592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,184900,693272500,404500,404500,404500,404500,149
|
|
20240305,184800,693272500,404500,404500,404500,404500,0
|
|
20240305,184700,693272500,404500,404500,404500,404500,0
|
|
20240305,184600,693272500,404500,404500,404500,404500,0
|
|
20240305,184500,693272500,404500,404500,404500,404500,0
|
|
20240305,184400,693272500,404500,404500,404500,404500,0
|
|
20240305,184300,693272500,404500,404500,404500,404500,0
|
|
20240305,184200,693272500,404500,404500,404500,404500,0
|
|
20240305,184100,693272500,404500,404500,404500,404500,0
|
|
20240305,184000,693272500,404500,404500,404500,404500,0
|
|
20240305,183900,693272500,404500,404500,404500,404500,0
|
|
20240305,183800,693272500,404500,404500,404500,404500,0
|
|
20240305,183700,693272500,404500,404500,404500,404500,0
|
|
20240305,183600,693272500,404500,404500,404500,404500,0
|
|
20240305,183500,693272500,404500,404500,404500,404500,0
|
|
20240305,183400,693272500,404500,404500,404500,404500,0
|
|
20240305,183300,693272500,404500,404500,404500,404500,0
|
|
20240305,183200,693272500,404500,404500,404500,404500,0
|
|
20240305,183100,693272500,404500,404500,404500,404500,0
|
|
20240305,183000,693272500,404500,404500,404500,404500,0
|
|
20240305,182900,693272500,404500,404500,404500,404500,0
|
|
20240305,182800,693272500,404500,404500,404500,404500,0
|
|
20240305,182700,693272500,404500,404500,404500,404500,0
|
|
20240305,182600,693272500,404500,404500,404500,404500,0
|
|
20240305,182500,693272500,404500,404500,404500,404500,0
|
|
20240305,182400,693272500,404500,404500,404500,404500,0
|
|
20240305,182300,693272500,404500,404500,404500,404500,0
|
|
20240305,182200,693272500,404500,404500,404500,404500,0
|
|
20240305,182100,693272500,404500,404500,404500,404500,0
|
|
20240305,182000,693272500,404500,404500,404500,404500,0
|
|
20240305,181900,693272500,404500,404500,404500,404500,149
|
|
20240305,181800,693272500,404500,404500,404500,404500,0
|
|
20240305,181700,693272500,404500,404500,404500,404500,0
|
|
20240305,181600,693272500,404500,404500,404500,404500,0
|
|
20240305,181500,693272500,404500,404500,404500,404500,0
|
|
20240305,181400,693272500,404500,404500,404500,404500,0
|
|
20240305,181300,693272500,404500,404500,404500,404500,0
|
|
20240305,181200,693272500,404500,404500,404500,404500,0
|
|
20240305,181100,693272500,404500,404500,404500,404500,0
|
|
20240305,181000,693272500,404500,404500,404500,404500,0
|
|
20240305,180900,693272500,404500,404500,404500,404500,0
|
|
20240305,180800,693272500,404500,404500,404500,404500,0
|
|
20240305,180700,693272500,404500,404500,404500,404500,0
|
|
20240305,180600,693272500,404500,404500,404500,404500,0
|
|
20240305,180500,693272500,404500,404500,404500,404500,0
|
|
20240305,180400,693272500,404500,404500,404500,404500,0
|
|
20240305,180300,693272500,404500,404500,404500,404500,0
|
|
20240305,180200,693272500,404500,404500,404500,404500,0
|
|
20240305,180100,693272500,404500,404500,404500,404500,0
|
|
20240305,180000,693272500,404500,404500,404500,404500,0
|
|
20240305,175900,693272500,404500,404500,404500,404500,0
|
|
20240305,175800,693272500,404500,404500,404500,404500,0
|
|
20240305,175700,693272500,404500,404500,404500,404500,0
|
|
20240305,175600,693272500,404500,404500,404500,404500,0
|
|
20240305,175500,693272500,404500,404500,404500,404500,0
|
|
20240305,175400,693272500,404500,404500,404500,404500,0
|
|
20240305,175300,693272500,404500,404500,404500,404500,0
|
|
20240305,175200,693272500,404500,404500,404500,404500,0
|
|
20240305,175100,693272500,404500,404500,404500,404500,0
|
|
20240305,175000,693272500,404500,404500,404500,404500,0
|
|
20240305,174900,693272500,404500,404500,404500,404500,149
|
|
20240305,174800,693272500,404500,404500,404500,404500,0
|
|
20240305,174700,693272500,404500,404500,404500,404500,0
|
|
20240305,174600,693272500,404500,404500,404500,404500,0
|
|
20240305,174500,693272500,404500,404500,404500,404500,0
|
|
20240305,174400,693272500,404500,404500,404500,404500,0
|
|
20240305,174300,693272500,404500,404500,404500,404500,0
|
|
20240305,174200,693272500,404500,404500,404500,404500,0
|
|
20240305,174100,693272500,404500,404500,404500,404500,0
|
|
20240305,174000,693272500,404500,404500,404500,404500,0
|
|
20240305,173900,693272500,404500,404500,404500,404500,0
|
|
20240305,173800,693272500,404500,404500,404500,404500,0
|
|
20240305,173700,693272500,404500,404500,404500,404500,0
|
|
20240305,173600,693272500,404500,404500,404500,404500,0
|
|
20240305,173500,693272500,404500,404500,404500,404500,0
|
|
20240305,173400,693272500,404500,404500,404500,404500,0
|
|
20240305,173300,693272500,404500,404500,404500,404500,0
|
|
20240305,173200,693272500,404500,404500,404500,404500,0
|
|
20240305,173100,693272500,404500,404500,404500,404500,0
|
|
20240305,173000,693272500,404500,404500,404500,404500,0
|
|
20240305,172900,693272500,404500,404500,404500,404500,0
|
|
20240305,172800,693272500,404500,404500,404500,404500,0
|
|
20240305,172700,693272500,404500,404500,404500,404500,0
|
|
20240305,172600,693272500,404500,404500,404500,404500,0
|
|
20240305,172500,693272500,404500,404500,404500,404500,0
|
|
20240305,172400,693272500,404500,404500,404500,404500,0
|
|
20240305,172300,693272500,404500,404500,404500,404500,0
|
|
20240305,172200,693272500,404500,404500,404500,404500,0
|
|
20240305,172100,693272500,404500,404500,404500,404500,0
|
|
20240305,172000,693272500,404500,404500,404500,404500,0
|
|
20240305,171900,693272500,404500,404500,404500,404500,149
|
|
20240305,171800,693272500,404500,404500,404500,404500,0
|
|
20240305,171700,693272500,404500,404500,404500,404500,0
|
|
20240305,171600,693272500,404500,404500,404500,404500,0
|
|
20240305,171500,693272500,404500,404500,404500,404500,0
|
|
20240305,171400,693272500,404500,404500,404500,404500,0
|
|
20240305,171300,693272500,404500,404500,404500,404500,0
|
|
20240305,171200,693272500,404500,404500,404500,404500,0
|
|
20240305,171100,693272500,404500,404500,404500,404500,0
|
|
20240305,171000,693272500,404500,404500,404500,404500,0
|
|
20240305,170900,693272500,404500,404500,404500,404500,0
|
|
20240305,170800,693272500,404500,404500,404500,404500,0
|
|
20240305,170700,693272500,404500,404500,404500,404500,0
|
|
20240305,170600,693272500,404500,404500,404500,404500,0
|
|
20240305,170500,693272500,404500,404500,404500,404500,0
|
|
20240305,170400,693272500,404500,404500,404500,404500,0
|
|
20240305,170300,693272500,404500,404500,404500,404500,0
|
|
20240305,170200,693272500,404500,404500,404500,404500,0
|
|
20240305,170100,693272500,404500,404500,404500,404500,0
|
|
20240305,170000,693272500,404500,404500,404500,404500,0
|
|
20240305,165900,693272500,404500,404500,404500,404500,0
|
|
20240305,165800,693272500,404500,404500,404500,404500,0
|
|
20240305,165700,693272500,404500,404500,404500,404500,0
|
|
20240305,165600,693272500,404500,404500,404500,404500,0
|
|
20240305,165500,693272500,404500,404500,404500,404500,0
|
|
20240305,165400,693272500,404500,404500,404500,404500,0
|
|
20240305,165300,693272500,404500,404500,404500,404500,0
|
|
20240305,165200,693272500,404500,404500,404500,404500,0
|
|
20240305,165100,693272500,404500,404500,404500,404500,0
|
|
20240305,165000,693272500,404500,404500,404500,404500,0
|
|
20240305,164900,693272500,404500,404500,404500,404500,149
|
|
20240305,164800,693272500,404500,404500,404500,404500,0
|
|
20240305,164700,693272500,404500,404500,404500,404500,0
|
|
20240305,164600,693272500,404500,404500,404500,404500,0
|
|
20240305,164500,693272500,404500,404500,404500,404500,0
|
|
20240305,164400,693272500,404500,404500,404500,404500,0
|
|
20240305,164300,693272500,404500,404500,404500,404500,0
|
|
20240305,164200,693272500,404500,404500,404500,404500,0
|
|
20240305,164100,693272500,404500,404500,404500,404500,0
|
|
20240305,164000,693272500,404500,404500,404500,404500,0
|
|
20240305,163900,693272500,404500,404500,404500,404500,0
|
|
20240305,163800,693272500,404500,404500,404500,404500,0
|
|
20240305,163700,693272500,404500,404500,404500,404500,0
|
|
20240305,163600,693272500,404500,404500,404500,404500,0
|
|
20240305,163500,693272500,404500,404500,404500,404500,0
|
|
20240305,163400,693272500,404500,404500,404500,404500,0
|
|
20240305,163300,693272500,404500,404500,404500,404500,0
|
|
20240305,163200,693272500,404500,404500,404500,404500,0
|
|
20240305,163100,693272500,404500,404500,404500,404500,0
|
|
20240305,163000,693272500,404500,404500,404500,404500,0
|
|
20240305,162900,693272500,404500,404500,404500,404500,0
|
|
20240305,162800,693272500,404500,404500,404500,404500,0
|
|
20240305,162700,693272500,404500,404500,404500,404500,0
|
|
20240305,162600,693272500,404500,404500,404500,404500,0
|
|
20240305,162500,693272500,404500,404500,404500,404500,0
|
|
20240305,162400,693272500,404500,404500,404500,404500,0
|
|
20240305,162300,693272500,404500,404500,404500,404500,0
|
|
20240305,162200,693272500,404500,404500,404500,404500,0
|
|
20240305,162100,693272500,404500,404500,404500,404500,0
|
|
20240305,162000,693272500,404500,404500,404500,404500,0
|
|
20240305,161900,693272500,404500,404500,404500,404500,149
|
|
20240305,161800,693272500,404500,404500,404500,404500,0
|
|
20240305,161700,693272500,404500,404500,404500,404500,0
|
|
20240305,161600,693272500,404500,404500,404500,404500,0
|
|
20240305,161500,693272500,404500,404500,404500,404500,0
|
|
20240305,161400,693272500,404500,404500,404500,404500,0
|
|
20240305,161300,693272500,404500,404500,404500,404500,0
|
|
20240305,161200,693272500,404500,404500,404500,404500,0
|
|
20240305,161100,693272500,404500,404500,404500,404500,0
|
|
20240305,161000,693272500,404500,404500,404500,404500,0
|
|
20240305,160900,693272500,404500,404500,404500,404500,0
|
|
20240305,160800,693272500,404500,404500,404500,404500,0
|
|
20240305,160700,693272500,404500,404500,404500,404500,0
|
|
20240305,160600,693272500,404500,404500,404500,404500,0
|
|
20240305,160500,693272500,404500,404500,404500,404500,0
|
|
20240305,160400,693272500,404500,404500,404500,404500,0
|
|
20240305,160300,693272500,404500,404500,404500,404500,0
|
|
20240305,160200,693272500,404500,404500,404500,404500,0
|
|
20240305,160100,693272500,404500,404500,404500,404500,0
|
|
20240305,160000,693272500,404500,404500,404500,404500,0
|
|
20240305,155900,693272500,404500,404500,404500,404500,0
|
|
20240305,155800,693272500,404500,404500,404500,404500,0
|
|
20240305,155700,693272500,404500,404500,404500,404500,0
|
|
20240305,155600,693272500,404500,404500,404500,404500,0
|
|
20240305,155500,693272500,404500,404500,404500,404500,0
|
|
20240305,155400,693272500,404500,404500,404500,404500,0
|
|
20240305,155300,693272500,404500,404500,404500,404500,0
|
|
20240305,155200,693272500,404500,404500,404500,404500,0
|
|
20240305,155100,693272500,404500,404500,404500,404500,0
|
|
20240305,155000,693272500,404500,404500,404500,404500,0
|
|
20240305,154900,693272500,404500,404500,404500,404500,149
|
|
20240305,154800,693272500,404500,404500,404500,404500,0
|
|
20240305,154700,693272500,404500,404500,404500,404500,0
|
|
20240305,154600,693272500,404500,404500,404500,404500,0
|
|
20240305,154500,693272500,404500,404500,404500,404500,0
|
|
20240305,154400,693272500,404500,404500,404500,404500,0
|
|
20240305,154300,693272500,404500,404500,404500,404500,0
|
|
20240305,154200,693272500,404500,404500,404500,404500,0
|
|
20240305,154100,693272500,404500,404500,404500,404500,0
|
|
20240305,154000,693272500,404500,404500,404500,404500,0
|
|
20240305,153900,693272500,404500,404500,404500,404500,0
|
|
20240305,153800,693272500,404500,404500,404500,404500,0
|
|
20240305,153700,693272500,404500,404500,404500,404500,0
|
|
20240305,153600,693272500,404500,404500,404500,404500,0
|
|
20240305,153500,693272500,404500,404500,404500,404500,0
|
|
20240305,153400,693272500,404500,404500,404500,404500,0
|
|
20240305,153300,693272500,404500,404500,404500,404500,0
|
|
20240305,153200,693272500,404500,404500,404500,404500,0
|
|
20240305,153100,693272500,404500,404500,404500,404500,0
|
|
20240305,153000,693272500,404500,404500,404500,404500,149
|
|
20240305,152900,633002000,401500,401500,401500,401500,0
|
|
20240305,152800,633002000,401500,401500,401500,401500,0
|
|
20240305,152700,633002000,401500,401500,401500,401500,0
|
|
20240305,152600,633002000,401500,401500,401500,401500,0
|
|
20240305,152500,633002000,401500,401500,401500,401500,0
|
|
20240305,152400,633002000,401500,401500,401500,401500,0
|
|
20240305,152300,633002000,401500,401500,401500,401500,0
|
|
20240305,152200,633002000,401500,401500,401500,401500,0
|
|
20240305,152100,633002000,401500,401500,401500,401500,0
|
|
20240305,152000,633002000,401500,401500,401500,401500,0
|
|
20240305,151900,633002000,401500,401000,401500,401000,4
|
|
20240305,151800,631397500,401500,401000,401500,401000,11
|
|
20240305,151700,626983500,401000,401000,401000,401000,4
|
|
20240305,151600,625379500,402000,401500,402000,401500,8
|
|
20240305,151500,622167000,401500,401500,401500,401500,8
|
|
20240305,151400,618955000,401500,401500,401500,401500,0
|
|
20240305,151300,618955000,401500,401500,401500,401500,4
|
|
20240305,151200,617349000,401500,402500,402500,401500,109
|
|
20240305,151100,573553000,403000,403000,403000,403000,0
|
|
20240305,151000,573553000,403000,402500,403000,402500,4
|
|
20240305,150900,571942500,402500,402500,402500,402500,7
|
|
20240305,150800,569125000,402500,402000,402500,402000,34
|
|
20240305,150700,555456000,402000,402000,402000,402000,0
|
|
20240305,150600,555456000,402000,402000,402000,402000,0
|
|
20240305,150500,555456000,402000,402000,402000,402000,5
|
|
20240305,150400,553446000,402000,401500,402000,401500,5
|
|
20240305,150300,551438000,401500,402000,402000,401500,17
|
|
20240305,150200,544605000,402000,402000,402000,402000,6
|
|
20240305,150100,542193000,402000,402000,402000,402000,0
|
|
20240305,150000,542193000,402000,402000,402500,402000,10
|
|
20240305,145900,538172000,402000,402000,402500,402000,4
|
|
20240305,145800,536563500,402500,402500,402500,402500,2
|
|
20240305,145700,535758500,402000,402000,402000,402000,16
|
|
20240305,145600,529326500,402500,402500,402500,402500,1
|
|
20240305,145500,528924000,402500,402500,402500,402500,0
|
|
20240305,145400,528924000,402500,402500,402500,402500,0
|
|
20240305,145300,528924000,402500,402500,402500,402500,1
|
|
20240305,145200,528521500,402000,402000,402000,402000,0
|
|
20240305,145100,528521500,402000,402000,402000,402000,4
|
|
20240305,145000,526913500,402500,402500,402500,402500,0
|
|
20240305,144900,526913500,402500,402500,402500,402500,2
|
|
20240305,144800,526108500,402000,402500,402500,402000,2
|
|
20240305,144700,525304000,402500,402500,402500,402500,1
|
|
20240305,144600,524901500,402500,402500,402500,402500,1
|
|
20240305,144500,524499000,402000,402000,402000,402000,2
|
|
20240305,144400,523695000,402000,402500,402500,402000,10
|
|
20240305,144300,519672000,402500,402500,402500,402500,0
|
|
20240305,144200,519672000,402500,402000,402500,402000,3
|
|
20240305,144100,518465000,402500,402500,402500,402500,1
|
|
20240305,144000,518062500,402000,402000,402000,402000,1
|
|
20240305,143900,517660500,402500,402500,402500,402500,1
|
|
20240305,143800,517258000,402500,402500,402500,402500,2
|
|
20240305,143700,516453000,402500,402500,402500,402500,18
|
|
20240305,143600,509208000,402500,402500,402500,402500,1
|
|
20240305,143500,508805500,403000,403000,403000,403000,3
|
|
20240305,143400,507596500,403000,403000,403000,403000,7
|
|
20240305,143300,504775500,403000,403000,403000,403000,2
|
|
20240305,143200,503969500,403000,403000,403000,403000,0
|
|
20240305,143100,503969500,403000,403000,403000,403000,0
|
|
20240305,143000,503969500,403000,402500,403000,402500,66
|
|
20240305,142900,477404000,402500,402500,402500,402500,0
|
|
20240305,142800,477404000,402500,402500,402500,402500,1
|
|
20240305,142700,477001500,402500,402500,402500,402500,2
|
|
20240305,142600,476196500,402500,402500,402500,402500,2
|
|
20240305,142500,475391500,402000,402000,402000,402000,1
|
|
20240305,142400,474989500,402500,402500,402500,402500,0
|
|
20240305,142300,474989500,402500,402500,402500,402500,1
|
|
20240305,142200,474587000,402500,402500,402500,402500,0
|
|
20240305,142100,474587000,402500,402500,402500,402500,1
|
|
20240305,142000,474184500,402500,402500,402500,402500,1
|
|
20240305,141900,473782000,402500,402500,402500,402500,1
|
|
20240305,141800,473379500,402500,402500,402500,402500,2
|
|
20240305,141700,472574500,402500,402500,402500,402500,0
|
|
20240305,141600,472574500,402500,402000,402500,402000,3
|
|
20240305,141500,471367500,402500,402000,402500,402000,4
|
|
20240305,141400,469759000,402000,402000,402000,402000,0
|
|
20240305,141300,469759000,402000,402500,402500,402000,2
|
|
20240305,141200,468954500,402500,402500,402500,402500,1
|
|
20240305,141100,468552000,402000,402000,402000,402000,7
|
|
20240305,141000,465738000,402500,402500,402500,402500,1
|
|
20240305,140900,465335500,402500,402500,402500,402500,1
|
|
20240305,140800,464933000,402500,402500,402500,402500,1
|
|
20240305,140700,464530500,402500,402500,402500,402500,0
|
|
20240305,140600,464530500,402500,402500,402500,402500,1
|
|
20240305,140500,464128000,402500,402500,402500,402500,2
|
|
20240305,140400,463323000,402500,402500,402500,402500,0
|
|
20240305,140300,463323000,402500,402500,402500,402500,0
|
|
20240305,140200,463323000,402500,402500,402500,402500,1
|
|
20240305,140100,462920500,402000,402500,402500,402000,2
|
|
20240305,140000,462116000,402500,402500,402500,402500,4
|
|
20240305,135900,460506000,402500,402500,402500,402500,1
|
|
20240305,135800,460103500,402000,402000,402000,401500,16
|
|
20240305,135700,453672000,402000,402000,402000,402000,0
|
|
20240305,135600,453672000,402000,402000,402000,402000,0
|
|
20240305,135500,453672000,402000,402000,402000,402000,0
|
|
20240305,135400,453672000,402000,402000,402000,402000,1
|
|
20240305,135300,453270000,402000,402000,402000,402000,1
|
|
20240305,135200,452868000,402000,402000,402000,402000,0
|
|
20240305,135100,452868000,402000,402000,402000,402000,2
|
|
20240305,135000,452064000,401500,401500,401500,401500,1
|
|
20240305,134900,451662500,402000,402000,402000,402000,0
|
|
20240305,134800,451662500,402000,402000,402000,402000,0
|
|
20240305,134700,451662500,402000,402000,402000,402000,1
|
|
20240305,134600,451260500,402000,402000,402000,402000,1
|
|
20240305,134500,450858500,401500,401500,401500,401500,1
|
|
20240305,134400,450457000,402000,402000,402000,402000,0
|
|
20240305,134300,450457000,402000,402000,402000,402000,2
|
|
20240305,134200,449653000,402000,402000,402500,401000,62
|
|
20240305,134100,424775500,401500,401500,401500,401500,1
|
|
20240305,134000,424374000,402500,402500,402500,402500,0
|
|
20240305,133900,424374000,402500,402500,402500,402500,1
|
|
20240305,133800,423971500,401500,401500,401500,401500,1
|
|
20240305,133700,423570000,402000,402000,402000,402000,0
|
|
20240305,133600,423570000,402000,402000,402000,402000,0
|
|
20240305,133500,423570000,402000,402000,402000,402000,0
|
|
20240305,133400,423570000,402000,402000,402000,402000,0
|
|
20240305,133300,423570000,402000,402500,402500,402000,5
|
|
20240305,133200,421559500,401500,401500,401500,401500,1
|
|
20240305,133100,421158000,401500,401500,401500,401500,0
|
|
20240305,133000,421158000,401500,401500,401500,401500,0
|
|
20240305,132900,421158000,401500,401500,401500,401500,0
|
|
20240305,132800,421158000,401500,401500,401500,401500,0
|
|
20240305,132700,421158000,401500,401500,401500,401500,1
|
|
20240305,132600,420756500,402500,401500,402500,401500,7
|
|
20240305,132500,417942500,402000,402000,402000,402000,3
|
|
20240305,132400,416736500,402500,402500,402500,402500,0
|
|
20240305,132300,416736500,402500,402500,402500,402500,3
|
|
20240305,132200,415529000,402000,402000,402000,402000,2
|
|
20240305,132100,414725000,402500,402000,402500,402000,7
|
|
20240305,132000,411908000,402000,402000,402000,402000,5
|
|
20240305,131900,409898000,402500,402500,402500,402500,1
|
|
20240305,131800,409495500,402000,402000,402000,402000,0
|
|
20240305,131700,409495500,402000,402000,402000,402000,1
|
|
20240305,131600,409093500,402000,402000,402000,402000,0
|
|
20240305,131500,409093500,402000,402500,402500,402000,14
|
|
20240305,131400,403465000,402500,402500,402500,402500,1
|
|
20240305,131300,403062500,402500,402500,402500,402500,3
|
|
20240305,131200,401855000,402000,402000,402000,402000,0
|
|
20240305,131100,401855000,402000,402000,402000,402000,2
|
|
20240305,131000,401051000,402000,401500,402000,401500,9
|
|
20240305,130900,397433500,402000,402000,402000,402000,0
|
|
20240305,130800,397433500,402000,402000,402000,402000,1
|
|
20240305,130700,397031500,401500,402000,402000,401500,5
|
|
20240305,130600,395023500,402500,402500,402500,402500,1
|
|
20240305,130500,394621000,402000,402000,402000,402000,3
|
|
20240305,130400,393415000,402000,402000,402000,401500,5
|
|
20240305,130300,391406500,402000,402000,402000,401500,3
|
|
20240305,130200,390201000,402500,402500,402500,402500,0
|
|
20240305,130100,390201000,402500,402500,402500,402500,1
|
|
20240305,130000,389798500,402000,402500,402500,402000,3
|
|
20240305,125900,388592000,402000,402000,402000,402000,0
|
|
20240305,125800,388592000,402000,402000,402000,402000,0
|
|
20240305,125700,388592000,402000,402000,402000,402000,1
|
|
20240305,125600,388190000,402000,402000,402000,402000,0
|
|
20240305,125500,388190000,402000,402000,402000,402000,0
|
|
20240305,125400,388190000,402000,402000,402000,402000,9
|
|
20240305,125300,384572000,402000,402000,402000,402000,6
|
|
20240305,125200,382160000,402000,402000,402000,402000,1
|
|
20240305,125100,381758000,402000,402000,402000,402000,2
|
|
20240305,125000,380954000,402000,402000,402000,402000,2
|
|
20240305,124900,380150000,402000,402000,402000,402000,0
|
|
20240305,124800,380150000,402000,402000,402000,402000,1
|
|
20240305,124700,379748000,401500,401500,401500,401500,0
|
|
20240305,124600,379748000,401500,401500,401500,401500,0
|
|
20240305,124500,379748000,401500,401500,401500,401500,2
|
|
20240305,124400,378945000,402000,402000,402000,401500,13
|
|
20240305,124300,373720000,402000,402000,402000,402000,0
|
|
20240305,124200,373720000,402000,402000,402000,402000,5
|
|
20240305,124100,371710000,402000,402000,402000,402000,0
|
|
20240305,124000,371710000,402000,402000,402000,402000,1
|
|
20240305,123900,371308000,402500,402500,402500,402500,0
|
|
20240305,123800,371308000,402500,402500,402500,402500,0
|
|
20240305,123700,371308000,402500,402500,402500,402500,0
|
|
20240305,123600,371308000,402500,402500,402500,402500,1
|
|
20240305,123500,370905500,402500,402500,402500,402500,0
|
|
20240305,123400,370905500,402500,402500,402500,402500,0
|
|
20240305,123300,370905500,402500,402500,402500,402500,1
|
|
20240305,123200,370503000,402500,402500,402500,402500,0
|
|
20240305,123100,370503000,402500,402500,402500,402500,1
|
|
20240305,123000,370100500,401500,401500,401500,401500,0
|
|
20240305,122900,370100500,401500,401500,401500,401500,1
|
|
20240305,122800,369699000,401500,401500,401500,401500,0
|
|
20240305,122700,369699000,401500,401500,401500,401500,0
|
|
20240305,122600,369699000,401500,401500,401500,401500,17
|
|
20240305,122500,362873500,401500,401500,401500,401500,0
|
|
20240305,122400,362873500,401500,401500,401500,401000,17
|
|
20240305,122300,356049000,402000,402000,402000,402000,0
|
|
20240305,122200,356049000,402000,402000,402000,402000,0
|
|
20240305,122100,356049000,402000,402000,402000,402000,0
|
|
20240305,122000,356049000,402000,401500,402000,401500,32
|
|
20240305,121900,343200500,401500,401500,401500,401500,0
|
|
20240305,121800,343200500,401500,401500,401500,401500,0
|
|
20240305,121700,343200500,401500,401000,401500,401000,6
|
|
20240305,121600,340792000,401000,401000,401000,401000,1
|
|
20240305,121500,340391000,401000,401000,401000,401000,0
|
|
20240305,121400,340391000,401000,401000,401000,401000,4
|
|
20240305,121300,338787000,401500,401500,401500,401500,11
|
|
20240305,121200,334370500,401500,401500,401500,401500,0
|
|
20240305,121100,334370500,401500,401500,401500,401500,2
|
|
20240305,121000,333567500,401500,401500,401500,401500,27
|
|
20240305,120900,322727000,401500,401500,401500,401500,0
|
|
20240305,120800,322727000,401500,401500,401500,401500,0
|
|
20240305,120700,322727000,401500,401500,401500,401500,0
|
|
20240305,120600,322727000,401500,402000,402000,401500,6
|
|
20240305,120500,320317000,401500,401500,401500,401500,1
|
|
20240305,120400,319915500,402000,402000,402000,402000,0
|
|
20240305,120300,319915500,402000,402000,402000,402000,0
|
|
20240305,120200,319915500,402000,402000,402000,402000,1
|
|
20240305,120100,319513500,401500,402000,402000,401500,6
|
|
20240305,120000,317104000,402000,401500,402000,401500,2
|
|
20240305,115900,316300500,402000,402000,402000,402000,3
|
|
20240305,115800,315094500,402000,401500,402000,401500,5
|
|
20240305,115700,313086500,402000,402000,402000,402000,0
|
|
20240305,115600,313086500,402000,402000,402000,402000,1
|
|
20240305,115500,312684500,401500,401500,401500,401500,5
|
|
20240305,115400,310677000,401500,401500,401500,401500,1
|
|
20240305,115300,310275500,402000,402000,402000,402000,0
|
|
20240305,115200,310275500,402000,402000,402000,402000,0
|
|
20240305,115100,310275500,402000,402000,402000,402000,3
|
|
20240305,115000,309069500,401500,402000,402000,401500,48
|
|
20240305,114900,289774000,402000,402000,402000,402000,0
|
|
20240305,114800,289774000,402000,402000,402000,402000,2
|
|
20240305,114700,288970000,402500,402500,402500,402500,0
|
|
20240305,114600,288970000,402500,402500,402500,402500,2
|
|
20240305,114500,288165000,402500,402500,402500,402500,0
|
|
20240305,114400,288165000,402500,402500,402500,402500,0
|
|
20240305,114300,288165000,402500,402500,402500,402500,2
|
|
20240305,114200,287360000,402500,402500,402500,402000,40
|
|
20240305,114100,271260500,402500,402500,402500,402500,1
|
|
20240305,114000,270858000,402500,402500,402500,402500,6
|
|
20240305,113900,268443000,403000,403000,403000,403000,0
|
|
20240305,113800,268443000,403000,403000,403000,403000,1
|
|
20240305,113700,268040000,403000,403000,403000,403000,0
|
|
20240305,113600,268040000,403000,403000,403000,403000,0
|
|
20240305,113500,268040000,403000,403000,403000,403000,1
|
|
20240305,113400,267637000,403000,403000,403000,403000,3
|
|
20240305,113300,266428000,403000,403000,403000,403000,0
|
|
20240305,113200,266428000,403000,403000,403000,403000,1
|
|
20240305,113100,266025000,402500,402500,403000,402500,8
|
|
20240305,113000,262804500,402500,402500,402500,402500,1
|
|
20240305,112900,262402000,403000,403000,403000,403000,2
|
|
20240305,112800,261596000,403000,403000,403000,403000,0
|
|
20240305,112700,261596000,403000,403000,403000,403000,3
|
|
20240305,112600,260387000,403000,403000,403000,403000,6
|
|
20240305,112500,257969000,403000,403000,403000,403000,1
|
|
20240305,112400,257566000,403000,403000,403000,403000,1
|
|
20240305,112300,257163000,402500,402500,402500,402500,7
|
|
20240305,112200,254345500,403000,402500,403000,402500,2
|
|
20240305,112100,253540000,403000,402500,403000,402500,3
|
|
20240305,112000,252332000,403000,403000,403000,403000,2
|
|
20240305,111900,251526000,402500,403000,403000,402500,3
|
|
20240305,111800,250317500,402500,402500,402500,402500,1
|
|
20240305,111700,249915000,403000,403000,403000,403000,2
|
|
20240305,111600,249109000,403000,403000,403000,402500,7
|
|
20240305,111500,246290000,402500,403000,403000,402500,9
|
|
20240305,111400,242667000,402500,402500,402500,402500,0
|
|
20240305,111300,242667000,402500,402500,402500,402500,1
|
|
20240305,111200,242264500,403000,403000,403000,403000,1
|
|
20240305,111100,241861500,403000,403000,403000,403000,3
|
|
20240305,111000,240652500,403000,403000,403000,403000,0
|
|
20240305,110900,240652500,403000,403000,403000,403000,1
|
|
20240305,110800,240249500,403000,403000,403000,403000,1
|
|
20240305,110700,239846500,402500,402500,402500,402500,1
|
|
20240305,110600,239444000,402500,402500,402500,402500,0
|
|
20240305,110500,239444000,402500,402500,402500,402500,4
|
|
20240305,110400,237834000,402500,402500,402500,402500,0
|
|
20240305,110300,237834000,402500,403000,403000,402500,4
|
|
20240305,110200,236222500,403000,403000,403000,403000,0
|
|
20240305,110100,236222500,403000,403000,403000,403000,1
|
|
20240305,110000,235819500,403000,403000,403000,403000,3
|
|
20240305,105900,234610500,402500,402500,402500,402500,0
|
|
20240305,105800,234610500,402500,402500,402500,402500,4
|
|
20240305,105700,233000500,403000,403000,403000,403000,0
|
|
20240305,105600,233000500,403000,403000,403000,403000,1
|
|
20240305,105500,232597500,403000,402500,403000,402500,2
|
|
20240305,105400,231792000,402500,403000,403000,402500,2
|
|
20240305,105300,230986500,403500,403500,403500,403500,0
|
|
20240305,105200,230986500,403500,403500,403500,403500,1
|
|
20240305,105100,230583000,403500,403500,403500,403500,1
|
|
20240305,105000,230179500,402500,403000,403000,402500,6
|
|
20240305,104900,227763500,403000,403000,403000,403000,5
|
|
20240305,104800,225748500,403500,403500,403500,403500,0
|
|
20240305,104700,225748500,403500,403500,403500,403000,3
|
|
20240305,104600,224538500,403000,403500,403500,403000,8
|
|
20240305,104500,221312500,404000,403500,404000,403500,12
|
|
20240305,104400,216470000,403500,403500,403500,403500,1
|
|
20240305,104300,216066500,404000,404000,404000,404000,2
|
|
20240305,104200,215258500,403500,403500,403500,403500,0
|
|
20240305,104100,215258500,403500,403000,403500,403000,62
|
|
20240305,104000,190271500,403000,403000,403000,403000,0
|
|
20240305,103900,190271500,403000,403000,403000,403000,2
|
|
20240305,103800,189465500,402500,402500,402500,402500,0
|
|
20240305,103700,189465500,402500,402500,402500,402500,40
|
|
20240305,103600,173365500,402500,402500,402500,402500,4
|
|
20240305,103500,171755500,402500,403000,403000,402500,8
|
|
20240305,103400,168533000,402500,403000,403000,402500,6
|
|
20240305,103300,166117000,402500,402500,402500,402500,0
|
|
20240305,103200,166117000,402500,402500,402500,402500,1
|
|
20240305,103100,165714500,403000,403000,403000,403000,2
|
|
20240305,103000,164908500,402500,402500,402500,402500,3
|
|
20240305,102900,163701000,402500,402500,402500,402500,0
|
|
20240305,102800,163701000,402500,402500,402500,402500,1
|
|
20240305,102700,163298500,402500,402500,402500,402500,0
|
|
20240305,102600,163298500,402500,403000,403000,402500,3
|
|
20240305,102500,162090000,402500,402500,402500,402500,0
|
|
20240305,102400,162090000,402500,402500,402500,402500,4
|
|
20240305,102300,160480000,402500,402500,402500,402500,1
|
|
20240305,102200,160077500,402000,402000,402000,402000,0
|
|
20240305,102100,160077500,402000,402500,402500,402000,10
|
|
20240305,102000,156053000,403000,403000,403000,403000,4
|
|
20240305,101900,154441000,403000,403000,403000,403000,1
|
|
20240305,101800,154038000,403000,403000,403000,403000,1
|
|
20240305,101700,153635000,402000,403000,403000,402000,4
|
|
20240305,101600,152026000,403000,403000,403000,403000,0
|
|
20240305,101500,152026000,403000,402500,403000,402000,30
|
|
20240305,101400,139949000,402500,402500,402500,402500,14
|
|
20240305,101300,134314000,403000,403000,403000,403000,0
|
|
20240305,101200,134314000,403000,402500,403000,402500,7
|
|
20240305,101100,131496000,402500,402500,402500,402500,5
|
|
20240305,101000,129483500,403000,403000,403000,403000,1
|
|
20240305,100900,129080500,403000,403000,403000,402500,3
|
|
20240305,100800,127872000,403000,403000,403000,403000,1
|
|
20240305,100700,127469000,403000,402500,403000,402500,5
|
|
20240305,100600,125455000,402500,402500,402500,402500,0
|
|
20240305,100500,125455000,402500,402500,402500,402500,2
|
|
20240305,100400,124650000,403000,403000,403000,403000,0
|
|
20240305,100300,124650000,403000,402500,403000,402500,7
|
|
20240305,100200,121832000,402500,402500,402500,402500,1
|
|
20240305,100100,121429500,402500,402500,402500,402000,10
|
|
20240305,100000,117407000,402500,402500,402500,402500,16
|
|
20240305,095900,110967000,402000,402000,402000,402000,0
|
|
20240305,095800,110967000,402000,402500,402500,402000,3
|
|
20240305,095700,109760500,402000,402000,402000,402000,5
|
|
20240305,095600,107750500,402500,402500,402500,402500,0
|
|
20240305,095500,107750500,402500,402500,402500,402500,0
|
|
20240305,095400,107750500,402500,402500,402500,402500,0
|
|
20240305,095300,107750500,402500,402500,402500,402500,0
|
|
20240305,095200,107750500,402500,402500,402500,402500,2
|
|
20240305,095100,106945500,402500,402500,402500,402500,1
|
|
20240305,095000,106543000,402500,402500,402500,402500,2
|
|
20240305,094900,105738000,402000,402500,402500,402000,2
|
|
20240305,094800,104933500,402000,402500,402500,402000,6
|
|
20240305,094700,102520500,402000,402000,402000,402000,4
|
|
20240305,094600,100912500,402000,402000,402000,402000,2
|
|
20240305,094500,100108500,402500,402000,402500,402000,8
|
|
20240305,094400,96890500,402000,402000,402000,402000,2
|
|
20240305,094300,96086500,402500,402500,402500,402500,5
|
|
20240305,094200,94074000,402500,402500,402500,402500,4
|
|
20240305,094100,92464000,402500,402500,402500,402500,2
|
|
20240305,094000,91659000,403000,403000,403000,403000,2
|
|
20240305,093900,90853000,402500,402500,402500,402500,1
|
|
20240305,093800,90450500,403500,403500,403500,403500,1
|
|
20240305,093700,90047000,403500,403000,403500,402500,10
|
|
20240305,093600,86018000,403500,403500,403500,403500,1
|
|
20240305,093500,85614500,403500,403500,403500,403500,1
|
|
20240305,093400,85211000,403000,403500,403500,403000,9
|
|
20240305,093300,81580000,404000,404000,404000,404000,0
|
|
20240305,093200,81580000,404000,404000,404000,404000,1
|
|
20240305,093100,81176000,403500,403500,403500,403500,7
|
|
20240305,093000,78351500,403000,403000,403000,403000,2
|
|
20240305,092900,77545500,403000,403000,403000,403000,1
|
|
20240305,092800,77142500,403000,403000,403000,403000,0
|
|
20240305,092700,77142500,403000,403000,403000,403000,1
|
|
20240305,092600,76739500,403000,403000,403000,403000,1
|
|
20240305,092500,76336500,403500,403500,403500,403500,0
|
|
20240305,092400,76336500,403500,403500,403500,403500,6
|
|
20240305,092300,73915500,403000,403000,403000,403000,1
|
|
20240305,092200,73512500,403000,403000,403000,403000,0
|
|
20240305,092100,73512500,403000,403000,403000,403000,9
|
|
20240305,092000,69885500,401500,401500,401500,401500,0
|
|
20240305,091900,69885500,401500,401500,401500,401500,0
|
|
20240305,091800,69885500,401500,402500,402500,401500,20
|
|
20240305,091700,61850500,401500,402000,402000,401500,5
|
|
20240305,091600,59841500,402000,402000,403000,401500,23
|
|
20240305,091500,50601000,401500,401500,401500,401500,0
|
|
20240305,091400,50601000,401500,401500,401500,401500,2
|
|
20240305,091300,49798000,401500,401500,401500,401500,2
|
|
20240305,091200,48995000,401000,401000,401000,401000,0
|
|
20240305,091100,48995000,401000,403500,403500,401000,4
|
|
20240305,091000,47383500,404000,403500,404000,403500,5
|
|
20240305,090900,45365500,403500,403500,403500,403500,4
|
|
20240305,090800,43751500,401000,401000,401000,401000,0
|
|
20240305,090700,43751500,401000,401500,403500,401000,8
|
|
20240305,090600,40538000,404000,404000,404000,404000,6
|
|
20240305,090500,38114000,404000,403000,404500,403000,6
|
|
20240305,090400,35691500,403000,403000,403000,403000,3
|
|
20240305,090300,34482500,403000,403000,403000,403000,1
|
|
20240305,090200,34079500,401000,401000,401000,401000,22
|
|
20240305,090100,25257500,401000,401000,401000,401000,8
|
|
20240305,090000,22049500,400500,401000,401000,400500,55
|