581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183800,459211500,248500,248500,248500,248500,18
|
|
20240318,183700,459211500,248500,248500,248500,248500,0
|
|
20240318,183600,459211500,248500,248500,248500,248500,0
|
|
20240318,183500,459211500,248500,248500,248500,248500,0
|
|
20240318,183400,459211500,248500,248500,248500,248500,0
|
|
20240318,183300,459211500,248500,248500,248500,248500,0
|
|
20240318,183200,459211500,248500,248500,248500,248500,0
|
|
20240318,183100,459211500,248500,248500,248500,248500,0
|
|
20240318,183000,459211500,248500,248500,248500,248500,0
|
|
20240318,182900,459211500,248500,248500,248500,248500,0
|
|
20240318,182800,459211500,248500,248500,248500,248500,0
|
|
20240318,182700,459211500,248500,248500,248500,248500,0
|
|
20240318,182600,459211500,248500,248500,248500,248500,0
|
|
20240318,182500,459211500,248500,248500,248500,248500,0
|
|
20240318,182400,459211500,248500,248500,248500,248500,0
|
|
20240318,182300,459211500,248500,248500,248500,248500,0
|
|
20240318,182200,459211500,248500,248500,248500,248500,0
|
|
20240318,182100,459211500,248500,248500,248500,248500,0
|
|
20240318,182000,459211500,248500,248500,248500,248500,0
|
|
20240318,181900,459211500,248500,248500,248500,248500,0
|
|
20240318,181800,459211500,248500,248500,248500,248500,0
|
|
20240318,181700,459211500,248500,248500,248500,248500,0
|
|
20240318,181600,459211500,248500,248500,248500,248500,0
|
|
20240318,181500,459211500,248500,248500,248500,248500,0
|
|
20240318,181400,459211500,248500,248500,248500,248500,0
|
|
20240318,181300,459211500,248500,248500,248500,248500,0
|
|
20240318,181200,459211500,248500,248500,248500,248500,0
|
|
20240318,181100,459211500,248500,248500,248500,248500,0
|
|
20240318,181000,459211500,248500,248500,248500,248500,0
|
|
20240318,180900,459211500,248500,248500,248500,248500,0
|
|
20240318,180800,459211500,248500,248500,248500,248500,18
|
|
20240318,180700,459211500,248500,248500,248500,248500,0
|
|
20240318,180600,459211500,248500,248500,248500,248500,0
|
|
20240318,180500,459211500,248500,248500,248500,248500,0
|
|
20240318,180400,459211500,248500,248500,248500,248500,0
|
|
20240318,180300,459211500,248500,248500,248500,248500,0
|
|
20240318,180200,459211500,248500,248500,248500,248500,0
|
|
20240318,180100,459211500,248500,248500,248500,248500,0
|
|
20240318,180000,459211500,248500,248500,248500,248500,0
|
|
20240318,175900,459211500,248500,248500,248500,248500,0
|
|
20240318,175800,459211500,248500,248500,248500,248500,0
|
|
20240318,175700,459211500,248500,248500,248500,248500,0
|
|
20240318,175600,459211500,248500,248500,248500,248500,0
|
|
20240318,175500,459211500,248500,248500,248500,248500,0
|
|
20240318,175400,459211500,248500,248500,248500,248500,0
|
|
20240318,175300,459211500,248500,248500,248500,248500,0
|
|
20240318,175200,459211500,248500,248500,248500,248500,0
|
|
20240318,175100,459211500,248500,248500,248500,248500,0
|
|
20240318,175000,459211500,248500,248500,248500,248500,0
|
|
20240318,174900,459211500,248500,248500,248500,248500,0
|
|
20240318,174800,459211500,248500,248500,248500,248500,0
|
|
20240318,174700,459211500,248500,248500,248500,248500,0
|
|
20240318,174600,459211500,248500,248500,248500,248500,0
|
|
20240318,174500,459211500,248500,248500,248500,248500,0
|
|
20240318,174400,459211500,248500,248500,248500,248500,0
|
|
20240318,174300,459211500,248500,248500,248500,248500,0
|
|
20240318,174200,459211500,248500,248500,248500,248500,0
|
|
20240318,174100,459211500,248500,248500,248500,248500,0
|
|
20240318,174000,459211500,248500,248500,248500,248500,0
|
|
20240318,173900,459211500,248500,248500,248500,248500,0
|
|
20240318,173800,459211500,248500,248500,248500,248500,18
|
|
20240318,173700,459211500,248500,248500,248500,248500,0
|
|
20240318,173600,459211500,248500,248500,248500,248500,0
|
|
20240318,173500,459211500,248500,248500,248500,248500,0
|
|
20240318,173400,459211500,248500,248500,248500,248500,0
|
|
20240318,173300,459211500,248500,248500,248500,248500,0
|
|
20240318,173200,459211500,248500,248500,248500,248500,0
|
|
20240318,173100,459211500,248500,248500,248500,248500,0
|
|
20240318,173000,459211500,248500,248500,248500,248500,0
|
|
20240318,172900,459211500,248500,248500,248500,248500,0
|
|
20240318,172800,459211500,248500,248500,248500,248500,0
|
|
20240318,172700,459211500,248500,248500,248500,248500,0
|
|
20240318,172600,459211500,248500,248500,248500,248500,0
|
|
20240318,172500,459211500,248500,248500,248500,248500,0
|
|
20240318,172400,459211500,248500,248500,248500,248500,0
|
|
20240318,172300,459211500,248500,248500,248500,248500,0
|
|
20240318,172200,459211500,248500,248500,248500,248500,0
|
|
20240318,172100,459211500,248500,248500,248500,248500,0
|
|
20240318,172000,459211500,248500,248500,248500,248500,0
|
|
20240318,171900,459211500,248500,248500,248500,248500,0
|
|
20240318,171800,459211500,248500,248500,248500,248500,0
|
|
20240318,171700,459211500,248500,248500,248500,248500,0
|
|
20240318,171600,459211500,248500,248500,248500,248500,0
|
|
20240318,171500,459211500,248500,248500,248500,248500,0
|
|
20240318,171400,459211500,248500,248500,248500,248500,0
|
|
20240318,171300,459211500,248500,248500,248500,248500,0
|
|
20240318,171200,459211500,248500,248500,248500,248500,0
|
|
20240318,171100,459211500,248500,248500,248500,248500,0
|
|
20240318,171000,459211500,248500,248500,248500,248500,0
|
|
20240318,170900,459211500,248500,248500,248500,248500,0
|
|
20240318,170800,459211500,248500,248500,248500,248500,18
|
|
20240318,170700,459211500,248500,248500,248500,248500,0
|
|
20240318,170600,459211500,248500,248500,248500,248500,0
|
|
20240318,170500,459211500,248500,248500,248500,248500,0
|
|
20240318,170400,459211500,248500,248500,248500,248500,0
|
|
20240318,170300,459211500,248500,248500,248500,248500,0
|
|
20240318,170200,459211500,248500,248500,248500,248500,0
|
|
20240318,170100,459211500,248500,248500,248500,248500,0
|
|
20240318,170000,459211500,248500,248500,248500,248500,0
|
|
20240318,165900,459211500,248500,248500,248500,248500,0
|
|
20240318,165800,459211500,248500,248500,248500,248500,0
|
|
20240318,165700,459211500,248500,248500,248500,248500,0
|
|
20240318,165600,459211500,248500,248500,248500,248500,0
|
|
20240318,165500,459211500,248500,248500,248500,248500,0
|
|
20240318,165400,459211500,248500,248500,248500,248500,0
|
|
20240318,165300,459211500,248500,248500,248500,248500,0
|
|
20240318,165200,459211500,248500,248500,248500,248500,0
|
|
20240318,165100,459211500,248500,248500,248500,248500,0
|
|
20240318,165000,459211500,248500,248500,248500,248500,0
|
|
20240318,164900,459211500,248500,248500,248500,248500,0
|
|
20240318,164800,459211500,248500,248500,248500,248500,0
|
|
20240318,164700,459211500,248500,248500,248500,248500,0
|
|
20240318,164600,459211500,248500,248500,248500,248500,0
|
|
20240318,164500,459211500,248500,248500,248500,248500,0
|
|
20240318,164400,459211500,248500,248500,248500,248500,0
|
|
20240318,164300,459211500,248500,248500,248500,248500,0
|
|
20240318,164200,459211500,248500,248500,248500,248500,0
|
|
20240318,164100,459211500,248500,248500,248500,248500,0
|
|
20240318,164000,459211500,248500,248500,248500,248500,0
|
|
20240318,163900,459211500,248500,248500,248500,248500,0
|
|
20240318,163800,459211500,248500,248500,248500,248500,18
|
|
20240318,163700,459211500,248500,248500,248500,248500,0
|
|
20240318,163600,459211500,248500,248500,248500,248500,0
|
|
20240318,163500,459211500,248500,248500,248500,248500,0
|
|
20240318,163400,459211500,248500,248500,248500,248500,0
|
|
20240318,163300,459211500,248500,248500,248500,248500,0
|
|
20240318,163200,459211500,248500,248500,248500,248500,0
|
|
20240318,163100,459211500,248500,248500,248500,248500,0
|
|
20240318,163000,459211500,248500,248500,248500,248500,0
|
|
20240318,162900,459211500,248500,248500,248500,248500,0
|
|
20240318,162800,459211500,248500,248500,248500,248500,0
|
|
20240318,162700,459211500,248500,248500,248500,248500,0
|
|
20240318,162600,459211500,248500,248500,248500,248500,0
|
|
20240318,162500,459211500,248500,248500,248500,248500,0
|
|
20240318,162400,459211500,248500,248500,248500,248500,0
|
|
20240318,162300,459211500,248500,248500,248500,248500,0
|
|
20240318,162200,459211500,248500,248500,248500,248500,0
|
|
20240318,162100,459211500,248500,248500,248500,248500,0
|
|
20240318,162000,459211500,248500,248500,248500,248500,0
|
|
20240318,161900,459211500,248500,248500,248500,248500,0
|
|
20240318,161800,459211500,248500,248500,248500,248500,0
|
|
20240318,161700,459211500,248500,248500,248500,248500,0
|
|
20240318,161600,459211500,248500,248500,248500,248500,0
|
|
20240318,161500,459211500,248500,248500,248500,248500,0
|
|
20240318,161400,459211500,248500,248500,248500,248500,0
|
|
20240318,161300,459211500,248500,248500,248500,248500,0
|
|
20240318,161200,459211500,248500,248500,248500,248500,0
|
|
20240318,161100,459211500,248500,248500,248500,248500,0
|
|
20240318,161000,459211500,248500,248500,248500,248500,0
|
|
20240318,160900,459211500,248500,248500,248500,248500,0
|
|
20240318,160800,459211500,248500,248500,248500,248500,18
|
|
20240318,160700,459211500,248500,248500,248500,248500,0
|
|
20240318,160600,459211500,248500,248500,248500,248500,0
|
|
20240318,160500,459211500,248500,248500,248500,248500,0
|
|
20240318,160400,459211500,248500,248500,248500,248500,0
|
|
20240318,160300,459211500,248500,248500,248500,248500,0
|
|
20240318,160200,459211500,248500,248500,248500,248500,0
|
|
20240318,160100,459211500,248500,248500,248500,248500,0
|
|
20240318,160000,459211500,248500,248500,248500,248500,0
|
|
20240318,155900,459211500,248500,248500,248500,248500,0
|
|
20240318,155800,459211500,248500,248500,248500,248500,0
|
|
20240318,155700,459211500,248500,248500,248500,248500,0
|
|
20240318,155600,459211500,248500,248500,248500,248500,0
|
|
20240318,155500,459211500,248500,248500,248500,248500,0
|
|
20240318,155400,459211500,248500,248500,248500,248500,0
|
|
20240318,155300,459211500,248500,248500,248500,248500,0
|
|
20240318,155200,459211500,248500,248500,248500,248500,0
|
|
20240318,155100,459211500,248500,248500,248500,248500,0
|
|
20240318,155000,459211500,248500,248500,248500,248500,0
|
|
20240318,154900,459211500,248500,248500,248500,248500,0
|
|
20240318,154800,459211500,248500,248500,248500,248500,0
|
|
20240318,154700,459211500,248500,248500,248500,248500,0
|
|
20240318,154600,459211500,248500,248500,248500,248500,0
|
|
20240318,154500,459211500,248500,248500,248500,248500,0
|
|
20240318,154400,459211500,248500,248500,248500,248500,0
|
|
20240318,154300,459211500,248500,248500,248500,248500,0
|
|
20240318,154200,459211500,248500,248500,248500,248500,0
|
|
20240318,154100,459211500,248500,248500,248500,248500,0
|
|
20240318,154000,459211500,248500,248500,248500,248500,0
|
|
20240318,153900,459211500,248500,248500,248500,248500,0
|
|
20240318,153800,459211500,248500,248500,248500,248500,18
|
|
20240318,153700,459211500,248500,248500,248500,248500,0
|
|
20240318,153600,459211500,248500,248500,248500,248500,0
|
|
20240318,153500,459211500,248500,248500,248500,248500,0
|
|
20240318,153400,459211500,248500,248500,248500,248500,0
|
|
20240318,153300,459211500,248500,248500,248500,248500,0
|
|
20240318,153200,459211500,248500,248500,248500,248500,0
|
|
20240318,153100,459211500,248500,248500,248500,248500,0
|
|
20240318,153000,459211500,248500,248500,248500,248500,18
|
|
20240318,152900,454738500,248500,248500,248500,248500,0
|
|
20240318,152800,454738500,248500,248500,248500,248500,0
|
|
20240318,152700,454738500,248500,248500,248500,248500,0
|
|
20240318,152600,454738500,248500,248500,248500,248500,0
|
|
20240318,152500,454738500,248500,248500,248500,248500,0
|
|
20240318,152400,454738500,248500,248500,248500,248500,0
|
|
20240318,152300,454738500,248500,248500,248500,248500,0
|
|
20240318,152200,454738500,248500,248500,248500,248500,0
|
|
20240318,152100,454738500,248500,248500,248500,248500,0
|
|
20240318,152000,454738500,248500,248500,248500,248500,0
|
|
20240318,151900,454738500,248500,248500,248500,248500,1
|
|
20240318,151800,454490000,248500,248500,248500,248500,0
|
|
20240318,151700,454490000,248500,248500,248500,248500,0
|
|
20240318,151600,454490000,248500,248500,248500,248500,0
|
|
20240318,151500,454490000,248500,248500,248500,248500,0
|
|
20240318,151400,454490000,248500,248500,248500,248500,0
|
|
20240318,151300,454490000,248500,248500,248500,248500,0
|
|
20240318,151200,454490000,248500,248500,248500,248500,1
|
|
20240318,151100,454241500,248000,248000,248000,248000,0
|
|
20240318,151000,454241500,248000,248000,248000,248000,2
|
|
20240318,150900,453745500,248000,248000,248000,248000,0
|
|
20240318,150800,453745500,248000,248000,248000,248000,0
|
|
20240318,150700,453745500,248000,248000,248000,248000,0
|
|
20240318,150600,453745500,248000,248000,248000,248000,0
|
|
20240318,150500,453745500,248000,248000,248000,248000,3
|
|
20240318,150400,453001500,248500,248500,248500,248500,2
|
|
20240318,150300,452504500,248500,248500,248500,248500,2
|
|
20240318,150200,452007500,248000,248000,248000,248000,0
|
|
20240318,150100,452007500,248000,248000,248000,248000,0
|
|
20240318,150000,452007500,248000,248500,248500,248000,2
|
|
20240318,145900,451511000,248500,248500,248500,248500,1
|
|
20240318,145800,451262500,248500,248500,248500,248500,1
|
|
20240318,145700,451014000,248500,248500,248500,248500,0
|
|
20240318,145600,451014000,248500,248500,248500,248500,1
|
|
20240318,145500,450765500,248500,248500,248500,248500,0
|
|
20240318,145400,450765500,248500,248500,248500,248500,0
|
|
20240318,145300,450765500,248500,248500,248500,248500,0
|
|
20240318,145200,450765500,248500,248500,248500,248500,2
|
|
20240318,145100,450268500,248500,248500,248500,248500,0
|
|
20240318,145000,450268500,248500,248500,248500,248500,5
|
|
20240318,144900,449026000,248000,248000,248000,248000,0
|
|
20240318,144800,449026000,248000,248000,248000,248000,114
|
|
20240318,144700,420754000,248000,248000,248000,248000,4
|
|
20240318,144600,419762000,248000,248000,248000,248000,0
|
|
20240318,144500,419762000,248000,248000,248000,248000,0
|
|
20240318,144400,419762000,248000,248000,248000,248000,0
|
|
20240318,144300,419762000,248000,248000,248000,248000,2
|
|
20240318,144200,419266000,248000,248000,248000,248000,6
|
|
20240318,144100,417778000,248000,248000,248000,248000,0
|
|
20240318,144000,417778000,248000,248000,248000,248000,0
|
|
20240318,143900,417778000,248000,248000,248000,248000,20
|
|
20240318,143800,412818000,248000,248000,248000,248000,6
|
|
20240318,143700,411330000,247500,247500,247500,247500,0
|
|
20240318,143600,411330000,247500,247500,247500,247500,0
|
|
20240318,143500,411330000,247500,247500,247500,247500,117
|
|
20240318,143400,382372500,248000,248000,248000,248000,0
|
|
20240318,143300,382372500,248000,248000,248000,248000,1
|
|
20240318,143200,382124500,248000,248000,248000,248000,0
|
|
20240318,143100,382124500,248000,248000,248000,248000,6
|
|
20240318,143000,380636500,248000,248000,248000,248000,2
|
|
20240318,142900,380140500,248000,248000,248000,248000,0
|
|
20240318,142800,380140500,248000,248000,248000,248000,0
|
|
20240318,142700,380140500,248000,248000,248000,248000,0
|
|
20240318,142600,380140500,248000,248000,248000,248000,0
|
|
20240318,142500,380140500,248000,248000,248000,248000,0
|
|
20240318,142400,380140500,248000,248000,248000,248000,0
|
|
20240318,142300,380140500,248000,248000,248000,248000,0
|
|
20240318,142200,380140500,248000,248000,248000,248000,0
|
|
20240318,142100,380140500,248000,248000,248000,248000,0
|
|
20240318,142000,380140500,248000,248000,248000,248000,0
|
|
20240318,141900,380140500,248000,248000,248000,248000,0
|
|
20240318,141800,380140500,248000,248000,248000,248000,0
|
|
20240318,141700,380140500,248000,248000,248000,248000,0
|
|
20240318,141600,380140500,248000,248000,248000,248000,0
|
|
20240318,141500,380140500,248000,248000,248000,248000,0
|
|
20240318,141400,380140500,248000,248000,248000,248000,0
|
|
20240318,141300,380140500,248000,248000,248000,248000,1
|
|
20240318,141200,379892500,248000,248000,248000,248000,0
|
|
20240318,141100,379892500,248000,248000,248000,248000,0
|
|
20240318,141000,379892500,248000,248000,248000,248000,1
|
|
20240318,140900,379644500,247500,247500,247500,247500,1
|
|
20240318,140800,379397000,248000,248000,248000,248000,0
|
|
20240318,140700,379397000,248000,248000,248000,248000,0
|
|
20240318,140600,379397000,248000,248000,248000,248000,0
|
|
20240318,140500,379397000,248000,248000,248000,248000,0
|
|
20240318,140400,379397000,248000,248000,248000,248000,0
|
|
20240318,140300,379397000,248000,248000,248000,248000,1
|
|
20240318,140200,379149000,248000,248000,248000,248000,0
|
|
20240318,140100,379149000,248000,248000,248000,248000,5
|
|
20240318,140000,377909000,247500,247500,247500,247500,0
|
|
20240318,135900,377909000,247500,247500,247500,247500,15
|
|
20240318,135800,374196500,247500,247500,247500,247500,0
|
|
20240318,135700,374196500,247500,247500,247500,247500,1
|
|
20240318,135600,373949000,247500,247500,247500,247500,0
|
|
20240318,135500,373949000,247500,247500,247500,247500,1
|
|
20240318,135400,373701500,248000,248000,248000,248000,0
|
|
20240318,135300,373701500,248000,248000,248000,248000,3
|
|
20240318,135200,372957500,248000,248000,248000,248000,0
|
|
20240318,135100,372957500,248000,248000,248000,248000,0
|
|
20240318,135000,372957500,248000,248000,248000,248000,0
|
|
20240318,134900,372957500,248000,248000,248000,248000,0
|
|
20240318,134800,372957500,248000,248000,248000,248000,0
|
|
20240318,134700,372957500,248000,248000,248000,248000,10
|
|
20240318,134600,370477500,248000,248000,248000,248000,0
|
|
20240318,134500,370477500,248000,248000,248000,248000,0
|
|
20240318,134400,370477500,248000,248000,248000,248000,1
|
|
20240318,134300,370229500,247500,247500,247500,247500,0
|
|
20240318,134200,370229500,247500,247500,247500,247500,0
|
|
20240318,134100,370229500,247500,247500,247500,247500,1
|
|
20240318,134000,369982000,247500,247500,247500,247500,0
|
|
20240318,133900,369982000,247500,247500,247500,247500,0
|
|
20240318,133800,369982000,247500,247500,247500,247500,0
|
|
20240318,133700,369982000,247500,247500,247500,247500,0
|
|
20240318,133600,369982000,247500,247500,247500,247500,0
|
|
20240318,133500,369982000,247500,247500,247500,247500,0
|
|
20240318,133400,369982000,247500,247500,247500,247500,0
|
|
20240318,133300,369982000,247500,247500,247500,247500,0
|
|
20240318,133200,369982000,247500,247500,247500,247500,0
|
|
20240318,133100,369982000,247500,247500,247500,247500,6
|
|
20240318,133000,368497000,247500,247500,247500,247500,2
|
|
20240318,132900,368002000,248000,248000,248000,248000,0
|
|
20240318,132800,368002000,248000,248000,248000,248000,0
|
|
20240318,132700,368002000,248000,248000,248000,248000,1
|
|
20240318,132600,367754000,248000,248000,248000,248000,0
|
|
20240318,132500,367754000,248000,248000,248000,248000,0
|
|
20240318,132400,367754000,248000,248000,248000,248000,0
|
|
20240318,132300,367754000,248000,248000,248000,248000,0
|
|
20240318,132200,367754000,248000,248000,248000,248000,0
|
|
20240318,132100,367754000,248000,248000,248000,248000,0
|
|
20240318,132000,367754000,248000,248000,248000,248000,0
|
|
20240318,131900,367754000,248000,248000,248000,248000,0
|
|
20240318,131800,367754000,248000,248000,248000,248000,0
|
|
20240318,131700,367754000,248000,248000,248000,248000,0
|
|
20240318,131600,367754000,248000,248000,248000,248000,0
|
|
20240318,131500,367754000,248000,248000,248000,248000,0
|
|
20240318,131400,367754000,248000,248000,248000,248000,0
|
|
20240318,131300,367754000,248000,248000,248000,248000,0
|
|
20240318,131200,367754000,248000,248000,248000,248000,1
|
|
20240318,131100,367506000,248000,248000,248000,248000,0
|
|
20240318,131000,367506000,248000,248000,248000,248000,69
|
|
20240318,130900,350394000,248000,248000,248000,248000,0
|
|
20240318,130800,350394000,248000,248000,248000,248000,0
|
|
20240318,130700,350394000,248000,248000,248000,248000,2
|
|
20240318,130600,349898000,248000,248000,248000,248000,0
|
|
20240318,130500,349898000,248000,248000,248000,248000,0
|
|
20240318,130400,349898000,248000,248000,248000,248000,0
|
|
20240318,130300,349898000,248000,248000,248000,248000,0
|
|
20240318,130200,349898000,248000,248000,248000,248000,0
|
|
20240318,130100,349898000,248000,248000,248000,248000,2
|
|
20240318,130000,349402000,248000,248000,248000,248000,0
|
|
20240318,125900,349402000,248000,248000,248000,248000,12
|
|
20240318,125800,346426000,248000,248000,248000,248000,1
|
|
20240318,125700,346178000,248000,248000,248000,248000,0
|
|
20240318,125600,346178000,248000,248000,248000,248000,0
|
|
20240318,125500,346178000,248000,248000,248000,248000,0
|
|
20240318,125400,346178000,248000,248000,248000,248000,1
|
|
20240318,125300,345930000,248000,248000,248000,248000,9
|
|
20240318,125200,343698000,248000,248000,248000,248000,0
|
|
20240318,125100,343698000,248000,248000,248000,248000,0
|
|
20240318,125000,343698000,248000,248000,248000,248000,0
|
|
20240318,124900,343698000,248000,248000,248000,248000,0
|
|
20240318,124800,343698000,248000,248000,248000,248000,0
|
|
20240318,124700,343698000,248000,248000,248000,248000,28
|
|
20240318,124600,336754000,248000,248000,248000,248000,0
|
|
20240318,124500,336754000,248000,248000,248000,248000,0
|
|
20240318,124400,336754000,248000,248000,248000,248000,0
|
|
20240318,124300,336754000,248000,248000,248000,248000,1
|
|
20240318,124200,336506000,248000,248000,248000,248000,1
|
|
20240318,124100,336258000,248000,248000,248000,248000,0
|
|
20240318,124000,336258000,248000,248000,248000,248000,5
|
|
20240318,123900,335018000,248000,248000,248000,248000,0
|
|
20240318,123800,335018000,248000,248000,248000,248000,1
|
|
20240318,123700,334770000,248500,248500,248500,248500,0
|
|
20240318,123600,334770000,248500,248500,248500,248500,3
|
|
20240318,123500,334024500,248500,248500,248500,248500,0
|
|
20240318,123400,334024500,248500,248500,248500,248500,0
|
|
20240318,123300,334024500,248500,248500,248500,248500,0
|
|
20240318,123200,334024500,248500,248500,248500,248500,0
|
|
20240318,123100,334024500,248500,248500,248500,248500,20
|
|
20240318,123000,329054500,248500,248500,248500,248500,3
|
|
20240318,122900,328309000,247500,247500,247500,247500,0
|
|
20240318,122800,328309000,247500,247500,247500,247500,0
|
|
20240318,122700,328309000,247500,247500,247500,247500,0
|
|
20240318,122600,328309000,247500,247500,247500,247500,0
|
|
20240318,122500,328309000,247500,247500,247500,247500,0
|
|
20240318,122400,328309000,247500,247500,247500,247500,0
|
|
20240318,122300,328309000,247500,247500,247500,247500,0
|
|
20240318,122200,328309000,247500,247500,247500,247500,0
|
|
20240318,122100,328309000,247500,247500,247500,247500,0
|
|
20240318,122000,328309000,247500,247500,247500,247500,13
|
|
20240318,121900,325091500,247500,247500,247500,247500,0
|
|
20240318,121800,325091500,247500,247500,247500,247500,0
|
|
20240318,121700,325091500,247500,247500,247500,247500,0
|
|
20240318,121600,325091500,247500,247500,247500,247500,0
|
|
20240318,121500,325091500,247500,247500,247500,247500,0
|
|
20240318,121400,325091500,247500,247500,247500,247500,0
|
|
20240318,121300,325091500,247500,247500,247500,247500,0
|
|
20240318,121200,325091500,247500,247500,247500,247500,0
|
|
20240318,121100,325091500,247500,247500,247500,247500,0
|
|
20240318,121000,325091500,247500,247500,247500,247500,0
|
|
20240318,120900,325091500,247500,247500,247500,247500,0
|
|
20240318,120800,325091500,247500,247500,247500,247500,0
|
|
20240318,120700,325091500,247500,247500,247500,247500,4
|
|
20240318,120600,324101500,247500,247500,247500,247500,0
|
|
20240318,120500,324101500,247500,247500,247500,247500,0
|
|
20240318,120400,324101500,247500,247500,247500,247500,0
|
|
20240318,120300,324101500,247500,247500,247500,247500,60
|
|
20240318,120200,309251500,248500,248500,248500,248500,0
|
|
20240318,120100,309251500,248500,248500,248500,248500,1
|
|
20240318,120000,309003000,248500,248500,248500,248500,0
|
|
20240318,115900,309003000,248500,248500,248500,248500,0
|
|
20240318,115800,309003000,248500,248500,248500,248500,24
|
|
20240318,115700,303039000,248500,248500,248500,248500,0
|
|
20240318,115600,303039000,248500,248500,248500,248500,0
|
|
20240318,115500,303039000,248500,248500,248500,248500,0
|
|
20240318,115400,303039000,248500,248500,248500,248500,0
|
|
20240318,115300,303039000,248500,248500,248500,248500,3
|
|
20240318,115200,302293500,248000,248000,248000,248000,0
|
|
20240318,115100,302293500,248000,248000,248000,248000,0
|
|
20240318,115000,302293500,248000,248000,248000,248000,0
|
|
20240318,114900,302293500,248000,248000,248000,248000,14
|
|
20240318,114800,298821500,247000,247000,247000,247000,0
|
|
20240318,114700,298821500,247000,247000,247000,247000,0
|
|
20240318,114600,298821500,247000,247000,247000,247000,0
|
|
20240318,114500,298821500,247000,247000,247000,247000,0
|
|
20240318,114400,298821500,247000,247000,247000,247000,0
|
|
20240318,114300,298821500,247000,247000,247000,247000,0
|
|
20240318,114200,298821500,247000,247000,247000,247000,0
|
|
20240318,114100,298821500,247000,247000,247000,247000,0
|
|
20240318,114000,298821500,247000,247000,247000,247000,0
|
|
20240318,113900,298821500,247000,247000,247000,247000,0
|
|
20240318,113800,298821500,247000,247000,247000,247000,0
|
|
20240318,113700,298821500,247000,247000,247000,247000,0
|
|
20240318,113600,298821500,247000,247000,247000,247000,0
|
|
20240318,113500,298821500,247000,247000,247000,247000,0
|
|
20240318,113400,298821500,247000,247000,247000,247000,0
|
|
20240318,113300,298821500,247000,247000,247000,247000,4
|
|
20240318,113200,297833500,247500,247500,247500,247500,9
|
|
20240318,113100,295606000,247000,247000,247000,247000,2
|
|
20240318,113000,295112000,247000,247000,247000,247000,0
|
|
20240318,112900,295112000,247000,247000,247000,247000,0
|
|
20240318,112800,295112000,247000,247000,247000,247000,0
|
|
20240318,112700,295112000,247000,247000,247000,247000,0
|
|
20240318,112600,295112000,247000,247000,247000,247000,5
|
|
20240318,112500,293877000,247000,247000,247000,247000,0
|
|
20240318,112400,293877000,247000,247000,247000,247000,0
|
|
20240318,112300,293877000,247000,247000,247000,247000,0
|
|
20240318,112200,293877000,247000,247000,247000,247000,0
|
|
20240318,112100,293877000,247000,247000,247000,247000,10
|
|
20240318,112000,291407000,247000,247000,247000,247000,0
|
|
20240318,111900,291407000,247000,247000,247000,247000,1
|
|
20240318,111800,291160000,247500,247500,247500,247500,1
|
|
20240318,111700,290912500,247000,247000,247000,247000,0
|
|
20240318,111600,290912500,247000,247000,247000,247000,1
|
|
20240318,111500,290665500,247000,247500,247500,247000,209
|
|
20240318,111400,238971500,248500,248500,248500,248500,0
|
|
20240318,111300,238971500,248500,248500,248500,248500,0
|
|
20240318,111200,238971500,248500,248500,248500,248500,0
|
|
20240318,111100,238971500,248500,248500,248500,248500,1
|
|
20240318,111000,238723000,247500,247500,247500,247500,16
|
|
20240318,110900,234763000,247500,247500,247500,247500,1
|
|
20240318,110800,234515500,247500,247500,247500,247500,0
|
|
20240318,110700,234515500,247500,247500,247500,247500,0
|
|
20240318,110600,234515500,247500,247500,247500,247500,3
|
|
20240318,110500,233773000,248000,248000,248000,248000,0
|
|
20240318,110400,233773000,248000,248000,248000,248000,0
|
|
20240318,110300,233773000,248000,248000,248000,248000,0
|
|
20240318,110200,233773000,248000,248000,248000,248000,0
|
|
20240318,110100,233773000,248000,248000,248000,248000,0
|
|
20240318,110000,233773000,248000,248000,248000,248000,0
|
|
20240318,105900,233773000,248000,248000,248000,248000,0
|
|
20240318,105800,233773000,248000,248000,248000,248000,0
|
|
20240318,105700,233773000,248000,248000,248000,248000,0
|
|
20240318,105600,233773000,248000,248000,248000,248000,9
|
|
20240318,105500,231541000,248500,248500,248500,248500,0
|
|
20240318,105400,231541000,248500,248500,248500,248500,0
|
|
20240318,105300,231541000,248500,248500,248500,248500,1
|
|
20240318,105200,231292500,248000,248000,248000,248000,0
|
|
20240318,105100,231292500,248000,248000,248000,248000,0
|
|
20240318,105000,231292500,248000,248000,248000,248000,16
|
|
20240318,104900,227324500,248000,248000,248000,248000,0
|
|
20240318,104800,227324500,248000,248000,248000,248000,0
|
|
20240318,104700,227324500,248000,248000,248000,248000,0
|
|
20240318,104600,227324500,248000,248000,248000,248000,1
|
|
20240318,104500,227076500,248000,248000,248000,248000,1
|
|
20240318,104400,226828500,248000,248000,248000,248000,1
|
|
20240318,104300,226580500,248000,248000,248000,248000,0
|
|
20240318,104200,226580500,248000,248000,248000,248000,0
|
|
20240318,104100,226580500,248000,248000,248000,248000,26
|
|
20240318,104000,220132500,248500,248500,248500,248500,0
|
|
20240318,103900,220132500,248500,248500,248500,248500,0
|
|
20240318,103800,220132500,248500,248500,248500,248500,0
|
|
20240318,103700,220132500,248500,248500,248500,248500,0
|
|
20240318,103600,220132500,248500,248500,248500,248500,15
|
|
20240318,103500,216405000,248500,248500,248500,248500,0
|
|
20240318,103400,216405000,248500,248500,248500,248500,1
|
|
20240318,103300,216156500,248000,248000,248000,248000,0
|
|
20240318,103200,216156500,248000,248000,248000,248000,18
|
|
20240318,103100,211692500,248000,248000,248000,248000,38
|
|
20240318,103000,202268500,247500,247500,247500,247500,0
|
|
20240318,102900,202268500,247500,247500,247500,247500,0
|
|
20240318,102800,202268500,247500,247500,247500,247500,0
|
|
20240318,102700,202268500,247500,247500,247500,247500,17
|
|
20240318,102600,198061000,248000,248000,248000,248000,50
|
|
20240318,102500,185661000,248500,248500,248500,248500,0
|
|
20240318,102400,185661000,248500,248500,248500,248500,0
|
|
20240318,102300,185661000,248500,248500,248500,248500,0
|
|
20240318,102200,185661000,248500,248500,248500,248500,0
|
|
20240318,102100,185661000,248500,248500,248500,248500,0
|
|
20240318,102000,185661000,248500,248500,248500,248500,0
|
|
20240318,101900,185661000,248500,248500,248500,248500,10
|
|
20240318,101800,183176000,247500,248000,248000,247500,2
|
|
20240318,101700,182680500,248000,248000,248000,248000,0
|
|
20240318,101600,182680500,248000,248000,248000,248000,0
|
|
20240318,101500,182680500,248000,248000,248000,248000,0
|
|
20240318,101400,182680500,248000,248000,248000,248000,1
|
|
20240318,101300,182432500,247500,247500,247500,247500,0
|
|
20240318,101200,182432500,247500,247500,247500,247500,1
|
|
20240318,101100,182185000,248000,248000,248000,248000,0
|
|
20240318,101000,182185000,248000,248500,248500,248000,14
|
|
20240318,100900,178712000,248000,248000,248000,248000,1
|
|
20240318,100800,178464000,248500,248500,248500,248500,0
|
|
20240318,100700,178464000,248500,248500,248500,248500,0
|
|
20240318,100600,178464000,248500,248500,248500,248500,6
|
|
20240318,100500,176973000,248500,248500,248500,248500,0
|
|
20240318,100400,176973000,248500,248500,248500,248500,1
|
|
20240318,100300,176724500,248000,248000,248000,248000,0
|
|
20240318,100200,176724500,248000,248000,248000,248000,8
|
|
20240318,100100,174740500,249000,249000,249000,249000,0
|
|
20240318,100000,174740500,249000,249000,249000,249000,1
|
|
20240318,095900,174491500,249000,249000,249000,249000,9
|
|
20240318,095800,172250500,249000,249000,249000,249000,1
|
|
20240318,095700,172001500,248000,248000,248000,248000,0
|
|
20240318,095600,172001500,248000,248000,248000,248000,0
|
|
20240318,095500,172001500,248000,248000,248000,248000,0
|
|
20240318,095400,172001500,248000,248000,248000,248000,0
|
|
20240318,095300,172001500,248000,248000,248000,248000,0
|
|
20240318,095200,172001500,248000,248000,248000,248000,0
|
|
20240318,095100,172001500,248000,248000,248000,248000,22
|
|
20240318,095000,166545500,248500,248500,248500,248500,0
|
|
20240318,094900,166545500,248500,248500,248500,248500,0
|
|
20240318,094800,166545500,248500,248500,248500,248500,0
|
|
20240318,094700,166545500,248500,248000,248500,248000,86
|
|
20240318,094600,145217000,247500,247500,247500,247500,0
|
|
20240318,094500,145217000,247500,247500,247500,247500,0
|
|
20240318,094400,145217000,247500,248000,248000,247500,6
|
|
20240318,094300,143731500,248000,248000,248000,248000,0
|
|
20240318,094200,143731500,248000,248000,248000,248000,0
|
|
20240318,094100,143731500,248000,248000,248000,248000,1
|
|
20240318,094000,143483500,248000,248000,248000,248000,0
|
|
20240318,093900,143483500,248000,248000,248000,248000,1
|
|
20240318,093800,143235500,248000,248000,248000,248000,74
|
|
20240318,093700,124883500,248000,248500,248500,248000,182
|
|
20240318,093600,79681500,249000,249000,249000,249000,1
|
|
20240318,093500,79432500,249000,249000,249000,249000,1
|
|
20240318,093400,79183500,248500,248500,248500,248500,0
|
|
20240318,093300,79183500,248500,248500,248500,248500,4
|
|
20240318,093200,78189500,248500,248500,248500,248500,0
|
|
20240318,093100,78189500,248500,248500,248500,248500,11
|
|
20240318,093000,75456000,248500,248500,248500,248500,0
|
|
20240318,092900,75456000,248500,248500,248500,248500,1
|
|
20240318,092800,75207500,248500,248500,248500,248500,0
|
|
20240318,092700,75207500,248500,248500,248500,248500,0
|
|
20240318,092600,75207500,248500,248500,248500,248500,1
|
|
20240318,092500,74959000,248500,248500,248500,248500,1
|
|
20240318,092400,74710500,249000,249000,249000,249000,1
|
|
20240318,092300,74461500,249000,249000,249000,249000,0
|
|
20240318,092200,74461500,249000,249000,249000,249000,21
|
|
20240318,092100,69232500,249500,249500,249500,249500,20
|
|
20240318,092000,64242500,249500,249500,249500,249500,0
|
|
20240318,091900,64242500,249500,249500,249500,249500,0
|
|
20240318,091800,64242500,249500,248500,249500,248500,4
|
|
20240318,091700,63245500,249000,249000,249000,249000,0
|
|
20240318,091600,63245500,249000,248500,249000,248500,109
|
|
20240318,091500,36135000,249000,249000,249000,249000,0
|
|
20240318,091400,36135000,249000,249000,249000,249000,0
|
|
20240318,091300,36135000,249000,249000,249000,249000,1
|
|
20240318,091200,35886000,249000,248500,249000,248500,38
|
|
20240318,091100,26442500,249000,249000,249000,249000,1
|
|
20240318,091000,26193500,249500,250000,250000,249500,11
|
|
20240318,090900,23448500,249500,249500,249500,249500,6
|
|
20240318,090800,21951500,249500,249500,249500,249500,0
|
|
20240318,090700,21951500,249500,249500,249500,249500,21
|
|
20240318,090600,16712000,248000,248000,248000,248000,0
|
|
20240318,090500,16712000,248000,248000,248000,248000,0
|
|
20240318,090400,16712000,248000,248000,248000,248000,13
|
|
20240318,090300,13488000,248500,248500,248500,248500,8
|
|
20240318,090200,11500000,250000,250000,250000,250000,20
|
|
20240318,090100,6500000,250000,250000,250000,250000,0
|
|
20240318,090000,6500000,250000,250000,250000,250000,26
|