591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,184800,1992943000,392000,392000,392000,392000,128
|
|
20240307,184700,1992943000,392000,392000,392000,392000,0
|
|
20240307,184600,1992943000,392000,392000,392000,392000,0
|
|
20240307,184500,1992943000,392000,392000,392000,392000,0
|
|
20240307,184400,1992943000,392000,392000,392000,392000,0
|
|
20240307,184300,1992943000,392000,392000,392000,392000,0
|
|
20240307,184200,1992943000,392000,392000,392000,392000,0
|
|
20240307,184100,1992943000,392000,392000,392000,392000,0
|
|
20240307,184000,1992943000,392000,392000,392000,392000,0
|
|
20240307,183900,1992943000,392000,392000,392000,392000,0
|
|
20240307,183800,1992943000,392000,392000,392000,392000,0
|
|
20240307,183700,1992943000,392000,392000,392000,392000,0
|
|
20240307,183600,1992943000,392000,392000,392000,392000,0
|
|
20240307,183500,1992943000,392000,392000,392000,392000,0
|
|
20240307,183400,1992943000,392000,392000,392000,392000,0
|
|
20240307,183300,1992943000,392000,392000,392000,392000,0
|
|
20240307,183200,1992943000,392000,392000,392000,392000,0
|
|
20240307,183100,1992943000,392000,392000,392000,392000,0
|
|
20240307,183000,1992943000,392000,392000,392000,392000,0
|
|
20240307,182900,1992943000,392000,392000,392000,392000,0
|
|
20240307,182800,1992943000,392000,392000,392000,392000,0
|
|
20240307,182700,1992943000,392000,392000,392000,392000,0
|
|
20240307,182600,1992943000,392000,392000,392000,392000,0
|
|
20240307,182500,1992943000,392000,392000,392000,392000,0
|
|
20240307,182400,1992943000,392000,392000,392000,392000,0
|
|
20240307,182300,1992943000,392000,392000,392000,392000,0
|
|
20240307,182200,1992943000,392000,392000,392000,392000,0
|
|
20240307,182100,1992943000,392000,392000,392000,392000,0
|
|
20240307,182000,1992943000,392000,392000,392000,392000,0
|
|
20240307,181900,1992943000,392000,392000,392000,392000,0
|
|
20240307,181800,1992943000,392000,392000,392000,392000,128
|
|
20240307,181700,1992943000,392000,392000,392000,392000,0
|
|
20240307,181600,1992943000,392000,392000,392000,392000,0
|
|
20240307,181500,1992943000,392000,392000,392000,392000,0
|
|
20240307,181400,1992943000,392000,392000,392000,392000,0
|
|
20240307,181300,1992943000,392000,392000,392000,392000,0
|
|
20240307,181200,1992943000,392000,392000,392000,392000,0
|
|
20240307,181100,1992943000,392000,392000,392000,392000,0
|
|
20240307,181000,1992943000,392000,392000,392000,392000,0
|
|
20240307,180900,1992943000,392000,392000,392000,392000,0
|
|
20240307,180800,1992943000,392000,392000,392000,392000,0
|
|
20240307,180700,1992943000,392000,392000,392000,392000,0
|
|
20240307,180600,1992943000,392000,392000,392000,392000,0
|
|
20240307,180500,1992943000,392000,392000,392000,392000,0
|
|
20240307,180400,1992943000,392000,392000,392000,392000,0
|
|
20240307,180300,1992943000,392000,392000,392000,392000,0
|
|
20240307,180200,1992943000,392000,392000,392000,392000,0
|
|
20240307,180100,1992943000,392000,392000,392000,392000,0
|
|
20240307,180000,1992943000,392000,392000,392000,392000,0
|
|
20240307,175900,1992943000,392000,392000,392000,392000,0
|
|
20240307,175800,1992943000,392000,392000,392000,392000,0
|
|
20240307,175700,1992943000,392000,392000,392000,392000,0
|
|
20240307,175600,1992943000,392000,392000,392000,392000,0
|
|
20240307,175500,1992943000,392000,392000,392000,392000,0
|
|
20240307,175400,1992943000,392000,392000,392000,392000,0
|
|
20240307,175300,1992943000,392000,392000,392000,392000,0
|
|
20240307,175200,1992943000,392000,392000,392000,392000,0
|
|
20240307,175100,1992943000,392000,392000,392000,392000,0
|
|
20240307,175000,1992943000,392000,392000,392000,392000,0
|
|
20240307,174900,1992943000,392000,392000,392000,392000,0
|
|
20240307,174800,1992943000,392000,392000,392000,392000,128
|
|
20240307,174700,1992943000,392000,392000,392000,392000,0
|
|
20240307,174600,1992943000,392000,392000,392000,392000,0
|
|
20240307,174500,1992943000,392000,392000,392000,392000,0
|
|
20240307,174400,1992943000,392000,392000,392000,392000,0
|
|
20240307,174300,1992943000,392000,392000,392000,392000,0
|
|
20240307,174200,1992943000,392000,392000,392000,392000,0
|
|
20240307,174100,1992943000,392000,392000,392000,392000,0
|
|
20240307,174000,1992943000,392000,392000,392000,392000,0
|
|
20240307,173900,1992943000,392000,392000,392000,392000,0
|
|
20240307,173800,1992943000,392000,392000,392000,392000,0
|
|
20240307,173700,1992943000,392000,392000,392000,392000,0
|
|
20240307,173600,1992943000,392000,392000,392000,392000,0
|
|
20240307,173500,1992943000,392000,392000,392000,392000,0
|
|
20240307,173400,1992943000,392000,392000,392000,392000,0
|
|
20240307,173300,1992943000,392000,392000,392000,392000,0
|
|
20240307,173200,1992943000,392000,392000,392000,392000,0
|
|
20240307,173100,1992943000,392000,392000,392000,392000,0
|
|
20240307,173000,1992943000,392000,392000,392000,392000,0
|
|
20240307,172900,1992943000,392000,392000,392000,392000,0
|
|
20240307,172800,1992943000,392000,392000,392000,392000,0
|
|
20240307,172700,1992943000,392000,392000,392000,392000,0
|
|
20240307,172600,1992943000,392000,392000,392000,392000,0
|
|
20240307,172500,1992943000,392000,392000,392000,392000,0
|
|
20240307,172400,1992943000,392000,392000,392000,392000,0
|
|
20240307,172300,1992943000,392000,392000,392000,392000,0
|
|
20240307,172200,1992943000,392000,392000,392000,392000,0
|
|
20240307,172100,1992943000,392000,392000,392000,392000,0
|
|
20240307,172000,1992943000,392000,392000,392000,392000,0
|
|
20240307,171900,1992943000,392000,392000,392000,392000,0
|
|
20240307,171800,1992943000,392000,392000,392000,392000,128
|
|
20240307,171700,1992943000,392000,392000,392000,392000,0
|
|
20240307,171600,1992943000,392000,392000,392000,392000,0
|
|
20240307,171500,1992943000,392000,392000,392000,392000,0
|
|
20240307,171400,1992943000,392000,392000,392000,392000,0
|
|
20240307,171300,1992943000,392000,392000,392000,392000,0
|
|
20240307,171200,1992943000,392000,392000,392000,392000,0
|
|
20240307,171100,1992943000,392000,392000,392000,392000,0
|
|
20240307,171000,1992943000,392000,392000,392000,392000,0
|
|
20240307,170900,1992943000,392000,392000,392000,392000,0
|
|
20240307,170800,1992943000,392000,392000,392000,392000,0
|
|
20240307,170700,1992943000,392000,392000,392000,392000,0
|
|
20240307,170600,1992943000,392000,392000,392000,392000,0
|
|
20240307,170500,1992943000,392000,392000,392000,392000,0
|
|
20240307,170400,1992943000,392000,392000,392000,392000,0
|
|
20240307,170300,1992943000,392000,392000,392000,392000,0
|
|
20240307,170200,1992943000,392000,392000,392000,392000,0
|
|
20240307,170100,1992943000,392000,392000,392000,392000,0
|
|
20240307,170000,1992943000,392000,392000,392000,392000,0
|
|
20240307,165900,1992943000,392000,392000,392000,392000,0
|
|
20240307,165800,1992943000,392000,392000,392000,392000,0
|
|
20240307,165700,1992943000,392000,392000,392000,392000,0
|
|
20240307,165600,1992943000,392000,392000,392000,392000,0
|
|
20240307,165500,1992943000,392000,392000,392000,392000,0
|
|
20240307,165400,1992943000,392000,392000,392000,392000,0
|
|
20240307,165300,1992943000,392000,392000,392000,392000,0
|
|
20240307,165200,1992943000,392000,392000,392000,392000,0
|
|
20240307,165100,1992943000,392000,392000,392000,392000,0
|
|
20240307,165000,1992943000,392000,392000,392000,392000,0
|
|
20240307,164900,1992943000,392000,392000,392000,392000,0
|
|
20240307,164800,1992943000,392000,392000,392000,392000,128
|
|
20240307,164700,1992943000,392000,392000,392000,392000,0
|
|
20240307,164600,1992943000,392000,392000,392000,392000,0
|
|
20240307,164500,1992943000,392000,392000,392000,392000,0
|
|
20240307,164400,1992943000,392000,392000,392000,392000,0
|
|
20240307,164300,1992943000,392000,392000,392000,392000,0
|
|
20240307,164200,1992943000,392000,392000,392000,392000,0
|
|
20240307,164100,1992943000,392000,392000,392000,392000,0
|
|
20240307,164000,1992943000,392000,392000,392000,392000,0
|
|
20240307,163900,1992943000,392000,392000,392000,392000,0
|
|
20240307,163800,1992943000,392000,392000,392000,392000,0
|
|
20240307,163700,1992943000,392000,392000,392000,392000,0
|
|
20240307,163600,1992943000,392000,392000,392000,392000,0
|
|
20240307,163500,1992943000,392000,392000,392000,392000,0
|
|
20240307,163400,1992943000,392000,392000,392000,392000,0
|
|
20240307,163300,1992943000,392000,392000,392000,392000,0
|
|
20240307,163200,1992943000,392000,392000,392000,392000,0
|
|
20240307,163100,1992943000,392000,392000,392000,392000,0
|
|
20240307,163000,1992943000,392000,392000,392000,392000,0
|
|
20240307,162900,1992943000,392000,392000,392000,392000,0
|
|
20240307,162800,1992943000,392000,392000,392000,392000,0
|
|
20240307,162700,1992943000,392000,392000,392000,392000,0
|
|
20240307,162600,1992943000,392000,392000,392000,392000,0
|
|
20240307,162500,1992943000,392000,392000,392000,392000,0
|
|
20240307,162400,1992943000,392000,392000,392000,392000,0
|
|
20240307,162300,1992943000,392000,392000,392000,392000,0
|
|
20240307,162200,1992943000,392000,392000,392000,392000,0
|
|
20240307,162100,1992943000,392000,392000,392000,392000,0
|
|
20240307,162000,1992943000,392000,392000,392000,392000,0
|
|
20240307,161900,1992943000,392000,392000,392000,392000,0
|
|
20240307,161800,1992943000,392000,392000,392000,392000,128
|
|
20240307,161700,1992943000,392000,392000,392000,392000,0
|
|
20240307,161600,1992943000,392000,392000,392000,392000,0
|
|
20240307,161500,1992943000,392000,392000,392000,392000,0
|
|
20240307,161400,1992943000,392000,392000,392000,392000,0
|
|
20240307,161300,1992943000,392000,392000,392000,392000,0
|
|
20240307,161200,1992943000,392000,392000,392000,392000,0
|
|
20240307,161100,1992943000,392000,392000,392000,392000,0
|
|
20240307,161000,1992943000,392000,392000,392000,392000,0
|
|
20240307,160900,1992943000,392000,392000,392000,392000,0
|
|
20240307,160800,1992943000,392000,392000,392000,392000,0
|
|
20240307,160700,1992943000,392000,392000,392000,392000,0
|
|
20240307,160600,1992943000,392000,392000,392000,392000,0
|
|
20240307,160500,1992943000,392000,392000,392000,392000,0
|
|
20240307,160400,1992943000,392000,392000,392000,392000,0
|
|
20240307,160300,1992943000,392000,392000,392000,392000,0
|
|
20240307,160200,1992943000,392000,392000,392000,392000,0
|
|
20240307,160100,1992943000,392000,392000,392000,392000,0
|
|
20240307,160000,1992943000,392000,392000,392000,392000,0
|
|
20240307,155900,1992943000,392000,392000,392000,392000,0
|
|
20240307,155800,1992943000,392000,392000,392000,392000,0
|
|
20240307,155700,1992943000,392000,392000,392000,392000,0
|
|
20240307,155600,1992943000,392000,392000,392000,392000,0
|
|
20240307,155500,1992943000,392000,392000,392000,392000,0
|
|
20240307,155400,1992943000,392000,392000,392000,392000,0
|
|
20240307,155300,1992943000,392000,392000,392000,392000,0
|
|
20240307,155200,1992943000,392000,392000,392000,392000,0
|
|
20240307,155100,1992943000,392000,392000,392000,392000,0
|
|
20240307,155000,1992943000,392000,392000,392000,392000,0
|
|
20240307,154900,1992943000,392000,392000,392000,392000,0
|
|
20240307,154800,1992943000,392000,392000,392000,392000,128
|
|
20240307,154700,1992943000,392000,392000,392000,392000,0
|
|
20240307,154600,1992943000,392000,392000,392000,392000,0
|
|
20240307,154500,1992943000,392000,392000,392000,392000,0
|
|
20240307,154400,1992943000,392000,392000,392000,392000,0
|
|
20240307,154300,1992943000,392000,392000,392000,392000,0
|
|
20240307,154200,1992943000,392000,392000,392000,392000,0
|
|
20240307,154100,1992943000,392000,392000,392000,392000,0
|
|
20240307,154000,1992943000,392000,392000,392000,392000,0
|
|
20240307,153900,1992943000,392000,392000,392000,392000,0
|
|
20240307,153800,1992943000,392000,392000,392000,392000,0
|
|
20240307,153700,1992943000,392000,392000,392000,392000,0
|
|
20240307,153600,1992943000,392000,392000,392000,392000,0
|
|
20240307,153500,1992943000,392000,392000,392000,392000,0
|
|
20240307,153400,1992943000,392000,392000,392000,392000,0
|
|
20240307,153300,1992943000,392000,392000,392000,392000,0
|
|
20240307,153200,1992943000,392000,392000,392000,392000,0
|
|
20240307,153100,1992943000,392000,392000,392000,392000,0
|
|
20240307,153000,1992943000,392000,392000,392000,392000,128
|
|
20240307,152900,1942767000,391500,391500,391500,391500,0
|
|
20240307,152800,1942767000,391500,391500,391500,391500,0
|
|
20240307,152700,1942767000,391500,391500,391500,391500,0
|
|
20240307,152600,1942767000,391500,391500,391500,391500,0
|
|
20240307,152500,1942767000,391500,391500,391500,391500,0
|
|
20240307,152400,1942767000,391500,391500,391500,391500,0
|
|
20240307,152300,1942767000,391500,391500,391500,391500,0
|
|
20240307,152200,1942767000,391500,391500,391500,391500,0
|
|
20240307,152100,1942767000,391500,391500,391500,391500,0
|
|
20240307,152000,1942767000,391500,391500,391500,391500,0
|
|
20240307,151900,1942767000,391500,392000,392000,391500,3
|
|
20240307,151800,1941591500,391500,392000,392000,391500,30
|
|
20240307,151700,1929839000,392500,392000,392500,392000,4
|
|
20240307,151600,1928270500,392000,392000,392500,392000,10
|
|
20240307,151500,1924348000,392500,392000,392500,392000,7
|
|
20240307,151400,1921602500,392000,391500,392000,391500,16
|
|
20240307,151300,1915331000,391500,392000,392000,391500,12
|
|
20240307,151200,1910628500,392000,392000,392000,392000,4
|
|
20240307,151100,1909060500,392000,392000,392000,391500,21
|
|
20240307,151000,1900830000,392000,391500,392500,391500,20
|
|
20240307,150900,1892992000,391500,392000,392000,391500,8
|
|
20240307,150800,1889856500,392000,392000,392000,392000,4
|
|
20240307,150700,1888288500,392000,391500,392000,391500,20
|
|
20240307,150600,1880456500,392000,392000,392000,392000,25
|
|
20240307,150500,1870656500,391500,391500,391500,391500,0
|
|
20240307,150400,1870656500,391500,391500,391500,391500,2
|
|
20240307,150300,1869873500,393000,393000,393000,393000,3
|
|
20240307,150200,1868694500,393000,393500,393500,393000,4
|
|
20240307,150100,1867121000,393500,391500,393500,391500,35
|
|
20240307,150000,1853403500,391500,392500,392500,391500,7
|
|
20240307,145900,1850659000,392500,391500,392500,391500,15
|
|
20240307,145800,1844782500,392500,391500,392500,391000,56
|
|
20240307,145700,1822850000,391500,391500,391500,391500,6
|
|
20240307,145600,1820501000,391500,391500,391500,391500,6
|
|
20240307,145500,1818152000,391500,391500,392000,391500,20
|
|
20240307,145400,1810317000,391500,392000,392000,391500,10
|
|
20240307,145300,1806400000,391500,392000,392000,391500,24
|
|
20240307,145200,1797003000,392000,391500,392000,391500,12
|
|
20240307,145100,1792302000,391500,391500,391500,391500,23
|
|
20240307,145000,1783297500,391500,391500,392000,391500,17
|
|
20240307,144900,1776641500,392000,392000,392000,392000,3
|
|
20240307,144800,1775465500,391500,391500,392500,391500,11
|
|
20240307,144700,1771156000,392000,391500,392000,391500,39
|
|
20240307,144600,1755883500,391500,391500,391500,391500,6
|
|
20240307,144500,1753534500,391500,391500,394000,391500,50
|
|
20240307,144400,1733934500,391500,391500,391500,391500,6
|
|
20240307,144300,1731585500,392000,392000,392000,391500,26
|
|
20240307,144200,1721402000,392500,392000,392500,392000,7
|
|
20240307,144100,1718657500,391500,392000,392500,391500,26
|
|
20240307,144000,1708467500,391500,391500,392500,391500,25
|
|
20240307,143900,1698675000,392000,391500,392000,391500,7
|
|
20240307,143800,1695934000,392000,391500,392500,391500,17
|
|
20240307,143700,1689273000,392500,391500,392500,391500,7
|
|
20240307,143600,1686531500,391500,392000,392000,391500,24
|
|
20240307,143500,1677131500,391500,392500,392500,391500,10
|
|
20240307,143400,1673212000,392000,391500,392000,391500,92
|
|
20240307,143300,1637159000,392000,391500,392000,391500,33
|
|
20240307,143200,1624235500,392000,393000,393000,392000,38
|
|
20240307,143100,1609338000,393000,392000,393000,392000,9
|
|
20240307,143000,1605808000,392500,392000,392500,392000,17
|
|
20240307,142900,1599139000,392000,392000,392000,392000,23
|
|
20240307,142800,1590123000,392000,392500,392500,392000,10
|
|
20240307,142700,1586202500,392000,392500,392500,392000,32
|
|
20240307,142600,1573645500,392500,393000,393000,392500,13
|
|
20240307,142500,1568539500,392500,392500,392500,392500,31
|
|
20240307,142400,1556372000,392500,392500,392500,392500,7
|
|
20240307,142300,1553624500,392500,392500,392500,392500,6
|
|
20240307,142200,1551269500,392500,392500,392500,392500,8
|
|
20240307,142100,1548129500,392500,392500,392500,392500,6
|
|
20240307,142000,1545774500,392500,392500,392500,392500,8
|
|
20240307,141900,1542634500,392000,392500,392500,392000,10
|
|
20240307,141800,1538713000,392000,392500,392500,392000,12
|
|
20240307,141700,1534008000,392500,393500,393500,392500,7
|
|
20240307,141600,1531259500,392000,392000,392000,392000,6
|
|
20240307,141500,1528907500,392500,394500,394500,392500,7
|
|
20240307,141400,1526158000,392500,393500,393500,392500,21
|
|
20240307,141300,1517901500,393500,393000,394000,393000,61
|
|
20240307,141200,1493897500,392500,392000,393000,392000,9
|
|
20240307,141100,1490368000,392000,392000,392000,392000,6
|
|
20240307,141000,1488016000,393000,392000,393000,392000,7
|
|
20240307,140900,1485271000,392000,392000,392000,392000,20
|
|
20240307,140800,1477431000,392000,392000,392500,392000,20
|
|
20240307,140700,1469590500,392000,391500,392000,391500,9
|
|
20240307,140600,1466063000,391500,392000,392000,391500,9
|
|
20240307,140500,1462538000,391500,391500,391500,391500,6
|
|
20240307,140400,1460189000,392000,392000,392000,392000,21
|
|
20240307,140300,1451957000,392000,392500,392500,392000,10
|
|
20240307,140200,1448035000,392000,392000,392000,392000,15
|
|
20240307,140100,1442155000,392000,392000,392000,392000,15
|
|
20240307,140000,1436275000,392000,392000,392000,392000,12
|
|
20240307,135900,1431571000,392000,392500,392500,392000,7
|
|
20240307,135800,1428826500,392000,392000,392000,392000,6
|
|
20240307,135700,1426474500,392000,392000,392000,392000,16
|
|
20240307,135600,1420202500,392000,392000,392000,392000,8
|
|
20240307,135500,1417066500,392500,392500,392500,392500,5
|
|
20240307,135400,1415104000,392000,392000,392000,392000,7
|
|
20240307,135300,1412360000,392000,392000,392000,392000,9
|
|
20240307,135200,1408832000,392000,392000,392000,391500,11
|
|
20240307,135100,1404521000,392000,391500,392000,391500,26
|
|
20240307,135000,1394332500,391500,392000,392000,391500,19
|
|
20240307,134900,1386886000,392000,392500,392500,392000,8
|
|
20240307,134800,1383749500,392000,392000,392000,392000,7
|
|
20240307,134700,1381005500,392000,392000,392000,392000,9
|
|
20240307,134600,1377477500,392000,392000,392000,392000,18
|
|
20240307,134500,1370421500,392000,392000,392500,392000,10
|
|
20240307,134400,1366501000,392000,392000,392000,392000,9
|
|
20240307,134300,1362973000,392000,392000,392000,392000,16
|
|
20240307,134200,1356701000,392000,392500,392500,392000,8
|
|
20240307,134100,1353564500,392000,392000,392000,392000,9
|
|
20240307,134000,1350036500,392000,392500,392500,392000,13
|
|
20240307,133900,1344937500,392000,392000,392500,392000,23
|
|
20240307,133800,1335919000,392000,392500,392500,392000,8
|
|
20240307,133700,1332780000,392500,392500,392500,392500,8
|
|
20240307,133600,1329640000,392500,392500,393000,392500,19
|
|
20240307,133500,1322181500,392500,393500,393500,392500,12
|
|
20240307,133400,1317466000,393000,393000,393000,393000,1
|
|
20240307,133300,1317073000,393000,393000,393000,393000,0
|
|
20240307,133200,1317073000,393000,393000,393000,393000,15
|
|
20240307,133100,1311178000,393500,393000,393500,393000,2
|
|
20240307,133000,1310391500,393000,392500,393000,392500,4
|
|
20240307,132900,1308820000,392500,392500,392500,392500,2
|
|
20240307,132800,1308035000,393000,393000,393000,393000,16
|
|
20240307,132700,1301747000,392500,392500,392500,392500,4
|
|
20240307,132600,1300177000,392500,392500,393000,392500,6
|
|
20240307,132500,1297821000,393500,393500,393500,393500,0
|
|
20240307,132400,1297821000,393500,392500,393500,392500,2
|
|
20240307,132300,1297035000,393000,393500,393500,393000,17
|
|
20240307,132200,1290353500,393500,393500,393500,393500,4
|
|
20240307,132100,1288779500,393500,393500,393500,393500,0
|
|
20240307,132000,1288779500,393500,393000,393500,393000,3
|
|
20240307,131900,1287600000,393000,393000,393000,393000,1
|
|
20240307,131800,1287207000,393000,393000,393000,393000,13
|
|
20240307,131700,1282098000,394000,393500,394000,392000,78
|
|
20240307,131600,1251471000,393500,393500,393500,393500,10
|
|
20240307,131500,1247536000,393500,393500,393500,393500,0
|
|
20240307,131400,1247536000,393500,394000,394000,393500,18
|
|
20240307,131300,1240449500,394500,394500,394500,394500,1
|
|
20240307,131200,1240055000,394000,394000,394000,394000,1
|
|
20240307,131100,1239661000,394000,394000,394000,394000,17
|
|
20240307,131000,1232963000,394500,394000,394500,394000,5
|
|
20240307,130900,1230992000,394000,394000,394000,394000,0
|
|
20240307,130800,1230992000,394000,394000,394000,394000,3
|
|
20240307,130700,1229810000,394000,393500,394000,393500,13
|
|
20240307,130600,1224688500,393500,393500,393500,393500,0
|
|
20240307,130500,1224688500,393500,393500,393500,393500,2
|
|
20240307,130400,1223901500,394000,394000,394000,394000,9
|
|
20240307,130300,1220355500,393000,393000,393000,393000,0
|
|
20240307,130200,1220355500,393000,393000,393000,393000,2
|
|
20240307,130100,1219569500,394500,394500,394500,394500,2
|
|
20240307,130000,1218780500,393000,395500,395500,393000,6
|
|
20240307,125900,1216415000,393500,394500,395000,393500,46
|
|
20240307,125800,1198255500,393500,394000,394000,393500,7
|
|
20240307,125700,1195498000,394000,394000,394000,394000,2
|
|
20240307,125600,1194710000,394000,393000,394000,393000,4
|
|
20240307,125500,1193136500,394500,394500,394500,394500,2
|
|
20240307,125400,1192347500,394500,394000,394500,393000,7
|
|
20240307,125300,1189588000,394500,394000,394500,394000,4
|
|
20240307,125200,1188011500,395000,395000,395500,391000,285
|
|
20240307,125100,1075903500,395000,395000,395000,395000,3
|
|
20240307,125000,1074718500,395500,395000,395500,395000,5
|
|
20240307,124900,1072742500,395500,395500,395500,395500,0
|
|
20240307,124800,1072742500,395500,395500,395500,395500,0
|
|
20240307,124700,1072742500,395500,395500,395500,395500,39
|
|
20240307,124600,1057318000,395500,395000,395500,395000,13
|
|
20240307,124500,1052181500,395500,395500,395500,395500,0
|
|
20240307,124400,1052181500,395500,395000,395500,395000,5
|
|
20240307,124300,1050205000,395000,395000,395000,395000,1
|
|
20240307,124200,1049810000,395000,395000,395000,395000,11
|
|
20240307,124100,1045465000,395000,395000,395000,395000,5
|
|
20240307,124000,1043490000,395000,395500,395500,395000,3
|
|
20240307,123900,1042304000,395000,395000,395000,395000,9
|
|
20240307,123800,1038749000,395000,395000,395000,395000,2
|
|
20240307,123700,1037959000,395500,395500,395500,395500,1
|
|
20240307,123600,1037563500,395500,395500,395500,395500,1
|
|
20240307,123500,1037168000,395500,395000,395500,395000,8
|
|
20240307,123400,1034006000,395000,395000,395000,395000,2
|
|
20240307,123300,1033216000,395000,395500,395500,395000,6
|
|
20240307,123200,1030844000,395000,395500,395500,394500,9
|
|
20240307,123100,1027287000,394500,394500,394500,394500,10
|
|
20240307,123000,1023342000,395000,394500,395000,394500,2
|
|
20240307,122900,1022552500,394500,394500,394500,394000,11
|
|
20240307,122800,1018214000,394500,394500,394500,394500,16
|
|
20240307,122700,1011902000,394500,394500,394500,394500,4
|
|
20240307,122600,1010324000,394500,394500,394500,394500,2
|
|
20240307,122500,1009535000,394500,394500,394500,394500,1
|
|
20240307,122400,1009140500,394500,395000,395000,394500,21
|
|
20240307,122300,1000853000,394500,394500,394500,394500,2
|
|
20240307,122200,1000064000,394500,394500,394500,394500,3
|
|
20240307,122100,998880500,395000,394500,395000,394500,5
|
|
20240307,122000,996907500,395000,395000,395000,395000,3
|
|
20240307,121900,995722500,395500,395500,395500,395500,2
|
|
20240307,121800,994931500,395500,395000,395500,395000,11
|
|
20240307,121700,990585500,395000,395500,395500,395000,6
|
|
20240307,121600,988214000,394500,394500,395500,394500,13
|
|
20240307,121500,983082500,394500,394500,394500,394500,1
|
|
20240307,121400,982688000,395500,394500,395500,394500,12
|
|
20240307,121300,977951500,395000,394500,395500,394500,20
|
|
20240307,121200,970057500,395000,395000,395000,395000,14
|
|
20240307,121100,964527500,395000,395000,395000,395000,102
|
|
20240307,121000,924237500,395000,396000,396000,395000,5
|
|
20240307,120900,922261500,395500,395500,395500,395500,5
|
|
20240307,120800,920284000,395500,395000,395500,395000,9
|
|
20240307,120700,916726000,395000,395000,395500,395000,5
|
|
20240307,120600,914750000,396000,396000,396000,396000,0
|
|
20240307,120500,914750000,396000,396000,396000,396000,1
|
|
20240307,120400,914354000,395000,395500,395500,395000,6
|
|
20240307,120300,911982000,395000,395000,395000,395000,18
|
|
20240307,120200,904872000,395500,395500,395500,395500,0
|
|
20240307,120100,904872000,395500,395000,395500,395000,4
|
|
20240307,120000,903291000,395500,395000,395500,395000,5
|
|
20240307,115900,901314000,395500,395500,395500,395500,4
|
|
20240307,115800,899732000,395500,395000,395500,395000,7
|
|
20240307,115700,896964500,395500,395500,395500,395500,0
|
|
20240307,115600,896964500,395500,395500,395500,395500,157
|
|
20240307,115500,834871000,395500,395500,395500,395500,4
|
|
20240307,115400,833289000,396000,396000,396000,396000,0
|
|
20240307,115300,833289000,396000,396000,396000,396000,1
|
|
20240307,115200,832893000,396000,396000,396000,395500,77
|
|
20240307,115100,802402000,396000,396000,396000,396000,0
|
|
20240307,115000,802402000,396000,396500,396500,396000,3
|
|
20240307,114900,801213500,396000,396000,396500,396000,14
|
|
20240307,114800,795669000,396000,396000,396000,396000,0
|
|
20240307,114700,795669000,396000,396000,396000,396000,2
|
|
20240307,114600,794877000,396000,396000,396000,396000,3
|
|
20240307,114500,793689000,396000,396500,396500,396000,44
|
|
20240307,114400,776264500,396000,396000,396000,396000,2
|
|
20240307,114300,775472500,396000,396000,396000,396000,2
|
|
20240307,114200,774680500,396000,396000,396000,396000,10
|
|
20240307,114100,770720500,396000,396000,396500,396000,10
|
|
20240307,114000,766758500,396000,396000,396000,396000,2
|
|
20240307,113900,765966500,396000,396000,396000,396000,0
|
|
20240307,113800,765966500,396000,396500,396500,396000,11
|
|
20240307,113700,761609500,396500,396000,396500,396000,5
|
|
20240307,113600,759629000,396500,396500,396500,396500,34
|
|
20240307,113500,746148000,396500,396500,396500,396500,0
|
|
20240307,113400,746148000,396500,396500,397000,396500,13
|
|
20240307,113300,740993000,397000,397000,397000,397000,1
|
|
20240307,113200,740596000,396500,396500,396500,396500,0
|
|
20240307,113100,740596000,396500,396500,397000,396500,24
|
|
20240307,113000,731079500,396500,396500,396500,396500,1
|
|
20240307,112900,730683000,396500,396500,396500,396500,18
|
|
20240307,112800,723546000,396000,396000,396000,396000,3
|
|
20240307,112700,722358000,396500,396500,396500,396500,9
|
|
20240307,112600,718789500,396500,396500,396500,396500,1
|
|
20240307,112500,718393000,396500,396500,396500,396500,11
|
|
20240307,112400,714031500,396500,396500,396500,396500,1
|
|
20240307,112300,713635000,396000,396000,396000,396000,1
|
|
20240307,112200,713239000,396500,396000,396500,395500,15
|
|
20240307,112100,707297500,396000,396000,396000,396000,4
|
|
20240307,112000,705713500,396000,395500,396000,395500,14
|
|
20240307,111900,700176000,395500,395500,395500,395500,3
|
|
20240307,111800,698989500,396000,396000,396000,396000,1
|
|
20240307,111700,698593500,396000,396000,396000,395500,5
|
|
20240307,111600,696614000,396500,395500,396500,395500,3
|
|
20240307,111500,695426500,396000,396000,396000,396000,5
|
|
20240307,111400,693446500,395500,395500,395500,395500,2
|
|
20240307,111300,692655500,396000,395500,396000,395500,19
|
|
20240307,111200,685135000,396000,395500,396000,395500,21
|
|
20240307,111100,676819500,395500,395500,395500,395500,3
|
|
20240307,111000,675633000,395500,396000,396000,395500,18
|
|
20240307,110900,668513500,396000,396000,396000,396000,68
|
|
20240307,110800,641585500,396000,396000,396000,396000,9
|
|
20240307,110700,638021500,396000,396000,396000,396000,21
|
|
20240307,110600,629705500,396000,396000,396000,396000,11
|
|
20240307,110500,625349500,396000,396000,396000,396000,0
|
|
20240307,110400,625349500,396000,396000,396000,396000,4
|
|
20240307,110300,623765500,396500,396500,396500,396500,5
|
|
20240307,110200,621783000,396500,396500,396500,396500,19
|
|
20240307,110100,614249500,396000,396500,396500,396000,7
|
|
20240307,110000,611476500,397000,396500,397000,396000,16
|
|
20240307,105900,605137500,396000,396000,396000,395500,21
|
|
20240307,105800,596822000,396000,396000,396000,396000,27
|
|
20240307,105700,586130000,396500,396500,396500,396500,15
|
|
20240307,105600,580182500,396000,396000,396500,396000,50
|
|
20240307,105500,560381500,396000,396000,396500,396000,61
|
|
20240307,105400,536224000,396500,397000,397000,396000,27
|
|
20240307,105300,525517500,396500,396000,396500,396000,16
|
|
20240307,105200,519174000,396500,396500,396500,396500,4
|
|
20240307,105100,517588000,396500,396500,396500,396500,2
|
|
20240307,105000,516795000,396500,396500,396500,396500,1
|
|
20240307,104900,516398500,396500,396500,396500,396500,2
|
|
20240307,104800,515605500,396500,397000,397000,396500,18
|
|
20240307,104700,508467000,397000,397000,397000,397000,40
|
|
20240307,104600,492587000,397500,397000,397500,397000,5
|
|
20240307,104500,490600500,397500,397500,397500,397000,9
|
|
20240307,104400,487023500,397500,398000,398500,397500,3
|
|
20240307,104300,485829500,397500,398000,398000,397500,117
|
|
20240307,104200,439282500,398000,398000,398000,398000,11
|
|
20240307,104100,434904500,398500,398500,398500,398500,4
|
|
20240307,104000,433310500,398000,398000,398000,398000,3
|
|
20240307,103900,432116500,398500,398500,398500,398500,1
|
|
20240307,103800,431718000,399000,399000,399000,399000,1
|
|
20240307,103700,431319000,399500,399500,399500,399500,2
|
|
20240307,103600,430520000,398000,399000,399500,398000,255
|
|
20240307,103500,328834500,399500,399000,399500,399000,3
|
|
20240307,103400,327636500,399500,399500,399500,399000,14
|
|
20240307,103300,322048500,399000,399500,399500,399000,11
|
|
20240307,103200,317655000,399000,399000,399500,399000,10
|
|
20240307,103100,313662000,399500,399500,399500,399500,3
|
|
20240307,103000,312463500,399000,399500,399500,399000,12
|
|
20240307,102900,307675000,399500,399000,399500,399000,3
|
|
20240307,102800,306477000,399500,399500,399500,399500,3
|
|
20240307,102700,305278500,399000,399500,399500,399000,5
|
|
20240307,102600,303282000,400000,399000,400000,399000,8
|
|
20240307,102500,300084000,399500,399500,399500,399500,6
|
|
20240307,102400,297687000,399500,399500,399500,399000,8
|
|
20240307,102300,294492000,399500,399500,399500,399500,10
|
|
20240307,102200,290497000,399500,399000,399500,399000,14
|
|
20240307,102100,284909000,399000,399500,399500,399000,6
|
|
20240307,102000,282514000,399500,399000,399500,399000,18
|
|
20240307,101900,275329000,399500,399500,399500,399500,18
|
|
20240307,101800,268138000,399500,399500,399500,399500,3
|
|
20240307,101700,266939500,399500,399500,399500,399500,2
|
|
20240307,101600,266140500,399500,399500,399500,399500,10
|
|
20240307,101500,262145500,399500,400000,400000,399500,4
|
|
20240307,101400,260547000,399500,399500,399500,399500,1
|
|
20240307,101300,260147500,399500,399500,400000,399000,102
|
|
20240307,101200,219401000,399500,399500,399500,399500,3
|
|
20240307,101100,218202500,399500,399500,399500,399500,1
|
|
20240307,101000,217803000,399500,399500,399500,399500,0
|
|
20240307,100900,217803000,399500,400000,400500,399500,6
|
|
20240307,100800,215403500,399500,399500,399500,399500,32
|
|
20240307,100700,202619500,400000,400500,400500,400000,3
|
|
20240307,100600,201419000,400000,399500,400000,399500,11
|
|
20240307,100500,197020500,399500,399500,399500,399500,10
|
|
20240307,100400,193025500,399500,399500,399500,399500,0
|
|
20240307,100300,193025500,399500,399500,399500,399500,3
|
|
20240307,100200,191827000,399500,399500,399500,399500,11
|
|
20240307,100100,187432500,399500,400000,400000,399500,3
|
|
20240307,100000,186233500,399500,399500,400000,399500,7
|
|
20240307,095900,183436500,399500,399500,399500,399500,1
|
|
20240307,095800,183037000,399500,400000,400000,399500,8
|
|
20240307,095700,179837500,399500,400500,400500,399500,4
|
|
20240307,095600,178237500,399500,399500,399500,399500,0
|
|
20240307,095500,178237500,399500,400000,400000,399500,30
|
|
20240307,095400,166238000,400000,400000,400000,400000,3
|
|
20240307,095300,165038000,400000,400000,400000,400000,1
|
|
20240307,095200,164638000,400000,400000,400000,400000,0
|
|
20240307,095100,164638000,400000,401000,401000,400000,13
|
|
20240307,095000,159433000,401000,401000,401000,401000,0
|
|
20240307,094900,159433000,401000,400000,401000,400000,10
|
|
20240307,094800,155428000,399500,399500,399500,399500,13
|
|
20240307,094700,150234500,400000,400000,400000,400000,0
|
|
20240307,094600,150234500,400000,400000,400000,400000,8
|
|
20240307,094500,147034500,400000,399500,400000,399500,5
|
|
20240307,094400,145036000,400000,400000,400000,400000,0
|
|
20240307,094300,145036000,400000,400000,400000,400000,7
|
|
20240307,094200,142236000,399500,399500,400000,399500,6
|
|
20240307,094100,139838500,400000,399500,400000,399500,14
|
|
20240307,094000,134243500,399500,400000,400000,399500,3
|
|
20240307,093900,133044000,399500,400000,400000,399500,4
|
|
20240307,093800,131445500,400000,400000,400000,400000,1
|
|
20240307,093700,131045500,399500,399500,399500,399500,4
|
|
20240307,093600,129447500,399500,399500,399500,399500,2
|
|
20240307,093500,128648500,400000,400000,400000,400000,3
|
|
20240307,093400,127448500,399500,400000,400000,399500,6
|
|
20240307,093300,125050500,400000,400500,400500,400000,59
|
|
20240307,093200,101449000,400500,400500,400500,400500,0
|
|
20240307,093100,101449000,400500,400500,400500,400500,1
|
|
20240307,093000,101048500,400500,400000,400500,400000,52
|
|
20240307,092900,80246500,400500,400500,400500,400500,0
|
|
20240307,092800,80246500,400500,400500,400500,400500,0
|
|
20240307,092700,80246500,400500,400500,400500,400500,11
|
|
20240307,092600,75841000,401000,400500,401000,400500,10
|
|
20240307,092500,71835500,402000,402000,402000,402000,0
|
|
20240307,092400,71835500,402000,400500,402000,400500,17
|
|
20240307,092300,65018000,400500,400500,400500,400500,6
|
|
20240307,092200,62615000,401000,401000,402500,401000,6
|
|
20240307,092100,60207500,401000,400500,401000,400500,4
|
|
20240307,092000,58605000,402500,402000,402500,402000,2
|
|
20240307,091900,57800500,400000,401000,403000,400000,16
|
|
20240307,091800,51374000,400000,400000,400500,400000,5
|
|
20240307,091700,49373000,400500,400500,400500,400500,5
|
|
20240307,091600,47370500,400500,400500,400500,400000,17
|
|
20240307,091500,40563500,400500,401000,401000,400500,3
|
|
20240307,091400,39361500,400500,401000,401000,400500,15
|
|
20240307,091300,33351000,401000,401000,401000,401000,11
|
|
20240307,091200,28940000,401000,401000,401000,401000,2
|
|
20240307,091100,28138000,403000,403000,403000,403000,0
|
|
20240307,091000,28138000,403000,401500,403000,401500,10
|
|
20240307,090900,24120000,401500,401500,401500,401500,4
|
|
20240307,090800,22514000,401500,403500,403500,401500,13
|
|
20240307,090700,17278500,403500,401000,403500,401000,4
|
|
20240307,090600,15672000,401000,401000,401000,401000,2
|
|
20240307,090500,14870000,402500,402500,402500,402500,4
|
|
20240307,090400,13260000,401000,401500,401500,401000,11
|
|
20240307,090300,8848500,403500,401000,403500,401000,8
|
|
20240307,090200,5632000,402000,402000,402000,402000,0
|
|
20240307,090100,5632000,402000,402000,402000,402000,5
|
|
20240307,090000,3622000,402000,402500,402500,402000,9
|