
|
|
20240329,120400,328656450,21100,21100,21100,21100,1
|
|
20240329,120300,328635350,21100,21100,21100,21100,30
|
|
20240329,120200,328002350,21100,21100,21100,21100,5
|
|
20240329,120100,327896850,21100,21100,21100,21100,0
|
|
20240329,120000,327896850,21100,21100,21100,21100,0
|
|
20240329,115900,327896850,21100,21100,21100,21100,6
|
|
20240329,115800,327770250,21100,21100,21100,21100,0
|
|
20240329,115700,327770250,21100,21100,21100,21100,0
|
|
20240329,115600,327770250,21100,21100,21100,21100,2
|
|
20240329,115500,327728050,21050,21050,21050,21050,1
|
|
20240329,115400,327707000,21100,21100,21100,21100,0
|
|
20240329,115300,327707000,21100,21100,21100,21100,0
|
|
20240329,115200,327707000,21100,21100,21100,21100,1
|
|
20240329,115100,327685900,21100,21100,21100,21100,0
|
|
20240329,115000,327685900,21100,21100,21100,21100,1
|
|
20240329,114900,327664800,21100,21100,21100,21100,2
|
|
20240329,114800,327622600,21100,21100,21100,21100,147
|
|
20240329,114700,324520900,21100,21100,21100,21100,8
|
|
20240329,114600,324352100,21150,21150,21150,21150,0
|
|
20240329,114500,324352100,21150,21150,21150,21150,0
|
|
20240329,114400,324352100,21150,21150,21150,21150,6
|
|
20240329,114300,324225200,21100,21100,21100,21100,650
|
|
20240329,114200,310510200,21100,21100,21100,21100,10
|
|
20240329,114100,310299200,21100,21100,21100,21100,0
|
|
20240329,114000,310299200,21100,21100,21100,21100,5
|
|
20240329,113900,310193700,21150,21150,21150,21150,150
|
|
20240329,113800,307021200,21150,21150,21150,21150,2
|
|
20240329,113700,306978900,21100,21100,21150,21100,60
|
|
20240329,113600,305712800,21150,21150,21150,21150,0
|
|
20240329,113500,305712800,21150,21150,21150,21150,0
|
|
20240329,113400,305712800,21150,21150,21150,21150,0
|
|
20240329,113300,305712800,21150,21150,21150,21150,0
|
|
20240329,113200,305712800,21150,21150,21150,21150,2
|
|
20240329,113100,305670500,21150,21150,21150,21150,0
|
|
20240329,113000,305670500,21150,21150,21150,21150,0
|
|
20240329,112900,305670500,21150,21150,21150,21150,0
|
|
20240329,112800,305670500,21150,21100,21150,21100,6
|
|
20240329,112700,305543850,21100,21100,21100,21100,19
|
|
20240329,112600,305142950,21100,21100,21100,21100,2
|
|
20240329,112500,305100750,21100,21100,21100,21100,300
|
|
20240329,112400,298770750,21100,21100,21100,21100,4
|
|
20240329,112300,298686350,21100,21100,21100,21100,1
|
|
20240329,112200,298665250,21100,21100,21100,21100,1
|
|
20240329,112100,298644150,21050,21050,21050,21050,120
|
|
20240329,112000,296118150,21100,21100,21100,21100,127
|
|
20240329,111900,293438450,21100,21100,21100,21100,0
|
|
20240329,111800,293438450,21100,21100,21100,21100,0
|
|
20240329,111700,293438450,21100,21100,21100,21100,2
|
|
20240329,111600,293396250,21150,21150,21150,21150,0
|
|
20240329,111500,293396250,21150,21150,21150,21150,3
|
|
20240329,111400,293332800,21200,21200,21200,21200,0
|
|
20240329,111300,293332800,21200,21200,21200,21050,14
|
|
20240329,111200,293037450,21100,21100,21200,21100,17
|
|
20240329,111100,292678650,21100,21100,21100,21100,128
|
|
20240329,111000,289977850,21100,21100,21100,21100,0
|
|
20240329,110900,289977850,21100,21100,21100,21100,49
|
|
20240329,110800,288943950,21200,21200,21200,21200,0
|
|
20240329,110700,288943950,21200,21200,21200,21200,0
|
|
20240329,110600,288943950,21200,21200,21200,21200,15
|
|
20240329,110500,288625950,21200,21200,21200,21200,0
|
|
20240329,110400,288625950,21200,21200,21200,21200,0
|
|
20240329,110300,288625950,21200,21200,21200,21200,0
|
|
20240329,110200,288625950,21200,21200,21200,21200,2
|
|
20240329,110100,288583550,21100,21100,21100,21100,3
|
|
20240329,110000,288520250,21100,21100,21100,21100,1352
|
|
20240329,105900,259993050,21200,21200,21200,21200,0
|
|
20240329,105800,259993050,21200,21200,21200,21200,0
|
|
20240329,105700,259993050,21200,21200,21200,21200,2
|
|
20240329,105600,259950650,21200,21200,21200,21200,1
|
|
20240329,105500,259929450,21200,21100,21200,21100,131
|
|
20240329,105400,257165250,21100,21100,21100,21100,0
|
|
20240329,105300,257165250,21100,21100,21100,21100,50
|
|
20240329,105200,256110250,21100,21100,21100,21100,0
|
|
20240329,105100,256110250,21100,21200,21200,21100,4
|
|
20240329,105000,256025650,21200,21200,21200,21200,1
|
|
20240329,104900,256004450,21150,21150,21150,21150,3
|
|
20240329,104800,255941000,21150,21150,21150,21150,1
|
|
20240329,104700,255919850,21150,21150,21150,21150,30
|
|
20240329,104600,255285350,21200,21200,21200,21200,0
|
|
20240329,104500,255285350,21200,21200,21200,21200,2
|
|
20240329,104400,255242950,21100,21100,21100,21100,0
|
|
20240329,104300,255242950,21100,21100,21100,21100,6
|
|
20240329,104200,255116350,21150,21150,21150,21150,1
|
|
20240329,104100,255095200,21150,21150,21150,21150,0
|
|
20240329,104000,255095200,21150,21100,21150,21100,35
|
|
20240329,103900,254356450,21150,21150,21150,21150,293
|
|
20240329,103800,248159500,21150,21150,21150,21150,0
|
|
20240329,103700,248159500,21150,21150,21150,21150,0
|
|
20240329,103600,248159500,21150,21150,21150,21150,73
|
|
20240329,103500,246615550,21150,21200,21200,21150,205
|
|
20240329,103400,242279550,21150,21150,21150,21150,0
|
|
20240329,103300,242279550,21150,21150,21150,21150,0
|
|
20240329,103200,242279550,21150,21150,21150,21150,0
|
|
20240329,103100,242279550,21150,21150,21150,21150,0
|
|
20240329,103000,242279550,21150,21150,21150,21150,22
|
|
20240329,102900,241814250,21200,21200,21200,21200,1
|
|
20240329,102800,241793050,21150,21150,21150,21150,0
|
|
20240329,102700,241793050,21150,21150,21150,21150,0
|
|
20240329,102600,241793050,21150,21150,21150,21150,0
|
|
20240329,102500,241793050,21150,21150,21150,21150,0
|
|
20240329,102400,241793050,21150,21150,21150,21150,0
|
|
20240329,102300,241793050,21150,21150,21150,21150,0
|
|
20240329,102200,241793050,21150,21150,21150,21150,0
|
|
20240329,102100,241793050,21150,21150,21150,21150,0
|
|
20240329,102000,241793050,21150,21150,21150,21150,0
|
|
20240329,101900,241793050,21150,21150,21150,21150,0
|
|
20240329,101800,241793050,21150,21150,21150,21150,0
|
|
20240329,101700,241793050,21150,21150,21150,21150,0
|
|
20240329,101600,241793050,21150,21150,21150,21150,0
|
|
20240329,101500,241793050,21150,21200,21200,21150,40
|
|
20240329,101400,240945300,21200,21200,21200,21200,50
|
|
20240329,101300,239885300,21200,21200,21200,21200,1
|
|
20240329,101200,239864100,21200,21200,21200,21200,0
|
|
20240329,101100,239864100,21200,21200,21200,21200,26
|
|
20240329,101000,239312900,21200,21200,21200,21200,0
|
|
20240329,100900,239312900,21200,21200,21200,21200,0
|
|
20240329,100800,239312900,21200,21200,21200,21200,0
|
|
20240329,100700,239312900,21200,21200,21200,21200,0
|
|
20240329,100600,239312900,21200,21200,21200,21200,2
|
|
20240329,100500,239270500,21200,21200,21200,21200,1
|
|
20240329,100400,239249300,21100,21100,21100,21100,0
|
|
20240329,100300,239249300,21100,21100,21100,21100,709
|
|
20240329,100200,224289400,21100,21100,21100,21100,0
|
|
20240329,100100,224289400,21100,21150,21150,21100,200
|
|
20240329,100000,220069200,21200,21100,21200,21100,51
|
|
20240329,095900,218993000,21100,21100,21100,21100,298
|
|
20240329,095800,212705200,21200,21100,21200,21100,11
|
|
20240329,095700,212472500,21100,21100,21100,21100,400
|
|
20240329,095600,204032500,21100,21100,21100,21100,10
|
|
20240329,095500,203821500,21200,21100,21200,21100,83
|
|
20240329,095400,202068500,21100,21100,21100,21100,4
|
|
20240329,095300,201984100,21100,21100,21100,21100,9
|
|
20240329,095200,201794200,21100,21100,21100,21100,79
|
|
20240329,095100,200127300,21100,21100,21100,21100,0
|
|
20240329,095000,200127300,21100,21100,21150,21100,1066
|
|
20240329,094900,177634650,21150,21150,21150,21150,30
|
|
20240329,094800,177000150,21150,21150,21150,21150,19
|
|
20240329,094700,176598300,21150,21100,21150,21100,9
|
|
20240329,094600,176408300,21150,21150,21150,21150,0
|
|
20240329,094500,176408300,21150,21150,21150,21150,85
|
|
20240329,094400,174610550,21150,21100,21150,21100,125
|
|
20240329,094300,171971800,21100,21100,21100,21100,7
|
|
20240329,094200,171824100,21100,21100,21100,21100,40
|
|
20240329,094100,170980100,21100,21150,21150,21100,47
|
|
20240329,094000,169988050,21200,21200,21200,21200,0
|
|
20240329,093900,169988050,21200,21200,21200,21200,0
|
|
20240329,093800,169988050,21200,21100,21200,21100,6
|
|
20240329,093700,169861350,21150,21150,21200,21150,20
|
|
20240329,093600,169438300,21200,21200,21200,21200,1
|
|
20240329,093500,169417100,21100,21100,21100,21100,46
|
|
20240329,093400,168446500,21100,21100,21100,21100,72
|
|
20240329,093300,166927300,21100,21100,21100,21100,0
|
|
20240329,093200,166927300,21100,21100,21100,21100,4
|
|
20240329,093100,166842900,21100,21100,21100,21100,582
|
|
20240329,093000,154562700,21100,21100,21100,21100,47
|
|
20240329,092900,153571000,21100,21150,21150,21100,1300
|
|
20240329,092800,126106800,21200,21200,21200,21200,500
|
|
20240329,092700,115506800,21200,21200,21200,21200,32
|
|
20240329,092600,114828400,21200,21200,21200,21200,100
|
|
20240329,092500,112708400,21250,21250,21250,21250,0
|
|
20240329,092400,112708400,21250,21250,21250,21250,103
|
|
20240329,092300,110519650,21200,21200,21200,21200,1
|
|
20240329,092200,110498450,21200,21200,21200,21200,39
|
|
20240329,092100,109671650,21200,21200,21200,21200,120
|
|
20240329,092000,107127650,21200,21200,21200,21200,24
|
|
20240329,091900,106618850,21200,21200,21200,21200,0
|
|
20240329,091800,106618850,21200,21200,21200,21200,0
|
|
20240329,091700,106618850,21200,21200,21200,21200,131
|
|
20240329,091600,103841650,21200,21200,21200,21200,47
|
|
20240329,091500,102845250,21250,21250,21250,21250,71
|
|
20240329,091400,101336500,21250,21250,21250,21250,0
|
|
20240329,091300,101336500,21250,21200,21250,21200,114
|
|
20240329,091200,98919650,21200,21200,21200,21200,0
|
|
20240329,091100,98919650,21200,21200,21200,21200,4
|
|
20240329,091000,98834850,21200,21200,21200,21200,1
|
|
20240329,090900,98813650,21150,21250,21250,21150,11
|
|
20240329,090800,98580100,21250,21250,21250,21250,67
|
|
20240329,090700,97156350,21250,21150,21250,21150,170
|
|
20240329,090600,93558250,21150,21200,21200,21100,3134
|
|
20240329,090500,27209300,21300,21300,21300,21300,5
|
|
20240329,090400,27102800,21300,21200,21300,21200,86
|
|
20240329,090300,25279400,21300,21200,21300,21200,511
|
|
20240329,090200,14445100,21200,21200,21200,21200,480
|
|
20240329,090100,4269100,21200,21200,21200,21200,42
|
|
20240329,090000,3378700,21200,21250,21250,21200,159
|