592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,184900,487722500,395000,395000,395000,395000,123
|
|
20240311,184800,487722500,395000,395000,395000,395000,0
|
|
20240311,184700,487722500,395000,395000,395000,395000,0
|
|
20240311,184600,487722500,395000,395000,395000,395000,0
|
|
20240311,184500,487722500,395000,395000,395000,395000,0
|
|
20240311,184400,487722500,395000,395000,395000,395000,0
|
|
20240311,184300,487722500,395000,395000,395000,395000,0
|
|
20240311,184200,487722500,395000,395000,395000,395000,0
|
|
20240311,184100,487722500,395000,395000,395000,395000,0
|
|
20240311,184000,487722500,395000,395000,395000,395000,0
|
|
20240311,183900,487722500,395000,395000,395000,395000,0
|
|
20240311,183800,487722500,395000,395000,395000,395000,0
|
|
20240311,183700,487722500,395000,395000,395000,395000,0
|
|
20240311,183600,487722500,395000,395000,395000,395000,0
|
|
20240311,183500,487722500,395000,395000,395000,395000,0
|
|
20240311,183400,487722500,395000,395000,395000,395000,0
|
|
20240311,183300,487722500,395000,395000,395000,395000,0
|
|
20240311,183200,487722500,395000,395000,395000,395000,0
|
|
20240311,183100,487722500,395000,395000,395000,395000,0
|
|
20240311,183000,487722500,395000,395000,395000,395000,0
|
|
20240311,182900,487722500,395000,395000,395000,395000,0
|
|
20240311,182800,487722500,395000,395000,395000,395000,0
|
|
20240311,182700,487722500,395000,395000,395000,395000,0
|
|
20240311,182600,487722500,395000,395000,395000,395000,0
|
|
20240311,182500,487722500,395000,395000,395000,395000,0
|
|
20240311,182400,487722500,395000,395000,395000,395000,0
|
|
20240311,182300,487722500,395000,395000,395000,395000,0
|
|
20240311,182200,487722500,395000,395000,395000,395000,0
|
|
20240311,182100,487722500,395000,395000,395000,395000,0
|
|
20240311,182000,487722500,395000,395000,395000,395000,0
|
|
20240311,181900,487722500,395000,395000,395000,395000,123
|
|
20240311,181800,487722500,395000,395000,395000,395000,0
|
|
20240311,181700,487722500,395000,395000,395000,395000,0
|
|
20240311,181600,487722500,395000,395000,395000,395000,0
|
|
20240311,181500,487722500,395000,395000,395000,395000,0
|
|
20240311,181400,487722500,395000,395000,395000,395000,0
|
|
20240311,181300,487722500,395000,395000,395000,395000,0
|
|
20240311,181200,487722500,395000,395000,395000,395000,0
|
|
20240311,181100,487722500,395000,395000,395000,395000,0
|
|
20240311,181000,487722500,395000,395000,395000,395000,0
|
|
20240311,180900,487722500,395000,395000,395000,395000,0
|
|
20240311,180800,487722500,395000,395000,395000,395000,0
|
|
20240311,180700,487722500,395000,395000,395000,395000,0
|
|
20240311,180600,487722500,395000,395000,395000,395000,0
|
|
20240311,180500,487722500,395000,395000,395000,395000,0
|
|
20240311,180400,487722500,395000,395000,395000,395000,0
|
|
20240311,180300,487722500,395000,395000,395000,395000,0
|
|
20240311,180200,487722500,395000,395000,395000,395000,0
|
|
20240311,180100,487722500,395000,395000,395000,395000,0
|
|
20240311,180000,487722500,395000,395000,395000,395000,0
|
|
20240311,175900,487722500,395000,395000,395000,395000,0
|
|
20240311,175800,487722500,395000,395000,395000,395000,0
|
|
20240311,175700,487722500,395000,395000,395000,395000,0
|
|
20240311,175600,487722500,395000,395000,395000,395000,0
|
|
20240311,175500,487722500,395000,395000,395000,395000,0
|
|
20240311,175400,487722500,395000,395000,395000,395000,0
|
|
20240311,175300,487722500,395000,395000,395000,395000,0
|
|
20240311,175200,487722500,395000,395000,395000,395000,0
|
|
20240311,175100,487722500,395000,395000,395000,395000,0
|
|
20240311,175000,487722500,395000,395000,395000,395000,0
|
|
20240311,174900,487722500,395000,395000,395000,395000,123
|
|
20240311,174800,487722500,395000,395000,395000,395000,0
|
|
20240311,174700,487722500,395000,395000,395000,395000,0
|
|
20240311,174600,487722500,395000,395000,395000,395000,0
|
|
20240311,174500,487722500,395000,395000,395000,395000,0
|
|
20240311,174400,487722500,395000,395000,395000,395000,0
|
|
20240311,174300,487722500,395000,395000,395000,395000,0
|
|
20240311,174200,487722500,395000,395000,395000,395000,0
|
|
20240311,174100,487722500,395000,395000,395000,395000,0
|
|
20240311,174000,487722500,395000,395000,395000,395000,0
|
|
20240311,173900,487722500,395000,395000,395000,395000,0
|
|
20240311,173800,487722500,395000,395000,395000,395000,0
|
|
20240311,173700,487722500,395000,395000,395000,395000,0
|
|
20240311,173600,487722500,395000,395000,395000,395000,0
|
|
20240311,173500,487722500,395000,395000,395000,395000,0
|
|
20240311,173400,487722500,395000,395000,395000,395000,0
|
|
20240311,173300,487722500,395000,395000,395000,395000,0
|
|
20240311,173200,487722500,395000,395000,395000,395000,0
|
|
20240311,173100,487722500,395000,395000,395000,395000,0
|
|
20240311,173000,487722500,395000,395000,395000,395000,0
|
|
20240311,172900,487722500,395000,395000,395000,395000,0
|
|
20240311,172800,487722500,395000,395000,395000,395000,0
|
|
20240311,172700,487722500,395000,395000,395000,395000,0
|
|
20240311,172600,487722500,395000,395000,395000,395000,0
|
|
20240311,172500,487722500,395000,395000,395000,395000,0
|
|
20240311,172400,487722500,395000,395000,395000,395000,0
|
|
20240311,172300,487722500,395000,395000,395000,395000,0
|
|
20240311,172200,487722500,395000,395000,395000,395000,0
|
|
20240311,172100,487722500,395000,395000,395000,395000,0
|
|
20240311,172000,487722500,395000,395000,395000,395000,0
|
|
20240311,171900,487722500,395000,395000,395000,395000,123
|
|
20240311,171800,487722500,395000,395000,395000,395000,0
|
|
20240311,171700,487722500,395000,395000,395000,395000,0
|
|
20240311,171600,487722500,395000,395000,395000,395000,0
|
|
20240311,171500,487722500,395000,395000,395000,395000,0
|
|
20240311,171400,487722500,395000,395000,395000,395000,0
|
|
20240311,171300,487722500,395000,395000,395000,395000,0
|
|
20240311,171200,487722500,395000,395000,395000,395000,0
|
|
20240311,171100,487722500,395000,395000,395000,395000,0
|
|
20240311,171000,487722500,395000,395000,395000,395000,0
|
|
20240311,170900,487722500,395000,395000,395000,395000,0
|
|
20240311,170800,487722500,395000,395000,395000,395000,0
|
|
20240311,170700,487722500,395000,395000,395000,395000,0
|
|
20240311,170600,487722500,395000,395000,395000,395000,0
|
|
20240311,170500,487722500,395000,395000,395000,395000,0
|
|
20240311,170400,487722500,395000,395000,395000,395000,0
|
|
20240311,170300,487722500,395000,395000,395000,395000,0
|
|
20240311,170200,487722500,395000,395000,395000,395000,0
|
|
20240311,170100,487722500,395000,395000,395000,395000,0
|
|
20240311,170000,487722500,395000,395000,395000,395000,0
|
|
20240311,165900,487722500,395000,395000,395000,395000,0
|
|
20240311,165800,487722500,395000,395000,395000,395000,0
|
|
20240311,165700,487722500,395000,395000,395000,395000,0
|
|
20240311,165600,487722500,395000,395000,395000,395000,0
|
|
20240311,165500,487722500,395000,395000,395000,395000,0
|
|
20240311,165400,487722500,395000,395000,395000,395000,0
|
|
20240311,165300,487722500,395000,395000,395000,395000,0
|
|
20240311,165200,487722500,395000,395000,395000,395000,0
|
|
20240311,165100,487722500,395000,395000,395000,395000,0
|
|
20240311,165000,487722500,395000,395000,395000,395000,0
|
|
20240311,164900,487722500,395000,395000,395000,395000,123
|
|
20240311,164800,487722500,395000,395000,395000,395000,0
|
|
20240311,164700,487722500,395000,395000,395000,395000,0
|
|
20240311,164600,487722500,395000,395000,395000,395000,0
|
|
20240311,164500,487722500,395000,395000,395000,395000,0
|
|
20240311,164400,487722500,395000,395000,395000,395000,0
|
|
20240311,164300,487722500,395000,395000,395000,395000,0
|
|
20240311,164200,487722500,395000,395000,395000,395000,0
|
|
20240311,164100,487722500,395000,395000,395000,395000,0
|
|
20240311,164000,487722500,395000,395000,395000,395000,0
|
|
20240311,163900,487722500,395000,395000,395000,395000,0
|
|
20240311,163800,487722500,395000,395000,395000,395000,0
|
|
20240311,163700,487722500,395000,395000,395000,395000,0
|
|
20240311,163600,487722500,395000,395000,395000,395000,0
|
|
20240311,163500,487722500,395000,395000,395000,395000,0
|
|
20240311,163400,487722500,395000,395000,395000,395000,0
|
|
20240311,163300,487722500,395000,395000,395000,395000,0
|
|
20240311,163200,487722500,395000,395000,395000,395000,0
|
|
20240311,163100,487722500,395000,395000,395000,395000,0
|
|
20240311,163000,487722500,395000,395000,395000,395000,0
|
|
20240311,162900,487722500,395000,395000,395000,395000,0
|
|
20240311,162800,487722500,395000,395000,395000,395000,0
|
|
20240311,162700,487722500,395000,395000,395000,395000,0
|
|
20240311,162600,487722500,395000,395000,395000,395000,0
|
|
20240311,162500,487722500,395000,395000,395000,395000,0
|
|
20240311,162400,487722500,395000,395000,395000,395000,0
|
|
20240311,162300,487722500,395000,395000,395000,395000,0
|
|
20240311,162200,487722500,395000,395000,395000,395000,0
|
|
20240311,162100,487722500,395000,395000,395000,395000,0
|
|
20240311,162000,487722500,395000,395000,395000,395000,0
|
|
20240311,161900,487722500,395000,395000,395000,395000,123
|
|
20240311,161800,487722500,395000,395000,395000,395000,0
|
|
20240311,161700,487722500,395000,395000,395000,395000,0
|
|
20240311,161600,487722500,395000,395000,395000,395000,0
|
|
20240311,161500,487722500,395000,395000,395000,395000,0
|
|
20240311,161400,487722500,395000,395000,395000,395000,0
|
|
20240311,161300,487722500,395000,395000,395000,395000,0
|
|
20240311,161200,487722500,395000,395000,395000,395000,0
|
|
20240311,161100,487722500,395000,395000,395000,395000,0
|
|
20240311,161000,487722500,395000,395000,395000,395000,0
|
|
20240311,160900,487722500,395000,395000,395000,395000,0
|
|
20240311,160800,487722500,395000,395000,395000,395000,0
|
|
20240311,160700,487722500,395000,395000,395000,395000,0
|
|
20240311,160600,487722500,395000,395000,395000,395000,0
|
|
20240311,160500,487722500,395000,395000,395000,395000,0
|
|
20240311,160400,487722500,395000,395000,395000,395000,0
|
|
20240311,160300,487722500,395000,395000,395000,395000,0
|
|
20240311,160200,487722500,395000,395000,395000,395000,0
|
|
20240311,160100,487722500,395000,395000,395000,395000,0
|
|
20240311,160000,487722500,395000,395000,395000,395000,0
|
|
20240311,155900,487722500,395000,395000,395000,395000,0
|
|
20240311,155800,487722500,395000,395000,395000,395000,0
|
|
20240311,155700,487722500,395000,395000,395000,395000,0
|
|
20240311,155600,487722500,395000,395000,395000,395000,0
|
|
20240311,155500,487722500,395000,395000,395000,395000,0
|
|
20240311,155400,487722500,395000,395000,395000,395000,0
|
|
20240311,155300,487722500,395000,395000,395000,395000,0
|
|
20240311,155200,487722500,395000,395000,395000,395000,0
|
|
20240311,155100,487722500,395000,395000,395000,395000,0
|
|
20240311,155000,487722500,395000,395000,395000,395000,0
|
|
20240311,154900,487722500,395000,395000,395000,395000,123
|
|
20240311,154800,487722500,395000,395000,395000,395000,0
|
|
20240311,154700,487722500,395000,395000,395000,395000,0
|
|
20240311,154600,487722500,395000,395000,395000,395000,0
|
|
20240311,154500,487722500,395000,395000,395000,395000,0
|
|
20240311,154400,487722500,395000,395000,395000,395000,0
|
|
20240311,154300,487722500,395000,395000,395000,395000,0
|
|
20240311,154200,487722500,395000,395000,395000,395000,0
|
|
20240311,154100,487722500,395000,395000,395000,395000,0
|
|
20240311,154000,487722500,395000,395000,395000,395000,0
|
|
20240311,153900,487722500,395000,395000,395000,395000,0
|
|
20240311,153800,487722500,395000,395000,395000,395000,0
|
|
20240311,153700,487722500,395000,395000,395000,395000,0
|
|
20240311,153600,487722500,395000,395000,395000,395000,0
|
|
20240311,153500,487722500,395000,395000,395000,395000,0
|
|
20240311,153400,487722500,395000,395000,395000,395000,0
|
|
20240311,153300,487722500,395000,395000,395000,395000,0
|
|
20240311,153200,487722500,395000,395000,395000,395000,0
|
|
20240311,153100,487722500,395000,395000,395000,395000,0
|
|
20240311,153000,487722500,395000,395000,395000,395000,123
|
|
20240311,152900,439137500,394500,394500,394500,394500,0
|
|
20240311,152800,439137500,394500,394500,394500,394500,0
|
|
20240311,152700,439137500,394500,394500,394500,394500,0
|
|
20240311,152600,439137500,394500,394500,394500,394500,0
|
|
20240311,152500,439137500,394500,394500,394500,394500,0
|
|
20240311,152400,439137500,394500,394500,394500,394500,0
|
|
20240311,152300,439137500,394500,394500,394500,394500,0
|
|
20240311,152200,439137500,394500,394500,394500,394500,0
|
|
20240311,152100,439137500,394500,394500,394500,394500,0
|
|
20240311,152000,439137500,394500,394500,394500,394500,0
|
|
20240311,151900,439137500,394500,395000,395000,394500,4
|
|
20240311,151800,437558000,394500,394500,394500,394500,3
|
|
20240311,151700,436374500,395000,395000,395000,395000,2
|
|
20240311,151600,435584500,395000,395000,395000,395000,2
|
|
20240311,151500,434794500,395000,395000,395000,394500,4
|
|
20240311,151400,433215500,395000,395000,395000,395000,2
|
|
20240311,151300,432425500,395000,395000,395000,395000,0
|
|
20240311,151200,432425500,395000,395000,395000,395000,1
|
|
20240311,151100,432030500,395000,394500,395000,394500,3
|
|
20240311,151000,430846000,394500,394500,395000,394500,4
|
|
20240311,150900,429267500,395000,395000,395000,395000,0
|
|
20240311,150800,429267500,395000,395000,395000,395000,0
|
|
20240311,150700,429267500,395000,395000,395000,395000,2
|
|
20240311,150600,428477500,395000,395000,395000,395000,3
|
|
20240311,150500,427292500,394500,394500,395000,394500,3
|
|
20240311,150400,426108500,395000,395000,395000,395000,1
|
|
20240311,150300,425713500,395000,395000,395000,395000,1
|
|
20240311,150200,425318500,395000,395000,395000,395000,0
|
|
20240311,150100,425318500,395000,395000,395000,395000,0
|
|
20240311,150000,425318500,395000,393500,395000,393500,7
|
|
20240311,145900,422562500,394000,394000,395000,394000,12
|
|
20240311,145800,417832500,394500,394500,394500,394500,1
|
|
20240311,145700,417438000,394000,394000,394000,394000,0
|
|
20240311,145600,417438000,394000,394000,394000,394000,0
|
|
20240311,145500,417438000,394000,394500,395000,394000,17
|
|
20240311,145400,410731000,395000,395000,395000,395000,0
|
|
20240311,145300,410731000,395000,395000,395000,395000,0
|
|
20240311,145200,410731000,395000,395000,395000,395000,0
|
|
20240311,145100,410731000,395000,395000,395000,395000,1
|
|
20240311,145000,410336000,395000,395000,395000,395000,0
|
|
20240311,144900,410336000,395000,395000,395000,395000,1
|
|
20240311,144800,409941000,394500,394500,394500,394500,0
|
|
20240311,144700,409941000,394500,394500,394500,394500,0
|
|
20240311,144600,409941000,394500,394500,394500,394500,0
|
|
20240311,144500,409941000,394500,394500,394500,394500,0
|
|
20240311,144400,409941000,394500,394500,394500,394500,0
|
|
20240311,144300,409941000,394500,394500,394500,394500,0
|
|
20240311,144200,409941000,394500,394500,394500,394500,0
|
|
20240311,144100,409941000,394500,394500,394500,394500,0
|
|
20240311,144000,409941000,394500,394500,394500,394500,0
|
|
20240311,143900,409941000,394500,394500,394500,394500,0
|
|
20240311,143800,409941000,394500,394500,394500,394500,3
|
|
20240311,143700,408757500,395000,395000,395000,395000,1
|
|
20240311,143600,408362500,394500,394500,394500,394500,0
|
|
20240311,143500,408362500,394500,394500,394500,394500,0
|
|
20240311,143400,408362500,394500,394500,394500,394500,0
|
|
20240311,143300,408362500,394500,394500,394500,394500,5
|
|
20240311,143200,406390000,394500,394500,394500,394500,1
|
|
20240311,143100,405995500,394500,394500,394500,394500,10
|
|
20240311,143000,402050500,394500,394500,394500,394500,0
|
|
20240311,142900,402050500,394500,394500,394500,394500,1
|
|
20240311,142800,401656000,394500,394500,394500,394500,0
|
|
20240311,142700,401656000,394500,394500,394500,394500,0
|
|
20240311,142600,401656000,394500,394500,394500,394500,9
|
|
20240311,142500,398105500,394500,394500,394500,394500,0
|
|
20240311,142400,398105500,394500,394000,394500,394000,3
|
|
20240311,142300,396922500,394500,394500,394500,394500,1
|
|
20240311,142200,396528000,394500,394500,394500,394500,0
|
|
20240311,142100,396528000,394500,394000,395000,394000,35
|
|
20240311,142000,382734000,393500,393500,393500,393500,0
|
|
20240311,141900,382734000,393500,393500,393500,393500,1
|
|
20240311,141800,382340500,393500,394000,394000,393500,2
|
|
20240311,141700,381553000,393500,393500,393500,393500,0
|
|
20240311,141600,381553000,393500,393500,393500,393500,0
|
|
20240311,141500,381553000,393500,393500,393500,393500,2
|
|
20240311,141400,380766000,393500,393500,393500,393500,0
|
|
20240311,141300,380766000,393500,393500,393500,393500,1
|
|
20240311,141200,380372500,394000,394000,394000,394000,0
|
|
20240311,141100,380372500,394000,394000,394000,394000,7
|
|
20240311,141000,377614500,393500,393500,393500,393500,0
|
|
20240311,140900,377614500,393500,393500,393500,393500,0
|
|
20240311,140800,377614500,393500,393500,393500,393500,1
|
|
20240311,140700,377221000,394000,394000,394000,394000,2
|
|
20240311,140600,376433000,393500,393500,393500,393500,0
|
|
20240311,140500,376433000,393500,393500,393500,393500,0
|
|
20240311,140400,376433000,393500,393500,393500,393500,0
|
|
20240311,140300,376433000,393500,393500,393500,393500,0
|
|
20240311,140200,376433000,393500,393500,393500,393500,2
|
|
20240311,140100,375646000,394000,394000,394000,394000,1
|
|
20240311,140000,375252000,393500,393500,393500,393500,2
|
|
20240311,135900,374465000,393500,393500,393500,393500,0
|
|
20240311,135800,374465000,393500,393500,393500,393500,2
|
|
20240311,135700,373678000,393500,393500,393500,393500,1
|
|
20240311,135600,373284500,393500,393500,393500,393500,2
|
|
20240311,135500,372497500,393500,393500,393500,393500,3
|
|
20240311,135400,371317000,394000,394000,394000,394000,1
|
|
20240311,135300,370923000,393500,393500,393500,393500,2
|
|
20240311,135200,370136000,393500,393500,393500,393500,7
|
|
20240311,135100,367381500,393500,394000,394000,393500,3
|
|
20240311,135000,366200000,393500,393500,393500,393500,3
|
|
20240311,134900,365019500,393500,394000,394000,393500,3
|
|
20240311,134800,363838500,393500,393500,393500,393500,0
|
|
20240311,134700,363838500,393500,393500,393500,393500,2
|
|
20240311,134600,363051500,394000,394000,394000,393500,5
|
|
20240311,134500,361082500,394000,393500,394000,393500,2
|
|
20240311,134400,360295000,393500,394000,394000,393500,3
|
|
20240311,134300,359113500,394000,393500,394000,393500,2
|
|
20240311,134200,358326000,393500,393500,393500,393500,0
|
|
20240311,134100,358326000,393500,393500,393500,393500,1
|
|
20240311,134000,357932500,393500,393500,393500,393500,2
|
|
20240311,133900,357145500,393500,393500,393500,393500,0
|
|
20240311,133800,357145500,393500,393500,393500,393500,2
|
|
20240311,133700,356358500,393500,393500,393500,393500,1
|
|
20240311,133600,355965000,393500,393500,393500,393500,0
|
|
20240311,133500,355965000,393500,393500,393500,393500,2
|
|
20240311,133400,355178000,394000,393500,394000,393500,8
|
|
20240311,133300,352026500,394000,394000,394000,394000,2
|
|
20240311,133200,351238500,393500,393500,393500,393500,2
|
|
20240311,133100,350451500,393500,393500,393500,393500,1
|
|
20240311,133000,350058000,393500,393500,393500,393500,0
|
|
20240311,132900,350058000,393500,393500,393500,393500,2
|
|
20240311,132800,349271000,393500,393500,393500,393500,1
|
|
20240311,132700,348877500,393500,393500,393500,393500,0
|
|
20240311,132600,348877500,393500,393500,393500,393500,1
|
|
20240311,132500,348484000,393500,393500,393500,393500,2
|
|
20240311,132400,347697000,393500,393500,393500,393500,1
|
|
20240311,132300,347303500,393500,393500,393500,393500,1
|
|
20240311,132200,346910000,393500,394000,394000,393500,5
|
|
20240311,132100,344941000,393500,393500,393500,393500,0
|
|
20240311,132000,344941000,393500,393500,393500,393500,1
|
|
20240311,131900,344547500,393500,393500,393500,393500,2
|
|
20240311,131800,343760500,393500,393500,393500,393500,1
|
|
20240311,131700,343367000,393500,393500,393500,393500,1
|
|
20240311,131600,342973500,393500,394000,394000,393500,2
|
|
20240311,131500,342186000,393500,393500,393500,393500,0
|
|
20240311,131400,342186000,393500,393500,393500,393500,1
|
|
20240311,131300,341792500,393500,393500,394000,393500,3
|
|
20240311,131200,340611500,393500,393500,393500,393500,4
|
|
20240311,131100,339037500,393500,393500,393500,393500,1
|
|
20240311,131000,338644000,393500,393500,393500,393500,1
|
|
20240311,130900,338250500,393500,393500,393500,393500,0
|
|
20240311,130800,338250500,393500,393500,393500,393500,2
|
|
20240311,130700,337463500,393500,393500,393500,393500,1
|
|
20240311,130600,337070000,393500,393500,393500,393500,0
|
|
20240311,130500,337070000,393500,393500,393500,393500,1
|
|
20240311,130400,336676500,393500,393500,393500,393500,1
|
|
20240311,130300,336283000,393500,393500,393500,393500,0
|
|
20240311,130200,336283000,393500,393500,393500,393500,2
|
|
20240311,130100,335496000,394000,393500,394000,393500,2
|
|
20240311,130000,334708500,393500,393500,393500,393500,1
|
|
20240311,125900,334315000,393500,393500,393500,393500,1
|
|
20240311,125800,333921500,393500,393500,393500,393500,2
|
|
20240311,125700,333134500,393500,393500,393500,393500,1
|
|
20240311,125600,332741000,393500,393500,393500,393500,1
|
|
20240311,125500,332347500,393500,393500,393500,393500,2
|
|
20240311,125400,331560500,393500,393500,393500,393500,0
|
|
20240311,125300,331560500,393500,393500,393500,393500,1
|
|
20240311,125200,331167000,393500,394000,394000,393500,2
|
|
20240311,125100,330379500,393500,394000,394000,393500,2
|
|
20240311,125000,329592000,393500,393500,393500,393500,1
|
|
20240311,124900,329198500,393500,393500,393500,393500,1
|
|
20240311,124800,328805000,393500,393500,393500,393500,0
|
|
20240311,124700,328805000,393500,393500,393500,393500,1
|
|
20240311,124600,328411500,393500,393500,393500,393500,2
|
|
20240311,124500,327624500,393500,393500,393500,393500,0
|
|
20240311,124400,327624500,393500,393500,393500,393500,1
|
|
20240311,124300,327231000,393500,393500,393500,393500,1
|
|
20240311,124200,326837500,393500,393500,393500,393500,0
|
|
20240311,124100,326837500,393500,393500,393500,393500,4
|
|
20240311,124000,325263500,393500,393500,393500,393500,1
|
|
20240311,123900,324870000,393500,393500,393500,393500,0
|
|
20240311,123800,324870000,393500,393500,393500,393500,1
|
|
20240311,123700,324476500,393500,393500,393500,393500,6
|
|
20240311,123600,322115500,394000,394000,394000,394000,0
|
|
20240311,123500,322115500,394000,393500,394000,393500,11
|
|
20240311,123400,317784500,393500,393500,393500,393500,1
|
|
20240311,123300,317391000,394000,394000,394000,394000,1
|
|
20240311,123200,316997000,393500,393500,393500,393500,1
|
|
20240311,123100,316603500,393500,393500,393500,393500,1
|
|
20240311,123000,316210000,393500,393500,393500,393500,1
|
|
20240311,122900,315816500,393500,394000,394000,393500,2
|
|
20240311,122800,315029000,393500,393500,393500,393500,1
|
|
20240311,122700,314635500,394000,394000,394000,394000,1
|
|
20240311,122600,314241500,393500,393500,393500,393500,1
|
|
20240311,122500,313848000,393500,393500,393500,393500,1
|
|
20240311,122400,313454500,393500,393500,393500,393500,1
|
|
20240311,122300,313061000,393500,393500,393500,393500,1
|
|
20240311,122200,312667500,394000,393500,394000,393500,2
|
|
20240311,122100,311880000,394000,394000,394000,394000,1
|
|
20240311,122000,311486000,393500,393500,393500,393500,1
|
|
20240311,121900,311092500,394000,393500,394000,393500,4
|
|
20240311,121800,309517500,393500,393500,393500,393500,0
|
|
20240311,121700,309517500,393500,393500,393500,393500,1
|
|
20240311,121600,309124000,394000,394000,394000,394000,1
|
|
20240311,121500,308730000,393500,393500,393500,393500,1
|
|
20240311,121400,308336500,393500,393500,393500,393500,1
|
|
20240311,121300,307943000,393500,393500,393500,393500,1
|
|
20240311,121200,307549500,393500,393500,393500,393500,2
|
|
20240311,121100,306762500,393500,393500,393500,393500,1
|
|
20240311,121000,306369000,394000,393500,394000,393500,4
|
|
20240311,120900,304793500,393000,393000,393000,393000,1
|
|
20240311,120800,304400500,393500,393000,393500,393000,2
|
|
20240311,120700,303614000,393000,393000,393000,393000,0
|
|
20240311,120600,303614000,393000,393000,393000,393000,1
|
|
20240311,120500,303221000,393000,393000,393000,393000,1
|
|
20240311,120400,302828000,393500,393500,393500,393500,0
|
|
20240311,120300,302828000,393500,393000,393500,393000,3
|
|
20240311,120200,301648000,393000,393500,393500,393000,2
|
|
20240311,120100,300861500,393500,393500,393500,393500,0
|
|
20240311,120000,300861500,393500,393000,393500,393000,3
|
|
20240311,115900,299682000,393000,393000,393500,393000,3
|
|
20240311,115800,298502500,393000,393000,393000,393000,2
|
|
20240311,115700,297716500,393000,393000,393000,393000,3
|
|
20240311,115600,296537500,393000,393000,393500,393000,5
|
|
20240311,115500,294571500,393000,393000,393000,393000,2
|
|
20240311,115400,293785500,393000,393000,393500,393000,11
|
|
20240311,115300,289460500,393000,393000,393500,393000,10
|
|
20240311,115200,285530000,393000,393000,393000,393000,2
|
|
20240311,115100,284744000,393000,393000,393000,393000,3
|
|
20240311,115000,283565000,393000,393000,393000,393000,2
|
|
20240311,114900,282779000,393000,393500,394000,393000,11
|
|
20240311,114800,278451000,393500,393000,393500,393000,13
|
|
20240311,114700,273341000,393000,393500,393500,393000,8
|
|
20240311,114600,270193500,393000,393000,393000,393000,4
|
|
20240311,114500,268621500,393000,393500,393500,393000,6
|
|
20240311,114400,266262500,393500,393000,393500,393000,34
|
|
20240311,114300,252899500,393500,393000,393500,393000,2
|
|
20240311,114200,252113000,393000,393000,393000,393000,3
|
|
20240311,114100,250934000,393000,393000,393500,393000,4
|
|
20240311,114000,249361500,393000,393500,393500,393000,13
|
|
20240311,113900,244250000,393500,393500,393500,393500,5
|
|
20240311,113800,242282500,394000,393500,394000,393500,4
|
|
20240311,113700,240708000,393500,393500,393500,393500,1
|
|
20240311,113600,240314500,393500,393500,393500,393500,2
|
|
20240311,113500,239527500,393500,393500,393500,393500,4
|
|
20240311,113400,237953500,393500,393500,393500,393500,1
|
|
20240311,113300,237560000,393500,393500,393500,393500,4
|
|
20240311,113200,235986000,393500,393500,393500,393500,2
|
|
20240311,113100,235199000,393500,393500,393500,393500,3
|
|
20240311,113000,234018500,393500,393500,394000,393500,5
|
|
20240311,112900,232050500,393500,393500,393500,393500,3
|
|
20240311,112800,230870000,393500,393500,393500,393500,1
|
|
20240311,112700,230476500,393500,393500,393500,393500,2
|
|
20240311,112600,229689500,393500,393500,394000,393500,5
|
|
20240311,112500,227721500,393500,393500,393500,393500,1
|
|
20240311,112400,227328000,393500,394000,394000,393500,7
|
|
20240311,112300,224573000,393500,393500,393500,393500,3
|
|
20240311,112200,223392500,393500,393500,393500,393500,2
|
|
20240311,112100,222605500,393500,393500,393500,393500,2
|
|
20240311,112000,221818500,393500,393500,393500,393500,2
|
|
20240311,111900,221031500,393500,393500,393500,393500,4
|
|
20240311,111800,219457500,393500,393500,393500,393500,4
|
|
20240311,111700,217883500,393500,393500,393500,393500,2
|
|
20240311,111600,217096500,393500,393500,393500,393500,1
|
|
20240311,111500,216703000,393500,393500,393500,393500,3
|
|
20240311,111400,215522500,393500,393500,393500,393500,2
|
|
20240311,111300,214735500,393500,393500,393500,393500,4
|
|
20240311,111200,213161500,394000,393500,394000,393500,3
|
|
20240311,111100,211980000,393500,393500,393500,393500,3
|
|
20240311,111000,210799500,393500,394000,394000,393500,2
|
|
20240311,110900,210012000,393500,393500,393500,393500,1
|
|
20240311,110800,209618500,394000,394000,394000,394000,5
|
|
20240311,110700,207648500,394000,394000,394000,394000,6
|
|
20240311,110600,205284500,394000,394000,394000,394000,4
|
|
20240311,110500,203708500,394000,394000,394000,394000,3
|
|
20240311,110400,202526500,394500,394500,394500,394500,1
|
|
20240311,110300,202132000,394000,394500,394500,394000,4
|
|
20240311,110200,200555500,394500,394000,395000,394000,8
|
|
20240311,110100,197399500,394000,394500,394500,394000,2
|
|
20240311,110000,196611000,394000,394500,394500,394000,3
|
|
20240311,105900,195428500,395000,394500,395000,394000,58
|
|
20240311,105800,172568500,394500,394500,394500,394500,2
|
|
20240311,105700,171779500,394500,394500,394500,394000,4
|
|
20240311,105600,170202500,394000,394000,394000,394000,2
|
|
20240311,105500,169414500,394000,394000,394000,394000,3
|
|
20240311,105400,168232500,394000,394000,394000,394000,2
|
|
20240311,105300,167444500,394000,394500,394500,394000,4
|
|
20240311,105200,165868000,394000,394000,394000,394000,1
|
|
20240311,105100,165474000,394000,394000,394500,394000,4
|
|
20240311,105000,163897500,394000,394000,394000,394000,1
|
|
20240311,104900,163503500,395000,394000,395000,394000,4
|
|
20240311,104800,161925000,394000,394000,394000,394000,3
|
|
20240311,104700,160743000,394000,394000,394000,394000,2
|
|
20240311,104600,159955000,394000,394000,394500,394000,4
|
|
20240311,104500,158378500,394500,394000,394500,394000,4
|
|
20240311,104400,156802000,394000,394000,394000,394000,3
|
|
20240311,104300,155620000,394500,394500,394500,394500,0
|
|
20240311,104200,155620000,394500,394000,394500,394000,5
|
|
20240311,104100,153649000,394000,394000,394000,394000,3
|
|
20240311,104000,152467000,394000,394000,394000,394000,1
|
|
20240311,103900,152073000,394000,394000,394000,394000,5
|
|
20240311,103800,150103000,394000,394000,394000,394000,3
|
|
20240311,103700,148921000,394000,394000,394000,394000,1
|
|
20240311,103600,148527000,394500,394000,394500,394000,4
|
|
20240311,103500,146950500,394000,394000,394000,394000,3
|
|
20240311,103400,145768500,394000,394000,394000,394000,1
|
|
20240311,103300,145374500,394000,394000,394000,394000,2
|
|
20240311,103200,144586500,394000,394000,394000,394000,0
|
|
20240311,103100,144586500,394000,395000,395000,394000,2
|
|
20240311,103000,143797500,394500,394500,394500,394500,2
|
|
20240311,102900,143008500,394500,394500,394500,394500,0
|
|
20240311,102800,143008500,394500,394500,394500,394500,3
|
|
20240311,102700,141825000,394500,394500,394500,394500,2
|
|
20240311,102600,141036000,394500,394500,394500,394500,0
|
|
20240311,102500,141036000,394500,394500,394500,394500,2
|
|
20240311,102400,140247000,394500,394500,394500,394500,3
|
|
20240311,102300,139063500,394000,394000,394000,394000,1
|
|
20240311,102200,138669500,394000,394000,394000,394000,1
|
|
20240311,102100,138275500,394500,394500,394500,393500,3
|
|
20240311,102000,137093000,393500,393500,393500,393500,0
|
|
20240311,101900,137093000,393500,394500,394500,393500,5
|
|
20240311,101800,135122000,393500,393500,393500,393500,1
|
|
20240311,101700,134728500,394500,393500,394500,393500,25
|
|
20240311,101600,124889000,393500,393500,393500,393500,1
|
|
20240311,101500,124495500,393500,393500,393500,393500,1
|
|
20240311,101400,124102000,394000,394000,394000,394000,1
|
|
20240311,101300,123708000,393500,394000,394000,393500,39
|
|
20240311,101200,108348500,394000,394000,394000,394000,1
|
|
20240311,101100,107954500,394500,394500,394500,394500,1
|
|
20240311,101000,107560000,394000,394500,394500,394000,3
|
|
20240311,100900,106377000,394000,394000,394000,394000,1
|
|
20240311,100800,105983000,394000,394500,394500,394000,3
|
|
20240311,100700,104800000,394000,394000,394000,394000,1
|
|
20240311,100600,104406000,394000,394000,394000,394000,1
|
|
20240311,100500,104012000,395000,395000,395000,395000,1
|
|
20240311,100400,103617000,394000,394000,394000,394000,1
|
|
20240311,100300,103223000,394000,395000,395000,394000,4
|
|
20240311,100200,101644000,395000,395000,395000,395000,0
|
|
20240311,100100,101644000,395000,394500,395000,394500,3
|
|
20240311,100000,100460000,394000,395000,395000,394000,2
|
|
20240311,095900,99671000,394000,394000,394000,394000,2
|
|
20240311,095800,98883000,394000,394000,394000,394000,1
|
|
20240311,095700,98489000,394500,394500,394500,394500,4
|
|
20240311,095600,96911000,394000,394000,394000,394000,0
|
|
20240311,095500,96911000,394000,394000,394000,394000,1
|
|
20240311,095400,96517000,394000,394000,394000,394000,1
|
|
20240311,095300,96123000,394500,394500,394500,394500,1
|
|
20240311,095200,95728500,394000,394000,394000,394000,1
|
|
20240311,095100,95334500,394000,394000,394000,394000,3
|
|
20240311,095000,94152500,394000,394000,394000,394000,0
|
|
20240311,094900,94152500,394000,395000,395000,394000,3
|
|
20240311,094800,92968500,394000,394000,394000,394000,1
|
|
20240311,094700,92574500,395000,395000,395000,395000,1
|
|
20240311,094600,92179500,394000,394000,394000,394000,1
|
|
20240311,094500,91785500,393000,393000,393000,393000,1
|
|
20240311,094400,91392500,393000,393000,393000,393000,0
|
|
20240311,094300,91392500,393000,393500,393500,393000,2
|
|
20240311,094200,90606000,393000,393000,393000,393000,1
|
|
20240311,094100,90213000,393500,393500,393500,393500,1
|
|
20240311,094000,89819500,392500,392500,392500,392500,1
|
|
20240311,093900,89427000,392500,392500,392500,392500,1
|
|
20240311,093800,89034500,393000,393000,393000,393000,4
|
|
20240311,093700,87462500,392500,393000,393000,392500,24
|
|
20240311,093600,78040000,393500,393000,393500,393000,2
|
|
20240311,093500,77253500,393000,393000,393000,393000,3
|
|
20240311,093400,76074500,393000,393500,393500,393000,2
|
|
20240311,093300,75288000,393000,393500,393500,393000,3
|
|
20240311,093200,74108000,393000,393000,393000,393000,16
|
|
20240311,093100,67820000,393000,393500,393500,393000,2
|
|
20240311,093000,67033500,393000,393500,393500,393000,21
|
|
20240311,092900,58774000,393500,393500,393500,393500,1
|
|
20240311,092800,58380500,393500,394000,395000,393500,19
|
|
20240311,092700,50894000,394000,394000,394000,394000,2
|
|
20240311,092600,50106000,394000,394000,394000,394000,4
|
|
20240311,092500,48530000,394000,394500,394500,394000,9
|
|
20240311,092400,44980000,394500,394500,394500,394500,4
|
|
20240311,092300,43402000,394500,394500,394500,394500,1
|
|
20240311,092200,43007500,394500,394500,394500,394500,1
|
|
20240311,092100,42613000,394500,394500,394500,394500,1
|
|
20240311,092000,42218500,395000,395000,395000,395000,1
|
|
20240311,091900,41823500,394000,395000,395000,394000,2
|
|
20240311,091800,41034500,394000,394000,394000,394000,1
|
|
20240311,091700,40640500,394500,394500,394500,394500,1
|
|
20240311,091600,40246000,394000,395000,395000,394000,2
|
|
20240311,091500,39457000,395000,395000,395000,394000,3
|
|
20240311,091400,38273000,395000,394000,395000,394000,2
|
|
20240311,091300,37484000,394000,394000,394000,394000,1
|
|
20240311,091200,37090000,394000,394000,394000,394000,1
|
|
20240311,091100,36696000,394000,394000,394000,394000,0
|
|
20240311,091000,36696000,394000,394000,395500,394000,3
|
|
20240311,090900,35512500,395000,394000,395000,394000,6
|
|
20240311,090800,33143500,394000,394000,394000,394000,0
|
|
20240311,090700,33143500,394000,394000,394000,394000,1
|
|
20240311,090600,32749500,394000,394000,394000,394000,2
|
|
20240311,090500,31961500,394000,395500,395500,394000,4
|
|
20240311,090400,30382500,394000,394500,394500,394000,3
|
|
20240311,090300,29199500,394000,393000,394000,393000,2
|
|
20240311,090200,28412500,393000,393000,393000,393000,0
|
|
20240311,090100,28412500,393000,394500,394500,393000,6
|
|
20240311,090000,26050500,394500,395000,395000,394500,66
|