592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,184900,573689500,402000,402000,402000,402000,31
|
|
20240306,184800,573689500,402000,402000,402000,402000,0
|
|
20240306,184700,573689500,402000,402000,402000,402000,0
|
|
20240306,184600,573689500,402000,402000,402000,402000,0
|
|
20240306,184500,573689500,402000,402000,402000,402000,0
|
|
20240306,184400,573689500,402000,402000,402000,402000,0
|
|
20240306,184300,573689500,402000,402000,402000,402000,0
|
|
20240306,184200,573689500,402000,402000,402000,402000,0
|
|
20240306,184100,573689500,402000,402000,402000,402000,0
|
|
20240306,184000,573689500,402000,402000,402000,402000,0
|
|
20240306,183900,573689500,402000,402000,402000,402000,0
|
|
20240306,183800,573689500,402000,402000,402000,402000,0
|
|
20240306,183700,573689500,402000,402000,402000,402000,0
|
|
20240306,183600,573689500,402000,402000,402000,402000,0
|
|
20240306,183500,573689500,402000,402000,402000,402000,0
|
|
20240306,183400,573689500,402000,402000,402000,402000,0
|
|
20240306,183300,573689500,402000,402000,402000,402000,0
|
|
20240306,183200,573689500,402000,402000,402000,402000,0
|
|
20240306,183100,573689500,402000,402000,402000,402000,0
|
|
20240306,183000,573689500,402000,402000,402000,402000,0
|
|
20240306,182900,573689500,402000,402000,402000,402000,0
|
|
20240306,182800,573689500,402000,402000,402000,402000,0
|
|
20240306,182700,573689500,402000,402000,402000,402000,0
|
|
20240306,182600,573689500,402000,402000,402000,402000,0
|
|
20240306,182500,573689500,402000,402000,402000,402000,0
|
|
20240306,182400,573689500,402000,402000,402000,402000,0
|
|
20240306,182300,573689500,402000,402000,402000,402000,0
|
|
20240306,182200,573689500,402000,402000,402000,402000,0
|
|
20240306,182100,573689500,402000,402000,402000,402000,0
|
|
20240306,182000,573689500,402000,402000,402000,402000,0
|
|
20240306,181900,573689500,402000,402000,402000,402000,31
|
|
20240306,181800,573689500,402000,402000,402000,402000,0
|
|
20240306,181700,573689500,402000,402000,402000,402000,0
|
|
20240306,181600,573689500,402000,402000,402000,402000,0
|
|
20240306,181500,573689500,402000,402000,402000,402000,0
|
|
20240306,181400,573689500,402000,402000,402000,402000,0
|
|
20240306,181300,573689500,402000,402000,402000,402000,0
|
|
20240306,181200,573689500,402000,402000,402000,402000,0
|
|
20240306,181100,573689500,402000,402000,402000,402000,0
|
|
20240306,181000,573689500,402000,402000,402000,402000,0
|
|
20240306,180900,573689500,402000,402000,402000,402000,0
|
|
20240306,180800,573689500,402000,402000,402000,402000,0
|
|
20240306,180700,573689500,402000,402000,402000,402000,0
|
|
20240306,180600,573689500,402000,402000,402000,402000,0
|
|
20240306,180500,573689500,402000,402000,402000,402000,0
|
|
20240306,180400,573689500,402000,402000,402000,402000,0
|
|
20240306,180300,573689500,402000,402000,402000,402000,0
|
|
20240306,180200,573689500,402000,402000,402000,402000,0
|
|
20240306,180100,573689500,402000,402000,402000,402000,0
|
|
20240306,180000,573689500,402000,402000,402000,402000,0
|
|
20240306,175900,573689500,402000,402000,402000,402000,0
|
|
20240306,175800,573689500,402000,402000,402000,402000,0
|
|
20240306,175700,573689500,402000,402000,402000,402000,0
|
|
20240306,175600,573689500,402000,402000,402000,402000,0
|
|
20240306,175500,573689500,402000,402000,402000,402000,0
|
|
20240306,175400,573689500,402000,402000,402000,402000,0
|
|
20240306,175300,573689500,402000,402000,402000,402000,0
|
|
20240306,175200,573689500,402000,402000,402000,402000,0
|
|
20240306,175100,573689500,402000,402000,402000,402000,0
|
|
20240306,175000,573689500,402000,402000,402000,402000,0
|
|
20240306,174900,573689500,402000,402000,402000,402000,31
|
|
20240306,174800,573689500,402000,402000,402000,402000,0
|
|
20240306,174700,573689500,402000,402000,402000,402000,0
|
|
20240306,174600,573689500,402000,402000,402000,402000,0
|
|
20240306,174500,573689500,402000,402000,402000,402000,0
|
|
20240306,174400,573689500,402000,402000,402000,402000,0
|
|
20240306,174300,573689500,402000,402000,402000,402000,0
|
|
20240306,174200,573689500,402000,402000,402000,402000,0
|
|
20240306,174100,573689500,402000,402000,402000,402000,0
|
|
20240306,174000,573689500,402000,402000,402000,402000,0
|
|
20240306,173900,573689500,402000,402000,402000,402000,0
|
|
20240306,173800,573689500,402000,402000,402000,402000,0
|
|
20240306,173700,573689500,402000,402000,402000,402000,0
|
|
20240306,173600,573689500,402000,402000,402000,402000,0
|
|
20240306,173500,573689500,402000,402000,402000,402000,0
|
|
20240306,173400,573689500,402000,402000,402000,402000,0
|
|
20240306,173300,573689500,402000,402000,402000,402000,0
|
|
20240306,173200,573689500,402000,402000,402000,402000,0
|
|
20240306,173100,573689500,402000,402000,402000,402000,0
|
|
20240306,173000,573689500,402000,402000,402000,402000,0
|
|
20240306,172900,573689500,402000,402000,402000,402000,0
|
|
20240306,172800,573689500,402000,402000,402000,402000,0
|
|
20240306,172700,573689500,402000,402000,402000,402000,0
|
|
20240306,172600,573689500,402000,402000,402000,402000,0
|
|
20240306,172500,573689500,402000,402000,402000,402000,0
|
|
20240306,172400,573689500,402000,402000,402000,402000,0
|
|
20240306,172300,573689500,402000,402000,402000,402000,0
|
|
20240306,172200,573689500,402000,402000,402000,402000,0
|
|
20240306,172100,573689500,402000,402000,402000,402000,0
|
|
20240306,172000,573689500,402000,402000,402000,402000,0
|
|
20240306,171900,573689500,402000,402000,402000,402000,31
|
|
20240306,171800,573689500,402000,402000,402000,402000,0
|
|
20240306,171700,573689500,402000,402000,402000,402000,0
|
|
20240306,171600,573689500,402000,402000,402000,402000,0
|
|
20240306,171500,573689500,402000,402000,402000,402000,0
|
|
20240306,171400,573689500,402000,402000,402000,402000,0
|
|
20240306,171300,573689500,402000,402000,402000,402000,0
|
|
20240306,171200,573689500,402000,402000,402000,402000,0
|
|
20240306,171100,573689500,402000,402000,402000,402000,0
|
|
20240306,171000,573689500,402000,402000,402000,402000,0
|
|
20240306,170900,573689500,402000,402000,402000,402000,0
|
|
20240306,170800,573689500,402000,402000,402000,402000,0
|
|
20240306,170700,573689500,402000,402000,402000,402000,0
|
|
20240306,170600,573689500,402000,402000,402000,402000,0
|
|
20240306,170500,573689500,402000,402000,402000,402000,0
|
|
20240306,170400,573689500,402000,402000,402000,402000,0
|
|
20240306,170300,573689500,402000,402000,402000,402000,0
|
|
20240306,170200,573689500,402000,402000,402000,402000,0
|
|
20240306,170100,573689500,402000,402000,402000,402000,0
|
|
20240306,170000,573689500,402000,402000,402000,402000,0
|
|
20240306,165900,573689500,402000,402000,402000,402000,0
|
|
20240306,165800,573689500,402000,402000,402000,402000,0
|
|
20240306,165700,573689500,402000,402000,402000,402000,0
|
|
20240306,165600,573689500,402000,402000,402000,402000,0
|
|
20240306,165500,573689500,402000,402000,402000,402000,0
|
|
20240306,165400,573689500,402000,402000,402000,402000,0
|
|
20240306,165300,573689500,402000,402000,402000,402000,0
|
|
20240306,165200,573689500,402000,402000,402000,402000,0
|
|
20240306,165100,573689500,402000,402000,402000,402000,0
|
|
20240306,165000,573689500,402000,402000,402000,402000,0
|
|
20240306,164900,573689500,402000,402000,402000,402000,31
|
|
20240306,164800,573689500,402000,402000,402000,402000,0
|
|
20240306,164700,573689500,402000,402000,402000,402000,0
|
|
20240306,164600,573689500,402000,402000,402000,402000,0
|
|
20240306,164500,573689500,402000,402000,402000,402000,0
|
|
20240306,164400,573689500,402000,402000,402000,402000,0
|
|
20240306,164300,573689500,402000,402000,402000,402000,0
|
|
20240306,164200,573689500,402000,402000,402000,402000,0
|
|
20240306,164100,573689500,402000,402000,402000,402000,0
|
|
20240306,164000,573689500,402000,402000,402000,402000,0
|
|
20240306,163900,573689500,402000,402000,402000,402000,0
|
|
20240306,163800,573689500,402000,402000,402000,402000,0
|
|
20240306,163700,573689500,402000,402000,402000,402000,0
|
|
20240306,163600,573689500,402000,402000,402000,402000,0
|
|
20240306,163500,573689500,402000,402000,402000,402000,0
|
|
20240306,163400,573689500,402000,402000,402000,402000,0
|
|
20240306,163300,573689500,402000,402000,402000,402000,0
|
|
20240306,163200,573689500,402000,402000,402000,402000,0
|
|
20240306,163100,573689500,402000,402000,402000,402000,0
|
|
20240306,163000,573689500,402000,402000,402000,402000,0
|
|
20240306,162900,573689500,402000,402000,402000,402000,0
|
|
20240306,162800,573689500,402000,402000,402000,402000,0
|
|
20240306,162700,573689500,402000,402000,402000,402000,0
|
|
20240306,162600,573689500,402000,402000,402000,402000,0
|
|
20240306,162500,573689500,402000,402000,402000,402000,0
|
|
20240306,162400,573689500,402000,402000,402000,402000,0
|
|
20240306,162300,573689500,402000,402000,402000,402000,0
|
|
20240306,162200,573689500,402000,402000,402000,402000,0
|
|
20240306,162100,573689500,402000,402000,402000,402000,0
|
|
20240306,162000,573689500,402000,402000,402000,402000,0
|
|
20240306,161900,573689500,402000,402000,402000,402000,31
|
|
20240306,161800,573689500,402000,402000,402000,402000,0
|
|
20240306,161700,573689500,402000,402000,402000,402000,0
|
|
20240306,161600,573689500,402000,402000,402000,402000,0
|
|
20240306,161500,573689500,402000,402000,402000,402000,0
|
|
20240306,161400,573689500,402000,402000,402000,402000,0
|
|
20240306,161300,573689500,402000,402000,402000,402000,0
|
|
20240306,161200,573689500,402000,402000,402000,402000,0
|
|
20240306,161100,573689500,402000,402000,402000,402000,0
|
|
20240306,161000,573689500,402000,402000,402000,402000,0
|
|
20240306,160900,573689500,402000,402000,402000,402000,0
|
|
20240306,160800,573689500,402000,402000,402000,402000,0
|
|
20240306,160700,573689500,402000,402000,402000,402000,0
|
|
20240306,160600,573689500,402000,402000,402000,402000,0
|
|
20240306,160500,573689500,402000,402000,402000,402000,0
|
|
20240306,160400,573689500,402000,402000,402000,402000,0
|
|
20240306,160300,573689500,402000,402000,402000,402000,0
|
|
20240306,160200,573689500,402000,402000,402000,402000,0
|
|
20240306,160100,573689500,402000,402000,402000,402000,0
|
|
20240306,160000,573689500,402000,402000,402000,402000,0
|
|
20240306,155900,573689500,402000,402000,402000,402000,0
|
|
20240306,155800,573689500,402000,402000,402000,402000,0
|
|
20240306,155700,573689500,402000,402000,402000,402000,0
|
|
20240306,155600,573689500,402000,402000,402000,402000,0
|
|
20240306,155500,573689500,402000,402000,402000,402000,0
|
|
20240306,155400,573689500,402000,402000,402000,402000,0
|
|
20240306,155300,573689500,402000,402000,402000,402000,0
|
|
20240306,155200,573689500,402000,402000,402000,402000,0
|
|
20240306,155100,573689500,402000,402000,402000,402000,0
|
|
20240306,155000,573689500,402000,402000,402000,402000,0
|
|
20240306,154900,573689500,402000,402000,402000,402000,31
|
|
20240306,154800,573689500,402000,402000,402000,402000,0
|
|
20240306,154700,573689500,402000,402000,402000,402000,0
|
|
20240306,154600,573689500,402000,402000,402000,402000,0
|
|
20240306,154500,573689500,402000,402000,402000,402000,0
|
|
20240306,154400,573689500,402000,402000,402000,402000,0
|
|
20240306,154300,573689500,402000,402000,402000,402000,0
|
|
20240306,154200,573689500,402000,402000,402000,402000,0
|
|
20240306,154100,573689500,402000,402000,402000,402000,0
|
|
20240306,154000,573689500,402000,402000,402000,402000,0
|
|
20240306,153900,573689500,402000,402000,402000,402000,0
|
|
20240306,153800,573689500,402000,402000,402000,402000,0
|
|
20240306,153700,573689500,402000,402000,402000,402000,0
|
|
20240306,153600,573689500,402000,402000,402000,402000,0
|
|
20240306,153500,573689500,402000,402000,402000,402000,0
|
|
20240306,153400,573689500,402000,402000,402000,402000,0
|
|
20240306,153300,573689500,402000,402000,402000,402000,0
|
|
20240306,153200,573689500,402000,402000,402000,402000,0
|
|
20240306,153100,573689500,402000,402000,402000,402000,0
|
|
20240306,153000,573689500,402000,402000,402000,402000,31
|
|
20240306,152900,561227500,402500,402500,402500,402500,0
|
|
20240306,152800,561227500,402500,402500,402500,402500,0
|
|
20240306,152700,561227500,402500,402500,402500,402500,0
|
|
20240306,152600,561227500,402500,402500,402500,402500,0
|
|
20240306,152500,561227500,402500,402500,402500,402500,0
|
|
20240306,152400,561227500,402500,402500,402500,402500,0
|
|
20240306,152300,561227500,402500,402500,402500,402500,0
|
|
20240306,152200,561227500,402500,402500,402500,402500,0
|
|
20240306,152100,561227500,402500,402500,402500,402500,0
|
|
20240306,152000,561227500,402500,402500,402500,402500,0
|
|
20240306,151900,561227500,402500,402500,402500,402500,6
|
|
20240306,151800,558812500,401500,401500,402500,401500,3
|
|
20240306,151700,557607000,401500,401500,402500,401500,5
|
|
20240306,151600,555597500,401500,401500,401500,401500,6
|
|
20240306,151500,553188500,401500,402000,402500,401500,6
|
|
20240306,151400,550775000,401500,401500,402000,401500,10
|
|
20240306,151300,546759000,402500,401500,402500,401500,104
|
|
20240306,151200,504997000,401500,401500,401500,401500,2
|
|
20240306,151100,504194000,401500,401500,401500,401500,3
|
|
20240306,151000,502989500,402000,401500,402000,401500,5
|
|
20240306,150900,500981500,402000,402000,402000,402000,3
|
|
20240306,150800,499775500,402000,402000,402000,402000,0
|
|
20240306,150700,499775500,402000,402000,402000,402000,1
|
|
20240306,150600,499373500,402000,402000,402000,402000,1
|
|
20240306,150500,498971500,401500,401500,401500,401500,1
|
|
20240306,150400,498570000,402000,402000,402000,402000,1
|
|
20240306,150300,498168000,402000,402000,402000,402000,5
|
|
20240306,150200,496158000,402000,402000,402000,402000,1
|
|
20240306,150100,495756000,402000,402000,402000,402000,26
|
|
20240306,150000,485304000,402000,402000,402000,402000,5
|
|
20240306,145900,483294000,402500,402500,402500,402500,2
|
|
20240306,145800,482489000,402000,402000,402000,402000,1
|
|
20240306,145700,482087000,402500,402500,402500,402500,0
|
|
20240306,145600,482087000,402500,402500,402500,402500,0
|
|
20240306,145500,482087000,402500,402500,402500,402500,1
|
|
20240306,145400,481684500,402000,402500,402500,402000,10
|
|
20240306,145300,477664000,402000,402000,402000,402000,1
|
|
20240306,145200,477262000,402000,402000,402000,402000,1
|
|
20240306,145100,476860000,402000,402500,402500,402000,3
|
|
20240306,145000,475653500,402500,402500,402500,402500,2
|
|
20240306,144900,474848500,402500,402500,402500,402500,1
|
|
20240306,144800,474446000,402500,402500,402500,402500,0
|
|
20240306,144700,474446000,402500,402500,402500,402500,1
|
|
20240306,144600,474043500,402000,402000,402000,402000,0
|
|
20240306,144500,474043500,402000,402000,402000,402000,2
|
|
20240306,144400,473239500,402000,402500,402500,402000,3
|
|
20240306,144300,472032500,402500,402500,402500,402500,0
|
|
20240306,144200,472032500,402500,402500,402500,402500,0
|
|
20240306,144100,472032500,402500,402500,402500,402500,0
|
|
20240306,144000,472032500,402500,402500,402500,402500,1
|
|
20240306,143900,471630000,402500,402500,402500,402500,0
|
|
20240306,143800,471630000,402500,402500,402500,402500,0
|
|
20240306,143700,471630000,402500,402500,402500,402500,0
|
|
20240306,143600,471630000,402500,402500,402500,402500,1
|
|
20240306,143500,471227500,402500,402500,402500,402500,0
|
|
20240306,143400,471227500,402500,402500,402500,402500,1
|
|
20240306,143300,470825000,402000,402000,402000,402000,3
|
|
20240306,143200,469619000,402500,402500,402500,402500,1
|
|
20240306,143100,469216500,402500,402500,402500,402500,0
|
|
20240306,143000,469216500,402500,402500,402500,402500,0
|
|
20240306,142900,469216500,402500,402000,402500,402000,2
|
|
20240306,142800,468412000,403000,403000,403000,403000,2
|
|
20240306,142700,467606000,402000,402000,402000,402000,1
|
|
20240306,142600,467204000,403000,403000,403000,403000,0
|
|
20240306,142500,467204000,403000,403000,403000,403000,1
|
|
20240306,142400,466801000,402000,402000,402000,402000,1
|
|
20240306,142300,466399000,403000,402000,403000,402000,2
|
|
20240306,142200,465594000,403000,403000,403000,403000,0
|
|
20240306,142100,465594000,403000,403000,403000,403000,1
|
|
20240306,142000,465191000,402500,402500,402500,402500,0
|
|
20240306,141900,465191000,402500,402500,402500,402500,1
|
|
20240306,141800,464788500,402500,402000,402500,402000,10
|
|
20240306,141700,460766000,402000,402500,402500,402000,8
|
|
20240306,141600,457549500,402000,402000,402000,402000,0
|
|
20240306,141500,457549500,402000,402000,402000,402000,1
|
|
20240306,141400,457147500,402500,402500,402500,402500,1
|
|
20240306,141300,456745000,402500,402500,402500,402500,2
|
|
20240306,141200,455940000,402500,402500,402500,402500,1
|
|
20240306,141100,455537500,402000,402000,402000,402000,0
|
|
20240306,141000,455537500,402000,402500,402500,402000,3
|
|
20240306,140900,454330500,402500,402500,402500,402500,0
|
|
20240306,140800,454330500,402500,402500,402500,402500,1
|
|
20240306,140700,453928000,402000,402000,402000,402000,0
|
|
20240306,140600,453928000,402000,402500,402500,402000,2
|
|
20240306,140500,453123500,402500,402500,402500,402500,0
|
|
20240306,140400,453123500,402500,402500,402500,402500,0
|
|
20240306,140300,453123500,402500,402500,402500,402500,2
|
|
20240306,140200,452318500,402500,402500,402500,402500,1
|
|
20240306,140100,451916000,402000,402000,402000,402000,2
|
|
20240306,140000,451112000,402500,402500,402500,402500,0
|
|
20240306,135900,451112000,402500,402500,402500,402500,0
|
|
20240306,135800,451112000,402500,402500,402500,402500,1
|
|
20240306,135700,450709500,402000,402000,402000,402000,1
|
|
20240306,135600,450307500,402500,402500,402500,402500,0
|
|
20240306,135500,450307500,402500,402500,402500,402500,0
|
|
20240306,135400,450307500,402500,402500,402500,402500,1
|
|
20240306,135300,449905000,402000,402500,402500,402000,2
|
|
20240306,135200,449100500,402500,402500,402500,402500,1
|
|
20240306,135100,448698000,402000,402500,402500,402000,2
|
|
20240306,135000,447893500,402000,402500,402500,402000,6
|
|
20240306,134900,445481000,402000,402000,402000,402000,0
|
|
20240306,134800,445481000,402000,402000,402000,402000,1
|
|
20240306,134700,445079000,402500,402500,402500,402500,1
|
|
20240306,134600,444676500,402500,402500,402500,402500,0
|
|
20240306,134500,444676500,402500,402000,402500,402000,2
|
|
20240306,134400,443872000,402000,402500,402500,402000,2
|
|
20240306,134300,443067500,402500,402500,402500,402500,1
|
|
20240306,134200,442665000,402500,402500,402500,402500,0
|
|
20240306,134100,442665000,402500,402500,402500,402500,0
|
|
20240306,134000,442665000,402500,402500,402500,402500,0
|
|
20240306,133900,442665000,402500,402000,402500,402000,2
|
|
20240306,133800,441860500,402500,402500,402500,402500,1
|
|
20240306,133700,441458000,402000,402000,402000,402000,5
|
|
20240306,133600,439448000,402500,402500,402500,402500,2
|
|
20240306,133500,438643000,402000,402000,402000,402000,1
|
|
20240306,133400,438241000,402500,402500,402500,402500,0
|
|
20240306,133300,438241000,402500,402500,402500,402500,1
|
|
20240306,133200,437838500,402500,402500,402500,402500,1
|
|
20240306,133100,437436000,402500,402500,402500,402500,1
|
|
20240306,133000,437033500,402000,402000,402000,402000,1
|
|
20240306,132900,436631500,402500,402500,402500,402500,0
|
|
20240306,132800,436631500,402500,402500,402500,402500,6
|
|
20240306,132700,434216500,402500,402500,402500,402500,1
|
|
20240306,132600,433814000,402000,402500,402500,402000,3
|
|
20240306,132500,432607000,402500,402000,402500,402000,39
|
|
20240306,132400,416927500,403000,403000,403000,403000,1
|
|
20240306,132300,416524500,403000,403000,403000,403000,6
|
|
20240306,132200,414106500,403000,402000,403000,402000,28
|
|
20240306,132100,402846500,403000,403000,403000,403000,0
|
|
20240306,132000,402846500,403000,402500,403000,402500,4
|
|
20240306,131900,401236000,403000,403000,403000,403000,0
|
|
20240306,131800,401236000,403000,403000,403000,403000,1
|
|
20240306,131700,400833000,403000,402000,403000,402000,3
|
|
20240306,131600,399625000,403000,403000,403000,403000,1
|
|
20240306,131500,399222000,402000,402000,402500,402000,19
|
|
20240306,131400,391582500,402500,402500,402500,402500,1
|
|
20240306,131300,391180000,402500,402000,402500,402000,2
|
|
20240306,131200,390375500,403000,403000,403000,403000,0
|
|
20240306,131100,390375500,403000,403000,403000,403000,1
|
|
20240306,131000,389972500,402500,402500,402500,402500,0
|
|
20240306,130900,389972500,402500,403000,403000,402500,5
|
|
20240306,130800,387958500,402000,402000,402000,402000,1
|
|
20240306,130700,387556500,403000,403000,403000,403000,0
|
|
20240306,130600,387556500,403000,403000,403000,403000,0
|
|
20240306,130500,387556500,403000,403000,403000,403000,2
|
|
20240306,130400,386750500,402000,402000,402000,402000,16
|
|
20240306,130300,380318500,403000,403000,403000,403000,0
|
|
20240306,130200,380318500,403000,403000,403000,403000,1
|
|
20240306,130100,379915500,403000,403000,403000,403000,1
|
|
20240306,130000,379512500,402500,403000,403000,402500,5
|
|
20240306,125900,377499500,402500,402500,402500,402500,1
|
|
20240306,125800,377097000,403000,403000,403000,403000,1
|
|
20240306,125700,376694000,402000,402000,402000,402000,0
|
|
20240306,125600,376694000,402000,402000,402000,402000,0
|
|
20240306,125500,376694000,402000,403000,403000,402000,2
|
|
20240306,125400,375889000,403000,403000,403000,403000,1
|
|
20240306,125300,375486000,402000,402000,402000,402000,0
|
|
20240306,125200,375486000,402000,402000,402000,402000,0
|
|
20240306,125100,375486000,402000,402000,402000,402000,1
|
|
20240306,125000,375084000,403000,403000,403000,403000,1
|
|
20240306,124900,374681000,403000,403000,403000,403000,1
|
|
20240306,124800,374278000,403000,403000,403000,403000,0
|
|
20240306,124700,374278000,403000,403000,403000,403000,1
|
|
20240306,124600,373875000,402000,402000,402000,402000,1
|
|
20240306,124500,373473000,402000,402500,402500,402000,36
|
|
20240306,124400,358998500,403000,403000,403000,403000,1
|
|
20240306,124300,358595500,403000,403000,403000,403000,2
|
|
20240306,124200,357789500,403000,402500,403000,402500,2
|
|
20240306,124100,356984000,402000,402000,402000,402000,0
|
|
20240306,124000,356984000,402000,402000,402000,402000,0
|
|
20240306,123900,356984000,402000,403000,403000,402000,14
|
|
20240306,123800,351350000,403000,403000,403000,403000,1
|
|
20240306,123700,350947000,402500,403000,403000,402500,7
|
|
20240306,123600,348129000,402500,402500,402500,402500,2
|
|
20240306,123500,347324000,402000,402000,402000,402000,0
|
|
20240306,123400,347324000,402000,402000,402000,402000,0
|
|
20240306,123300,347324000,402000,403000,403000,402000,3
|
|
20240306,123200,346117000,402000,402000,402000,402000,0
|
|
20240306,123100,346117000,402000,403000,403000,402000,7
|
|
20240306,123000,343300000,402500,402500,402500,402500,0
|
|
20240306,122900,343300000,402500,402500,402500,402500,0
|
|
20240306,122800,343300000,402500,403000,403000,402500,4
|
|
20240306,122700,341689500,403000,403000,403000,403000,1
|
|
20240306,122600,341286500,402000,402000,402000,402000,0
|
|
20240306,122500,341286500,402000,402000,402000,402000,0
|
|
20240306,122400,341286500,402000,403000,403000,402000,2
|
|
20240306,122300,340481500,403000,403000,403000,403000,0
|
|
20240306,122200,340481500,403000,403000,403000,403000,1
|
|
20240306,122100,340078500,403000,403000,403000,403000,0
|
|
20240306,122000,340078500,403000,402000,403000,402000,2
|
|
20240306,121900,339273500,403500,403500,403500,403500,0
|
|
20240306,121800,339273500,403500,403500,403500,403500,0
|
|
20240306,121700,339273500,403500,403500,403500,403500,0
|
|
20240306,121600,339273500,403500,403500,403500,403500,2
|
|
20240306,121500,338466500,402000,402000,402000,402000,5
|
|
20240306,121400,336456500,402000,402000,402000,402000,0
|
|
20240306,121300,336456500,402000,403000,403000,402000,2
|
|
20240306,121200,335651500,402000,402000,402000,402000,0
|
|
20240306,121100,335651500,402000,402000,403000,402000,4
|
|
20240306,121000,334042500,402000,402000,402000,402000,1
|
|
20240306,120900,333640500,402000,403500,403500,402000,2
|
|
20240306,120800,332835000,402000,402000,402000,402000,1
|
|
20240306,120700,332433000,402000,402000,402000,402000,0
|
|
20240306,120600,332433000,402000,402000,402000,402000,2
|
|
20240306,120500,331629000,403500,402000,403500,402000,3
|
|
20240306,120400,330420000,402000,402000,402000,402000,0
|
|
20240306,120300,330420000,402000,402000,402000,402000,0
|
|
20240306,120200,330420000,402000,402000,402000,402000,1
|
|
20240306,120100,330018000,403500,403500,403500,403500,2
|
|
20240306,120000,329211000,402500,403000,403500,402500,6
|
|
20240306,115900,326792500,403500,403500,403500,403500,0
|
|
20240306,115800,326792500,403500,402500,403500,402500,3
|
|
20240306,115700,325584000,403500,402500,403500,402500,2
|
|
20240306,115600,324778000,402500,402500,402500,402500,0
|
|
20240306,115500,324778000,402500,402000,402500,402000,3
|
|
20240306,115400,323571000,403500,403500,403500,403500,1
|
|
20240306,115300,323167500,402000,402000,402000,402000,2
|
|
20240306,115200,322363500,403500,403500,403500,403500,0
|
|
20240306,115100,322363500,403500,402500,403500,402500,2
|
|
20240306,115000,321557500,403500,403500,403500,403500,3
|
|
20240306,114900,320347000,402500,402500,403500,402500,18
|
|
20240306,114800,313101000,402500,402500,402500,402500,1
|
|
20240306,114700,312698500,402500,402500,402500,402500,4
|
|
20240306,114600,311088500,404000,403000,404000,403000,3
|
|
20240306,114500,309878500,403000,403000,403000,403000,13
|
|
20240306,114400,304639500,403000,404000,404000,403000,2
|
|
20240306,114300,303832500,404000,404000,404000,404000,1
|
|
20240306,114200,303428500,404000,404000,404000,404000,1
|
|
20240306,114100,303024500,402500,402500,402500,402500,0
|
|
20240306,114000,303024500,402500,402500,402500,402500,1
|
|
20240306,113900,302622000,404000,404000,404000,404000,2
|
|
20240306,113800,301814000,402000,403500,403500,402000,3
|
|
20240306,113700,300606500,402000,402000,402000,402000,0
|
|
20240306,113600,300606500,402000,402000,402000,402000,0
|
|
20240306,113500,300606500,402000,402000,403500,402000,5
|
|
20240306,113400,298592000,402000,402000,402000,402000,0
|
|
20240306,113300,298592000,402000,403500,403500,402000,2
|
|
20240306,113200,297786500,402000,402000,402000,402000,2
|
|
20240306,113100,296982500,403500,402000,403500,402000,2
|
|
20240306,113000,296177000,402000,402000,402000,402000,1
|
|
20240306,112900,295775000,403500,403500,403500,403500,0
|
|
20240306,112800,295775000,403500,403500,403500,403500,0
|
|
20240306,112700,295775000,403500,403500,403500,403500,2
|
|
20240306,112600,294968000,402000,402000,402000,402000,3
|
|
20240306,112500,293762000,402000,402000,402000,402000,0
|
|
20240306,112400,293762000,402000,402000,402000,402000,1
|
|
20240306,112300,293360000,404000,402000,404000,402000,12
|
|
20240306,112200,288534000,402000,402000,404000,402000,4
|
|
20240306,112100,286924000,404000,404000,404000,404000,0
|
|
20240306,112000,286924000,404000,404000,404000,404000,1
|
|
20240306,111900,286520000,404000,404000,404000,404000,1
|
|
20240306,111800,286116000,402000,402000,402000,402000,1
|
|
20240306,111700,285714000,402000,402000,402000,402000,2
|
|
20240306,111600,284910000,403000,404000,404000,402500,12
|
|
20240306,111500,280071500,402000,403500,404000,402000,6
|
|
20240306,111400,277650000,402000,402000,402000,402000,0
|
|
20240306,111300,277650000,402000,402000,402000,402000,2
|
|
20240306,111200,276846000,402000,402000,402000,402000,0
|
|
20240306,111100,276846000,402000,403000,403000,402000,3
|
|
20240306,111000,275639000,402000,402000,402000,402000,0
|
|
20240306,110900,275639000,402000,402000,402000,402000,1
|
|
20240306,110800,275237000,403500,403500,403500,403500,1
|
|
20240306,110700,274833500,402500,402500,402500,402500,0
|
|
20240306,110600,274833500,402500,402500,402500,402500,0
|
|
20240306,110500,274833500,402500,402500,402500,402500,2
|
|
20240306,110400,274028500,402000,402000,402000,402000,1
|
|
20240306,110300,273626500,402000,402000,402000,402000,5
|
|
20240306,110200,271616500,402500,402500,402500,402500,0
|
|
20240306,110100,271616500,402500,402500,402500,402500,3
|
|
20240306,110000,270409000,402500,402500,402500,402000,3
|
|
20240306,105900,269202000,402000,402000,402000,402000,2
|
|
20240306,105800,268398000,402500,402500,402500,402500,2
|
|
20240306,105700,267593000,402500,402000,402500,402000,2
|
|
20240306,105600,266788500,402000,402000,402000,402000,2
|
|
20240306,105500,265984500,402000,402000,402000,402000,2
|
|
20240306,105400,265180500,402500,402500,402500,402000,33
|
|
20240306,105300,251898500,404000,404000,404000,404000,1
|
|
20240306,105200,251494500,403500,403000,403500,403000,13
|
|
20240306,105100,246252500,402500,403000,403000,402500,3
|
|
20240306,105000,245044000,403000,403000,403000,403000,2
|
|
20240306,104900,244238000,403000,402500,403000,402500,2
|
|
20240306,104800,243432500,403000,403000,403000,403000,1
|
|
20240306,104700,243029500,403000,403000,403000,403000,1
|
|
20240306,104600,242626500,404000,404000,404000,404000,1
|
|
20240306,104500,242222500,403000,403000,403000,403000,6
|
|
20240306,104400,239804500,403500,403000,403500,403000,19
|
|
20240306,104300,232146000,403000,402500,403000,402500,2
|
|
20240306,104200,231340500,403000,402500,403000,402500,8
|
|
20240306,104100,228119000,402500,402500,402500,402500,0
|
|
20240306,104000,228119000,402500,402500,402500,402500,0
|
|
20240306,103900,228119000,402500,402500,402500,402500,1
|
|
20240306,103800,227716500,403000,402500,403000,402500,5
|
|
20240306,103700,225703000,402500,402500,402500,402500,6
|
|
20240306,103600,223288000,402500,402500,402500,402500,0
|
|
20240306,103500,223288000,402500,402500,402500,402500,1
|
|
20240306,103400,222885500,403000,402500,403000,402500,2
|
|
20240306,103300,222080000,403000,403000,403000,403000,1
|
|
20240306,103200,221677000,403000,403000,403000,403000,2
|
|
20240306,103100,220871000,403000,403000,403000,403000,0
|
|
20240306,103000,220871000,403000,403000,403000,403000,0
|
|
20240306,102900,220871000,403000,403000,403000,403000,0
|
|
20240306,102800,220871000,403000,403000,403000,403000,3
|
|
20240306,102700,219662000,403000,404000,404000,403000,6
|
|
20240306,102600,217242000,403000,403000,403000,403000,3
|
|
20240306,102500,216033000,403000,403000,403000,403000,0
|
|
20240306,102400,216033000,403000,403000,403000,403000,2
|
|
20240306,102300,215227000,404000,403500,404000,403000,7
|
|
20240306,102200,212401500,403500,403500,403500,403500,1
|
|
20240306,102100,211998000,403500,403500,403500,403500,2
|
|
20240306,102000,211191000,404000,404000,404000,404000,0
|
|
20240306,101900,211191000,404000,403500,404000,403500,4
|
|
20240306,101800,209576500,403500,403500,403500,403500,5
|
|
20240306,101700,207559000,403500,403500,403500,403500,0
|
|
20240306,101600,207559000,403500,403500,403500,403500,2
|
|
20240306,101500,206752000,403500,403000,403500,403000,3
|
|
20240306,101400,205542000,404000,404000,404000,404000,0
|
|
20240306,101300,205542000,404000,404000,404000,404000,0
|
|
20240306,101200,205542000,404000,404000,404000,404000,1
|
|
20240306,101100,205138000,403500,404000,404000,403500,4
|
|
20240306,101000,203523500,403500,403500,403500,403500,1
|
|
20240306,100900,203120000,403500,403500,403500,403500,4
|
|
20240306,100800,201506000,404000,403500,404000,403500,4
|
|
20240306,100700,199891500,404000,404000,404000,404000,1
|
|
20240306,100600,199487500,404000,404000,404000,404000,0
|
|
20240306,100500,199487500,404000,404000,404000,404000,1
|
|
20240306,100400,199083500,404000,403500,404000,403500,2
|
|
20240306,100300,198276000,403500,403500,403500,403500,2
|
|
20240306,100200,197469000,403500,403500,403500,403500,0
|
|
20240306,100100,197469000,403500,402500,403500,402500,3
|
|
20240306,100000,196260500,403000,404000,404000,403000,7
|
|
20240306,095900,193435500,403000,403000,403000,403000,2
|
|
20240306,095800,192629500,403500,403500,403500,403500,2
|
|
20240306,095700,191822500,403500,403500,403500,403500,3
|
|
20240306,095600,190612000,403500,403500,403500,403500,0
|
|
20240306,095500,190612000,403500,403500,403500,403500,0
|
|
20240306,095400,190612000,403500,403000,403500,403000,3
|
|
20240306,095300,189402500,403000,404000,404000,403000,3
|
|
20240306,095200,188192500,403000,403000,403000,403000,0
|
|
20240306,095100,188192500,403000,403500,403500,403000,3
|
|
20240306,095000,186983000,403500,403500,403500,403500,1
|
|
20240306,094900,186579500,403500,403500,403500,403500,3
|
|
20240306,094800,185369000,403000,403000,403000,403000,9
|
|
20240306,094700,181742000,403500,403000,403500,403000,6
|
|
20240306,094600,179322000,404000,404000,404000,404000,0
|
|
20240306,094500,179322000,404000,404000,404000,403500,8
|
|
20240306,094400,176093000,404000,404000,404000,404000,0
|
|
20240306,094300,176093000,404000,404000,404000,404000,1
|
|
20240306,094200,175689000,404000,404000,404000,404000,1
|
|
20240306,094100,175285000,403000,403000,403000,403000,21
|
|
20240306,094000,166822000,403500,403500,403500,403500,2
|
|
20240306,093900,166015000,403500,403500,403500,403500,4
|
|
20240306,093800,164401000,403500,404000,404000,403500,5
|
|
20240306,093700,162382000,403500,403500,403500,403500,5
|
|
20240306,093600,160364500,404000,404000,404000,404000,0
|
|
20240306,093500,160364500,404000,404000,404000,404000,0
|
|
20240306,093400,160364500,404000,404000,404000,404000,1
|
|
20240306,093300,159960500,404000,404000,404000,404000,0
|
|
20240306,093200,159960500,404000,403500,404000,403500,5
|
|
20240306,093100,157942500,403000,403000,403500,403000,32
|
|
20240306,093000,145043500,403000,403000,403000,402500,6
|
|
20240306,092900,142626000,403000,403000,403000,403000,0
|
|
20240306,092800,142626000,403000,403000,403000,403000,1
|
|
20240306,092700,142223000,403000,403000,403000,402500,3
|
|
20240306,092600,141014500,403000,403000,403000,403000,1
|
|
20240306,092500,140611500,402500,402500,402500,402500,0
|
|
20240306,092400,140611500,402500,402500,402500,402500,1
|
|
20240306,092300,140209000,402500,404000,404000,402500,7
|
|
20240306,092200,137388000,403000,403000,403000,403000,1
|
|
20240306,092100,136985000,403000,403000,403000,403000,5
|
|
20240306,092000,134970000,403000,403000,403000,403000,19
|
|
20240306,091900,127313000,403000,402500,403000,402500,3
|
|
20240306,091800,126105000,404000,404000,404000,404000,0
|
|
20240306,091700,126105000,404000,404000,404000,404000,0
|
|
20240306,091600,126105000,404000,403500,404000,402000,9
|
|
20240306,091500,122476000,404000,404000,404000,404000,1
|
|
20240306,091400,122072000,402000,402000,402000,402000,11
|
|
20240306,091300,117650000,402000,402000,402000,402000,1
|
|
20240306,091200,117248000,402000,402000,402000,402000,4
|
|
20240306,091100,115640000,404000,404000,404000,404000,2
|
|
20240306,091000,114832000,403500,401500,403500,401500,38
|
|
20240306,090900,99544000,401500,402000,402000,401500,38
|
|
20240306,090800,84270000,401000,401000,401000,401000,11
|
|
20240306,090700,79859000,401000,401000,402000,400500,96
|
|
20240306,090600,41394500,401000,402000,402000,401000,10
|
|
20240306,090500,37383500,402000,401000,402000,401000,12
|
|
20240306,090400,32569500,401000,402000,402000,401000,6
|
|
20240306,090300,30159500,402000,401000,402000,401000,4
|
|
20240306,090200,28554500,400500,401000,401000,400500,12
|
|
20240306,090100,23743500,401000,401500,401500,401000,29
|
|
20240306,090000,12112500,401500,405000,405000,401500,30
|