592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,184900,919523000,403000,403000,403000,403000,152
|
|
20240304,184800,919523000,403000,403000,403000,403000,0
|
|
20240304,184700,919523000,403000,403000,403000,403000,0
|
|
20240304,184600,919523000,403000,403000,403000,403000,0
|
|
20240304,184500,919523000,403000,403000,403000,403000,0
|
|
20240304,184400,919523000,403000,403000,403000,403000,0
|
|
20240304,184300,919523000,403000,403000,403000,403000,0
|
|
20240304,184200,919523000,403000,403000,403000,403000,0
|
|
20240304,184100,919523000,403000,403000,403000,403000,0
|
|
20240304,184000,919523000,403000,403000,403000,403000,0
|
|
20240304,183900,919523000,403000,403000,403000,403000,0
|
|
20240304,183800,919523000,403000,403000,403000,403000,0
|
|
20240304,183700,919523000,403000,403000,403000,403000,0
|
|
20240304,183600,919523000,403000,403000,403000,403000,0
|
|
20240304,183500,919523000,403000,403000,403000,403000,0
|
|
20240304,183400,919523000,403000,403000,403000,403000,0
|
|
20240304,183300,919523000,403000,403000,403000,403000,0
|
|
20240304,183200,919523000,403000,403000,403000,403000,0
|
|
20240304,183100,919523000,403000,403000,403000,403000,0
|
|
20240304,183000,919523000,403000,403000,403000,403000,0
|
|
20240304,182900,919523000,403000,403000,403000,403000,0
|
|
20240304,182800,919523000,403000,403000,403000,403000,0
|
|
20240304,182700,919523000,403000,403000,403000,403000,0
|
|
20240304,182600,919523000,403000,403000,403000,403000,0
|
|
20240304,182500,919523000,403000,403000,403000,403000,0
|
|
20240304,182400,919523000,403000,403000,403000,403000,0
|
|
20240304,182300,919523000,403000,403000,403000,403000,0
|
|
20240304,182200,919523000,403000,403000,403000,403000,0
|
|
20240304,182100,919523000,403000,403000,403000,403000,0
|
|
20240304,182000,919523000,403000,403000,403000,403000,0
|
|
20240304,181900,919523000,403000,403000,403000,403000,152
|
|
20240304,181800,919523000,403000,403000,403000,403000,0
|
|
20240304,181700,919523000,403000,403000,403000,403000,0
|
|
20240304,181600,919523000,403000,403000,403000,403000,0
|
|
20240304,181500,919523000,403000,403000,403000,403000,0
|
|
20240304,181400,919523000,403000,403000,403000,403000,0
|
|
20240304,181300,919523000,403000,403000,403000,403000,0
|
|
20240304,181200,919523000,403000,403000,403000,403000,0
|
|
20240304,181100,919523000,403000,403000,403000,403000,0
|
|
20240304,181000,919523000,403000,403000,403000,403000,0
|
|
20240304,180900,919523000,403000,403000,403000,403000,0
|
|
20240304,180800,919523000,403000,403000,403000,403000,0
|
|
20240304,180700,919523000,403000,403000,403000,403000,0
|
|
20240304,180600,919523000,403000,403000,403000,403000,0
|
|
20240304,180500,919523000,403000,403000,403000,403000,0
|
|
20240304,180400,919523000,403000,403000,403000,403000,0
|
|
20240304,180300,919523000,403000,403000,403000,403000,0
|
|
20240304,180200,919523000,403000,403000,403000,403000,0
|
|
20240304,180100,919523000,403000,403000,403000,403000,0
|
|
20240304,180000,919523000,403000,403000,403000,403000,0
|
|
20240304,175900,919523000,403000,403000,403000,403000,0
|
|
20240304,175800,919523000,403000,403000,403000,403000,0
|
|
20240304,175700,919523000,403000,403000,403000,403000,0
|
|
20240304,175600,919523000,403000,403000,403000,403000,0
|
|
20240304,175500,919523000,403000,403000,403000,403000,0
|
|
20240304,175400,919523000,403000,403000,403000,403000,0
|
|
20240304,175300,919523000,403000,403000,403000,403000,0
|
|
20240304,175200,919523000,403000,403000,403000,403000,0
|
|
20240304,175100,919523000,403000,403000,403000,403000,0
|
|
20240304,175000,919523000,403000,403000,403000,403000,0
|
|
20240304,174900,919523000,403000,403000,403000,403000,152
|
|
20240304,174800,919523000,403000,403000,403000,403000,0
|
|
20240304,174700,919523000,403000,403000,403000,403000,0
|
|
20240304,174600,919523000,403000,403000,403000,403000,0
|
|
20240304,174500,919523000,403000,403000,403000,403000,0
|
|
20240304,174400,919523000,403000,403000,403000,403000,0
|
|
20240304,174300,919523000,403000,403000,403000,403000,0
|
|
20240304,174200,919523000,403000,403000,403000,403000,0
|
|
20240304,174100,919523000,403000,403000,403000,403000,0
|
|
20240304,174000,919523000,403000,403000,403000,403000,0
|
|
20240304,173900,919523000,403000,403000,403000,403000,0
|
|
20240304,173800,919523000,403000,403000,403000,403000,0
|
|
20240304,173700,919523000,403000,403000,403000,403000,0
|
|
20240304,173600,919523000,403000,403000,403000,403000,0
|
|
20240304,173500,919523000,403000,403000,403000,403000,0
|
|
20240304,173400,919523000,403000,403000,403000,403000,0
|
|
20240304,173300,919523000,403000,403000,403000,403000,0
|
|
20240304,173200,919523000,403000,403000,403000,403000,0
|
|
20240304,173100,919523000,403000,403000,403000,403000,0
|
|
20240304,173000,919523000,403000,403000,403000,403000,0
|
|
20240304,172900,919523000,403000,403000,403000,403000,0
|
|
20240304,172800,919523000,403000,403000,403000,403000,0
|
|
20240304,172700,919523000,403000,403000,403000,403000,0
|
|
20240304,172600,919523000,403000,403000,403000,403000,0
|
|
20240304,172500,919523000,403000,403000,403000,403000,0
|
|
20240304,172400,919523000,403000,403000,403000,403000,0
|
|
20240304,172300,919523000,403000,403000,403000,403000,0
|
|
20240304,172200,919523000,403000,403000,403000,403000,0
|
|
20240304,172100,919523000,403000,403000,403000,403000,0
|
|
20240304,172000,919523000,403000,403000,403000,403000,0
|
|
20240304,171900,919523000,403000,403000,403000,403000,152
|
|
20240304,171800,919523000,403000,403000,403000,403000,0
|
|
20240304,171700,919523000,403000,403000,403000,403000,0
|
|
20240304,171600,919523000,403000,403000,403000,403000,0
|
|
20240304,171500,919523000,403000,403000,403000,403000,0
|
|
20240304,171400,919523000,403000,403000,403000,403000,0
|
|
20240304,171300,919523000,403000,403000,403000,403000,0
|
|
20240304,171200,919523000,403000,403000,403000,403000,0
|
|
20240304,171100,919523000,403000,403000,403000,403000,0
|
|
20240304,171000,919523000,403000,403000,403000,403000,0
|
|
20240304,170900,919523000,403000,403000,403000,403000,0
|
|
20240304,170800,919523000,403000,403000,403000,403000,0
|
|
20240304,170700,919523000,403000,403000,403000,403000,0
|
|
20240304,170600,919523000,403000,403000,403000,403000,0
|
|
20240304,170500,919523000,403000,403000,403000,403000,0
|
|
20240304,170400,919523000,403000,403000,403000,403000,0
|
|
20240304,170300,919523000,403000,403000,403000,403000,0
|
|
20240304,170200,919523000,403000,403000,403000,403000,0
|
|
20240304,170100,919523000,403000,403000,403000,403000,0
|
|
20240304,170000,919523000,403000,403000,403000,403000,0
|
|
20240304,165900,919523000,403000,403000,403000,403000,0
|
|
20240304,165800,919523000,403000,403000,403000,403000,0
|
|
20240304,165700,919523000,403000,403000,403000,403000,0
|
|
20240304,165600,919523000,403000,403000,403000,403000,0
|
|
20240304,165500,919523000,403000,403000,403000,403000,0
|
|
20240304,165400,919523000,403000,403000,403000,403000,0
|
|
20240304,165300,919523000,403000,403000,403000,403000,0
|
|
20240304,165200,919523000,403000,403000,403000,403000,0
|
|
20240304,165100,919523000,403000,403000,403000,403000,0
|
|
20240304,165000,919523000,403000,403000,403000,403000,0
|
|
20240304,164900,919523000,403000,403000,403000,403000,152
|
|
20240304,164800,919523000,403000,403000,403000,403000,0
|
|
20240304,164700,919523000,403000,403000,403000,403000,0
|
|
20240304,164600,919523000,403000,403000,403000,403000,0
|
|
20240304,164500,919523000,403000,403000,403000,403000,0
|
|
20240304,164400,919523000,403000,403000,403000,403000,0
|
|
20240304,164300,919523000,403000,403000,403000,403000,0
|
|
20240304,164200,919523000,403000,403000,403000,403000,0
|
|
20240304,164100,919523000,403000,403000,403000,403000,0
|
|
20240304,164000,919523000,403000,403000,403000,403000,0
|
|
20240304,163900,919523000,403000,403000,403000,403000,0
|
|
20240304,163800,919523000,403000,403000,403000,403000,0
|
|
20240304,163700,919523000,403000,403000,403000,403000,0
|
|
20240304,163600,919523000,403000,403000,403000,403000,0
|
|
20240304,163500,919523000,403000,403000,403000,403000,0
|
|
20240304,163400,919523000,403000,403000,403000,403000,0
|
|
20240304,163300,919523000,403000,403000,403000,403000,0
|
|
20240304,163200,919523000,403000,403000,403000,403000,0
|
|
20240304,163100,919523000,403000,403000,403000,403000,0
|
|
20240304,163000,919523000,403000,403000,403000,403000,0
|
|
20240304,162900,919523000,403000,403000,403000,403000,0
|
|
20240304,162800,919523000,403000,403000,403000,403000,0
|
|
20240304,162700,919523000,403000,403000,403000,403000,0
|
|
20240304,162600,919523000,403000,403000,403000,403000,0
|
|
20240304,162500,919523000,403000,403000,403000,403000,0
|
|
20240304,162400,919523000,403000,403000,403000,403000,0
|
|
20240304,162300,919523000,403000,403000,403000,403000,0
|
|
20240304,162200,919523000,403000,403000,403000,403000,0
|
|
20240304,162100,919523000,403000,403000,403000,403000,0
|
|
20240304,162000,919523000,403000,403000,403000,403000,0
|
|
20240304,161900,919523000,403000,403000,403000,403000,152
|
|
20240304,161800,919523000,403000,403000,403000,403000,0
|
|
20240304,161700,919523000,403000,403000,403000,403000,0
|
|
20240304,161600,919523000,403000,403000,403000,403000,0
|
|
20240304,161500,919523000,403000,403000,403000,403000,0
|
|
20240304,161400,919523000,403000,403000,403000,403000,0
|
|
20240304,161300,919523000,403000,403000,403000,403000,0
|
|
20240304,161200,919523000,403000,403000,403000,403000,0
|
|
20240304,161100,919523000,403000,403000,403000,403000,0
|
|
20240304,161000,919523000,403000,403000,403000,403000,0
|
|
20240304,160900,919523000,403000,403000,403000,403000,0
|
|
20240304,160800,919523000,403000,403000,403000,403000,0
|
|
20240304,160700,919523000,403000,403000,403000,403000,0
|
|
20240304,160600,919523000,403000,403000,403000,403000,0
|
|
20240304,160500,919523000,403000,403000,403000,403000,0
|
|
20240304,160400,919523000,403000,403000,403000,403000,0
|
|
20240304,160300,919523000,403000,403000,403000,403000,0
|
|
20240304,160200,919523000,403000,403000,403000,403000,0
|
|
20240304,160100,919523000,403000,403000,403000,403000,0
|
|
20240304,160000,919523000,403000,403000,403000,403000,0
|
|
20240304,155900,919523000,403000,403000,403000,403000,0
|
|
20240304,155800,919523000,403000,403000,403000,403000,0
|
|
20240304,155700,919523000,403000,403000,403000,403000,0
|
|
20240304,155600,919523000,403000,403000,403000,403000,0
|
|
20240304,155500,919523000,403000,403000,403000,403000,0
|
|
20240304,155400,919523000,403000,403000,403000,403000,0
|
|
20240304,155300,919523000,403000,403000,403000,403000,0
|
|
20240304,155200,919523000,403000,403000,403000,403000,0
|
|
20240304,155100,919523000,403000,403000,403000,403000,0
|
|
20240304,155000,919523000,403000,403000,403000,403000,0
|
|
20240304,154900,919523000,403000,403000,403000,403000,152
|
|
20240304,154800,919523000,403000,403000,403000,403000,0
|
|
20240304,154700,919523000,403000,403000,403000,403000,0
|
|
20240304,154600,919523000,403000,403000,403000,403000,0
|
|
20240304,154500,919523000,403000,403000,403000,403000,0
|
|
20240304,154400,919523000,403000,403000,403000,403000,0
|
|
20240304,154300,919523000,403000,403000,403000,403000,0
|
|
20240304,154200,919523000,403000,403000,403000,403000,0
|
|
20240304,154100,919523000,403000,403000,403000,403000,0
|
|
20240304,154000,919523000,403000,403000,403000,403000,0
|
|
20240304,153900,919523000,403000,403000,403000,403000,0
|
|
20240304,153800,919523000,403000,403000,403000,403000,0
|
|
20240304,153700,919523000,403000,403000,403000,403000,0
|
|
20240304,153600,919523000,403000,403000,403000,403000,0
|
|
20240304,153500,919523000,403000,403000,403000,403000,0
|
|
20240304,153400,919523000,403000,403000,403000,403000,0
|
|
20240304,153300,919523000,403000,403000,403000,403000,0
|
|
20240304,153200,919523000,403000,403000,403000,403000,0
|
|
20240304,153100,919523000,403000,403000,403000,403000,0
|
|
20240304,153000,919523000,403000,403000,403000,403000,152
|
|
20240304,152900,858267000,403000,403000,403000,403000,0
|
|
20240304,152800,858267000,403000,403000,403000,403000,0
|
|
20240304,152700,858267000,403000,403000,403000,403000,0
|
|
20240304,152600,858267000,403000,403000,403000,403000,0
|
|
20240304,152500,858267000,403000,403000,403000,403000,0
|
|
20240304,152400,858267000,403000,403000,403000,403000,0
|
|
20240304,152300,858267000,403000,403000,403000,403000,0
|
|
20240304,152200,858267000,403000,403000,403000,403000,0
|
|
20240304,152100,858267000,403000,403000,403000,403000,0
|
|
20240304,152000,858267000,403000,403000,403000,403000,0
|
|
20240304,151900,858267000,403000,403000,404500,403000,8
|
|
20240304,151800,855040500,403500,403500,403500,403500,9
|
|
20240304,151700,851409000,403000,403000,403000,403000,3
|
|
20240304,151600,850200000,403000,403000,403000,403000,2
|
|
20240304,151500,849394000,403000,403000,403000,403000,1
|
|
20240304,151400,848991000,403000,403000,403000,403000,1
|
|
20240304,151300,848588000,403500,403500,403500,403500,0
|
|
20240304,151200,848588000,403500,403500,403500,403500,1
|
|
20240304,151100,848184500,403000,403000,403000,403000,0
|
|
20240304,151000,848184500,403000,404500,404500,403000,6
|
|
20240304,150900,845765000,403500,403000,403500,403000,14
|
|
20240304,150800,840116500,403000,403000,403000,403000,0
|
|
20240304,150700,840116500,403000,403500,403500,403000,3
|
|
20240304,150600,838907000,403000,403000,403000,403000,4
|
|
20240304,150500,837295000,403000,403000,403000,403000,0
|
|
20240304,150400,837295000,403000,403000,403000,403000,0
|
|
20240304,150300,837295000,403000,403000,403000,403000,1
|
|
20240304,150200,836892000,403000,403000,403000,403000,6
|
|
20240304,150100,834474000,403500,403500,403500,403500,0
|
|
20240304,150000,834474000,403500,403000,403500,403000,5
|
|
20240304,145900,832458500,403000,403000,403000,403000,4
|
|
20240304,145800,830846500,403000,403000,403000,403000,3
|
|
20240304,145700,829637500,403000,403000,403000,403000,4
|
|
20240304,145600,828025500,403000,403000,403000,403000,3
|
|
20240304,145500,826816500,403000,403000,403000,403000,39
|
|
20240304,145400,811099500,403000,403000,403000,403000,2
|
|
20240304,145300,810293500,403000,403000,403500,403000,4
|
|
20240304,145200,808681000,403000,403000,403000,403000,4
|
|
20240304,145100,807069000,403000,403000,403000,403000,1
|
|
20240304,145000,806666000,403000,403000,403000,403000,0
|
|
20240304,144900,806666000,403000,403000,403000,403000,2
|
|
20240304,144800,805860000,403000,403000,403000,403000,0
|
|
20240304,144700,805860000,403000,403000,403000,403000,2
|
|
20240304,144600,805054000,403500,403500,403500,403500,1
|
|
20240304,144500,804650500,403000,403000,403000,403000,0
|
|
20240304,144400,804650500,403000,403000,403000,403000,0
|
|
20240304,144300,804650500,403000,403000,403000,403000,4
|
|
20240304,144200,803038500,403000,403000,403000,403000,0
|
|
20240304,144100,803038500,403000,403000,403000,403000,4
|
|
20240304,144000,801426500,403500,403500,403500,403500,0
|
|
20240304,143900,801426500,403500,403500,403500,403500,0
|
|
20240304,143800,801426500,403500,403500,403500,403500,17
|
|
20240304,143700,794567000,403500,403500,403500,403500,2
|
|
20240304,143600,793760000,405000,404500,405000,404500,45
|
|
20240304,143500,775540000,405000,405000,405000,405000,0
|
|
20240304,143400,775540000,405000,405000,405000,405000,13
|
|
20240304,143300,770275000,405000,405000,405000,405000,9
|
|
20240304,143200,766630000,405000,404000,405000,404000,47
|
|
20240304,143100,747597000,404000,403500,404000,403500,8
|
|
20240304,143000,744368500,403500,403500,403500,403500,0
|
|
20240304,142900,744368500,403500,403500,403500,403500,0
|
|
20240304,142800,744368500,403500,403500,403500,403500,2
|
|
20240304,142700,743561500,403000,403000,403000,403000,2
|
|
20240304,142600,742755500,403500,403500,403500,403500,0
|
|
20240304,142500,742755500,403500,403500,403500,403500,16
|
|
20240304,142400,736299500,403500,403500,403500,403500,0
|
|
20240304,142300,736299500,403500,403500,403500,403500,0
|
|
20240304,142200,736299500,403500,403000,403500,403000,2
|
|
20240304,142100,735493000,403500,403500,403500,403500,0
|
|
20240304,142000,735493000,403500,403500,403500,403500,1
|
|
20240304,141900,735089500,403500,403500,403500,403500,0
|
|
20240304,141800,735089500,403500,403500,403500,403500,1
|
|
20240304,141700,734686000,403500,403500,403500,403500,0
|
|
20240304,141600,734686000,403500,403500,403500,403500,0
|
|
20240304,141500,734686000,403500,403000,403500,403000,10
|
|
20240304,141400,730651500,403500,403500,403500,403500,0
|
|
20240304,141300,730651500,403500,403500,403500,403500,4
|
|
20240304,141200,729037500,403500,403500,403500,403500,1
|
|
20240304,141100,728634000,403500,403500,403500,403500,0
|
|
20240304,141000,728634000,403500,403500,403500,403500,0
|
|
20240304,140900,728634000,403500,403500,403500,403500,0
|
|
20240304,140800,728634000,403500,403500,403500,403500,0
|
|
20240304,140700,728634000,403500,403500,403500,403500,1
|
|
20240304,140600,728230500,403500,403500,403500,403500,1
|
|
20240304,140500,727827000,403500,403500,403500,403500,0
|
|
20240304,140400,727827000,403500,403500,403500,403500,20
|
|
20240304,140300,719757000,403500,403500,403500,403500,3
|
|
20240304,140200,718546500,403500,403500,403500,403500,0
|
|
20240304,140100,718546500,403500,403500,403500,403500,1
|
|
20240304,140000,718143000,403000,403000,403000,403000,0
|
|
20240304,135900,718143000,403000,403000,403000,403000,1
|
|
20240304,135800,717740000,403500,403500,403500,403500,0
|
|
20240304,135700,717740000,403500,403500,403500,403500,0
|
|
20240304,135600,717740000,403500,403500,403500,403500,0
|
|
20240304,135500,717740000,403500,403500,403500,403500,1
|
|
20240304,135400,717336500,403000,403000,403000,403000,0
|
|
20240304,135300,717336500,403000,403000,403000,403000,0
|
|
20240304,135200,717336500,403000,403000,403000,403000,0
|
|
20240304,135100,717336500,403000,403000,403000,403000,2
|
|
20240304,135000,716530500,403500,403500,403500,403500,0
|
|
20240304,134900,716530500,403500,403500,403500,403500,0
|
|
20240304,134800,716530500,403500,403500,403500,403500,1
|
|
20240304,134700,716127000,403500,403500,403500,403500,0
|
|
20240304,134600,716127000,403500,403500,403500,403500,0
|
|
20240304,134500,716127000,403500,403500,403500,403500,0
|
|
20240304,134400,716127000,403500,403500,403500,403500,1
|
|
20240304,134300,715723500,403500,403500,403500,403500,7
|
|
20240304,134200,712899000,403000,403000,403000,403000,249
|
|
20240304,134100,612552000,403000,403000,403000,403000,1
|
|
20240304,134000,612149000,402500,402500,402500,402500,9
|
|
20240304,133900,608526500,402500,402500,402500,402500,1
|
|
20240304,133800,608124000,402500,402500,402500,402500,0
|
|
20240304,133700,608124000,402500,402500,402500,402500,1
|
|
20240304,133600,607721500,403000,403000,403000,403000,0
|
|
20240304,133500,607721500,403000,403000,403000,403000,0
|
|
20240304,133400,607721500,403000,403000,403000,403000,0
|
|
20240304,133300,607721500,403000,403000,403000,403000,1
|
|
20240304,133200,607318500,403000,403000,403000,403000,0
|
|
20240304,133100,607318500,403000,403000,403000,403000,2
|
|
20240304,133000,606512500,403000,403000,403000,403000,0
|
|
20240304,132900,606512500,403000,403000,403000,403000,0
|
|
20240304,132800,606512500,403000,403000,403000,403000,0
|
|
20240304,132700,606512500,403000,403000,403000,403000,0
|
|
20240304,132600,606512500,403000,403000,403000,403000,1
|
|
20240304,132500,606109500,403000,403000,403000,403000,0
|
|
20240304,132400,606109500,403000,403000,403000,403000,5
|
|
20240304,132300,604094500,403000,403000,403000,403000,0
|
|
20240304,132200,604094500,403000,403000,403000,403000,0
|
|
20240304,132100,604094500,403000,403000,403000,403000,0
|
|
20240304,132000,604094500,403000,403000,403000,403000,0
|
|
20240304,131900,604094500,403000,403000,403000,403000,0
|
|
20240304,131800,604094500,403000,403000,403000,403000,3
|
|
20240304,131700,602885500,402500,402500,402500,402500,4
|
|
20240304,131600,601275500,402500,403000,403000,402500,2
|
|
20240304,131500,600470000,402500,403000,403000,402500,2
|
|
20240304,131400,599664500,402500,402500,402500,402500,0
|
|
20240304,131300,599664500,402500,402500,402500,402500,1
|
|
20240304,131200,599262000,402500,402500,402500,402500,3
|
|
20240304,131100,598054500,403500,403500,403500,403500,0
|
|
20240304,131000,598054500,403500,403500,403500,403500,1
|
|
20240304,130900,597651000,402500,402500,402500,402500,0
|
|
20240304,130800,597651000,402500,402500,402500,402500,0
|
|
20240304,130700,597651000,402500,403500,403500,402000,68
|
|
20240304,130600,570250000,403500,403500,403500,403500,1
|
|
20240304,130500,569846500,404000,404000,404000,404000,0
|
|
20240304,130400,569846500,404000,404000,404000,404000,1
|
|
20240304,130300,569442500,404000,404000,404000,404000,0
|
|
20240304,130200,569442500,404000,404000,404000,404000,0
|
|
20240304,130100,569442500,404000,403500,404000,403500,18
|
|
20240304,130000,562178500,403500,403500,403500,403500,1
|
|
20240304,125900,561775000,403500,403500,403500,403500,0
|
|
20240304,125800,561775000,403500,404000,404000,403500,5
|
|
20240304,125700,559757000,404000,404000,404000,404000,0
|
|
20240304,125600,559757000,404000,404000,404000,404000,0
|
|
20240304,125500,559757000,404000,404000,404000,404000,0
|
|
20240304,125400,559757000,404000,403500,404000,403500,2
|
|
20240304,125300,558949500,403500,403500,403500,403500,3
|
|
20240304,125200,557739000,404000,404000,404000,404000,1
|
|
20240304,125100,557335000,404000,404000,404000,404000,1
|
|
20240304,125000,556931000,404000,404000,404000,404000,0
|
|
20240304,124900,556931000,404000,404000,404000,404000,0
|
|
20240304,124800,556931000,404000,404000,404000,404000,0
|
|
20240304,124700,556931000,404000,404000,404000,404000,1
|
|
20240304,124600,556527000,403500,403500,403500,403500,0
|
|
20240304,124500,556527000,403500,403500,403500,403500,1
|
|
20240304,124400,556123500,404000,404000,404000,404000,3
|
|
20240304,124300,554911500,404000,404000,404000,404000,2
|
|
20240304,124200,554103500,404000,404000,404000,404000,17
|
|
20240304,124100,547235500,404500,404500,404500,404500,0
|
|
20240304,124000,547235500,404500,404500,404500,404500,0
|
|
20240304,123900,547235500,404500,404500,404500,404500,1
|
|
20240304,123800,546831000,404500,404500,404500,404500,0
|
|
20240304,123700,546831000,404500,404500,404500,404500,0
|
|
20240304,123600,546831000,404500,404500,404500,404500,1
|
|
20240304,123500,546426500,404000,404000,404000,404000,5
|
|
20240304,123400,544406500,404000,404000,404000,404000,4
|
|
20240304,123300,542790500,404500,404500,404500,404500,0
|
|
20240304,123200,542790500,404500,404500,404500,404500,8
|
|
20240304,123100,539554500,404500,404500,404500,404500,0
|
|
20240304,123000,539554500,404500,404500,404500,404500,0
|
|
20240304,122900,539554500,404500,404500,404500,404500,6
|
|
20240304,122800,537127500,404000,404000,404000,404000,1
|
|
20240304,122700,536723500,404500,404500,404500,404500,0
|
|
20240304,122600,536723500,404500,404500,404500,404500,0
|
|
20240304,122500,536723500,404500,404500,404500,404500,10
|
|
20240304,122400,532678500,405000,405000,405000,405000,0
|
|
20240304,122300,532678500,405000,405000,405000,405000,0
|
|
20240304,122200,532678500,405000,405000,405000,405000,0
|
|
20240304,122100,532678500,405000,405000,405000,405000,1
|
|
20240304,122000,532273500,405000,405000,405000,405000,0
|
|
20240304,121900,532273500,405000,405000,405000,405000,0
|
|
20240304,121800,532273500,405000,405000,405000,405000,0
|
|
20240304,121700,532273500,405000,405000,405000,405000,0
|
|
20240304,121600,532273500,405000,405000,405000,405000,1
|
|
20240304,121500,531868500,405000,405000,405000,405000,2
|
|
20240304,121400,531058500,404500,404500,404500,404500,0
|
|
20240304,121300,531058500,404500,404500,404500,404500,0
|
|
20240304,121200,531058500,404500,404500,404500,404500,0
|
|
20240304,121100,531058500,404500,404500,404500,404500,0
|
|
20240304,121000,531058500,404500,404500,405000,404500,4
|
|
20240304,120900,529439500,405000,405000,405000,405000,0
|
|
20240304,120800,529439500,405000,405000,405000,405000,0
|
|
20240304,120700,529439500,405000,405000,405000,405000,1
|
|
20240304,120600,529034500,405000,405000,405000,405000,0
|
|
20240304,120500,529034500,405000,405000,405000,405000,0
|
|
20240304,120400,529034500,405000,405000,405000,405000,0
|
|
20240304,120300,529034500,405000,405000,405000,405000,0
|
|
20240304,120200,529034500,405000,405000,405000,405000,0
|
|
20240304,120100,529034500,405000,405000,405000,405000,5
|
|
20240304,120000,527009500,405000,404500,405000,404500,2
|
|
20240304,115900,526200000,405000,405000,405000,405000,0
|
|
20240304,115800,526200000,405000,405000,405000,405000,1
|
|
20240304,115700,525795000,405000,405000,405000,405000,1
|
|
20240304,115600,525390000,404500,404500,404500,404500,1
|
|
20240304,115500,524985500,404500,404500,404500,404500,1
|
|
20240304,115400,524581000,405000,405000,405000,405000,0
|
|
20240304,115300,524581000,405000,404500,405000,404500,15
|
|
20240304,115200,518506500,405000,405000,405000,405000,0
|
|
20240304,115100,518506500,405000,405000,405000,405000,0
|
|
20240304,115000,518506500,405000,405000,405000,405000,0
|
|
20240304,114900,518506500,405000,404500,405000,404500,2
|
|
20240304,114800,517697000,404500,404500,404500,404500,5
|
|
20240304,114700,515674500,404500,404500,404500,404500,1
|
|
20240304,114600,515270000,404500,404500,404500,404500,1
|
|
20240304,114500,514865500,404500,404500,404500,404500,1
|
|
20240304,114400,514461000,404500,404500,404500,404500,0
|
|
20240304,114300,514461000,404500,404500,404500,404500,0
|
|
20240304,114200,514461000,404500,405000,405000,404500,2
|
|
20240304,114100,513651500,404500,404500,404500,404500,4
|
|
20240304,114000,512033500,405000,405000,405000,405000,0
|
|
20240304,113900,512033500,405000,404500,405000,404500,25
|
|
20240304,113800,501909000,405000,405000,405000,405000,1
|
|
20240304,113700,501504000,404500,404500,404500,404500,2
|
|
20240304,113600,500695000,404500,404500,404500,404500,1
|
|
20240304,113500,500290500,404500,404500,404500,404500,1
|
|
20240304,113400,499886000,405000,405000,405000,405000,4
|
|
20240304,113300,498266000,404500,404500,404500,404500,1
|
|
20240304,113200,497861500,404500,405000,405000,404500,6
|
|
20240304,113100,495432000,405500,405500,405500,405500,0
|
|
20240304,113000,495432000,405500,405500,405500,405500,1
|
|
20240304,112900,495026500,405000,405000,405000,405000,0
|
|
20240304,112800,495026500,405000,405000,405000,405000,1
|
|
20240304,112700,494621500,405500,405500,405500,405500,11
|
|
20240304,112600,490161000,405000,405000,405000,405000,0
|
|
20240304,112500,490161000,405000,405000,405000,405000,1
|
|
20240304,112400,489756000,405000,405000,405000,405000,10
|
|
20240304,112300,485706000,405000,405000,405000,405000,0
|
|
20240304,112200,485706000,405000,405000,405000,405000,0
|
|
20240304,112100,485706000,405000,405500,405500,405000,2
|
|
20240304,112000,484895500,405000,405000,405000,405000,0
|
|
20240304,111900,484895500,405000,405000,405000,405000,0
|
|
20240304,111800,484895500,405000,405000,405000,405000,1
|
|
20240304,111700,484490500,405500,405500,405500,405500,1
|
|
20240304,111600,484085000,405000,405000,405000,405000,0
|
|
20240304,111500,484085000,405000,405000,405000,405000,1
|
|
20240304,111400,483680000,405000,405000,405000,405000,0
|
|
20240304,111300,483680000,405000,405000,405000,405000,17
|
|
20240304,111200,476795000,404500,404500,404500,404500,25
|
|
20240304,111100,466682500,404500,404500,404500,404500,1
|
|
20240304,111000,466278000,404500,404500,404500,404500,1
|
|
20240304,110900,465873500,405000,405000,405000,405000,36
|
|
20240304,110800,451293500,405000,405000,405000,405000,1
|
|
20240304,110700,450888500,405000,405000,405000,405000,0
|
|
20240304,110600,450888500,405000,405000,405000,405000,0
|
|
20240304,110500,450888500,405000,405000,405000,405000,0
|
|
20240304,110400,450888500,405000,405000,405000,405000,11
|
|
20240304,110300,446433500,405000,405000,405000,405000,7
|
|
20240304,110200,443598500,405000,405000,405000,405000,10
|
|
20240304,110100,439548500,405000,404500,405000,404500,6
|
|
20240304,110000,437121000,405000,405000,405000,405000,1
|
|
20240304,105900,436716000,405000,405000,405000,405000,1
|
|
20240304,105800,436311000,405000,405000,405000,405000,0
|
|
20240304,105700,436311000,405000,405000,405000,404500,12
|
|
20240304,105600,431453500,405000,405000,405000,405000,6
|
|
20240304,105500,429023500,405000,405000,405000,405000,2
|
|
20240304,105400,428213500,404500,405000,405000,404500,10
|
|
20240304,105300,424164000,404500,404500,404500,404500,0
|
|
20240304,105200,424164000,404500,404500,404500,404500,0
|
|
20240304,105100,424164000,404500,404500,404500,404500,0
|
|
20240304,105000,424164000,404500,404500,404500,404500,2
|
|
20240304,104900,423355000,404500,404500,404500,404500,26
|
|
20240304,104800,412838000,404500,404500,404500,404500,1
|
|
20240304,104700,412433500,404000,404000,404000,404000,1
|
|
20240304,104600,412029500,404500,404500,404500,404500,0
|
|
20240304,104500,412029500,404500,404500,404500,404500,0
|
|
20240304,104400,412029500,404500,404500,404500,404500,0
|
|
20240304,104300,412029500,404500,404500,404500,404500,2
|
|
20240304,104200,411220500,404500,404500,404500,404500,0
|
|
20240304,104100,411220500,404500,404500,404500,404500,0
|
|
20240304,104000,411220500,404500,404500,404500,404500,3
|
|
20240304,103900,410007000,403500,403500,403500,403500,1
|
|
20240304,103800,409603500,404000,404000,404000,404000,1
|
|
20240304,103700,409199500,404000,404000,404000,404000,1
|
|
20240304,103600,408795500,404000,404000,405500,404000,13
|
|
20240304,103500,403536000,403500,403500,403500,403500,1
|
|
20240304,103400,403132500,403500,403500,403500,403500,1
|
|
20240304,103300,402729000,403500,403500,403500,403500,2
|
|
20240304,103200,401922000,403500,404000,406000,403500,7
|
|
20240304,103100,399092500,403500,404000,404000,403500,4
|
|
20240304,103000,397477000,403500,404000,404000,403500,2
|
|
20240304,102900,396669500,404000,404000,404000,403500,13
|
|
20240304,102800,391422000,404000,404000,404000,404000,1
|
|
20240304,102700,391018000,404000,404000,404000,404000,1
|
|
20240304,102600,390614000,404000,404000,405000,404000,6
|
|
20240304,102500,388187500,403500,404000,404500,403500,13
|
|
20240304,102400,382933500,404000,404500,404500,404000,4
|
|
20240304,102300,381317000,404500,404500,404500,404500,8
|
|
20240304,102200,378081000,404500,404500,404500,404500,1
|
|
20240304,102100,377676500,404500,404000,404500,404000,7
|
|
20240304,102000,374846500,404000,404000,404000,404000,1
|
|
20240304,101900,374442500,404000,404000,404000,404000,2
|
|
20240304,101800,373634500,404000,404500,404500,404000,4
|
|
20240304,101700,372017500,404000,404000,404000,404000,1
|
|
20240304,101600,371613500,404000,405000,405000,404000,7
|
|
20240304,101500,368782000,405000,405000,405500,405000,3
|
|
20240304,101400,367566500,405500,405500,405500,405500,11
|
|
20240304,101300,363106000,405500,405500,405500,405500,3
|
|
20240304,101200,361889500,405500,406000,406000,405500,4
|
|
20240304,101100,360267000,406000,406000,406000,406000,2
|
|
20240304,101000,359455000,407000,407000,407000,407000,3
|
|
20240304,100900,358234000,406500,406500,406500,406500,1
|
|
20240304,100800,357827500,406500,406500,406500,406500,3
|
|
20240304,100700,356608000,406500,406000,406500,406000,7
|
|
20240304,100600,353763000,406000,406000,406000,406000,2
|
|
20240304,100500,352951000,406000,406000,406000,406000,1
|
|
20240304,100400,352545000,406000,406000,406000,406000,0
|
|
20240304,100300,352545000,406000,406500,406500,406000,18
|
|
20240304,100200,345232000,406500,406500,406500,406500,2
|
|
20240304,100100,344419000,406500,407000,407000,406000,6
|
|
20240304,100000,341979000,407000,407000,407000,407000,3
|
|
20240304,095900,340758000,406500,406500,406500,406500,13
|
|
20240304,095800,335473500,406500,406500,406500,406500,2
|
|
20240304,095700,334660500,406500,406500,406500,406500,0
|
|
20240304,095600,334660500,406500,406500,406500,406500,0
|
|
20240304,095500,334660500,406500,405500,406500,405500,5
|
|
20240304,095400,332629000,406500,407000,407000,406500,2
|
|
20240304,095300,331815500,405500,405500,405500,405500,0
|
|
20240304,095200,331815500,405500,405500,405500,405500,1
|
|
20240304,095100,331410000,406500,405500,407000,405500,18
|
|
20240304,095000,324097000,406000,406000,406000,406000,8
|
|
20240304,094900,320849000,406500,406500,406500,406500,7
|
|
20240304,094800,318003500,406500,409000,409000,406500,10
|
|
20240304,094700,313926000,409500,409500,409500,409500,3
|
|
20240304,094600,312697500,409500,409500,409500,409500,2
|
|
20240304,094500,311878500,409000,409000,409000,407000,16
|
|
20240304,094400,305354500,407500,409500,410000,407500,10
|
|
20240304,094300,301269000,410000,407500,410000,407500,259
|
|
20240304,094200,195390500,407000,407000,407000,407000,0
|
|
20240304,094100,195390500,407000,407000,407000,407000,7
|
|
20240304,094000,192541500,407500,407500,407500,407500,1
|
|
20240304,093900,192134000,407000,407000,407000,407000,10
|
|
20240304,093800,188064000,407000,407000,407000,407000,3
|
|
20240304,093700,186843000,407500,407500,407500,407500,4
|
|
20240304,093600,185213000,407000,407000,407000,407000,10
|
|
20240304,093500,181143000,406500,406500,406500,406500,1
|
|
20240304,093400,180736500,408000,408000,408000,407500,14
|
|
20240304,093300,175027000,407500,407500,407500,407500,13
|
|
20240304,093200,169729500,406000,406000,406000,406000,2
|
|
20240304,093100,168917500,407500,406000,407500,406000,3
|
|
20240304,093000,167698000,407500,407500,407500,407500,9
|
|
20240304,092900,164030500,408000,407500,408000,407500,7
|
|
20240304,092800,161175000,408000,407000,408000,407000,8
|
|
20240304,092700,157915500,407000,407500,408000,407000,13
|
|
20240304,092600,152618000,408000,408000,408000,408000,0
|
|
20240304,092500,152618000,408000,408000,408000,408000,3
|
|
20240304,092400,151394000,408500,408500,408500,408500,9
|
|
20240304,092300,147717500,407500,407500,409000,407000,34
|
|
20240304,092200,133843000,407000,406500,407000,406500,23
|
|
20240304,092100,124485000,406500,406500,406500,406500,5
|
|
20240304,092000,122452500,406500,406500,406500,406500,16
|
|
20240304,091900,115948500,406500,405000,407000,404500,23
|
|
20240304,091800,106620000,405000,404500,405000,404500,7
|
|
20240304,091700,103785500,404500,404500,404500,404500,10
|
|
20240304,091600,99740500,404500,404500,404500,404500,7
|
|
20240304,091500,96909000,404500,403500,404500,403500,15
|
|
20240304,091400,90849000,403500,403000,404000,403000,20
|
|
20240304,091300,82781500,403000,403000,403000,402500,9
|
|
20240304,091200,79155000,401000,403500,403500,401000,31
|
|
20240304,091100,66707500,404000,400500,404000,400500,23
|
|
20240304,091000,57459000,403000,404000,404000,400000,24
|
|
20240304,090900,47847000,404000,402000,404000,400500,41
|
|
20240304,090800,31375000,402000,402000,403000,402000,7
|
|
20240304,090700,28557000,402500,402500,402500,402500,4
|
|
20240304,090600,26947000,403000,402000,403000,402000,4
|
|
20240304,090500,25336000,402000,401500,403000,401500,11
|
|
20240304,090400,20910000,401500,401500,401500,401500,0
|
|
20240304,090300,20910000,401500,403000,403000,401500,4
|
|
20240304,090200,19302000,403000,402500,403000,402500,5
|
|
20240304,090100,17289000,403000,402500,403000,402500,3
|
|
20240304,090000,16081000,402500,402000,402500,402000,39
|