591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,184800,1070646500,394500,394500,394500,394500,76
|
|
20240308,184700,1070646500,394500,394500,394500,394500,0
|
|
20240308,184600,1070646500,394500,394500,394500,394500,0
|
|
20240308,184500,1070646500,394500,394500,394500,394500,0
|
|
20240308,184400,1070646500,394500,394500,394500,394500,0
|
|
20240308,184300,1070646500,394500,394500,394500,394500,0
|
|
20240308,184200,1070646500,394500,394500,394500,394500,0
|
|
20240308,184100,1070646500,394500,394500,394500,394500,0
|
|
20240308,184000,1070646500,394500,394500,394500,394500,0
|
|
20240308,183900,1070646500,394500,394500,394500,394500,0
|
|
20240308,183800,1070646500,394500,394500,394500,394500,0
|
|
20240308,183700,1070646500,394500,394500,394500,394500,0
|
|
20240308,183600,1070646500,394500,394500,394500,394500,0
|
|
20240308,183500,1070646500,394500,394500,394500,394500,0
|
|
20240308,183400,1070646500,394500,394500,394500,394500,0
|
|
20240308,183300,1070646500,394500,394500,394500,394500,0
|
|
20240308,183200,1070646500,394500,394500,394500,394500,0
|
|
20240308,183100,1070646500,394500,394500,394500,394500,0
|
|
20240308,183000,1070646500,394500,394500,394500,394500,0
|
|
20240308,182900,1070646500,394500,394500,394500,394500,0
|
|
20240308,182800,1070646500,394500,394500,394500,394500,0
|
|
20240308,182700,1070646500,394500,394500,394500,394500,0
|
|
20240308,182600,1070646500,394500,394500,394500,394500,0
|
|
20240308,182500,1070646500,394500,394500,394500,394500,0
|
|
20240308,182400,1070646500,394500,394500,394500,394500,0
|
|
20240308,182300,1070646500,394500,394500,394500,394500,0
|
|
20240308,182200,1070646500,394500,394500,394500,394500,0
|
|
20240308,182100,1070646500,394500,394500,394500,394500,0
|
|
20240308,182000,1070646500,394500,394500,394500,394500,0
|
|
20240308,181900,1070646500,394500,394500,394500,394500,0
|
|
20240308,181800,1070646500,394500,394500,394500,394500,76
|
|
20240308,181700,1070646500,394500,394500,394500,394500,0
|
|
20240308,181600,1070646500,394500,394500,394500,394500,0
|
|
20240308,181500,1070646500,394500,394500,394500,394500,0
|
|
20240308,181400,1070646500,394500,394500,394500,394500,0
|
|
20240308,181300,1070646500,394500,394500,394500,394500,0
|
|
20240308,181200,1070646500,394500,394500,394500,394500,0
|
|
20240308,181100,1070646500,394500,394500,394500,394500,0
|
|
20240308,181000,1070646500,394500,394500,394500,394500,0
|
|
20240308,180900,1070646500,394500,394500,394500,394500,0
|
|
20240308,180800,1070646500,394500,394500,394500,394500,0
|
|
20240308,180700,1070646500,394500,394500,394500,394500,0
|
|
20240308,180600,1070646500,394500,394500,394500,394500,0
|
|
20240308,180500,1070646500,394500,394500,394500,394500,0
|
|
20240308,180400,1070646500,394500,394500,394500,394500,0
|
|
20240308,180300,1070646500,394500,394500,394500,394500,0
|
|
20240308,180200,1070646500,394500,394500,394500,394500,0
|
|
20240308,180100,1070646500,394500,394500,394500,394500,0
|
|
20240308,180000,1070646500,394500,394500,394500,394500,0
|
|
20240308,175900,1070646500,394500,394500,394500,394500,0
|
|
20240308,175800,1070646500,394500,394500,394500,394500,0
|
|
20240308,175700,1070646500,394500,394500,394500,394500,0
|
|
20240308,175600,1070646500,394500,394500,394500,394500,0
|
|
20240308,175500,1070646500,394500,394500,394500,394500,0
|
|
20240308,175400,1070646500,394500,394500,394500,394500,0
|
|
20240308,175300,1070646500,394500,394500,394500,394500,0
|
|
20240308,175200,1070646500,394500,394500,394500,394500,0
|
|
20240308,175100,1070646500,394500,394500,394500,394500,0
|
|
20240308,175000,1070646500,394500,394500,394500,394500,0
|
|
20240308,174900,1070646500,394500,394500,394500,394500,0
|
|
20240308,174800,1070646500,394500,394500,394500,394500,76
|
|
20240308,174700,1070646500,394500,394500,394500,394500,0
|
|
20240308,174600,1070646500,394500,394500,394500,394500,0
|
|
20240308,174500,1070646500,394500,394500,394500,394500,0
|
|
20240308,174400,1070646500,394500,394500,394500,394500,0
|
|
20240308,174300,1070646500,394500,394500,394500,394500,0
|
|
20240308,174200,1070646500,394500,394500,394500,394500,0
|
|
20240308,174100,1070646500,394500,394500,394500,394500,0
|
|
20240308,174000,1070646500,394500,394500,394500,394500,0
|
|
20240308,173900,1070646500,394500,394500,394500,394500,0
|
|
20240308,173800,1070646500,394500,394500,394500,394500,0
|
|
20240308,173700,1070646500,394500,394500,394500,394500,0
|
|
20240308,173600,1070646500,394500,394500,394500,394500,0
|
|
20240308,173500,1070646500,394500,394500,394500,394500,0
|
|
20240308,173400,1070646500,394500,394500,394500,394500,0
|
|
20240308,173300,1070646500,394500,394500,394500,394500,0
|
|
20240308,173200,1070646500,394500,394500,394500,394500,0
|
|
20240308,173100,1070646500,394500,394500,394500,394500,0
|
|
20240308,173000,1070646500,394500,394500,394500,394500,0
|
|
20240308,172900,1070646500,394500,394500,394500,394500,0
|
|
20240308,172800,1070646500,394500,394500,394500,394500,0
|
|
20240308,172700,1070646500,394500,394500,394500,394500,0
|
|
20240308,172600,1070646500,394500,394500,394500,394500,0
|
|
20240308,172500,1070646500,394500,394500,394500,394500,0
|
|
20240308,172400,1070646500,394500,394500,394500,394500,0
|
|
20240308,172300,1070646500,394500,394500,394500,394500,0
|
|
20240308,172200,1070646500,394500,394500,394500,394500,0
|
|
20240308,172100,1070646500,394500,394500,394500,394500,0
|
|
20240308,172000,1070646500,394500,394500,394500,394500,0
|
|
20240308,171900,1070646500,394500,394500,394500,394500,0
|
|
20240308,171800,1070646500,394500,394500,394500,394500,76
|
|
20240308,171700,1070646500,394500,394500,394500,394500,0
|
|
20240308,171600,1070646500,394500,394500,394500,394500,0
|
|
20240308,171500,1070646500,394500,394500,394500,394500,0
|
|
20240308,171400,1070646500,394500,394500,394500,394500,0
|
|
20240308,171300,1070646500,394500,394500,394500,394500,0
|
|
20240308,171200,1070646500,394500,394500,394500,394500,0
|
|
20240308,171100,1070646500,394500,394500,394500,394500,0
|
|
20240308,171000,1070646500,394500,394500,394500,394500,0
|
|
20240308,170900,1070646500,394500,394500,394500,394500,0
|
|
20240308,170800,1070646500,394500,394500,394500,394500,0
|
|
20240308,170700,1070646500,394500,394500,394500,394500,0
|
|
20240308,170600,1070646500,394500,394500,394500,394500,0
|
|
20240308,170500,1070646500,394500,394500,394500,394500,0
|
|
20240308,170400,1070646500,394500,394500,394500,394500,0
|
|
20240308,170300,1070646500,394500,394500,394500,394500,0
|
|
20240308,170200,1070646500,394500,394500,394500,394500,0
|
|
20240308,170100,1070646500,394500,394500,394500,394500,0
|
|
20240308,170000,1070646500,394500,394500,394500,394500,0
|
|
20240308,165900,1070646500,394500,394500,394500,394500,0
|
|
20240308,165800,1070646500,394500,394500,394500,394500,0
|
|
20240308,165700,1070646500,394500,394500,394500,394500,0
|
|
20240308,165600,1070646500,394500,394500,394500,394500,0
|
|
20240308,165500,1070646500,394500,394500,394500,394500,0
|
|
20240308,165400,1070646500,394500,394500,394500,394500,0
|
|
20240308,165300,1070646500,394500,394500,394500,394500,0
|
|
20240308,165200,1070646500,394500,394500,394500,394500,0
|
|
20240308,165100,1070646500,394500,394500,394500,394500,0
|
|
20240308,165000,1070646500,394500,394500,394500,394500,0
|
|
20240308,164900,1070646500,394500,394500,394500,394500,0
|
|
20240308,164800,1070646500,394500,394500,394500,394500,76
|
|
20240308,164700,1070646500,394500,394500,394500,394500,0
|
|
20240308,164600,1070646500,394500,394500,394500,394500,0
|
|
20240308,164500,1070646500,394500,394500,394500,394500,0
|
|
20240308,164400,1070646500,394500,394500,394500,394500,0
|
|
20240308,164300,1070646500,394500,394500,394500,394500,0
|
|
20240308,164200,1070646500,394500,394500,394500,394500,0
|
|
20240308,164100,1070646500,394500,394500,394500,394500,0
|
|
20240308,164000,1070646500,394500,394500,394500,394500,0
|
|
20240308,163900,1070646500,394500,394500,394500,394500,0
|
|
20240308,163800,1070646500,394500,394500,394500,394500,0
|
|
20240308,163700,1070646500,394500,394500,394500,394500,0
|
|
20240308,163600,1070646500,394500,394500,394500,394500,0
|
|
20240308,163500,1070646500,394500,394500,394500,394500,0
|
|
20240308,163400,1070646500,394500,394500,394500,394500,0
|
|
20240308,163300,1070646500,394500,394500,394500,394500,0
|
|
20240308,163200,1070646500,394500,394500,394500,394500,0
|
|
20240308,163100,1070646500,394500,394500,394500,394500,0
|
|
20240308,163000,1070646500,394500,394500,394500,394500,0
|
|
20240308,162900,1070646500,394500,394500,394500,394500,0
|
|
20240308,162800,1070646500,394500,394500,394500,394500,0
|
|
20240308,162700,1070646500,394500,394500,394500,394500,0
|
|
20240308,162600,1070646500,394500,394500,394500,394500,0
|
|
20240308,162500,1070646500,394500,394500,394500,394500,0
|
|
20240308,162400,1070646500,394500,394500,394500,394500,0
|
|
20240308,162300,1070646500,394500,394500,394500,394500,0
|
|
20240308,162200,1070646500,394500,394500,394500,394500,0
|
|
20240308,162100,1070646500,394500,394500,394500,394500,0
|
|
20240308,162000,1070646500,394500,394500,394500,394500,0
|
|
20240308,161900,1070646500,394500,394500,394500,394500,0
|
|
20240308,161800,1070646500,394500,394500,394500,394500,76
|
|
20240308,161700,1070646500,394500,394500,394500,394500,0
|
|
20240308,161600,1070646500,394500,394500,394500,394500,0
|
|
20240308,161500,1070646500,394500,394500,394500,394500,0
|
|
20240308,161400,1070646500,394500,394500,394500,394500,0
|
|
20240308,161300,1070646500,394500,394500,394500,394500,0
|
|
20240308,161200,1070646500,394500,394500,394500,394500,0
|
|
20240308,161100,1070646500,394500,394500,394500,394500,0
|
|
20240308,161000,1070646500,394500,394500,394500,394500,0
|
|
20240308,160900,1070646500,394500,394500,394500,394500,0
|
|
20240308,160800,1070646500,394500,394500,394500,394500,0
|
|
20240308,160700,1070646500,394500,394500,394500,394500,0
|
|
20240308,160600,1070646500,394500,394500,394500,394500,0
|
|
20240308,160500,1070646500,394500,394500,394500,394500,0
|
|
20240308,160400,1070646500,394500,394500,394500,394500,0
|
|
20240308,160300,1070646500,394500,394500,394500,394500,0
|
|
20240308,160200,1070646500,394500,394500,394500,394500,0
|
|
20240308,160100,1070646500,394500,394500,394500,394500,0
|
|
20240308,160000,1070646500,394500,394500,394500,394500,0
|
|
20240308,155900,1070646500,394500,394500,394500,394500,0
|
|
20240308,155800,1070646500,394500,394500,394500,394500,0
|
|
20240308,155700,1070646500,394500,394500,394500,394500,0
|
|
20240308,155600,1070646500,394500,394500,394500,394500,0
|
|
20240308,155500,1070646500,394500,394500,394500,394500,0
|
|
20240308,155400,1070646500,394500,394500,394500,394500,0
|
|
20240308,155300,1070646500,394500,394500,394500,394500,0
|
|
20240308,155200,1070646500,394500,394500,394500,394500,0
|
|
20240308,155100,1070646500,394500,394500,394500,394500,0
|
|
20240308,155000,1070646500,394500,394500,394500,394500,0
|
|
20240308,154900,1070646500,394500,394500,394500,394500,0
|
|
20240308,154800,1070646500,394500,394500,394500,394500,76
|
|
20240308,154700,1070646500,394500,394500,394500,394500,0
|
|
20240308,154600,1070646500,394500,394500,394500,394500,0
|
|
20240308,154500,1070646500,394500,394500,394500,394500,0
|
|
20240308,154400,1070646500,394500,394500,394500,394500,0
|
|
20240308,154300,1070646500,394500,394500,394500,394500,0
|
|
20240308,154200,1070646500,394500,394500,394500,394500,0
|
|
20240308,154100,1070646500,394500,394500,394500,394500,0
|
|
20240308,154000,1070646500,394500,394500,394500,394500,0
|
|
20240308,153900,1070646500,394500,394500,394500,394500,0
|
|
20240308,153800,1070646500,394500,394500,394500,394500,0
|
|
20240308,153700,1070646500,394500,394500,394500,394500,0
|
|
20240308,153600,1070646500,394500,394500,394500,394500,0
|
|
20240308,153500,1070646500,394500,394500,394500,394500,0
|
|
20240308,153400,1070646500,394500,394500,394500,394500,0
|
|
20240308,153300,1070646500,394500,394500,394500,394500,0
|
|
20240308,153200,1070646500,394500,394500,394500,394500,0
|
|
20240308,153100,1070646500,394500,394500,394500,394500,0
|
|
20240308,153000,1070646500,394500,394500,394500,394500,76
|
|
20240308,152900,1040664500,395500,395500,395500,395500,0
|
|
20240308,152800,1040664500,395500,395500,395500,395500,0
|
|
20240308,152700,1040664500,395500,395500,395500,395500,0
|
|
20240308,152600,1040664500,395500,395500,395500,395500,0
|
|
20240308,152500,1040664500,395500,395500,395500,395500,0
|
|
20240308,152400,1040664500,395500,395500,395500,395500,0
|
|
20240308,152300,1040664500,395500,395500,395500,395500,0
|
|
20240308,152200,1040664500,395500,395500,395500,395500,0
|
|
20240308,152100,1040664500,395500,395500,395500,395500,0
|
|
20240308,152000,1040664500,395500,395500,395500,395500,0
|
|
20240308,151900,1040664500,395500,395500,395500,395500,12
|
|
20240308,151800,1035918500,395500,395500,395500,395500,1
|
|
20240308,151700,1035523000,395500,395000,395500,395000,3
|
|
20240308,151600,1034337000,395000,395000,395000,395000,0
|
|
20240308,151500,1034337000,395000,395000,395000,395000,7
|
|
20240308,151400,1031572000,395500,395500,395500,395500,3
|
|
20240308,151300,1030385500,395500,395500,395500,395500,0
|
|
20240308,151200,1030385500,395500,395000,395500,395000,2
|
|
20240308,151100,1029595000,395000,395000,395000,395000,0
|
|
20240308,151000,1029595000,395000,395000,395000,395000,2
|
|
20240308,150900,1028805000,395500,395500,395500,395500,5
|
|
20240308,150800,1026827500,395000,395000,395000,395000,1
|
|
20240308,150700,1026432500,395500,395500,395500,395500,1
|
|
20240308,150600,1026037000,395500,395500,395500,395500,1
|
|
20240308,150500,1025641500,395000,395000,395000,395000,0
|
|
20240308,150400,1025641500,395000,395000,395000,395000,3
|
|
20240308,150300,1024456500,394500,394500,394500,394500,1
|
|
20240308,150200,1024062000,394500,395000,395000,394000,85
|
|
20240308,150100,990535000,395000,395000,395000,395000,0
|
|
20240308,150000,990535000,395000,395500,395500,395000,3
|
|
20240308,145900,989349500,395000,395000,395000,395000,13
|
|
20240308,145800,984214500,395500,395500,395500,395500,12
|
|
20240308,145700,979468500,395500,395500,395500,395500,2
|
|
20240308,145600,978677500,395500,395500,395500,395500,1
|
|
20240308,145500,978282000,395000,395000,395000,395000,1
|
|
20240308,145400,977887000,395000,395000,395000,395000,1
|
|
20240308,145300,977492000,395500,394000,395500,394000,108
|
|
20240308,145200,934926500,394000,394000,394000,394000,0
|
|
20240308,145100,934926500,394000,394000,394000,394000,0
|
|
20240308,145000,934926500,394000,393500,394000,393500,3
|
|
20240308,144900,933745500,393500,393500,393500,393500,0
|
|
20240308,144800,933745500,393500,393500,393500,393500,0
|
|
20240308,144700,933745500,393500,393500,393500,393500,0
|
|
20240308,144600,933745500,393500,393500,393500,393500,1
|
|
20240308,144500,933352000,394000,394000,394000,394000,1
|
|
20240308,144400,932958000,394000,394000,394000,394000,2
|
|
20240308,144300,932170000,393500,393500,393500,393500,0
|
|
20240308,144200,932170000,393500,393500,393500,393500,0
|
|
20240308,144100,932170000,393500,394500,394500,393500,2
|
|
20240308,144000,931382000,393500,393500,393500,393500,0
|
|
20240308,143900,931382000,393500,393500,393500,393500,0
|
|
20240308,143800,931382000,393500,393500,393500,393500,0
|
|
20240308,143700,931382000,393500,393500,393500,393500,0
|
|
20240308,143600,931382000,393500,393500,393500,393500,0
|
|
20240308,143500,931382000,393500,393500,393500,393500,0
|
|
20240308,143400,931382000,393500,393500,393500,393500,0
|
|
20240308,143300,931382000,393500,393500,393500,393500,0
|
|
20240308,143200,931382000,393500,393500,393500,393500,1
|
|
20240308,143100,930988500,393500,393500,393500,393500,0
|
|
20240308,143000,930988500,393500,393500,393500,393500,1
|
|
20240308,142900,930595000,393500,393500,393500,393500,0
|
|
20240308,142800,930595000,393500,393500,393500,393500,0
|
|
20240308,142700,930595000,393500,393500,393500,393500,0
|
|
20240308,142600,930595000,393500,393500,393500,393500,0
|
|
20240308,142500,930595000,393500,393500,393500,393500,98
|
|
20240308,142400,892032000,393500,393500,393500,393500,4
|
|
20240308,142300,890458000,393500,393500,393500,393500,0
|
|
20240308,142200,890458000,393500,393500,393500,393500,0
|
|
20240308,142100,890458000,393500,393500,393500,393500,0
|
|
20240308,142000,890458000,393500,393500,393500,393500,0
|
|
20240308,141900,890458000,393500,393500,393500,393500,2
|
|
20240308,141800,889671000,394000,393500,394000,393500,6
|
|
20240308,141700,887309500,394000,394000,394000,394000,36
|
|
20240308,141600,873125500,394000,394000,394000,394000,2
|
|
20240308,141500,872337500,394000,394000,394000,394000,1
|
|
20240308,141400,871943500,394000,394000,394000,394000,0
|
|
20240308,141300,871943500,394000,394000,394000,394000,3
|
|
20240308,141200,870761500,394000,394000,394000,394000,1
|
|
20240308,141100,870367500,394500,394500,394500,394500,0
|
|
20240308,141000,870367500,394500,394500,394500,394500,1
|
|
20240308,140900,869973000,394500,394500,394500,394500,0
|
|
20240308,140800,869973000,394500,394500,394500,394500,1
|
|
20240308,140700,869578500,394000,394000,394000,394000,0
|
|
20240308,140600,869578500,394000,394000,394000,394000,1
|
|
20240308,140500,869184500,393500,393500,393500,393500,0
|
|
20240308,140400,869184500,393500,393500,393500,393500,0
|
|
20240308,140300,869184500,393500,393500,393500,393500,0
|
|
20240308,140200,869184500,393500,393500,393500,393500,0
|
|
20240308,140100,869184500,393500,393000,393500,393000,76
|
|
20240308,140000,839279000,393000,393000,393000,393000,2
|
|
20240308,135900,838493000,393000,393000,393000,393000,6
|
|
20240308,135800,836135000,393000,393000,393000,393000,0
|
|
20240308,135700,836135000,393000,393000,393000,393000,0
|
|
20240308,135600,836135000,393000,393000,393000,393000,6
|
|
20240308,135500,833777000,393500,393500,393500,393500,14
|
|
20240308,135400,828268000,393500,393500,393500,393500,0
|
|
20240308,135300,828268000,393500,394500,394500,393500,8
|
|
20240308,135200,825115000,393500,393500,393500,393500,25
|
|
20240308,135100,815277500,393500,393500,393500,393500,0
|
|
20240308,135000,815277500,393500,393500,393500,393500,1
|
|
20240308,134900,814884000,393500,393500,393500,393500,2
|
|
20240308,134800,814097000,393500,393500,393500,393500,0
|
|
20240308,134700,814097000,393500,393500,393500,393500,1
|
|
20240308,134600,813703500,393500,393500,393500,393500,0
|
|
20240308,134500,813703500,393500,393500,393500,393500,2
|
|
20240308,134400,812916500,394000,394000,394000,394000,6
|
|
20240308,134300,810552500,393500,393500,393500,393500,2
|
|
20240308,134200,809765500,394000,394000,394000,394000,28
|
|
20240308,134100,798733500,394000,393500,394000,393500,14
|
|
20240308,134000,793218000,394000,393500,394000,393500,9
|
|
20240308,133900,789674000,393500,393500,393500,393500,4
|
|
20240308,133800,788100000,393500,393500,393500,393500,1
|
|
20240308,133700,787706500,393500,394500,394500,393500,6
|
|
20240308,133600,785343500,393500,394000,394000,393500,25
|
|
20240308,133500,775495000,393500,393500,393500,393500,0
|
|
20240308,133400,775495000,393500,393500,393500,393500,5
|
|
20240308,133300,773527500,393500,393500,393500,393500,3
|
|
20240308,133200,772347000,394000,394000,394000,394000,50
|
|
20240308,133100,752647000,394000,394000,394500,394000,5
|
|
20240308,133000,750676000,394000,394000,394000,394000,5
|
|
20240308,132900,748706000,394500,394500,394500,394500,5
|
|
20240308,132800,746733500,394000,394000,394000,394000,0
|
|
20240308,132700,746733500,394000,394000,394000,394000,2
|
|
20240308,132600,745945500,394000,394000,394000,394000,8
|
|
20240308,132500,742793500,394000,394000,394000,394000,0
|
|
20240308,132400,742793500,394000,394000,394000,394000,1
|
|
20240308,132300,742399500,395000,395000,395000,394500,9
|
|
20240308,132200,738846000,395000,395000,395000,395000,0
|
|
20240308,132100,738846000,395000,395000,395000,395000,3
|
|
20240308,132000,737661000,395000,394000,395000,394000,15
|
|
20240308,131900,731740500,394000,394000,394000,394000,3
|
|
20240308,131800,730558500,394000,394000,394000,394000,3
|
|
20240308,131700,729376500,394500,394500,394500,394500,3
|
|
20240308,131600,728193000,394500,394500,394500,394500,9
|
|
20240308,131500,724642500,394500,394500,394500,394500,0
|
|
20240308,131400,724642500,394500,394500,394500,394500,6
|
|
20240308,131300,722275500,394000,394000,395000,394000,6
|
|
20240308,131200,719910500,394000,394000,394000,394000,1
|
|
20240308,131100,719516500,394000,394000,394000,394000,1
|
|
20240308,131000,719122500,394500,394000,394500,394000,4
|
|
20240308,130900,717546000,393500,394000,394000,393500,6
|
|
20240308,130800,715184000,393500,393500,394500,393500,14
|
|
20240308,130700,709668500,393500,393500,393500,393500,0
|
|
20240308,130600,709668500,393500,393500,393500,393500,3
|
|
20240308,130500,708488000,393500,394000,394000,393500,12
|
|
20240308,130400,703762000,393500,393500,393500,393500,0
|
|
20240308,130300,703762000,393500,393500,393500,393500,4
|
|
20240308,130200,702188000,394000,394500,394500,394000,11
|
|
20240308,130100,697852500,394500,394500,394500,394500,2
|
|
20240308,130000,697063500,394500,394000,394500,394000,8
|
|
20240308,125900,693910500,393500,393500,393500,393500,3
|
|
20240308,125800,692730000,393500,394000,394500,393500,6
|
|
20240308,125700,690366000,393500,393500,393500,393500,3
|
|
20240308,125600,689185500,393500,394000,394000,393500,11
|
|
20240308,125500,684853000,394000,394000,394000,394000,1
|
|
20240308,125400,684459000,394000,394000,394000,394000,3
|
|
20240308,125300,683277000,394000,394000,394000,394000,3
|
|
20240308,125200,682095000,394000,394000,394000,394000,3
|
|
20240308,125100,680913000,394000,394000,394000,394000,2
|
|
20240308,125000,680125000,394000,393500,394000,393500,7
|
|
20240308,124900,677369000,393500,393500,393500,393500,6
|
|
20240308,124800,675008000,393500,393500,393500,393500,0
|
|
20240308,124700,675008000,393500,393500,393500,393500,5
|
|
20240308,124600,673040500,393500,393500,393500,393500,7
|
|
20240308,124500,670286000,393500,393500,393500,393500,2
|
|
20240308,124400,669499000,393500,393500,393500,393500,8
|
|
20240308,124300,666351000,393500,393500,393500,393500,3
|
|
20240308,124200,665170500,393500,393500,393500,393500,1
|
|
20240308,124100,664777000,394000,393500,394000,393500,4
|
|
20240308,124000,663202000,393500,393500,393500,393500,5
|
|
20240308,123900,661234500,393500,393500,393500,393500,5
|
|
20240308,123800,659267000,394000,394000,394000,394000,2
|
|
20240308,123700,658479000,393500,393500,393500,393500,6
|
|
20240308,123600,656118000,393500,393500,393500,393500,7
|
|
20240308,123500,653363500,394000,394000,394000,394000,0
|
|
20240308,123400,653363500,394000,394000,394000,394000,6
|
|
20240308,123300,650999500,394000,394500,394500,394000,9
|
|
20240308,123200,647452500,394000,394000,394000,394000,0
|
|
20240308,123100,647452500,394000,394000,394000,394000,7
|
|
20240308,123000,644694500,394000,394000,394000,394000,1
|
|
20240308,122900,644300500,394000,394000,394500,394000,8
|
|
20240308,122800,641147500,394000,394000,394000,394000,3
|
|
20240308,122700,639965500,394000,394000,394000,394000,0
|
|
20240308,122600,639965500,394000,394000,394000,394000,3
|
|
20240308,122500,638783500,394000,395000,395000,394000,3
|
|
20240308,122400,637599500,394000,394000,394000,394000,0
|
|
20240308,122300,637599500,394000,393500,394000,393500,32
|
|
20240308,122200,624992500,393500,394000,394000,393500,38
|
|
20240308,122100,610023000,393500,393500,393500,393500,2
|
|
20240308,122000,609236000,393500,393500,393500,393500,3
|
|
20240308,121900,608055500,393500,393500,394000,393500,8
|
|
20240308,121800,604907000,394000,394000,394000,393500,3
|
|
20240308,121700,603725500,394000,394000,394000,394000,3
|
|
20240308,121600,602543500,394000,394000,394000,394000,4
|
|
20240308,121500,600967500,394000,394000,394000,394000,5
|
|
20240308,121400,598997500,394500,394000,394500,394000,5
|
|
20240308,121300,597025500,394000,394000,394000,394000,7
|
|
20240308,121200,594267500,394000,394000,394000,394000,2
|
|
20240308,121100,593479500,394000,394000,394500,394000,6
|
|
20240308,121000,591113500,394000,394000,394500,394000,6
|
|
20240308,120900,588749000,394500,394000,394500,394000,6
|
|
20240308,120800,586384500,394000,394000,394000,394000,0
|
|
20240308,120700,586384500,394000,394000,394000,394000,9
|
|
20240308,120600,582838500,394000,394000,394000,394000,3
|
|
20240308,120500,581656500,394000,394000,394000,394000,1
|
|
20240308,120400,581262500,394000,394000,395000,394000,6
|
|
20240308,120300,578896500,394000,394500,394500,394000,5
|
|
20240308,120200,576925500,394000,394000,394000,394000,0
|
|
20240308,120100,576925500,394000,394000,394500,394000,9
|
|
20240308,120000,573379000,394000,395000,395000,394000,2
|
|
20240308,115900,572590000,394000,394500,394500,394000,7
|
|
20240308,115800,569831000,394500,394500,394500,394500,9
|
|
20240308,115700,566280500,394500,394500,394500,394500,3
|
|
20240308,115600,565097000,394500,394500,394500,394500,6
|
|
20240308,115500,562730000,394500,394000,394500,394000,8
|
|
20240308,115400,559577000,394000,394000,394500,394000,5
|
|
20240308,115300,557606000,394000,394000,394000,394000,4
|
|
20240308,115200,556030000,394000,394000,394000,394000,3
|
|
20240308,115100,554848000,394000,394000,394000,394000,5
|
|
20240308,115000,552878000,394000,394000,394000,394000,0
|
|
20240308,114900,552878000,394000,394500,394500,394000,9
|
|
20240308,114800,549331500,394000,394000,394000,394000,3
|
|
20240308,114700,548149500,394000,394000,394000,394000,1
|
|
20240308,114600,547755500,394000,394000,394000,394000,9
|
|
20240308,114500,544209500,394000,394000,394000,394000,2
|
|
20240308,114400,543421500,394000,394000,394000,394000,0
|
|
20240308,114300,543421500,394000,394500,394500,394000,13
|
|
20240308,114200,538298000,394000,394000,394000,394000,2
|
|
20240308,114100,537510000,394000,394000,394000,394000,1
|
|
20240308,114000,537116000,394000,394000,394500,394000,6
|
|
20240308,113900,534751500,394000,394000,394000,394000,2
|
|
20240308,113800,533963500,394000,394000,394000,394000,4
|
|
20240308,113700,532387500,394000,394000,394000,394000,5
|
|
20240308,113600,530417500,394000,394000,394000,394000,4
|
|
20240308,113500,528841500,394000,394000,394000,394000,4
|
|
20240308,113400,527265500,394500,394500,394500,394500,3
|
|
20240308,113300,526082000,394000,394000,394000,394000,2
|
|
20240308,113200,525294000,394000,394000,394000,394000,3
|
|
20240308,113100,524112000,394000,395000,395000,394000,4
|
|
20240308,113000,522533000,394000,394000,395000,394000,8
|
|
20240308,112900,519378000,394000,394000,394000,394000,4
|
|
20240308,112800,517802000,394500,394000,395000,394000,3
|
|
20240308,112700,516618500,394000,395000,395000,394000,4
|
|
20240308,112600,515040500,394000,395000,395000,394000,6
|
|
20240308,112500,512672500,394000,394000,394000,394000,1
|
|
20240308,112400,512278500,394000,394500,394500,394000,8
|
|
20240308,112300,509125000,394500,394500,394500,394500,7
|
|
20240308,112200,506363500,395000,394000,395000,394000,10
|
|
20240308,112100,502419000,394000,394000,394000,394000,0
|
|
20240308,112000,502419000,394000,394000,394000,394000,1
|
|
20240308,111900,502025000,394000,394500,395000,394000,14
|
|
20240308,111800,496507000,395000,395500,395500,394500,19
|
|
20240308,111700,488997500,394500,394500,394500,394500,1
|
|
20240308,111600,488603000,394500,395000,395000,394500,10
|
|
20240308,111500,484656000,395000,395000,395000,395000,5
|
|
20240308,111400,482681000,394500,394500,394500,394500,2
|
|
20240308,111300,481892000,394500,395000,395000,394500,11
|
|
20240308,111200,477549500,395500,395500,395500,395500,1
|
|
20240308,111100,477154000,395000,395500,395500,395000,4
|
|
20240308,111000,475573000,395000,395000,395000,395000,5
|
|
20240308,110900,473598000,395500,394500,395500,394500,8
|
|
20240308,110800,470440000,395000,395000,395000,395000,11
|
|
20240308,110700,466095000,395000,395000,395000,395000,7
|
|
20240308,110600,463330000,395000,395000,395000,395000,6
|
|
20240308,110500,460960000,395000,395000,395000,395000,0
|
|
20240308,110400,460960000,395000,395000,395000,395000,3
|
|
20240308,110300,459775000,395000,395000,395000,395000,6
|
|
20240308,110200,457405000,395000,395000,395000,395000,1
|
|
20240308,110100,457010000,395000,395000,395500,395000,9
|
|
20240308,110000,453454000,395500,395000,395500,395000,5
|
|
20240308,105900,451477000,395000,395000,395000,395000,7
|
|
20240308,105800,448712000,395000,395000,395000,395000,7
|
|
20240308,105700,445947000,394500,394500,394500,394500,1
|
|
20240308,105600,445552500,395000,395000,395000,395000,12
|
|
20240308,105500,440812500,395000,395000,395000,395000,14
|
|
20240308,105400,435282500,395000,395000,395000,395000,0
|
|
20240308,105300,435282500,395000,395000,395000,395000,5
|
|
20240308,105200,433307500,395000,395000,395000,395000,3
|
|
20240308,105100,432122500,395000,395000,395000,395000,2
|
|
20240308,105000,431332500,395500,395000,395500,395000,7
|
|
20240308,104900,428566000,395000,395000,395000,395000,5
|
|
20240308,104800,426591000,395000,394500,395500,394500,6
|
|
20240308,104700,424221000,394500,395000,395000,394500,4
|
|
20240308,104600,422642500,395000,395500,395500,395000,3
|
|
20240308,104500,421457000,395000,395000,395000,395000,6
|
|
20240308,104400,419087000,395000,394500,395000,394500,5
|
|
20240308,104300,417113000,394500,394500,394500,394500,3
|
|
20240308,104200,415929500,394500,394500,394500,394500,10
|
|
20240308,104100,411984500,394500,394500,394500,394500,2
|
|
20240308,104000,411195500,394500,395000,395000,394500,20
|
|
20240308,103900,403296000,395000,395000,395500,395000,11
|
|
20240308,103800,398950000,394500,394500,394500,394500,1
|
|
20240308,103700,398555500,394500,394500,394500,394500,4
|
|
20240308,103600,396977500,395000,395000,395000,395000,8
|
|
20240308,103500,393817500,395000,395000,395000,395000,1
|
|
20240308,103400,393422500,395000,395000,395000,395000,12
|
|
20240308,103300,388682500,395000,395000,395000,395000,9
|
|
20240308,103200,385127500,395000,395000,395000,395000,3
|
|
20240308,103100,383942500,395500,395000,395500,395000,2
|
|
20240308,103000,383152000,395500,395000,395500,395000,6
|
|
20240308,102900,380781500,395000,395000,395000,395000,6
|
|
20240308,102800,378411500,395000,395000,395000,395000,1
|
|
20240308,102700,378016500,395000,395000,395000,395000,7
|
|
20240308,102600,375251500,393500,393500,395000,393500,17
|
|
20240308,102500,368559000,393500,394500,394500,393500,21
|
|
20240308,102400,360287500,394500,394000,394500,394000,3
|
|
20240308,102300,359105000,394000,394000,394000,394000,5
|
|
20240308,102200,357135000,394500,394500,394500,394500,4
|
|
20240308,102100,355557000,394000,394000,394000,394000,5
|
|
20240308,102000,353587000,394000,394000,394000,394000,1
|
|
20240308,101900,353193000,394500,394500,394500,394500,4
|
|
20240308,101800,351615000,395000,394500,395000,394500,7
|
|
20240308,101700,348850500,394500,394500,394500,394500,4
|
|
20240308,101600,347272500,395000,394500,395000,394500,9
|
|
20240308,101500,343720000,394500,394000,394500,394000,4
|
|
20240308,101400,342143500,395000,394000,395000,394000,10
|
|
20240308,101300,338197500,393500,393500,393500,393500,4
|
|
20240308,101200,336623500,394000,394500,394500,393500,9
|
|
20240308,101100,333079500,394500,394500,394500,394500,2
|
|
20240308,101000,332290500,394000,394000,394500,394000,4
|
|
20240308,100900,330714000,394000,394000,394000,394000,4
|
|
20240308,100800,329138000,394000,394000,395500,394000,5
|
|
20240308,100700,327166500,394000,394000,394000,394000,14
|
|
20240308,100600,321650500,393500,393500,393500,393500,2
|
|
20240308,100500,320863500,393500,393500,393500,393500,3
|
|
20240308,100400,319683000,393500,393500,393500,393500,1
|
|
20240308,100300,319289500,394000,394500,394500,394000,7
|
|
20240308,100200,316529000,394500,394500,394500,394500,3
|
|
20240308,100100,315345500,395000,394500,395000,394500,2
|
|
20240308,100000,314556000,394500,395500,395500,394500,5
|
|
20240308,095900,312581500,394500,394500,394500,394500,3
|
|
20240308,095800,311398000,395000,395000,395000,395000,0
|
|
20240308,095700,311398000,395000,395000,395000,395000,10
|
|
20240308,095600,307448000,395000,395000,395000,395000,5
|
|
20240308,095500,305473000,395000,395000,395000,395000,0
|
|
20240308,095400,305473000,395000,395000,395000,395000,3
|
|
20240308,095300,304288000,395500,395500,395500,395500,19
|
|
20240308,095200,296773500,395500,395500,395500,395500,5
|
|
20240308,095100,294796000,395500,395500,395500,395500,4
|
|
20240308,095000,293214000,395500,395500,395500,395500,10
|
|
20240308,094900,289259000,395500,395500,396000,395500,21
|
|
20240308,094800,280951500,395000,395000,395000,395000,25
|
|
20240308,094700,271076500,395000,395000,395000,395000,2
|
|
20240308,094600,270286500,395000,395000,395000,395000,7
|
|
20240308,094500,267521500,395000,395000,395000,395000,3
|
|
20240308,094400,266336500,395500,394500,395500,394500,4
|
|
20240308,094300,264756500,395500,394000,395500,394000,10
|
|
20240308,094200,260815000,394000,395500,395500,394000,21
|
|
20240308,094100,252514000,394000,395500,396000,394000,16
|
|
20240308,094000,246187000,395500,394000,396000,394000,16
|
|
20240308,093900,239860000,394000,394000,394000,394000,5
|
|
20240308,093800,237890000,396000,396500,396500,396000,16
|
|
20240308,093700,231553000,396000,394500,396500,394500,32
|
|
20240308,093600,218892500,393000,394500,394500,393000,6
|
|
20240308,093500,216527000,396000,394500,396000,394500,3
|
|
20240308,093400,215340500,395500,396000,396000,395500,16
|
|
20240308,093300,209012000,395500,396000,396000,395500,9
|
|
20240308,093200,205451500,396500,396000,396500,396000,10
|
|
20240308,093100,201491000,396500,396000,396500,396000,14
|
|
20240308,093000,195942000,396000,396000,396000,396000,6
|
|
20240308,092900,193566000,396000,396500,396500,396000,4
|
|
20240308,092800,191981500,396500,396000,396500,396000,12
|
|
20240308,092700,187225000,396500,396500,396500,396500,6
|
|
20240308,092600,184846000,396500,396000,396500,395500,23
|
|
20240308,092500,175730500,396000,396000,396000,396000,9
|
|
20240308,092400,172166500,396500,396000,396500,396000,40
|
|
20240308,092300,156324500,396000,396000,396000,396000,6
|
|
20240308,092200,153948500,396000,396000,396000,396000,2
|
|
20240308,092100,153156500,396000,396000,396500,396000,23
|
|
20240308,092000,144046500,396000,396000,396500,396000,7
|
|
20240308,091900,141273000,396500,396500,396500,396500,11
|
|
20240308,091800,136911500,396500,396000,396500,396000,23
|
|
20240308,091700,127794500,396000,396000,396000,396000,5
|
|
20240308,091600,125814500,396000,396500,396500,396000,11
|
|
20240308,091500,121457500,396000,396000,396000,396000,10
|
|
20240308,091400,117497500,396500,396500,396500,396500,32
|
|
20240308,091300,104809500,396500,396500,396500,396500,34
|
|
20240308,091200,91328500,396500,396000,396500,396000,20
|
|
20240308,091100,83406500,396500,396000,396500,396000,16
|
|
20240308,091000,77068000,396000,395500,396000,395500,12
|
|
20240308,090900,72317000,395500,396000,396000,395500,8
|
|
20240308,090800,69152000,396000,395500,396000,395500,14
|
|
20240308,090700,63609000,395500,395500,395500,395500,0
|
|
20240308,090600,63609000,395500,396000,396000,395500,12
|
|
20240308,090500,58862000,396000,396000,396000,396000,6
|
|
20240308,090400,56486000,396000,396000,396000,396000,18
|
|
20240308,090300,49358000,395500,394500,395500,394500,13
|
|
20240308,090200,44222500,395000,395000,395500,395000,18
|
|
20240308,090100,37110500,394500,394500,395000,394500,25
|
|
20240308,090000,27246000,392500,395000,395000,392500,69
|