581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,183800,884594500,249500,249500,249500,249500,99
|
|
20240306,183700,884594500,249500,249500,249500,249500,0
|
|
20240306,183600,884594500,249500,249500,249500,249500,0
|
|
20240306,183500,884594500,249500,249500,249500,249500,0
|
|
20240306,183400,884594500,249500,249500,249500,249500,0
|
|
20240306,183300,884594500,249500,249500,249500,249500,0
|
|
20240306,183200,884594500,249500,249500,249500,249500,0
|
|
20240306,183100,884594500,249500,249500,249500,249500,0
|
|
20240306,183000,884594500,249500,249500,249500,249500,0
|
|
20240306,182900,884594500,249500,249500,249500,249500,0
|
|
20240306,182800,884594500,249500,249500,249500,249500,0
|
|
20240306,182700,884594500,249500,249500,249500,249500,0
|
|
20240306,182600,884594500,249500,249500,249500,249500,0
|
|
20240306,182500,884594500,249500,249500,249500,249500,0
|
|
20240306,182400,884594500,249500,249500,249500,249500,0
|
|
20240306,182300,884594500,249500,249500,249500,249500,0
|
|
20240306,182200,884594500,249500,249500,249500,249500,0
|
|
20240306,182100,884594500,249500,249500,249500,249500,0
|
|
20240306,182000,884594500,249500,249500,249500,249500,0
|
|
20240306,181900,884594500,249500,249500,249500,249500,0
|
|
20240306,181800,884594500,249500,249500,249500,249500,0
|
|
20240306,181700,884594500,249500,249500,249500,249500,0
|
|
20240306,181600,884594500,249500,249500,249500,249500,0
|
|
20240306,181500,884594500,249500,249500,249500,249500,0
|
|
20240306,181400,884594500,249500,249500,249500,249500,0
|
|
20240306,181300,884594500,249500,249500,249500,249500,0
|
|
20240306,181200,884594500,249500,249500,249500,249500,0
|
|
20240306,181100,884594500,249500,249500,249500,249500,0
|
|
20240306,181000,884594500,249500,249500,249500,249500,0
|
|
20240306,180900,884594500,249500,249500,249500,249500,0
|
|
20240306,180800,884594500,249500,249500,249500,249500,99
|
|
20240306,180700,884594500,249500,249500,249500,249500,0
|
|
20240306,180600,884594500,249500,249500,249500,249500,0
|
|
20240306,180500,884594500,249500,249500,249500,249500,0
|
|
20240306,180400,884594500,249500,249500,249500,249500,0
|
|
20240306,180300,884594500,249500,249500,249500,249500,0
|
|
20240306,180200,884594500,249500,249500,249500,249500,0
|
|
20240306,180100,884594500,249500,249500,249500,249500,0
|
|
20240306,180000,884594500,249500,249500,249500,249500,0
|
|
20240306,175900,884594500,249500,249500,249500,249500,0
|
|
20240306,175800,884594500,249500,249500,249500,249500,0
|
|
20240306,175700,884594500,249500,249500,249500,249500,0
|
|
20240306,175600,884594500,249500,249500,249500,249500,0
|
|
20240306,175500,884594500,249500,249500,249500,249500,0
|
|
20240306,175400,884594500,249500,249500,249500,249500,0
|
|
20240306,175300,884594500,249500,249500,249500,249500,0
|
|
20240306,175200,884594500,249500,249500,249500,249500,0
|
|
20240306,175100,884594500,249500,249500,249500,249500,0
|
|
20240306,175000,884594500,249500,249500,249500,249500,0
|
|
20240306,174900,884594500,249500,249500,249500,249500,0
|
|
20240306,174800,884594500,249500,249500,249500,249500,0
|
|
20240306,174700,884594500,249500,249500,249500,249500,0
|
|
20240306,174600,884594500,249500,249500,249500,249500,0
|
|
20240306,174500,884594500,249500,249500,249500,249500,0
|
|
20240306,174400,884594500,249500,249500,249500,249500,0
|
|
20240306,174300,884594500,249500,249500,249500,249500,0
|
|
20240306,174200,884594500,249500,249500,249500,249500,0
|
|
20240306,174100,884594500,249500,249500,249500,249500,0
|
|
20240306,174000,884594500,249500,249500,249500,249500,0
|
|
20240306,173900,884594500,249500,249500,249500,249500,0
|
|
20240306,173800,884594500,249500,249500,249500,249500,99
|
|
20240306,173700,884594500,249500,249500,249500,249500,0
|
|
20240306,173600,884594500,249500,249500,249500,249500,0
|
|
20240306,173500,884594500,249500,249500,249500,249500,0
|
|
20240306,173400,884594500,249500,249500,249500,249500,0
|
|
20240306,173300,884594500,249500,249500,249500,249500,0
|
|
20240306,173200,884594500,249500,249500,249500,249500,0
|
|
20240306,173100,884594500,249500,249500,249500,249500,0
|
|
20240306,173000,884594500,249500,249500,249500,249500,0
|
|
20240306,172900,884594500,249500,249500,249500,249500,0
|
|
20240306,172800,884594500,249500,249500,249500,249500,0
|
|
20240306,172700,884594500,249500,249500,249500,249500,0
|
|
20240306,172600,884594500,249500,249500,249500,249500,0
|
|
20240306,172500,884594500,249500,249500,249500,249500,0
|
|
20240306,172400,884594500,249500,249500,249500,249500,0
|
|
20240306,172300,884594500,249500,249500,249500,249500,0
|
|
20240306,172200,884594500,249500,249500,249500,249500,0
|
|
20240306,172100,884594500,249500,249500,249500,249500,0
|
|
20240306,172000,884594500,249500,249500,249500,249500,0
|
|
20240306,171900,884594500,249500,249500,249500,249500,0
|
|
20240306,171800,884594500,249500,249500,249500,249500,0
|
|
20240306,171700,884594500,249500,249500,249500,249500,0
|
|
20240306,171600,884594500,249500,249500,249500,249500,0
|
|
20240306,171500,884594500,249500,249500,249500,249500,0
|
|
20240306,171400,884594500,249500,249500,249500,249500,0
|
|
20240306,171300,884594500,249500,249500,249500,249500,0
|
|
20240306,171200,884594500,249500,249500,249500,249500,0
|
|
20240306,171100,884594500,249500,249500,249500,249500,0
|
|
20240306,171000,884594500,249500,249500,249500,249500,0
|
|
20240306,170900,884594500,249500,249500,249500,249500,0
|
|
20240306,170800,884594500,249500,249500,249500,249500,99
|
|
20240306,170700,884594500,249500,249500,249500,249500,0
|
|
20240306,170600,884594500,249500,249500,249500,249500,0
|
|
20240306,170500,884594500,249500,249500,249500,249500,0
|
|
20240306,170400,884594500,249500,249500,249500,249500,0
|
|
20240306,170300,884594500,249500,249500,249500,249500,0
|
|
20240306,170200,884594500,249500,249500,249500,249500,0
|
|
20240306,170100,884594500,249500,249500,249500,249500,0
|
|
20240306,170000,884594500,249500,249500,249500,249500,0
|
|
20240306,165900,884594500,249500,249500,249500,249500,0
|
|
20240306,165800,884594500,249500,249500,249500,249500,0
|
|
20240306,165700,884594500,249500,249500,249500,249500,0
|
|
20240306,165600,884594500,249500,249500,249500,249500,0
|
|
20240306,165500,884594500,249500,249500,249500,249500,0
|
|
20240306,165400,884594500,249500,249500,249500,249500,0
|
|
20240306,165300,884594500,249500,249500,249500,249500,0
|
|
20240306,165200,884594500,249500,249500,249500,249500,0
|
|
20240306,165100,884594500,249500,249500,249500,249500,0
|
|
20240306,165000,884594500,249500,249500,249500,249500,0
|
|
20240306,164900,884594500,249500,249500,249500,249500,0
|
|
20240306,164800,884594500,249500,249500,249500,249500,0
|
|
20240306,164700,884594500,249500,249500,249500,249500,0
|
|
20240306,164600,884594500,249500,249500,249500,249500,0
|
|
20240306,164500,884594500,249500,249500,249500,249500,0
|
|
20240306,164400,884594500,249500,249500,249500,249500,0
|
|
20240306,164300,884594500,249500,249500,249500,249500,0
|
|
20240306,164200,884594500,249500,249500,249500,249500,0
|
|
20240306,164100,884594500,249500,249500,249500,249500,0
|
|
20240306,164000,884594500,249500,249500,249500,249500,0
|
|
20240306,163900,884594500,249500,249500,249500,249500,0
|
|
20240306,163800,884594500,249500,249500,249500,249500,99
|
|
20240306,163700,884594500,249500,249500,249500,249500,0
|
|
20240306,163600,884594500,249500,249500,249500,249500,0
|
|
20240306,163500,884594500,249500,249500,249500,249500,0
|
|
20240306,163400,884594500,249500,249500,249500,249500,0
|
|
20240306,163300,884594500,249500,249500,249500,249500,0
|
|
20240306,163200,884594500,249500,249500,249500,249500,0
|
|
20240306,163100,884594500,249500,249500,249500,249500,0
|
|
20240306,163000,884594500,249500,249500,249500,249500,0
|
|
20240306,162900,884594500,249500,249500,249500,249500,0
|
|
20240306,162800,884594500,249500,249500,249500,249500,0
|
|
20240306,162700,884594500,249500,249500,249500,249500,0
|
|
20240306,162600,884594500,249500,249500,249500,249500,0
|
|
20240306,162500,884594500,249500,249500,249500,249500,0
|
|
20240306,162400,884594500,249500,249500,249500,249500,0
|
|
20240306,162300,884594500,249500,249500,249500,249500,0
|
|
20240306,162200,884594500,249500,249500,249500,249500,0
|
|
20240306,162100,884594500,249500,249500,249500,249500,0
|
|
20240306,162000,884594500,249500,249500,249500,249500,0
|
|
20240306,161900,884594500,249500,249500,249500,249500,0
|
|
20240306,161800,884594500,249500,249500,249500,249500,0
|
|
20240306,161700,884594500,249500,249500,249500,249500,0
|
|
20240306,161600,884594500,249500,249500,249500,249500,0
|
|
20240306,161500,884594500,249500,249500,249500,249500,0
|
|
20240306,161400,884594500,249500,249500,249500,249500,0
|
|
20240306,161300,884594500,249500,249500,249500,249500,0
|
|
20240306,161200,884594500,249500,249500,249500,249500,0
|
|
20240306,161100,884594500,249500,249500,249500,249500,0
|
|
20240306,161000,884594500,249500,249500,249500,249500,0
|
|
20240306,160900,884594500,249500,249500,249500,249500,0
|
|
20240306,160800,884594500,249500,249500,249500,249500,99
|
|
20240306,160700,884594500,249500,249500,249500,249500,0
|
|
20240306,160600,884594500,249500,249500,249500,249500,0
|
|
20240306,160500,884594500,249500,249500,249500,249500,0
|
|
20240306,160400,884594500,249500,249500,249500,249500,0
|
|
20240306,160300,884594500,249500,249500,249500,249500,0
|
|
20240306,160200,884594500,249500,249500,249500,249500,0
|
|
20240306,160100,884594500,249500,249500,249500,249500,0
|
|
20240306,160000,884594500,249500,249500,249500,249500,0
|
|
20240306,155900,884594500,249500,249500,249500,249500,0
|
|
20240306,155800,884594500,249500,249500,249500,249500,0
|
|
20240306,155700,884594500,249500,249500,249500,249500,0
|
|
20240306,155600,884594500,249500,249500,249500,249500,0
|
|
20240306,155500,884594500,249500,249500,249500,249500,0
|
|
20240306,155400,884594500,249500,249500,249500,249500,0
|
|
20240306,155300,884594500,249500,249500,249500,249500,0
|
|
20240306,155200,884594500,249500,249500,249500,249500,0
|
|
20240306,155100,884594500,249500,249500,249500,249500,0
|
|
20240306,155000,884594500,249500,249500,249500,249500,0
|
|
20240306,154900,884594500,249500,249500,249500,249500,0
|
|
20240306,154800,884594500,249500,249500,249500,249500,0
|
|
20240306,154700,884594500,249500,249500,249500,249500,0
|
|
20240306,154600,884594500,249500,249500,249500,249500,0
|
|
20240306,154500,884594500,249500,249500,249500,249500,0
|
|
20240306,154400,884594500,249500,249500,249500,249500,0
|
|
20240306,154300,884594500,249500,249500,249500,249500,0
|
|
20240306,154200,884594500,249500,249500,249500,249500,0
|
|
20240306,154100,884594500,249500,249500,249500,249500,0
|
|
20240306,154000,884594500,249500,249500,249500,249500,0
|
|
20240306,153900,884594500,249500,249500,249500,249500,0
|
|
20240306,153800,884594500,249500,249500,249500,249500,99
|
|
20240306,153700,884594500,249500,249500,249500,249500,0
|
|
20240306,153600,884594500,249500,249500,249500,249500,0
|
|
20240306,153500,884594500,249500,249500,249500,249500,0
|
|
20240306,153400,884594500,249500,249500,249500,249500,0
|
|
20240306,153300,884594500,249500,249500,249500,249500,0
|
|
20240306,153200,884594500,249500,249500,249500,249500,0
|
|
20240306,153100,884594500,249500,249500,249500,249500,0
|
|
20240306,153000,884594500,249500,249500,249500,249500,99
|
|
20240306,152900,859894000,249500,249500,249500,249500,0
|
|
20240306,152800,859894000,249500,249500,249500,249500,0
|
|
20240306,152700,859894000,249500,249500,249500,249500,0
|
|
20240306,152600,859894000,249500,249500,249500,249500,0
|
|
20240306,152500,859894000,249500,249500,249500,249500,0
|
|
20240306,152400,859894000,249500,249500,249500,249500,0
|
|
20240306,152300,859894000,249500,249500,249500,249500,0
|
|
20240306,152200,859894000,249500,249500,249500,249500,0
|
|
20240306,152100,859894000,249500,249500,249500,249500,0
|
|
20240306,152000,859894000,249500,249500,249500,249500,0
|
|
20240306,151900,859894000,249500,249500,249500,249500,3
|
|
20240306,151800,859145500,249500,249500,249500,249500,19
|
|
20240306,151700,854405000,249000,249000,249000,249000,75
|
|
20240306,151600,835730000,249000,249000,249000,249000,0
|
|
20240306,151500,835730000,249000,250000,250000,249000,2
|
|
20240306,151400,835231000,249000,249000,249000,249000,0
|
|
20240306,151300,835231000,249000,249000,249000,249000,0
|
|
20240306,151200,835231000,249000,249000,249000,249000,1
|
|
20240306,151100,834982000,250000,250000,250000,250000,0
|
|
20240306,151000,834982000,250000,250000,250000,250000,0
|
|
20240306,150900,834982000,250000,250000,250000,250000,0
|
|
20240306,150800,834982000,250000,250000,250000,250000,6
|
|
20240306,150700,833482000,250000,250000,250000,250000,20
|
|
20240306,150600,828482000,250000,250000,250000,250000,0
|
|
20240306,150500,828482000,250000,250000,250000,250000,2
|
|
20240306,150400,827982000,249500,249500,249500,249500,5
|
|
20240306,150300,826734500,250000,250000,250000,250000,1
|
|
20240306,150200,826484500,250000,250000,250000,250000,1
|
|
20240306,150100,826234500,249500,249500,249500,249500,4
|
|
20240306,150000,825236500,249000,249000,249000,249000,2
|
|
20240306,145900,824738500,249000,249000,249000,249000,12
|
|
20240306,145800,821750500,250000,250000,250000,250000,1
|
|
20240306,145700,821500500,249000,249000,249000,249000,0
|
|
20240306,145600,821500500,249000,249000,249000,249000,0
|
|
20240306,145500,821500500,249000,249000,249000,249000,1
|
|
20240306,145400,821251500,249500,249500,249500,249500,4
|
|
20240306,145300,820253500,249500,249500,249500,249500,0
|
|
20240306,145200,820253500,249500,249500,249500,249500,52
|
|
20240306,145100,807279500,249500,249000,249500,249000,6
|
|
20240306,145000,805783000,249500,249500,249500,249500,0
|
|
20240306,144900,805783000,249500,250000,250000,249500,101
|
|
20240306,144800,780583000,249000,249000,249000,249000,44
|
|
20240306,144700,769627000,249000,249500,249500,249000,6
|
|
20240306,144600,768130500,249500,249500,249500,249500,1
|
|
20240306,144500,767881000,249000,249000,250000,249000,62
|
|
20240306,144400,752442000,249000,249000,249000,249000,0
|
|
20240306,144300,752442000,249000,249000,249000,249000,1
|
|
20240306,144200,752193000,250000,250000,250000,249000,4
|
|
20240306,144100,751195000,250000,250000,250000,250000,0
|
|
20240306,144000,751195000,250000,250000,250000,250000,0
|
|
20240306,143900,751195000,250000,249000,250000,249000,3
|
|
20240306,143800,750446000,250000,250000,250000,250000,0
|
|
20240306,143700,750446000,250000,250000,250000,250000,1
|
|
20240306,143600,750196000,250000,250000,250000,250000,1
|
|
20240306,143500,749946000,249000,249000,249000,249000,1
|
|
20240306,143400,749697000,249000,249000,249000,249000,3
|
|
20240306,143300,748950000,250000,250000,250000,250000,1
|
|
20240306,143200,748700000,250000,250000,250000,250000,0
|
|
20240306,143100,748700000,250000,250000,250000,249000,39
|
|
20240306,143000,738951000,250000,250000,250000,250000,6
|
|
20240306,142900,737451000,250000,250000,250000,250000,1
|
|
20240306,142800,737201000,249500,249500,249500,249500,2
|
|
20240306,142700,736702000,249500,249000,249500,249000,28
|
|
20240306,142600,729725000,249500,249000,249500,249000,14
|
|
20240306,142500,726232500,249500,249500,249500,249500,0
|
|
20240306,142400,726232500,249500,249500,249500,249500,0
|
|
20240306,142300,726232500,249500,249500,249500,249000,7
|
|
20240306,142200,724486500,249000,249000,249000,249000,0
|
|
20240306,142100,724486500,249000,249000,249000,249000,1
|
|
20240306,142000,724237500,249500,249500,249500,249500,1
|
|
20240306,141900,723988000,249000,249000,249000,249000,0
|
|
20240306,141800,723988000,249000,249500,249500,249000,5
|
|
20240306,141700,722741000,249500,249500,249500,249500,1
|
|
20240306,141600,722491500,249000,249000,249000,249000,1
|
|
20240306,141500,722242500,249000,249000,249000,249000,10
|
|
20240306,141400,719752500,249000,249500,249500,249000,41
|
|
20240306,141300,709523500,249500,249500,249500,249500,12
|
|
20240306,141200,706529500,249000,249000,249000,249000,0
|
|
20240306,141100,706529500,249000,249000,249000,249000,0
|
|
20240306,141000,706529500,249000,249500,249500,249000,27
|
|
20240306,140900,699806000,249500,249500,249500,249500,0
|
|
20240306,140800,699806000,249500,249500,249500,249500,0
|
|
20240306,140700,699806000,249500,249500,249500,249500,1
|
|
20240306,140600,699556500,249500,249500,249500,249500,0
|
|
20240306,140500,699556500,249500,249500,249500,249500,1
|
|
20240306,140400,699307000,249000,249000,249000,249000,30
|
|
20240306,140300,691837000,249000,249000,249000,249000,0
|
|
20240306,140200,691837000,249000,249000,249000,249000,0
|
|
20240306,140100,691837000,249000,249000,249000,249000,20
|
|
20240306,140000,686857000,249000,248500,249000,248500,2
|
|
20240306,135900,686359500,249000,249000,249000,249000,1
|
|
20240306,135800,686110500,249000,249000,249000,249000,0
|
|
20240306,135700,686110500,249000,249000,249000,249000,1
|
|
20240306,135600,685861500,249000,249000,249000,249000,0
|
|
20240306,135500,685861500,249000,249000,249000,249000,1
|
|
20240306,135400,685612500,249000,249000,249000,249000,1
|
|
20240306,135300,685363500,249000,249000,249000,249000,0
|
|
20240306,135200,685363500,249000,249000,249000,249000,2
|
|
20240306,135100,684865500,249000,249000,249000,249000,1
|
|
20240306,135000,684616500,249000,249000,249000,249000,6
|
|
20240306,134900,683122500,249000,249000,249000,249000,0
|
|
20240306,134800,683122500,249000,249000,249000,249000,2
|
|
20240306,134700,682624500,249000,249000,249000,249000,0
|
|
20240306,134600,682624500,249000,249000,249000,249000,1
|
|
20240306,134500,682375500,249000,249000,249000,249000,0
|
|
20240306,134400,682375500,249000,249000,249000,249000,0
|
|
20240306,134300,682375500,249000,249000,249000,249000,0
|
|
20240306,134200,682375500,249000,249000,249000,249000,1
|
|
20240306,134100,682126500,249000,249000,249000,249000,0
|
|
20240306,134000,682126500,249000,249000,249000,249000,0
|
|
20240306,133900,682126500,249000,248500,249000,248500,11
|
|
20240306,133800,679392500,249000,249000,249000,249000,0
|
|
20240306,133700,679392500,249000,248500,249000,248500,20
|
|
20240306,133600,674422000,249000,249000,249000,249000,1
|
|
20240306,133500,674173000,248500,248500,248500,248500,0
|
|
20240306,133400,674173000,248500,248500,248500,248500,3
|
|
20240306,133300,673427500,248500,248500,248500,248500,0
|
|
20240306,133200,673427500,248500,248500,249000,248500,55
|
|
20240306,133100,659759500,248500,248500,248500,248500,61
|
|
20240306,133000,644601000,248500,248500,248500,248500,0
|
|
20240306,132900,644601000,248500,249500,249500,248500,3
|
|
20240306,132800,643854500,249000,249000,249000,249000,0
|
|
20240306,132700,643854500,249000,249000,249000,249000,1
|
|
20240306,132600,643605500,249500,249500,249500,249500,0
|
|
20240306,132500,643605500,249500,249500,249500,249500,1
|
|
20240306,132400,643356000,249000,249000,249000,249000,20
|
|
20240306,132300,638376000,249000,249000,249000,249000,11
|
|
20240306,132200,635637000,249500,249500,249500,249500,1
|
|
20240306,132100,635387500,249500,249500,249500,249500,0
|
|
20240306,132000,635387500,249500,249500,249500,249500,0
|
|
20240306,131900,635387500,249500,249500,249500,249500,1
|
|
20240306,131800,635138000,249500,249500,249500,249500,1
|
|
20240306,131700,634888500,250000,250000,250000,250000,0
|
|
20240306,131600,634888500,250000,250000,250000,250000,0
|
|
20240306,131500,634888500,250000,250000,250000,250000,1
|
|
20240306,131400,634638500,249500,249500,249500,249500,1
|
|
20240306,131300,634389000,249500,249500,249500,249500,10
|
|
20240306,131200,631894000,250000,250000,250000,250000,1
|
|
20240306,131100,631644000,249000,249000,249000,249000,1
|
|
20240306,131000,631395000,250000,250000,250000,250000,0
|
|
20240306,130900,631395000,250000,250000,250000,250000,1
|
|
20240306,130800,631145000,250000,250000,250000,250000,0
|
|
20240306,130700,631145000,250000,250000,250000,250000,29
|
|
20240306,130600,623895000,250000,250000,250000,250000,0
|
|
20240306,130500,623895000,250000,249000,250000,249000,3
|
|
20240306,130400,623146000,249000,249000,249000,249000,10
|
|
20240306,130300,620656000,249000,249000,249000,249000,0
|
|
20240306,130200,620656000,249000,249000,249500,249000,59
|
|
20240306,130100,605964500,249000,249000,249000,249000,26
|
|
20240306,130000,599490500,249000,249000,249000,249000,9
|
|
20240306,125900,597249500,250500,250500,250500,250500,1
|
|
20240306,125800,596999000,250000,250000,250000,250000,0
|
|
20240306,125700,596999000,250000,250000,250000,250000,1
|
|
20240306,125600,596749000,250000,250000,250000,250000,3
|
|
20240306,125500,595999000,250000,250000,250000,250000,5
|
|
20240306,125400,594749000,250000,250000,250000,250000,5
|
|
20240306,125300,593499000,250000,250000,250000,250000,0
|
|
20240306,125200,593499000,250000,250000,250000,250000,1
|
|
20240306,125100,593249000,250000,250000,250000,250000,0
|
|
20240306,125000,593249000,250000,250000,250000,250000,0
|
|
20240306,124900,593249000,250000,250000,250000,250000,1
|
|
20240306,124800,592999000,250500,250500,250500,250500,1
|
|
20240306,124700,592748500,250000,250000,250000,250000,39
|
|
20240306,124600,582998500,250000,250000,250000,250000,0
|
|
20240306,124500,582998500,250000,250000,250000,250000,1
|
|
20240306,124400,582748500,250000,250000,250000,250000,0
|
|
20240306,124300,582748500,250000,250000,250000,250000,0
|
|
20240306,124200,582748500,250000,250000,250000,250000,1
|
|
20240306,124100,582498500,249000,250000,250000,249000,8
|
|
20240306,124000,580505500,250000,250000,250000,250000,0
|
|
20240306,123900,580505500,250000,250000,250000,250000,0
|
|
20240306,123800,580505500,250000,250000,250000,250000,1
|
|
20240306,123700,580255500,250000,250000,250000,250000,0
|
|
20240306,123600,580255500,250000,250000,250000,250000,25
|
|
20240306,123500,574005500,250000,250000,250000,250000,1
|
|
20240306,123400,573755500,250000,250000,250000,250000,1
|
|
20240306,123300,573505500,250000,250000,250000,250000,0
|
|
20240306,123200,573505500,250000,250000,250000,250000,1
|
|
20240306,123100,573255500,249000,249000,249000,249000,65
|
|
20240306,123000,557070500,249000,249000,249000,249000,15
|
|
20240306,122900,553335500,249000,249000,249000,249000,0
|
|
20240306,122800,553335500,249000,249000,249000,249000,1
|
|
20240306,122700,553086500,248000,248000,248000,248000,7
|
|
20240306,122600,551350500,248000,249000,249000,248000,88
|
|
20240306,122500,529492500,249000,249000,249000,249000,1
|
|
20240306,122400,529243500,249000,249000,249000,249000,12
|
|
20240306,122300,526255500,250000,250000,250000,250000,0
|
|
20240306,122200,526255500,250000,250000,250000,250000,1
|
|
20240306,122100,526005500,250000,250000,250000,250000,0
|
|
20240306,122000,526005500,250000,250000,250000,250000,4
|
|
20240306,121900,525005500,250000,250000,250000,250000,0
|
|
20240306,121800,525005500,250000,250000,250000,250000,1
|
|
20240306,121700,524755500,249500,249500,249500,249500,0
|
|
20240306,121600,524755500,249500,249500,249500,249500,5
|
|
20240306,121500,523508000,250000,250000,250000,250000,3
|
|
20240306,121400,522758000,250000,250000,250000,250000,0
|
|
20240306,121300,522758000,250000,250000,250000,250000,0
|
|
20240306,121200,522758000,250000,250000,250000,250000,0
|
|
20240306,121100,522758000,250000,250000,250000,250000,1
|
|
20240306,121000,522508000,250000,250000,250000,250000,0
|
|
20240306,120900,522508000,250000,250000,250000,250000,0
|
|
20240306,120800,522508000,250000,250000,250000,250000,1
|
|
20240306,120700,522258000,250000,250000,250000,250000,0
|
|
20240306,120600,522258000,250000,250000,250000,250000,0
|
|
20240306,120500,522258000,250000,250000,250000,250000,1
|
|
20240306,120400,522008000,250000,250000,250000,250000,20
|
|
20240306,120300,517008000,250000,250000,250000,250000,0
|
|
20240306,120200,517008000,250000,250000,250000,250000,0
|
|
20240306,120100,517008000,250000,250000,250000,250000,1
|
|
20240306,120000,516758000,250000,250000,250000,250000,1
|
|
20240306,115900,516508000,250000,250000,250000,250000,0
|
|
20240306,115800,516508000,250000,250000,250000,250000,1
|
|
20240306,115700,516258000,249500,249500,249500,249500,32
|
|
20240306,115600,508274000,249500,249500,249500,249500,0
|
|
20240306,115500,508274000,249500,249500,249500,249500,1
|
|
20240306,115400,508024500,249000,249000,249000,249000,0
|
|
20240306,115300,508024500,249000,249000,249000,249000,1
|
|
20240306,115200,507775500,249000,249500,249500,248000,4
|
|
20240306,115100,506779500,248000,248500,249500,248000,24
|
|
20240306,115000,500815000,249500,249500,249500,249500,0
|
|
20240306,114900,500815000,249500,249500,249500,249500,0
|
|
20240306,114800,500815000,249500,249000,249500,248500,183
|
|
20240306,114700,455260500,250000,250000,250000,250000,0
|
|
20240306,114600,455260500,250000,250000,250000,250000,0
|
|
20240306,114500,455260500,250000,250000,250000,250000,1
|
|
20240306,114400,455010500,250000,250000,250000,250000,0
|
|
20240306,114300,455010500,250000,250000,250000,250000,0
|
|
20240306,114200,455010500,250000,250000,250000,250000,0
|
|
20240306,114100,455010500,250000,250000,250000,250000,1
|
|
20240306,114000,454760500,250000,250000,250000,250000,0
|
|
20240306,113900,454760500,250000,250000,250000,250000,0
|
|
20240306,113800,454760500,250000,250000,250000,250000,1
|
|
20240306,113700,454510500,250000,250000,250000,250000,4
|
|
20240306,113600,453510500,250000,250000,250000,250000,0
|
|
20240306,113500,453510500,250000,250000,250000,250000,0
|
|
20240306,113400,453510500,250000,250000,250000,250000,1
|
|
20240306,113300,453260500,250000,250000,250000,250000,1
|
|
20240306,113200,453010500,250000,250000,250000,250000,0
|
|
20240306,113100,453010500,250000,249000,250000,249000,7
|
|
20240306,113000,451266500,250000,250000,250000,250000,0
|
|
20240306,112900,451266500,250000,250000,250000,250000,0
|
|
20240306,112800,451266500,250000,250000,250000,250000,2
|
|
20240306,112700,450766500,249500,249500,249500,249500,0
|
|
20240306,112600,450766500,249500,249500,249500,249500,54
|
|
20240306,112500,437293500,250000,250000,250000,250000,2
|
|
20240306,112400,436793500,250000,250000,250000,250000,1
|
|
20240306,112300,436543500,250000,250000,250000,250000,0
|
|
20240306,112200,436543500,250000,250000,250000,250000,0
|
|
20240306,112100,436543500,250000,250000,250000,250000,11
|
|
20240306,112000,433793500,249500,249500,249500,249500,1
|
|
20240306,111900,433544000,250000,250000,250000,250000,0
|
|
20240306,111800,433544000,250000,250000,250000,250000,1
|
|
20240306,111700,433294000,249500,249500,249500,249500,0
|
|
20240306,111600,433294000,249500,249500,249500,249500,0
|
|
20240306,111500,433294000,249500,249500,249500,249500,1
|
|
20240306,111400,433044500,249500,249500,250000,249500,5
|
|
20240306,111300,431796500,250000,250000,250000,250000,0
|
|
20240306,111200,431796500,250000,250000,250000,250000,1
|
|
20240306,111100,431546500,250000,250000,250000,250000,1
|
|
20240306,111000,431296500,250500,250500,250500,250500,0
|
|
20240306,110900,431296500,250500,250500,250500,250500,0
|
|
20240306,110800,431296500,250500,250500,250500,250500,1
|
|
20240306,110700,431046000,249500,250000,250000,249500,2
|
|
20240306,110600,430546500,250500,250500,250500,250500,0
|
|
20240306,110500,430546500,250500,250500,250500,250500,0
|
|
20240306,110400,430546500,250500,250500,250500,250500,5
|
|
20240306,110300,429294000,249500,249500,249500,249500,4
|
|
20240306,110200,428296000,249500,249500,249500,249500,1
|
|
20240306,110100,428046500,250500,250500,250500,250500,1
|
|
20240306,110000,427796000,250000,250500,250500,250000,5
|
|
20240306,105900,426545500,250000,250000,250000,250000,10
|
|
20240306,105800,424045500,249500,250000,250000,249500,10
|
|
20240306,105700,421546000,250000,249500,250000,249500,2
|
|
20240306,105600,421046500,250000,250000,250000,250000,28
|
|
20240306,105500,414046500,250000,250000,250000,250000,0
|
|
20240306,105400,414046500,250000,250500,250500,250000,57
|
|
20240306,105300,399796000,249500,250000,250000,249500,17
|
|
20240306,105200,395549500,250500,250500,250500,250500,0
|
|
20240306,105100,395549500,250500,250500,250500,250500,1
|
|
20240306,105000,395299000,250500,250500,250500,250500,0
|
|
20240306,104900,395299000,250500,250500,250500,250500,2
|
|
20240306,104800,394798000,250000,249500,250000,249500,6
|
|
20240306,104700,393298500,250500,250000,250500,249500,12
|
|
20240306,104600,390299000,249500,249500,249500,249500,138
|
|
20240306,104500,355868000,250000,250000,250000,250000,18
|
|
20240306,104400,351368000,250500,250000,250500,250000,3
|
|
20240306,104300,350617500,250500,250500,250500,250500,0
|
|
20240306,104200,350617500,250500,250500,250500,250500,0
|
|
20240306,104100,350617500,250500,250500,250500,250500,2
|
|
20240306,104000,350116500,251000,251000,251000,251000,0
|
|
20240306,103900,350116500,251000,251000,251000,251000,0
|
|
20240306,103800,350116500,251000,251000,251000,251000,0
|
|
20240306,103700,350116500,251000,250000,251000,250000,6
|
|
20240306,103600,348615500,251000,251000,251000,251000,0
|
|
20240306,103500,348615500,251000,251000,251000,251000,0
|
|
20240306,103400,348615500,251000,251000,251000,251000,1
|
|
20240306,103300,348364500,250500,250500,250500,250500,65
|
|
20240306,103200,332082000,250500,250500,250500,250500,4
|
|
20240306,103100,331080000,250500,250500,250500,250000,149
|
|
20240306,103000,293759000,250500,250500,250500,250000,18
|
|
20240306,102900,289250500,250500,250500,250500,250500,1
|
|
20240306,102800,289000000,249500,250000,250000,249500,50
|
|
20240306,102700,276522500,251000,251000,251000,251000,1
|
|
20240306,102600,276271500,250000,250000,250000,250000,1
|
|
20240306,102500,276021500,250000,250000,250000,250000,11
|
|
20240306,102400,273271500,250500,250500,250500,250500,11
|
|
20240306,102300,270516000,250500,250500,250500,250500,0
|
|
20240306,102200,270516000,250500,250500,250500,250500,1
|
|
20240306,102100,270265500,251000,251000,251000,251000,0
|
|
20240306,102000,270265500,251000,251000,251000,251000,1
|
|
20240306,101900,270014500,249500,249500,249500,249500,1
|
|
20240306,101800,269765000,251000,251000,251000,250500,28
|
|
20240306,101700,262737500,250500,251000,251000,250500,74
|
|
20240306,101600,244164000,249500,249500,249500,249500,0
|
|
20240306,101500,244164000,249500,249500,249500,249500,3
|
|
20240306,101400,243415500,250000,251000,251000,250000,16
|
|
20240306,101300,239414500,250000,250000,250000,250000,0
|
|
20240306,101200,239414500,250000,250000,250000,250000,0
|
|
20240306,101100,239414500,250000,250000,250000,250000,8
|
|
20240306,101000,237414500,250500,250000,250500,250000,2
|
|
20240306,100900,236914000,250000,250000,250000,250000,2
|
|
20240306,100800,236414000,251000,251000,251000,251000,0
|
|
20240306,100700,236414000,251000,250500,251000,249500,9
|
|
20240306,100600,234160000,250500,250000,250500,250000,33
|
|
20240306,100500,225908500,250000,250000,250000,250000,0
|
|
20240306,100400,225908500,250000,250000,250000,250000,2
|
|
20240306,100300,225408500,250000,250000,250000,250000,24
|
|
20240306,100200,219408500,250000,250000,250000,250000,0
|
|
20240306,100100,219408500,250000,250000,250000,250000,1
|
|
20240306,100000,219158500,250000,250000,250000,249500,23
|
|
20240306,095900,213413000,250000,250000,250000,250000,4
|
|
20240306,095800,212413000,250000,250000,250000,250000,0
|
|
20240306,095700,212413000,250000,249500,250000,249500,17
|
|
20240306,095600,208163500,250500,250000,250500,250000,34
|
|
20240306,095500,199663000,250000,250000,250000,250000,6
|
|
20240306,095400,198163000,250500,250500,250500,250500,26
|
|
20240306,095300,191650000,250500,250500,250500,250500,0
|
|
20240306,095200,191650000,250500,250000,250500,250000,2
|
|
20240306,095100,191149500,250500,250500,250500,250500,1
|
|
20240306,095000,190899000,250500,250500,250500,250500,1
|
|
20240306,094900,190648500,250000,250000,250000,250000,0
|
|
20240306,094800,190648500,250000,250000,250000,250000,0
|
|
20240306,094700,190648500,250000,250000,251000,250000,49
|
|
20240306,094600,178397500,250000,250000,250000,250000,0
|
|
20240306,094500,178397500,250000,250000,250000,250000,1
|
|
20240306,094400,178147500,250000,250000,250000,250000,0
|
|
20240306,094300,178147500,250000,250000,250000,250000,5
|
|
20240306,094200,176897500,249500,249500,249500,249500,24
|
|
20240306,094100,170909500,249500,249500,249500,249500,1
|
|
20240306,094000,170660000,249500,250000,250000,249500,4
|
|
20240306,093900,169660500,250000,250000,250000,250000,0
|
|
20240306,093800,169660500,250000,250000,250000,250000,1
|
|
20240306,093700,169410500,250000,250000,250000,249500,7
|
|
20240306,093600,167662000,250000,249500,250000,249500,3
|
|
20240306,093500,166913000,250000,250000,250000,250000,1
|
|
20240306,093400,166663000,250000,250000,250000,250000,0
|
|
20240306,093300,166663000,250000,249500,250000,249500,7
|
|
20240306,093200,164913500,249500,251000,251000,249500,133
|
|
20240306,093100,131643500,250500,250500,250500,250500,45
|
|
20240306,093000,120371000,250500,251000,251000,250500,2
|
|
20240306,092900,119869500,250500,250500,250500,250500,30
|
|
20240306,092800,112354500,250500,250500,250500,250500,60
|
|
20240306,092700,97324500,251000,251000,251500,251000,21
|
|
20240306,092600,92053000,251000,251000,251000,251000,9
|
|
20240306,092500,89794000,251000,251500,251500,251000,40
|
|
20240306,092400,79749000,252000,252000,252000,252000,1
|
|
20240306,092300,79497000,252000,252000,252500,252000,13
|
|
20240306,092200,76220500,252000,252000,252000,252000,8
|
|
20240306,092100,74204500,252000,252000,252000,252000,5
|
|
20240306,092000,72944500,252000,252000,252000,252000,1
|
|
20240306,091900,72692500,252000,252000,252000,252000,9
|
|
20240306,091800,70424500,252000,252000,252000,252000,5
|
|
20240306,091700,69164500,252000,252000,252000,252000,8
|
|
20240306,091600,67148500,252000,252500,252500,252000,6
|
|
20240306,091500,65636000,252500,252500,252500,252500,1
|
|
20240306,091400,65383500,252500,252000,252500,252000,8
|
|
20240306,091300,63364000,252000,252000,252000,252000,1
|
|
20240306,091200,63112000,252000,252500,252500,252000,31
|
|
20240306,091100,55285000,252500,252500,252500,252500,0
|
|
20240306,091000,55285000,252500,252000,252500,252000,10
|
|
20240306,090900,52762000,251000,251000,251000,251000,3
|
|
20240306,090800,52009000,251000,251000,251000,251000,1
|
|
20240306,090700,51758000,251500,251500,251500,251500,19
|
|
20240306,090600,46979500,251500,251000,251500,251000,14
|
|
20240306,090500,43462500,251000,251000,251000,251000,21
|
|
20240306,090400,38191500,251000,251000,251000,250000,89
|
|
20240306,090300,15854500,251500,251500,251500,251500,4
|
|
20240306,090200,14848500,251500,251500,251500,251000,11
|
|
20240306,090100,12082500,251000,251000,251000,251000,0
|
|
20240306,090000,12082500,251000,252000,252000,251000,48
|