581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,183800,532960500,248000,248000,248000,248000,9
|
|
20240307,183700,532960500,248000,248000,248000,248000,0
|
|
20240307,183600,532960500,248000,248000,248000,248000,0
|
|
20240307,183500,532960500,248000,248000,248000,248000,0
|
|
20240307,183400,532960500,248000,248000,248000,248000,0
|
|
20240307,183300,532960500,248000,248000,248000,248000,0
|
|
20240307,183200,532960500,248000,248000,248000,248000,0
|
|
20240307,183100,532960500,248000,248000,248000,248000,0
|
|
20240307,183000,532960500,248000,248000,248000,248000,0
|
|
20240307,182900,532960500,248000,248000,248000,248000,0
|
|
20240307,182800,532960500,248000,248000,248000,248000,0
|
|
20240307,182700,532960500,248000,248000,248000,248000,0
|
|
20240307,182600,532960500,248000,248000,248000,248000,0
|
|
20240307,182500,532960500,248000,248000,248000,248000,0
|
|
20240307,182400,532960500,248000,248000,248000,248000,0
|
|
20240307,182300,532960500,248000,248000,248000,248000,0
|
|
20240307,182200,532960500,248000,248000,248000,248000,0
|
|
20240307,182100,532960500,248000,248000,248000,248000,0
|
|
20240307,182000,532960500,248000,248000,248000,248000,0
|
|
20240307,181900,532960500,248000,248000,248000,248000,0
|
|
20240307,181800,532960500,248000,248000,248000,248000,0
|
|
20240307,181700,532960500,248000,248000,248000,248000,0
|
|
20240307,181600,532960500,248000,248000,248000,248000,0
|
|
20240307,181500,532960500,248000,248000,248000,248000,0
|
|
20240307,181400,532960500,248000,248000,248000,248000,0
|
|
20240307,181300,532960500,248000,248000,248000,248000,0
|
|
20240307,181200,532960500,248000,248000,248000,248000,0
|
|
20240307,181100,532960500,248000,248000,248000,248000,0
|
|
20240307,181000,532960500,248000,248000,248000,248000,0
|
|
20240307,180900,532960500,248000,248000,248000,248000,0
|
|
20240307,180800,532960500,248000,248000,248000,248000,9
|
|
20240307,180700,532960500,248000,248000,248000,248000,0
|
|
20240307,180600,532960500,248000,248000,248000,248000,0
|
|
20240307,180500,532960500,248000,248000,248000,248000,0
|
|
20240307,180400,532960500,248000,248000,248000,248000,0
|
|
20240307,180300,532960500,248000,248000,248000,248000,0
|
|
20240307,180200,532960500,248000,248000,248000,248000,0
|
|
20240307,180100,532960500,248000,248000,248000,248000,0
|
|
20240307,180000,532960500,248000,248000,248000,248000,0
|
|
20240307,175900,532960500,248000,248000,248000,248000,0
|
|
20240307,175800,532960500,248000,248000,248000,248000,0
|
|
20240307,175700,532960500,248000,248000,248000,248000,0
|
|
20240307,175600,532960500,248000,248000,248000,248000,0
|
|
20240307,175500,532960500,248000,248000,248000,248000,0
|
|
20240307,175400,532960500,248000,248000,248000,248000,0
|
|
20240307,175300,532960500,248000,248000,248000,248000,0
|
|
20240307,175200,532960500,248000,248000,248000,248000,0
|
|
20240307,175100,532960500,248000,248000,248000,248000,0
|
|
20240307,175000,532960500,248000,248000,248000,248000,0
|
|
20240307,174900,532960500,248000,248000,248000,248000,0
|
|
20240307,174800,532960500,248000,248000,248000,248000,0
|
|
20240307,174700,532960500,248000,248000,248000,248000,0
|
|
20240307,174600,532960500,248000,248000,248000,248000,0
|
|
20240307,174500,532960500,248000,248000,248000,248000,0
|
|
20240307,174400,532960500,248000,248000,248000,248000,0
|
|
20240307,174300,532960500,248000,248000,248000,248000,0
|
|
20240307,174200,532960500,248000,248000,248000,248000,0
|
|
20240307,174100,532960500,248000,248000,248000,248000,0
|
|
20240307,174000,532960500,248000,248000,248000,248000,0
|
|
20240307,173900,532960500,248000,248000,248000,248000,0
|
|
20240307,173800,532960500,248000,248000,248000,248000,9
|
|
20240307,173700,532960500,248000,248000,248000,248000,0
|
|
20240307,173600,532960500,248000,248000,248000,248000,0
|
|
20240307,173500,532960500,248000,248000,248000,248000,0
|
|
20240307,173400,532960500,248000,248000,248000,248000,0
|
|
20240307,173300,532960500,248000,248000,248000,248000,0
|
|
20240307,173200,532960500,248000,248000,248000,248000,0
|
|
20240307,173100,532960500,248000,248000,248000,248000,0
|
|
20240307,173000,532960500,248000,248000,248000,248000,0
|
|
20240307,172900,532960500,248000,248000,248000,248000,0
|
|
20240307,172800,532960500,248000,248000,248000,248000,0
|
|
20240307,172700,532960500,248000,248000,248000,248000,0
|
|
20240307,172600,532960500,248000,248000,248000,248000,0
|
|
20240307,172500,532960500,248000,248000,248000,248000,0
|
|
20240307,172400,532960500,248000,248000,248000,248000,0
|
|
20240307,172300,532960500,248000,248000,248000,248000,0
|
|
20240307,172200,532960500,248000,248000,248000,248000,0
|
|
20240307,172100,532960500,248000,248000,248000,248000,0
|
|
20240307,172000,532960500,248000,248000,248000,248000,0
|
|
20240307,171900,532960500,248000,248000,248000,248000,0
|
|
20240307,171800,532960500,248000,248000,248000,248000,0
|
|
20240307,171700,532960500,248000,248000,248000,248000,0
|
|
20240307,171600,532960500,248000,248000,248000,248000,0
|
|
20240307,171500,532960500,248000,248000,248000,248000,0
|
|
20240307,171400,532960500,248000,248000,248000,248000,0
|
|
20240307,171300,532960500,248000,248000,248000,248000,0
|
|
20240307,171200,532960500,248000,248000,248000,248000,0
|
|
20240307,171100,532960500,248000,248000,248000,248000,0
|
|
20240307,171000,532960500,248000,248000,248000,248000,0
|
|
20240307,170900,532960500,248000,248000,248000,248000,0
|
|
20240307,170800,532960500,248000,248000,248000,248000,9
|
|
20240307,170700,532960500,248000,248000,248000,248000,0
|
|
20240307,170600,532960500,248000,248000,248000,248000,0
|
|
20240307,170500,532960500,248000,248000,248000,248000,0
|
|
20240307,170400,532960500,248000,248000,248000,248000,0
|
|
20240307,170300,532960500,248000,248000,248000,248000,0
|
|
20240307,170200,532960500,248000,248000,248000,248000,0
|
|
20240307,170100,532960500,248000,248000,248000,248000,0
|
|
20240307,170000,532960500,248000,248000,248000,248000,0
|
|
20240307,165900,532960500,248000,248000,248000,248000,0
|
|
20240307,165800,532960500,248000,248000,248000,248000,0
|
|
20240307,165700,532960500,248000,248000,248000,248000,0
|
|
20240307,165600,532960500,248000,248000,248000,248000,0
|
|
20240307,165500,532960500,248000,248000,248000,248000,0
|
|
20240307,165400,532960500,248000,248000,248000,248000,0
|
|
20240307,165300,532960500,248000,248000,248000,248000,0
|
|
20240307,165200,532960500,248000,248000,248000,248000,0
|
|
20240307,165100,532960500,248000,248000,248000,248000,0
|
|
20240307,165000,532960500,248000,248000,248000,248000,0
|
|
20240307,164900,532960500,248000,248000,248000,248000,0
|
|
20240307,164800,532960500,248000,248000,248000,248000,0
|
|
20240307,164700,532960500,248000,248000,248000,248000,0
|
|
20240307,164600,532960500,248000,248000,248000,248000,0
|
|
20240307,164500,532960500,248000,248000,248000,248000,0
|
|
20240307,164400,532960500,248000,248000,248000,248000,0
|
|
20240307,164300,532960500,248000,248000,248000,248000,0
|
|
20240307,164200,532960500,248000,248000,248000,248000,0
|
|
20240307,164100,532960500,248000,248000,248000,248000,0
|
|
20240307,164000,532960500,248000,248000,248000,248000,0
|
|
20240307,163900,532960500,248000,248000,248000,248000,0
|
|
20240307,163800,532960500,248000,248000,248000,248000,9
|
|
20240307,163700,532960500,248000,248000,248000,248000,0
|
|
20240307,163600,532960500,248000,248000,248000,248000,0
|
|
20240307,163500,532960500,248000,248000,248000,248000,0
|
|
20240307,163400,532960500,248000,248000,248000,248000,0
|
|
20240307,163300,532960500,248000,248000,248000,248000,0
|
|
20240307,163200,532960500,248000,248000,248000,248000,0
|
|
20240307,163100,532960500,248000,248000,248000,248000,0
|
|
20240307,163000,532960500,248000,248000,248000,248000,0
|
|
20240307,162900,532960500,248000,248000,248000,248000,0
|
|
20240307,162800,532960500,248000,248000,248000,248000,0
|
|
20240307,162700,532960500,248000,248000,248000,248000,0
|
|
20240307,162600,532960500,248000,248000,248000,248000,0
|
|
20240307,162500,532960500,248000,248000,248000,248000,0
|
|
20240307,162400,532960500,248000,248000,248000,248000,0
|
|
20240307,162300,532960500,248000,248000,248000,248000,0
|
|
20240307,162200,532960500,248000,248000,248000,248000,0
|
|
20240307,162100,532960500,248000,248000,248000,248000,0
|
|
20240307,162000,532960500,248000,248000,248000,248000,0
|
|
20240307,161900,532960500,248000,248000,248000,248000,0
|
|
20240307,161800,532960500,248000,248000,248000,248000,0
|
|
20240307,161700,532960500,248000,248000,248000,248000,0
|
|
20240307,161600,532960500,248000,248000,248000,248000,0
|
|
20240307,161500,532960500,248000,248000,248000,248000,0
|
|
20240307,161400,532960500,248000,248000,248000,248000,0
|
|
20240307,161300,532960500,248000,248000,248000,248000,0
|
|
20240307,161200,532960500,248000,248000,248000,248000,0
|
|
20240307,161100,532960500,248000,248000,248000,248000,0
|
|
20240307,161000,532960500,248000,248000,248000,248000,0
|
|
20240307,160900,532960500,248000,248000,248000,248000,0
|
|
20240307,160800,532960500,248000,248000,248000,248000,9
|
|
20240307,160700,532960500,248000,248000,248000,248000,0
|
|
20240307,160600,532960500,248000,248000,248000,248000,0
|
|
20240307,160500,532960500,248000,248000,248000,248000,0
|
|
20240307,160400,532960500,248000,248000,248000,248000,0
|
|
20240307,160300,532960500,248000,248000,248000,248000,0
|
|
20240307,160200,532960500,248000,248000,248000,248000,0
|
|
20240307,160100,532960500,248000,248000,248000,248000,0
|
|
20240307,160000,532960500,248000,248000,248000,248000,0
|
|
20240307,155900,532960500,248000,248000,248000,248000,0
|
|
20240307,155800,532960500,248000,248000,248000,248000,0
|
|
20240307,155700,532960500,248000,248000,248000,248000,0
|
|
20240307,155600,532960500,248000,248000,248000,248000,0
|
|
20240307,155500,532960500,248000,248000,248000,248000,0
|
|
20240307,155400,532960500,248000,248000,248000,248000,0
|
|
20240307,155300,532960500,248000,248000,248000,248000,0
|
|
20240307,155200,532960500,248000,248000,248000,248000,0
|
|
20240307,155100,532960500,248000,248000,248000,248000,0
|
|
20240307,155000,532960500,248000,248000,248000,248000,0
|
|
20240307,154900,532960500,248000,248000,248000,248000,0
|
|
20240307,154800,532960500,248000,248000,248000,248000,0
|
|
20240307,154700,532960500,248000,248000,248000,248000,0
|
|
20240307,154600,532960500,248000,248000,248000,248000,0
|
|
20240307,154500,532960500,248000,248000,248000,248000,0
|
|
20240307,154400,532960500,248000,248000,248000,248000,0
|
|
20240307,154300,532960500,248000,248000,248000,248000,0
|
|
20240307,154200,532960500,248000,248000,248000,248000,0
|
|
20240307,154100,532960500,248000,248000,248000,248000,0
|
|
20240307,154000,532960500,248000,248000,248000,248000,0
|
|
20240307,153900,532960500,248000,248000,248000,248000,0
|
|
20240307,153800,532960500,248000,248000,248000,248000,9
|
|
20240307,153700,532960500,248000,248000,248000,248000,0
|
|
20240307,153600,532960500,248000,248000,248000,248000,0
|
|
20240307,153500,532960500,248000,248000,248000,248000,0
|
|
20240307,153400,532960500,248000,248000,248000,248000,0
|
|
20240307,153300,532960500,248000,248000,248000,248000,0
|
|
20240307,153200,532960500,248000,248000,248000,248000,0
|
|
20240307,153100,532960500,248000,248000,248000,248000,0
|
|
20240307,153000,532960500,248000,248000,248000,248000,9
|
|
20240307,152900,530728500,247000,247000,247000,247000,0
|
|
20240307,152800,530728500,247000,247000,247000,247000,0
|
|
20240307,152700,530728500,247000,247000,247000,247000,0
|
|
20240307,152600,530728500,247000,247000,247000,247000,0
|
|
20240307,152500,530728500,247000,247000,247000,247000,0
|
|
20240307,152400,530728500,247000,247000,247000,247000,0
|
|
20240307,152300,530728500,247000,247000,247000,247000,0
|
|
20240307,152200,530728500,247000,247000,247000,247000,0
|
|
20240307,152100,530728500,247000,247000,247000,247000,0
|
|
20240307,152000,530728500,247000,247000,247000,247000,0
|
|
20240307,151900,530728500,247000,247500,248000,247000,24
|
|
20240307,151800,524788000,247500,247500,247500,247500,1
|
|
20240307,151700,524540500,247000,247000,247000,247000,1
|
|
20240307,151600,524293500,247000,248000,248000,247000,2
|
|
20240307,151500,523798500,247000,248000,248000,247000,7
|
|
20240307,151400,522064000,248000,248000,248000,248000,1
|
|
20240307,151300,521816000,248000,248000,248000,248000,0
|
|
20240307,151200,521816000,248000,248000,248000,248000,0
|
|
20240307,151100,521816000,248000,247000,248000,247000,2
|
|
20240307,151000,521321000,247000,247000,247000,247000,3
|
|
20240307,150900,520580000,247000,247000,247000,247000,0
|
|
20240307,150800,520580000,247000,247000,247000,247000,0
|
|
20240307,150700,520580000,247000,247000,247000,247000,0
|
|
20240307,150600,520580000,247000,247000,247000,247000,0
|
|
20240307,150500,520580000,247000,247000,247000,247000,0
|
|
20240307,150400,520580000,247000,247000,247000,247000,1
|
|
20240307,150300,520333000,247000,247000,247000,247000,0
|
|
20240307,150200,520333000,247000,247000,247000,247000,0
|
|
20240307,150100,520333000,247000,247000,247000,247000,0
|
|
20240307,150000,520333000,247000,248000,248000,247000,2
|
|
20240307,145900,519838000,247000,247000,247000,247000,0
|
|
20240307,145800,519838000,247000,247000,247000,247000,1
|
|
20240307,145700,519591000,247000,247000,247000,247000,0
|
|
20240307,145600,519591000,247000,247000,247000,247000,1
|
|
20240307,145500,519344000,248000,248000,248000,248000,0
|
|
20240307,145400,519344000,248000,248000,248000,248000,5
|
|
20240307,145300,518104000,247000,247000,247000,247000,0
|
|
20240307,145200,518104000,247000,247000,247000,247000,0
|
|
20240307,145100,518104000,247000,247000,247000,247000,0
|
|
20240307,145000,518104000,247000,247000,247000,247000,0
|
|
20240307,144900,518104000,247000,247000,247000,247000,0
|
|
20240307,144800,518104000,247000,247000,247000,247000,30
|
|
20240307,144700,510694000,247500,247500,247500,247500,0
|
|
20240307,144600,510694000,247500,247500,247500,247500,2
|
|
20240307,144500,510199000,247500,247500,247500,247500,0
|
|
20240307,144400,510199000,247500,247500,247500,247500,0
|
|
20240307,144300,510199000,247500,247500,247500,247500,0
|
|
20240307,144200,510199000,247500,247000,247500,247000,11
|
|
20240307,144100,507477000,247500,247500,247500,247500,0
|
|
20240307,144000,507477000,247500,247500,247500,247500,0
|
|
20240307,143900,507477000,247500,247500,247500,247500,1
|
|
20240307,143800,507229500,248500,247000,248500,247000,55
|
|
20240307,143700,493596000,247500,247500,247500,247500,0
|
|
20240307,143600,493596000,247500,247500,247500,247500,20
|
|
20240307,143500,488646000,248000,248500,248500,248000,6
|
|
20240307,143400,487157500,248000,249000,249000,248000,9
|
|
20240307,143300,484917500,249000,249000,249000,249000,1
|
|
20240307,143200,484668500,247500,248000,248000,247500,40
|
|
20240307,143100,474768000,248000,248000,248000,248000,0
|
|
20240307,143000,474768000,248000,248000,248000,248000,1
|
|
20240307,142900,474520000,247500,247500,247500,247500,0
|
|
20240307,142800,474520000,247500,247500,247500,247500,10
|
|
20240307,142700,472045000,247500,247500,247500,247500,1
|
|
20240307,142600,471797500,247500,247000,247500,247000,26
|
|
20240307,142500,465374500,247500,247500,247500,247500,1
|
|
20240307,142400,465127000,247000,247000,247000,247000,31
|
|
20240307,142300,457470000,247000,247000,247000,247000,90
|
|
20240307,142200,435240000,247500,247500,247500,247500,71
|
|
20240307,142100,417667500,247500,247500,247500,247500,0
|
|
20240307,142000,417667500,247500,247500,247500,247500,1
|
|
20240307,141900,417420000,248000,248000,248000,248000,0
|
|
20240307,141800,417420000,248000,248000,248000,248000,9
|
|
20240307,141700,415188000,248000,248000,248000,248000,0
|
|
20240307,141600,415188000,248000,248000,248000,248000,0
|
|
20240307,141500,415188000,248000,248000,248000,248000,1
|
|
20240307,141400,414940000,248000,248000,248000,248000,0
|
|
20240307,141300,414940000,248000,248000,248000,248000,5
|
|
20240307,141200,413700000,248500,248500,248500,248500,0
|
|
20240307,141100,413700000,248500,248500,248500,248500,1
|
|
20240307,141000,413451500,248500,248500,248500,248500,0
|
|
20240307,140900,413451500,248500,248500,248500,248500,1
|
|
20240307,140800,413203000,248500,248500,248500,248500,0
|
|
20240307,140700,413203000,248500,248500,248500,248500,0
|
|
20240307,140600,413203000,248500,248500,248500,248500,0
|
|
20240307,140500,413203000,248500,248500,248500,248500,35
|
|
20240307,140400,404505500,248000,248000,248000,248000,4
|
|
20240307,140300,403513500,247500,247500,247500,247500,9
|
|
20240307,140200,401286000,248500,248500,248500,248500,0
|
|
20240307,140100,401286000,248500,248500,248500,248500,9
|
|
20240307,140000,399049500,248500,248500,248500,248500,13
|
|
20240307,135900,395819000,247500,247500,247500,247500,1
|
|
20240307,135800,395571500,248000,248000,248000,248000,88
|
|
20240307,135700,373747500,248000,248000,248000,248000,0
|
|
20240307,135600,373747500,248000,248000,248000,248000,0
|
|
20240307,135500,373747500,248000,248000,248000,248000,20
|
|
20240307,135400,368787500,248000,248000,248000,248000,14
|
|
20240307,135300,365315500,248000,248000,248000,248000,67
|
|
20240307,135200,348699500,248000,248000,248000,248000,11
|
|
20240307,135100,345971500,248000,248000,248000,248000,10
|
|
20240307,135000,343491500,248500,248000,248500,248000,28
|
|
20240307,134900,336547000,248000,248000,248000,248000,4
|
|
20240307,134800,335555000,248000,248000,248000,248000,0
|
|
20240307,134700,335555000,248000,248000,248000,248000,0
|
|
20240307,134600,335555000,248000,248000,248000,248000,1
|
|
20240307,134500,335307000,248500,248500,248500,248500,5
|
|
20240307,134400,334064500,248500,248500,248500,248500,2
|
|
20240307,134300,333567500,248500,248500,248500,248500,2
|
|
20240307,134200,333070500,248000,248000,248000,248000,1
|
|
20240307,134100,332822500,248000,248000,248000,248000,0
|
|
20240307,134000,332822500,248000,248000,248000,248000,0
|
|
20240307,133900,332822500,248000,248000,248000,248000,0
|
|
20240307,133800,332822500,248000,248000,248000,248000,0
|
|
20240307,133700,332822500,248000,248000,248000,248000,0
|
|
20240307,133600,332822500,248000,248000,248000,248000,1
|
|
20240307,133500,332574500,248500,248500,248500,248500,0
|
|
20240307,133400,332574500,248500,248500,248500,248500,0
|
|
20240307,133300,332574500,248500,248500,248500,248500,1
|
|
20240307,133200,332326000,248500,248500,248500,248500,2
|
|
20240307,133100,331829000,248500,248500,248500,248500,1
|
|
20240307,133000,331580500,248000,248000,248000,248000,1
|
|
20240307,132900,331332500,248000,248000,248000,248000,1
|
|
20240307,132800,331084500,248500,248500,248500,248500,4
|
|
20240307,132700,330090500,248500,248500,248500,248000,9
|
|
20240307,132600,327854500,248000,248000,248000,248000,2
|
|
20240307,132500,327358500,248000,248000,248000,248000,1
|
|
20240307,132400,327110500,248000,248000,248000,248000,0
|
|
20240307,132300,327110500,248000,248000,248000,248000,0
|
|
20240307,132200,327110500,248000,248000,248000,248000,1
|
|
20240307,132100,326862500,248500,248500,248500,248500,11
|
|
20240307,132000,324129000,248500,248500,248500,248500,0
|
|
20240307,131900,324129000,248500,248500,248500,248500,2
|
|
20240307,131800,323632000,248500,248500,248500,248500,0
|
|
20240307,131700,323632000,248500,248500,248500,248500,0
|
|
20240307,131600,323632000,248500,248500,248500,248500,2
|
|
20240307,131500,323135000,248500,248500,248500,248500,2
|
|
20240307,131400,322638000,248500,248500,248500,248500,2
|
|
20240307,131300,322141000,248500,248000,248500,248000,2
|
|
20240307,131200,321644500,248000,248000,248000,248000,1
|
|
20240307,131100,321396500,248000,248000,248000,248000,0
|
|
20240307,131000,321396500,248000,248000,248000,248000,1
|
|
20240307,130900,321148500,248000,248000,248000,248000,0
|
|
20240307,130800,321148500,248000,248000,249000,248000,3
|
|
20240307,130700,320403500,248000,248000,248000,248000,0
|
|
20240307,130600,320403500,248000,248000,248000,248000,1
|
|
20240307,130500,320155500,248500,248500,248500,248500,29
|
|
20240307,130400,312949000,248500,248500,248500,248500,0
|
|
20240307,130300,312949000,248500,248500,248500,248500,30
|
|
20240307,130200,305494000,249000,249000,249000,249000,0
|
|
20240307,130100,305494000,249000,248500,249000,248500,2
|
|
20240307,130000,304996500,248500,248500,248500,248500,1
|
|
20240307,125900,304748000,248500,248500,248500,248500,17
|
|
20240307,125800,300523500,248500,248500,248500,248500,1
|
|
20240307,125700,300275000,248000,248000,248000,248000,0
|
|
20240307,125600,300275000,248000,248000,248000,248000,1
|
|
20240307,125500,300027000,248000,248000,248000,248000,0
|
|
20240307,125400,300027000,248000,248000,248000,248000,0
|
|
20240307,125300,300027000,248000,248000,248000,248000,0
|
|
20240307,125200,300027000,248000,248000,248000,248000,0
|
|
20240307,125100,300027000,248000,248000,248000,248000,0
|
|
20240307,125000,300027000,248000,248000,248000,248000,1
|
|
20240307,124900,299779000,248500,248500,248500,248500,0
|
|
20240307,124800,299779000,248500,248500,248500,248500,9
|
|
20240307,124700,297542500,248500,248500,248500,248500,1
|
|
20240307,124600,297294000,249000,249000,249000,249000,0
|
|
20240307,124500,297294000,249000,249000,249000,249000,0
|
|
20240307,124400,297294000,249000,249000,249000,249000,0
|
|
20240307,124300,297294000,249000,249000,249000,249000,1
|
|
20240307,124200,297045000,248500,248500,248500,248500,0
|
|
20240307,124100,297045000,248500,248500,248500,248500,0
|
|
20240307,124000,297045000,248500,248500,248500,248500,1
|
|
20240307,123900,296796500,249000,249000,249000,249000,0
|
|
20240307,123800,296796500,249000,249000,249000,249000,0
|
|
20240307,123700,296796500,249000,249000,249000,249000,0
|
|
20240307,123600,296796500,249000,249000,249000,249000,1
|
|
20240307,123500,296547500,248500,248500,248500,248500,0
|
|
20240307,123400,296547500,248500,248500,248500,248500,0
|
|
20240307,123300,296547500,248500,248500,248500,248500,1
|
|
20240307,123200,296299000,248000,248000,248000,248000,0
|
|
20240307,123100,296299000,248000,248000,248000,248000,3
|
|
20240307,123000,295555000,248000,248000,248000,248000,0
|
|
20240307,122900,295555000,248000,248000,248000,248000,0
|
|
20240307,122800,295555000,248000,248000,248000,248000,1
|
|
20240307,122700,295307000,249000,249000,249000,249000,0
|
|
20240307,122600,295307000,249000,249000,249000,249000,0
|
|
20240307,122500,295307000,249000,249000,249000,249000,1
|
|
20240307,122400,295058000,248000,248000,248000,248000,1
|
|
20240307,122300,294810000,248000,248000,248000,248000,0
|
|
20240307,122200,294810000,248000,248000,248000,248000,0
|
|
20240307,122100,294810000,248000,248000,248000,248000,0
|
|
20240307,122000,294810000,248000,248000,248000,248000,0
|
|
20240307,121900,294810000,248000,248000,248000,248000,0
|
|
20240307,121800,294810000,248000,248000,248000,248000,1
|
|
20240307,121700,294562000,249000,249000,249000,249000,5
|
|
20240307,121600,293317000,248000,248000,248000,248000,0
|
|
20240307,121500,293317000,248000,248000,248000,248000,0
|
|
20240307,121400,293317000,248000,248000,248000,248000,0
|
|
20240307,121300,293317000,248000,248000,248000,248000,0
|
|
20240307,121200,293317000,248000,248000,248000,248000,11
|
|
20240307,121100,290589000,248500,248500,248500,248500,0
|
|
20240307,121000,290589000,248500,248500,248500,248500,10
|
|
20240307,120900,288104000,248500,248500,248500,248500,0
|
|
20240307,120800,288104000,248500,248500,248500,248500,0
|
|
20240307,120700,288104000,248500,248500,248500,248500,0
|
|
20240307,120600,288104000,248500,248500,248500,248500,1
|
|
20240307,120500,287855500,249500,249500,249500,249500,0
|
|
20240307,120400,287855500,249500,249500,249500,249500,0
|
|
20240307,120300,287855500,249500,249500,249500,249500,1
|
|
20240307,120200,287606000,248500,248500,248500,248500,1
|
|
20240307,120100,287357500,250500,250500,250500,248500,30
|
|
20240307,120000,279844500,249500,249500,250500,249500,11
|
|
20240307,115900,277091000,249500,249500,249500,249500,0
|
|
20240307,115800,277091000,249500,249500,249500,249500,41
|
|
20240307,115700,266861500,248500,248500,248500,248500,0
|
|
20240307,115600,266861500,248500,248500,248500,248500,19
|
|
20240307,115500,262140000,250500,250500,250500,250500,0
|
|
20240307,115400,262140000,250500,249000,250500,249000,141
|
|
20240307,115300,226891000,248000,248000,248000,248000,0
|
|
20240307,115200,226891000,248000,248000,248000,248000,0
|
|
20240307,115100,226891000,248000,248000,248000,248000,0
|
|
20240307,115000,226891000,248000,248000,248000,248000,0
|
|
20240307,114900,226891000,248000,248000,248000,248000,2
|
|
20240307,114800,226395000,248000,248000,248000,248000,2
|
|
20240307,114700,225899000,248000,248000,248000,248000,0
|
|
20240307,114600,225899000,248000,248000,248000,248000,1
|
|
20240307,114500,225651000,249000,249000,249000,249000,0
|
|
20240307,114400,225651000,249000,249000,249000,249000,0
|
|
20240307,114300,225651000,249000,249000,249000,249000,0
|
|
20240307,114200,225651000,249000,249000,249000,249000,1
|
|
20240307,114100,225402000,248000,248000,248000,248000,3
|
|
20240307,114000,224658000,248000,248000,248000,248000,1
|
|
20240307,113900,224410000,249000,249000,249000,249000,0
|
|
20240307,113800,224410000,249000,249000,249000,249000,0
|
|
20240307,113700,224410000,249000,248500,249000,248500,8
|
|
20240307,113600,222418500,248000,248000,248000,248000,0
|
|
20240307,113500,222418500,248000,248000,248000,248000,0
|
|
20240307,113400,222418500,248000,248000,248000,248000,1
|
|
20240307,113300,222170500,248000,248000,248000,248000,2
|
|
20240307,113200,221674500,248500,248500,248500,248500,0
|
|
20240307,113100,221674500,248500,248500,248500,248500,17
|
|
20240307,113000,217450000,248500,248500,248500,248500,0
|
|
20240307,112900,217450000,248500,248500,248500,248500,7
|
|
20240307,112800,215710500,249000,249000,249000,249000,1
|
|
20240307,112700,215461500,249000,249000,249000,249000,0
|
|
20240307,112600,215461500,249000,248500,249000,248500,2
|
|
20240307,112500,214964000,248500,248500,248500,248500,0
|
|
20240307,112400,214964000,248500,248500,248500,248500,7
|
|
20240307,112300,213224500,248500,248500,248500,248500,1
|
|
20240307,112200,212976000,248500,248500,248500,248500,4
|
|
20240307,112100,211982000,249000,249000,249000,249000,1
|
|
20240307,112000,211733000,249000,249000,249000,249000,0
|
|
20240307,111900,211733000,249000,249000,249000,249000,0
|
|
20240307,111800,211733000,249000,249000,249000,249000,1
|
|
20240307,111700,211484000,249000,249000,249000,249000,1
|
|
20240307,111600,211235000,248500,248500,248500,248500,3
|
|
20240307,111500,210489500,248500,248500,248500,248500,0
|
|
20240307,111400,210489500,248500,248500,248500,248500,0
|
|
20240307,111300,210489500,248500,248500,248500,248500,0
|
|
20240307,111200,210489500,248500,248500,248500,248500,0
|
|
20240307,111100,210489500,248500,248500,248500,248500,0
|
|
20240307,111000,210489500,248500,248500,248500,248500,1
|
|
20240307,110900,210241000,248500,248500,248500,248500,6
|
|
20240307,110800,208750000,248500,248500,248500,248500,1
|
|
20240307,110700,208501500,248500,248500,248500,248500,0
|
|
20240307,110600,208501500,248500,248500,248500,248500,0
|
|
20240307,110500,208501500,248500,248500,248500,248500,0
|
|
20240307,110400,208501500,248500,248500,248500,248500,1
|
|
20240307,110300,208253000,249000,249000,249000,249000,0
|
|
20240307,110200,208253000,249000,249000,249000,249000,0
|
|
20240307,110100,208253000,249000,249500,249500,249000,2
|
|
20240307,110000,207754500,251000,250000,251000,250000,61
|
|
20240307,105900,192449500,250000,250000,250000,250000,1
|
|
20240307,105800,192199500,250000,250000,250000,250000,0
|
|
20240307,105700,192199500,250000,250000,250000,250000,2
|
|
20240307,105600,191699500,250000,250000,250000,250000,2
|
|
20240307,105500,191199500,250000,249500,250000,249500,37
|
|
20240307,105400,181950000,250000,250000,250000,250000,0
|
|
20240307,105300,181950000,250000,250000,250000,250000,32
|
|
20240307,105200,173950000,249500,249000,249500,249000,19
|
|
20240307,105100,169213000,249000,249000,249000,249000,0
|
|
20240307,105000,169213000,249000,249000,249000,249000,0
|
|
20240307,104900,169213000,249000,249000,249000,249000,0
|
|
20240307,104800,169213000,249000,249000,249000,249000,1
|
|
20240307,104700,168964000,248500,248500,248500,248500,0
|
|
20240307,104600,168964000,248500,248500,248500,248500,0
|
|
20240307,104500,168964000,248500,248500,248500,248500,0
|
|
20240307,104400,168964000,248500,248500,248500,248500,0
|
|
20240307,104300,168964000,248500,248500,248500,248500,0
|
|
20240307,104200,168964000,248500,248500,248500,248500,1
|
|
20240307,104100,168715500,249500,249500,249500,249500,0
|
|
20240307,104000,168715500,249500,249500,249500,249500,0
|
|
20240307,103900,168715500,249500,249500,249500,249500,0
|
|
20240307,103800,168715500,249500,249500,250000,249500,85
|
|
20240307,103700,147483000,249500,249500,249500,249500,0
|
|
20240307,103600,147483000,249500,248500,249500,248500,13
|
|
20240307,103500,144240500,249500,249000,249500,249000,35
|
|
20240307,103400,135512000,248500,248500,248500,248500,11
|
|
20240307,103300,132778500,248000,248000,248000,248000,1
|
|
20240307,103200,132530500,248500,248500,249000,248500,6
|
|
20240307,103100,131038000,248000,248000,248000,248000,0
|
|
20240307,103000,131038000,248000,248000,248000,248000,0
|
|
20240307,102900,131038000,248000,248000,248000,248000,0
|
|
20240307,102800,131038000,248000,248000,248000,248000,0
|
|
20240307,102700,131038000,248000,248000,248000,248000,0
|
|
20240307,102600,131038000,248000,248000,248000,248000,1
|
|
20240307,102500,130790000,248500,248500,248500,248500,0
|
|
20240307,102400,130790000,248500,248500,248500,248500,7
|
|
20240307,102300,129050500,248500,248500,248500,248500,0
|
|
20240307,102200,129050500,248500,248500,248500,248500,0
|
|
20240307,102100,129050500,248500,248500,248500,248500,0
|
|
20240307,102000,129050500,248500,248500,248500,248500,1
|
|
20240307,101900,128802000,248000,248000,248000,248000,1
|
|
20240307,101800,128554000,248000,248000,248000,248000,1
|
|
20240307,101700,128306000,248000,248000,248000,248000,1
|
|
20240307,101600,128058000,249000,248000,249000,248000,2
|
|
20240307,101500,127561000,248000,248000,248000,248000,0
|
|
20240307,101400,127561000,248000,248000,248000,248000,0
|
|
20240307,101300,127561000,248000,248000,248000,248000,0
|
|
20240307,101200,127561000,248000,248000,248000,248000,0
|
|
20240307,101100,127561000,248000,248000,248000,248000,0
|
|
20240307,101000,127561000,248000,248000,248000,248000,1
|
|
20240307,100900,127313000,249000,249000,249000,249000,5
|
|
20240307,100800,126068000,249000,249000,249000,249000,1
|
|
20240307,100700,125819000,248500,248500,248500,248500,0
|
|
20240307,100600,125819000,248500,248500,248500,248500,0
|
|
20240307,100500,125819000,248500,248500,248500,248500,0
|
|
20240307,100400,125819000,248500,248500,248500,248500,3
|
|
20240307,100300,125073500,249500,249500,249500,249500,0
|
|
20240307,100200,125073500,249500,249500,249500,249500,0
|
|
20240307,100100,125073500,249500,249500,249500,249500,44
|
|
20240307,100000,114095500,249500,249500,249500,248500,11
|
|
20240307,095900,111353000,249000,249000,249000,249000,17
|
|
20240307,095800,107120000,249000,249000,249000,249000,3
|
|
20240307,095700,106373000,249000,249000,249000,249000,0
|
|
20240307,095600,106373000,249000,249000,249000,249000,0
|
|
20240307,095500,106373000,249000,249000,249000,249000,0
|
|
20240307,095400,106373000,249000,249000,249000,249000,2
|
|
20240307,095300,105875000,249000,249000,249000,249000,12
|
|
20240307,095200,102887000,249000,249000,249000,249000,3
|
|
20240307,095100,102140000,249000,249000,249000,249000,0
|
|
20240307,095000,102140000,249000,249000,249000,249000,0
|
|
20240307,094900,102140000,249000,249000,249000,249000,0
|
|
20240307,094800,102140000,249000,249000,249000,249000,1
|
|
20240307,094700,101891000,248500,248500,248500,248500,0
|
|
20240307,094600,101891000,248500,248500,248500,248500,0
|
|
20240307,094500,101891000,248500,248500,248500,248500,14
|
|
20240307,094400,98412000,248500,248500,248500,248500,1
|
|
20240307,094300,98163500,248500,248500,248500,248500,0
|
|
20240307,094200,98163500,248500,248500,248500,248500,0
|
|
20240307,094100,98163500,248500,248500,248500,248500,0
|
|
20240307,094000,98163500,248500,248500,248500,248500,0
|
|
20240307,093900,98163500,248500,248500,248500,248500,35
|
|
20240307,093800,89466000,248500,248500,248500,248500,0
|
|
20240307,093700,89466000,248500,248500,248500,248500,1
|
|
20240307,093600,89217500,248500,248000,248500,248000,2
|
|
20240307,093500,88721000,248500,248500,248500,248500,0
|
|
20240307,093400,88721000,248500,248500,248500,248500,2
|
|
20240307,093300,88224000,248500,248500,248500,248500,3
|
|
20240307,093200,87478500,248500,248000,248500,248000,2
|
|
20240307,093100,86982000,249000,249000,249000,249000,0
|
|
20240307,093000,86982000,249000,249000,249000,249000,1
|
|
20240307,092900,86733000,249000,248500,249000,248500,4
|
|
20240307,092800,85738500,248500,248500,248500,248500,1
|
|
20240307,092700,85490000,247500,247500,247500,247500,0
|
|
20240307,092600,85490000,247500,247500,247500,247500,0
|
|
20240307,092500,85490000,247500,247500,247500,247500,0
|
|
20240307,092400,85490000,247500,247500,247500,247500,12
|
|
20240307,092300,82520000,247500,247500,247500,247500,0
|
|
20240307,092200,82520000,247500,247500,247500,247500,0
|
|
20240307,092100,82520000,247500,247500,247500,247500,0
|
|
20240307,092000,82520000,247500,248500,248500,247500,4
|
|
20240307,091900,81527000,247500,248500,248500,247500,3
|
|
20240307,091800,80782500,247500,248500,248500,247500,7
|
|
20240307,091700,79044000,247500,247500,247500,247500,0
|
|
20240307,091600,79044000,247500,247000,247500,247000,14
|
|
20240307,091500,75585000,247500,247500,247500,247500,1
|
|
20240307,091400,75337500,247500,247500,247500,247500,1
|
|
20240307,091300,75090000,246500,246500,246500,246500,0
|
|
20240307,091200,75090000,246500,246500,246500,246500,0
|
|
20240307,091100,75090000,246500,246500,246500,246500,0
|
|
20240307,091000,75090000,246500,247500,247500,246500,36
|
|
20240307,090900,66209000,246500,247500,247500,246500,11
|
|
20240307,090800,63490500,247500,247500,247500,247000,92
|
|
20240307,090700,40746500,247500,247500,247500,247500,2
|
|
20240307,090600,40251500,248000,248000,248500,248000,57
|
|
20240307,090500,26115000,248500,248500,248500,248500,1
|
|
20240307,090400,25866500,248500,248500,248500,248500,9
|
|
20240307,090300,23630000,248500,248500,248500,248500,65
|
|
20240307,090200,7477500,249000,249500,249500,249000,21
|
|
20240307,090100,2247000,250000,250000,250000,250000,1
|
|
20240307,090000,1997000,249500,249500,250000,249500,8
|