592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,184900,680893000,394500,394500,394500,394500,43
|
|
20240312,184800,680893000,394500,394500,394500,394500,0
|
|
20240312,184700,680893000,394500,394500,394500,394500,0
|
|
20240312,184600,680893000,394500,394500,394500,394500,0
|
|
20240312,184500,680893000,394500,394500,394500,394500,0
|
|
20240312,184400,680893000,394500,394500,394500,394500,0
|
|
20240312,184300,680893000,394500,394500,394500,394500,0
|
|
20240312,184200,680893000,394500,394500,394500,394500,0
|
|
20240312,184100,680893000,394500,394500,394500,394500,0
|
|
20240312,184000,680893000,394500,394500,394500,394500,0
|
|
20240312,183900,680893000,394500,394500,394500,394500,0
|
|
20240312,183800,680893000,394500,394500,394500,394500,0
|
|
20240312,183700,680893000,394500,394500,394500,394500,0
|
|
20240312,183600,680893000,394500,394500,394500,394500,0
|
|
20240312,183500,680893000,394500,394500,394500,394500,0
|
|
20240312,183400,680893000,394500,394500,394500,394500,0
|
|
20240312,183300,680893000,394500,394500,394500,394500,0
|
|
20240312,183200,680893000,394500,394500,394500,394500,0
|
|
20240312,183100,680893000,394500,394500,394500,394500,0
|
|
20240312,183000,680893000,394500,394500,394500,394500,0
|
|
20240312,182900,680893000,394500,394500,394500,394500,0
|
|
20240312,182800,680893000,394500,394500,394500,394500,0
|
|
20240312,182700,680893000,394500,394500,394500,394500,0
|
|
20240312,182600,680893000,394500,394500,394500,394500,0
|
|
20240312,182500,680893000,394500,394500,394500,394500,0
|
|
20240312,182400,680893000,394500,394500,394500,394500,0
|
|
20240312,182300,680893000,394500,394500,394500,394500,0
|
|
20240312,182200,680893000,394500,394500,394500,394500,0
|
|
20240312,182100,680893000,394500,394500,394500,394500,0
|
|
20240312,182000,680893000,394500,394500,394500,394500,0
|
|
20240312,181900,680893000,394500,394500,394500,394500,43
|
|
20240312,181800,680893000,394500,394500,394500,394500,0
|
|
20240312,181700,680893000,394500,394500,394500,394500,0
|
|
20240312,181600,680893000,394500,394500,394500,394500,0
|
|
20240312,181500,680893000,394500,394500,394500,394500,0
|
|
20240312,181400,680893000,394500,394500,394500,394500,0
|
|
20240312,181300,680893000,394500,394500,394500,394500,0
|
|
20240312,181200,680893000,394500,394500,394500,394500,0
|
|
20240312,181100,680893000,394500,394500,394500,394500,0
|
|
20240312,181000,680893000,394500,394500,394500,394500,0
|
|
20240312,180900,680893000,394500,394500,394500,394500,0
|
|
20240312,180800,680893000,394500,394500,394500,394500,0
|
|
20240312,180700,680893000,394500,394500,394500,394500,0
|
|
20240312,180600,680893000,394500,394500,394500,394500,0
|
|
20240312,180500,680893000,394500,394500,394500,394500,0
|
|
20240312,180400,680893000,394500,394500,394500,394500,0
|
|
20240312,180300,680893000,394500,394500,394500,394500,0
|
|
20240312,180200,680893000,394500,394500,394500,394500,0
|
|
20240312,180100,680893000,394500,394500,394500,394500,0
|
|
20240312,180000,680893000,394500,394500,394500,394500,0
|
|
20240312,175900,680893000,394500,394500,394500,394500,0
|
|
20240312,175800,680893000,394500,394500,394500,394500,0
|
|
20240312,175700,680893000,394500,394500,394500,394500,0
|
|
20240312,175600,680893000,394500,394500,394500,394500,0
|
|
20240312,175500,680893000,394500,394500,394500,394500,0
|
|
20240312,175400,680893000,394500,394500,394500,394500,0
|
|
20240312,175300,680893000,394500,394500,394500,394500,0
|
|
20240312,175200,680893000,394500,394500,394500,394500,0
|
|
20240312,175100,680893000,394500,394500,394500,394500,0
|
|
20240312,175000,680893000,394500,394500,394500,394500,0
|
|
20240312,174900,680893000,394500,394500,394500,394500,43
|
|
20240312,174800,680893000,394500,394500,394500,394500,0
|
|
20240312,174700,680893000,394500,394500,394500,394500,0
|
|
20240312,174600,680893000,394500,394500,394500,394500,0
|
|
20240312,174500,680893000,394500,394500,394500,394500,0
|
|
20240312,174400,680893000,394500,394500,394500,394500,0
|
|
20240312,174300,680893000,394500,394500,394500,394500,0
|
|
20240312,174200,680893000,394500,394500,394500,394500,0
|
|
20240312,174100,680893000,394500,394500,394500,394500,0
|
|
20240312,174000,680893000,394500,394500,394500,394500,0
|
|
20240312,173900,680893000,394500,394500,394500,394500,0
|
|
20240312,173800,680893000,394500,394500,394500,394500,0
|
|
20240312,173700,680893000,394500,394500,394500,394500,0
|
|
20240312,173600,680893000,394500,394500,394500,394500,0
|
|
20240312,173500,680893000,394500,394500,394500,394500,0
|
|
20240312,173400,680893000,394500,394500,394500,394500,0
|
|
20240312,173300,680893000,394500,394500,394500,394500,0
|
|
20240312,173200,680893000,394500,394500,394500,394500,0
|
|
20240312,173100,680893000,394500,394500,394500,394500,0
|
|
20240312,173000,680893000,394500,394500,394500,394500,0
|
|
20240312,172900,680893000,394500,394500,394500,394500,0
|
|
20240312,172800,680893000,394500,394500,394500,394500,0
|
|
20240312,172700,680893000,394500,394500,394500,394500,0
|
|
20240312,172600,680893000,394500,394500,394500,394500,0
|
|
20240312,172500,680893000,394500,394500,394500,394500,0
|
|
20240312,172400,680893000,394500,394500,394500,394500,0
|
|
20240312,172300,680893000,394500,394500,394500,394500,0
|
|
20240312,172200,680893000,394500,394500,394500,394500,0
|
|
20240312,172100,680893000,394500,394500,394500,394500,0
|
|
20240312,172000,680893000,394500,394500,394500,394500,0
|
|
20240312,171900,680893000,394500,394500,394500,394500,43
|
|
20240312,171800,680893000,394500,394500,394500,394500,0
|
|
20240312,171700,680893000,394500,394500,394500,394500,0
|
|
20240312,171600,680893000,394500,394500,394500,394500,0
|
|
20240312,171500,680893000,394500,394500,394500,394500,0
|
|
20240312,171400,680893000,394500,394500,394500,394500,0
|
|
20240312,171300,680893000,394500,394500,394500,394500,0
|
|
20240312,171200,680893000,394500,394500,394500,394500,0
|
|
20240312,171100,680893000,394500,394500,394500,394500,0
|
|
20240312,171000,680893000,394500,394500,394500,394500,0
|
|
20240312,170900,680893000,394500,394500,394500,394500,0
|
|
20240312,170800,680893000,394500,394500,394500,394500,0
|
|
20240312,170700,680893000,394500,394500,394500,394500,0
|
|
20240312,170600,680893000,394500,394500,394500,394500,0
|
|
20240312,170500,680893000,394500,394500,394500,394500,0
|
|
20240312,170400,680893000,394500,394500,394500,394500,0
|
|
20240312,170300,680893000,394500,394500,394500,394500,0
|
|
20240312,170200,680893000,394500,394500,394500,394500,0
|
|
20240312,170100,680893000,394500,394500,394500,394500,0
|
|
20240312,170000,680893000,394500,394500,394500,394500,0
|
|
20240312,165900,680893000,394500,394500,394500,394500,0
|
|
20240312,165800,680893000,394500,394500,394500,394500,0
|
|
20240312,165700,680893000,394500,394500,394500,394500,0
|
|
20240312,165600,680893000,394500,394500,394500,394500,0
|
|
20240312,165500,680893000,394500,394500,394500,394500,0
|
|
20240312,165400,680893000,394500,394500,394500,394500,0
|
|
20240312,165300,680893000,394500,394500,394500,394500,0
|
|
20240312,165200,680893000,394500,394500,394500,394500,0
|
|
20240312,165100,680893000,394500,394500,394500,394500,0
|
|
20240312,165000,680893000,394500,394500,394500,394500,0
|
|
20240312,164900,680893000,394500,394500,394500,394500,43
|
|
20240312,164800,680893000,394500,394500,394500,394500,0
|
|
20240312,164700,680893000,394500,394500,394500,394500,0
|
|
20240312,164600,680893000,394500,394500,394500,394500,0
|
|
20240312,164500,680893000,394500,394500,394500,394500,0
|
|
20240312,164400,680893000,394500,394500,394500,394500,0
|
|
20240312,164300,680893000,394500,394500,394500,394500,0
|
|
20240312,164200,680893000,394500,394500,394500,394500,0
|
|
20240312,164100,680893000,394500,394500,394500,394500,0
|
|
20240312,164000,680893000,394500,394500,394500,394500,0
|
|
20240312,163900,680893000,394500,394500,394500,394500,0
|
|
20240312,163800,680893000,394500,394500,394500,394500,0
|
|
20240312,163700,680893000,394500,394500,394500,394500,0
|
|
20240312,163600,680893000,394500,394500,394500,394500,0
|
|
20240312,163500,680893000,394500,394500,394500,394500,0
|
|
20240312,163400,680893000,394500,394500,394500,394500,0
|
|
20240312,163300,680893000,394500,394500,394500,394500,0
|
|
20240312,163200,680893000,394500,394500,394500,394500,0
|
|
20240312,163100,680893000,394500,394500,394500,394500,0
|
|
20240312,163000,680893000,394500,394500,394500,394500,0
|
|
20240312,162900,680893000,394500,394500,394500,394500,0
|
|
20240312,162800,680893000,394500,394500,394500,394500,0
|
|
20240312,162700,680893000,394500,394500,394500,394500,0
|
|
20240312,162600,680893000,394500,394500,394500,394500,0
|
|
20240312,162500,680893000,394500,394500,394500,394500,0
|
|
20240312,162400,680893000,394500,394500,394500,394500,0
|
|
20240312,162300,680893000,394500,394500,394500,394500,0
|
|
20240312,162200,680893000,394500,394500,394500,394500,0
|
|
20240312,162100,680893000,394500,394500,394500,394500,0
|
|
20240312,162000,680893000,394500,394500,394500,394500,0
|
|
20240312,161900,680893000,394500,394500,394500,394500,43
|
|
20240312,161800,680893000,394500,394500,394500,394500,0
|
|
20240312,161700,680893000,394500,394500,394500,394500,0
|
|
20240312,161600,680893000,394500,394500,394500,394500,0
|
|
20240312,161500,680893000,394500,394500,394500,394500,0
|
|
20240312,161400,680893000,394500,394500,394500,394500,0
|
|
20240312,161300,680893000,394500,394500,394500,394500,0
|
|
20240312,161200,680893000,394500,394500,394500,394500,0
|
|
20240312,161100,680893000,394500,394500,394500,394500,0
|
|
20240312,161000,680893000,394500,394500,394500,394500,0
|
|
20240312,160900,680893000,394500,394500,394500,394500,0
|
|
20240312,160800,680893000,394500,394500,394500,394500,0
|
|
20240312,160700,680893000,394500,394500,394500,394500,0
|
|
20240312,160600,680893000,394500,394500,394500,394500,0
|
|
20240312,160500,680893000,394500,394500,394500,394500,0
|
|
20240312,160400,680893000,394500,394500,394500,394500,0
|
|
20240312,160300,680893000,394500,394500,394500,394500,0
|
|
20240312,160200,680893000,394500,394500,394500,394500,0
|
|
20240312,160100,680893000,394500,394500,394500,394500,0
|
|
20240312,160000,680893000,394500,394500,394500,394500,0
|
|
20240312,155900,680893000,394500,394500,394500,394500,0
|
|
20240312,155800,680893000,394500,394500,394500,394500,0
|
|
20240312,155700,680893000,394500,394500,394500,394500,0
|
|
20240312,155600,680893000,394500,394500,394500,394500,0
|
|
20240312,155500,680893000,394500,394500,394500,394500,0
|
|
20240312,155400,680893000,394500,394500,394500,394500,0
|
|
20240312,155300,680893000,394500,394500,394500,394500,0
|
|
20240312,155200,680893000,394500,394500,394500,394500,0
|
|
20240312,155100,680893000,394500,394500,394500,394500,0
|
|
20240312,155000,680893000,394500,394500,394500,394500,0
|
|
20240312,154900,680893000,394500,394500,394500,394500,43
|
|
20240312,154800,680893000,394500,394500,394500,394500,0
|
|
20240312,154700,680893000,394500,394500,394500,394500,0
|
|
20240312,154600,680893000,394500,394500,394500,394500,0
|
|
20240312,154500,680893000,394500,394500,394500,394500,0
|
|
20240312,154400,680893000,394500,394500,394500,394500,0
|
|
20240312,154300,680893000,394500,394500,394500,394500,0
|
|
20240312,154200,680893000,394500,394500,394500,394500,0
|
|
20240312,154100,680893000,394500,394500,394500,394500,0
|
|
20240312,154000,680893000,394500,394500,394500,394500,0
|
|
20240312,153900,680893000,394500,394500,394500,394500,0
|
|
20240312,153800,680893000,394500,394500,394500,394500,0
|
|
20240312,153700,680893000,394500,394500,394500,394500,0
|
|
20240312,153600,680893000,394500,394500,394500,394500,0
|
|
20240312,153500,680893000,394500,394500,394500,394500,0
|
|
20240312,153400,680893000,394500,394500,394500,394500,0
|
|
20240312,153300,680893000,394500,394500,394500,394500,0
|
|
20240312,153200,680893000,394500,394500,394500,394500,0
|
|
20240312,153100,680893000,394500,394500,394500,394500,0
|
|
20240312,153000,680893000,394500,394500,394500,394500,43
|
|
20240312,152900,663929500,393500,393500,393500,393500,0
|
|
20240312,152800,663929500,393500,393500,393500,393500,0
|
|
20240312,152700,663929500,393500,393500,393500,393500,0
|
|
20240312,152600,663929500,393500,393500,393500,393500,0
|
|
20240312,152500,663929500,393500,393500,393500,393500,0
|
|
20240312,152400,663929500,393500,393500,393500,393500,0
|
|
20240312,152300,663929500,393500,393500,393500,393500,0
|
|
20240312,152200,663929500,393500,393500,393500,393500,0
|
|
20240312,152100,663929500,393500,393500,393500,393500,0
|
|
20240312,152000,663929500,393500,393500,393500,393500,0
|
|
20240312,151900,663929500,393500,393500,393500,393500,10
|
|
20240312,151800,659994500,393500,393500,393500,393500,1
|
|
20240312,151700,659601000,393500,393000,393500,393000,3
|
|
20240312,151600,658421500,393500,393500,393500,393500,4
|
|
20240312,151500,656847500,393000,393000,393000,393000,42
|
|
20240312,151400,640341500,393000,393000,393000,393000,0
|
|
20240312,151300,640341500,393000,393000,393000,393000,1
|
|
20240312,151200,639948500,393500,393500,393500,393500,10
|
|
20240312,151100,636013500,393500,393500,393500,393500,0
|
|
20240312,151000,636013500,393500,393500,393500,393500,8
|
|
20240312,150900,632865500,393500,393500,393500,393500,1
|
|
20240312,150800,632472000,394000,394000,394000,394000,0
|
|
20240312,150700,632472000,394000,393500,394000,393500,6
|
|
20240312,150600,630108500,393500,393500,393500,393500,2
|
|
20240312,150500,629321500,393500,393500,393500,393000,71
|
|
20240312,150400,601410000,393500,393500,393500,393500,1
|
|
20240312,150300,601016500,393500,393500,393500,393500,2
|
|
20240312,150200,600229500,393500,393500,393500,393500,0
|
|
20240312,150100,600229500,393500,393500,393500,393500,10
|
|
20240312,150000,596294500,393500,393500,393500,393500,126
|
|
20240312,145900,546713500,394000,394000,394000,394000,8
|
|
20240312,145800,543561500,394000,394000,394000,394000,51
|
|
20240312,145700,523467500,394000,394000,394000,394000,0
|
|
20240312,145600,523467500,394000,394000,394000,394000,1
|
|
20240312,145500,523073500,394000,394000,394000,394000,42
|
|
20240312,145400,506525500,394000,394000,394000,394000,0
|
|
20240312,145300,506525500,394000,394000,394000,394000,2
|
|
20240312,145200,505737500,394500,394500,394500,394500,1
|
|
20240312,145100,505343000,394500,394500,394500,394500,21
|
|
20240312,145000,497058500,394500,395000,395000,394500,10
|
|
20240312,144900,493112500,394500,394500,394500,394500,10
|
|
20240312,144800,489167500,395000,394500,395000,394500,7
|
|
20240312,144700,486405500,394500,394500,394500,394500,2
|
|
20240312,144600,485616500,395000,394500,395000,394500,6
|
|
20240312,144500,483248500,394500,394500,395000,394500,14
|
|
20240312,144400,477723500,394500,394500,394500,394500,2
|
|
20240312,144300,476934500,394500,394500,394500,394500,0
|
|
20240312,144200,476934500,394500,394000,394500,394000,2
|
|
20240312,144100,476146000,394500,394500,394500,394500,0
|
|
20240312,144000,476146000,394500,394500,394500,394500,1
|
|
20240312,143900,475751500,394000,394000,394000,394000,0
|
|
20240312,143800,475751500,394000,393500,394000,393500,3
|
|
20240312,143700,474570500,393500,393500,393500,393500,0
|
|
20240312,143600,474570500,393500,393500,393500,393500,2
|
|
20240312,143500,473783500,394000,394000,394000,394000,0
|
|
20240312,143400,473783500,394000,394000,394000,394000,1
|
|
20240312,143300,473389500,394500,394500,394500,394500,0
|
|
20240312,143200,473389500,394500,394500,394500,394500,0
|
|
20240312,143100,473389500,394500,394500,394500,394500,1
|
|
20240312,143000,472995000,394500,394000,394500,394000,10
|
|
20240312,142900,469050500,394500,394500,394500,394500,1
|
|
20240312,142800,468656000,394000,394000,394500,394000,21
|
|
20240312,142700,460379500,393500,393500,393500,393500,1
|
|
20240312,142600,459986000,393500,393500,393500,393500,3
|
|
20240312,142500,458805500,393500,394000,394000,393500,38
|
|
20240312,142400,443834000,394000,394000,394500,394000,5
|
|
20240312,142300,441863000,394500,394500,394500,394500,4
|
|
20240312,142200,440285000,394500,394000,394500,394000,11
|
|
20240312,142100,435946000,394000,393500,394000,393500,3
|
|
20240312,142000,434764500,394000,393500,394000,393500,10
|
|
20240312,141900,430825500,393500,393500,393500,393500,2
|
|
20240312,141800,430038500,393500,393500,393500,393500,0
|
|
20240312,141700,430038500,393500,393500,393500,393500,2
|
|
20240312,141600,429251500,393500,393500,394000,393500,8
|
|
20240312,141500,426103000,393500,393500,393500,393500,1
|
|
20240312,141400,425709500,394000,394000,394000,394000,15
|
|
20240312,141300,419799500,394000,394000,394000,394000,1
|
|
20240312,141200,419405500,394000,394000,394000,394000,0
|
|
20240312,141100,419405500,394000,394000,394000,394000,2
|
|
20240312,141000,418617500,394000,394000,394000,394000,1
|
|
20240312,140900,418223500,394000,394000,394000,394000,5
|
|
20240312,140800,416253500,393500,394000,394000,393500,3
|
|
20240312,140700,415072000,393500,393500,393500,393500,1
|
|
20240312,140600,414678500,393500,393500,393500,393500,0
|
|
20240312,140500,414678500,393500,394000,394000,393500,2
|
|
20240312,140400,413891000,393500,393500,393500,393500,6
|
|
20240312,140300,411530000,393500,393500,393500,393500,1
|
|
20240312,140200,411136500,393500,393500,393500,393500,1
|
|
20240312,140100,410743000,394000,393500,394000,393500,3
|
|
20240312,140000,409562000,393500,393500,393500,393500,2
|
|
20240312,135900,408775000,393500,393500,393500,393500,2
|
|
20240312,135800,407988000,393500,393500,393500,393500,0
|
|
20240312,135700,407988000,393500,393500,393500,393500,1
|
|
20240312,135600,407594500,393500,393500,393500,393500,2
|
|
20240312,135500,406807500,393500,393500,393500,393500,0
|
|
20240312,135400,406807500,393500,393500,393500,393500,1
|
|
20240312,135300,406414000,393500,393500,393500,393500,1
|
|
20240312,135200,406020500,394000,394000,394000,394000,0
|
|
20240312,135100,406020500,394000,394000,394000,394000,0
|
|
20240312,135000,406020500,394000,394000,394000,394000,11
|
|
20240312,134900,401686500,394000,393500,394000,393500,10
|
|
20240312,134800,397747000,393500,393500,393500,393500,1
|
|
20240312,134700,397353500,394000,394000,394000,394000,3
|
|
20240312,134600,396171500,393500,393500,393500,393500,1
|
|
20240312,134500,395778000,393500,393500,394000,393500,5
|
|
20240312,134400,393810000,393500,393500,393500,393500,1
|
|
20240312,134300,393416500,393500,393500,393500,393500,1
|
|
20240312,134200,393023000,393500,393500,393500,393500,1
|
|
20240312,134100,392629500,394500,394500,394500,394500,0
|
|
20240312,134000,392629500,394500,394500,394500,394500,0
|
|
20240312,133900,392629500,394500,394000,394500,393500,69
|
|
20240312,133800,365469000,394000,394000,394000,394000,0
|
|
20240312,133700,365469000,394000,394000,394000,394000,2
|
|
20240312,133600,364681000,394000,394000,394000,394000,0
|
|
20240312,133500,364681000,394000,394000,394000,394000,3
|
|
20240312,133400,363499000,394500,394500,394500,394500,1
|
|
20240312,133300,363104500,394500,394500,394500,394500,0
|
|
20240312,133200,363104500,394500,394000,394500,394000,3
|
|
20240312,133100,361922000,394000,394000,394000,394000,1
|
|
20240312,133000,361528000,394000,394000,394000,394000,0
|
|
20240312,132900,361528000,394000,394000,394000,394000,1
|
|
20240312,132800,361134000,394500,394500,394500,394500,2
|
|
20240312,132700,360345000,394500,394500,394500,394500,25
|
|
20240312,132600,350482500,394500,394500,394500,394500,0
|
|
20240312,132500,350482500,394500,394500,394500,394500,2
|
|
20240312,132400,349693500,394500,394500,394500,394500,0
|
|
20240312,132300,349693500,394500,394500,394500,394500,1
|
|
20240312,132200,349299000,394000,394000,394000,394000,0
|
|
20240312,132100,349299000,394000,394000,394000,394000,0
|
|
20240312,132000,349299000,394000,394000,394000,394000,3
|
|
20240312,131900,348117000,394000,394000,394000,394000,0
|
|
20240312,131800,348117000,394000,394000,394000,394000,1
|
|
20240312,131700,347723000,394000,394000,394000,394000,1
|
|
20240312,131600,347329000,394500,394500,394500,394500,0
|
|
20240312,131500,347329000,394500,394500,394500,394500,0
|
|
20240312,131400,347329000,394500,394000,394500,394000,2
|
|
20240312,131300,346540500,394500,394500,394500,394500,0
|
|
20240312,131200,346540500,394500,394500,394500,394500,0
|
|
20240312,131100,346540500,394500,394500,394500,394500,1
|
|
20240312,131000,346146000,394500,394500,394500,394500,1
|
|
20240312,130900,345751500,394000,394000,394000,394000,1
|
|
20240312,130800,345357500,394000,394000,394000,394000,0
|
|
20240312,130700,345357500,394000,394500,394500,394000,8
|
|
20240312,130600,342202500,394000,394000,394000,394000,1
|
|
20240312,130500,341808500,394000,394000,394000,394000,0
|
|
20240312,130400,341808500,394000,394000,394000,394000,1
|
|
20240312,130300,341414500,394000,394000,394000,394000,1
|
|
20240312,130200,341020500,394000,394000,394000,394000,0
|
|
20240312,130100,341020500,394000,394500,394500,394000,4
|
|
20240312,130000,339443000,394500,394500,394500,394000,4
|
|
20240312,125900,337865500,394000,394000,394000,394000,0
|
|
20240312,125800,337865500,394000,394000,394000,394000,1
|
|
20240312,125700,337471500,394000,394000,394000,394000,1
|
|
20240312,125600,337077500,394000,394000,394000,394000,0
|
|
20240312,125500,337077500,394000,394000,394000,394000,1
|
|
20240312,125400,336683500,394000,394000,394000,394000,5
|
|
20240312,125300,334713500,394000,394000,394000,394000,2
|
|
20240312,125200,333925500,394000,394000,394000,394000,1
|
|
20240312,125100,333531500,394000,394000,394000,394000,0
|
|
20240312,125000,333531500,394000,395000,395000,394000,3
|
|
20240312,124900,332348000,394500,394000,394500,394000,2
|
|
20240312,124800,331559500,394500,394500,394500,394500,0
|
|
20240312,124700,331559500,394500,394500,394500,394500,1
|
|
20240312,124600,331165000,394000,394000,394000,394000,1
|
|
20240312,124500,330771000,394000,394000,394000,394000,1
|
|
20240312,124400,330377000,394000,394000,394000,394000,2
|
|
20240312,124300,329589000,394000,394000,394000,394000,1
|
|
20240312,124200,329195000,394000,394000,394000,394000,3
|
|
20240312,124100,328013000,394000,394000,394000,394000,2
|
|
20240312,124000,327225000,394000,394000,394000,394000,2
|
|
20240312,123900,326437000,394500,394500,394500,394500,1
|
|
20240312,123800,326042500,394500,394500,394500,394500,0
|
|
20240312,123700,326042500,394500,394500,395000,394500,6
|
|
20240312,123600,323675000,394500,394000,394500,394000,2
|
|
20240312,123500,322886500,394000,394000,394000,394000,1
|
|
20240312,123400,322492500,394000,394000,394000,394000,0
|
|
20240312,123300,322492500,394000,394000,394000,394000,1
|
|
20240312,123200,322098500,394000,394000,394000,394000,1
|
|
20240312,123100,321704500,394000,394000,394000,394000,1
|
|
20240312,123000,321310500,394000,394000,394000,393500,10
|
|
20240312,122900,317371000,393500,393500,393500,393500,2
|
|
20240312,122800,316584000,393500,393500,393500,393500,0
|
|
20240312,122700,316584000,393500,393500,393500,393500,1
|
|
20240312,122600,316190500,393500,393500,393500,393500,0
|
|
20240312,122500,316190500,393500,393500,393500,393500,1
|
|
20240312,122400,315797000,393500,393500,393500,393500,1
|
|
20240312,122300,315403500,394000,394000,394000,394000,2
|
|
20240312,122200,314615500,393500,394000,394000,393500,5
|
|
20240312,122100,312646000,393500,393500,393500,393500,3
|
|
20240312,122000,311465500,393500,393500,393500,393500,0
|
|
20240312,121900,311465500,393500,393500,393500,393500,1
|
|
20240312,121800,311072000,393500,393500,393500,393500,1
|
|
20240312,121700,310678500,394000,394000,394000,394000,0
|
|
20240312,121600,310678500,394000,394000,394000,394000,1
|
|
20240312,121500,310284500,394500,394500,394500,394500,0
|
|
20240312,121400,310284500,394500,394000,394500,394000,2
|
|
20240312,121300,309496000,394000,394000,394000,394000,0
|
|
20240312,121200,309496000,394000,394000,394000,394000,0
|
|
20240312,121100,309496000,394000,394000,394000,394000,5
|
|
20240312,121000,307526000,394000,394000,394000,394000,3
|
|
20240312,120900,306344000,393500,393500,393500,393500,0
|
|
20240312,120800,306344000,393500,393500,393500,393500,0
|
|
20240312,120700,306344000,393500,393500,393500,393500,2
|
|
20240312,120600,305557000,393500,393500,393500,393500,0
|
|
20240312,120500,305557000,393500,393500,393500,393500,1
|
|
20240312,120400,305163500,393500,393500,393500,393500,1
|
|
20240312,120300,304770000,394000,394000,394000,394000,0
|
|
20240312,120200,304770000,394000,394000,394000,394000,1
|
|
20240312,120100,304376000,394500,394000,394500,394000,23
|
|
20240312,120000,295313500,394000,394000,394000,394000,0
|
|
20240312,115900,295313500,394000,394000,394000,394000,2
|
|
20240312,115800,294525500,394000,394000,394000,394000,0
|
|
20240312,115700,294525500,394000,394000,394000,394000,1
|
|
20240312,115600,294131500,394000,394000,394000,394000,0
|
|
20240312,115500,294131500,394000,394000,394000,394000,1
|
|
20240312,115400,293737500,394500,394500,394500,394500,39
|
|
20240312,115300,278352000,394500,394500,394500,394500,2
|
|
20240312,115200,277563000,394500,394500,394500,394500,0
|
|
20240312,115100,277563000,394500,394500,394500,394500,1
|
|
20240312,115000,277168500,394500,394500,394500,394500,2
|
|
20240312,114900,276379500,394500,394500,394500,394500,0
|
|
20240312,114800,276379500,394500,395000,395000,394500,3
|
|
20240312,114700,275195500,394500,394500,394500,394500,2
|
|
20240312,114600,274406500,394500,394500,394500,394500,1
|
|
20240312,114500,274012000,394500,394500,394500,394500,2
|
|
20240312,114400,273223000,394500,394500,394500,394500,0
|
|
20240312,114300,273223000,394500,394500,394500,394500,2
|
|
20240312,114200,272434000,394500,394500,394500,394500,1
|
|
20240312,114100,272039500,394500,394500,394500,394500,0
|
|
20240312,114000,272039500,394500,395000,395000,394500,2
|
|
20240312,113900,271250000,394500,394500,394500,394500,41
|
|
20240312,113800,255075500,394500,394500,394500,394500,4
|
|
20240312,113700,253497500,394000,394000,394000,394000,2
|
|
20240312,113600,252709500,394500,394000,394500,394000,2
|
|
20240312,113500,251921000,394000,394000,394000,394000,0
|
|
20240312,113400,251921000,394000,394000,394000,394000,1
|
|
20240312,113300,251527000,394000,394000,394000,394000,1
|
|
20240312,113200,251133000,394000,394000,394000,394000,0
|
|
20240312,113100,251133000,394000,394000,394000,394000,3
|
|
20240312,113000,249951000,394000,394000,394000,394000,0
|
|
20240312,112900,249951000,394000,394000,394000,394000,1
|
|
20240312,112800,249557000,394500,394000,394500,394000,2
|
|
20240312,112700,248768500,395500,395500,395500,395500,0
|
|
20240312,112600,248768500,395500,395500,395500,395500,0
|
|
20240312,112500,248768500,395500,395500,395500,395500,0
|
|
20240312,112400,248768500,395500,395000,395500,395000,3
|
|
20240312,112300,247583000,395000,395000,395000,395000,2
|
|
20240312,112200,246793000,395000,394500,395000,394500,11
|
|
20240312,112100,242448500,395000,395000,395500,395000,4
|
|
20240312,112000,240867500,395500,395500,395500,395500,1
|
|
20240312,111900,240472000,395000,394000,395000,394000,8
|
|
20240312,111800,237314000,394000,394000,394000,394000,0
|
|
20240312,111700,237314000,394000,394000,394000,394000,1
|
|
20240312,111600,236920000,394000,394000,394000,394000,1
|
|
20240312,111500,236526000,394000,394000,394000,394000,2
|
|
20240312,111400,235738000,395000,395000,395000,395000,2
|
|
20240312,111300,234948000,394000,395000,395000,394000,6
|
|
20240312,111200,232582000,394000,394000,394000,394000,0
|
|
20240312,111100,232582000,394000,394000,394000,394000,3
|
|
20240312,111000,231400000,394000,394000,394000,394000,0
|
|
20240312,110900,231400000,394000,394000,394000,394000,28
|
|
20240312,110800,220368000,394000,394000,394000,394000,1
|
|
20240312,110700,219974000,394500,394500,394500,394500,0
|
|
20240312,110600,219974000,394500,394500,394500,394500,0
|
|
20240312,110500,219974000,394500,394500,394500,394500,1
|
|
20240312,110400,219579500,395000,395000,395000,395000,0
|
|
20240312,110300,219579500,395000,395000,395000,395000,3
|
|
20240312,110200,218394500,395000,395000,395000,395000,0
|
|
20240312,110100,218394500,395000,395500,395500,395000,2
|
|
20240312,110000,217604000,395500,395500,395500,395000,3
|
|
20240312,105900,216418000,395000,395000,395000,395000,0
|
|
20240312,105800,216418000,395000,395000,395000,395000,6
|
|
20240312,105700,214048000,395000,395000,395000,395000,1
|
|
20240312,105600,213653000,395500,395500,395500,395500,2
|
|
20240312,105500,212862000,395000,395000,395000,395000,9
|
|
20240312,105400,209307000,395500,395500,395500,395000,5
|
|
20240312,105300,207330000,395500,394000,395500,394000,9
|
|
20240312,105200,203774500,395000,395000,395000,395000,4
|
|
20240312,105100,202194500,395000,395000,395000,395000,2
|
|
20240312,105000,201404500,395000,394500,395000,394500,11
|
|
20240312,104900,197061500,394500,394500,394500,394000,17
|
|
20240312,104800,190355500,394500,394500,394500,394500,4
|
|
20240312,104700,188777500,394000,394000,394000,394000,1
|
|
20240312,104600,188383500,394000,394500,394500,394000,4
|
|
20240312,104500,186806500,394000,394000,394000,394000,1
|
|
20240312,104400,186412500,394000,394000,394000,394000,2
|
|
20240312,104300,185624500,394000,394000,394000,394000,1
|
|
20240312,104200,185230500,394000,394000,394000,394000,0
|
|
20240312,104100,185230500,394000,394000,394000,394000,1
|
|
20240312,104000,184836500,394000,394000,394000,394000,1
|
|
20240312,103900,184442500,394000,394000,394000,394000,0
|
|
20240312,103800,184442500,394000,394000,394000,394000,1
|
|
20240312,103700,184048500,394000,394000,394000,394000,1
|
|
20240312,103600,183654500,394000,394000,394000,394000,0
|
|
20240312,103500,183654500,394000,394500,394500,394000,2
|
|
20240312,103400,182866000,394000,394000,394000,394000,0
|
|
20240312,103300,182866000,394000,394000,394000,394000,2
|
|
20240312,103200,182078000,394000,394000,394000,394000,1
|
|
20240312,103100,181684000,394000,394000,394000,394000,0
|
|
20240312,103000,181684000,394000,394500,394500,394000,2
|
|
20240312,102900,180895500,394500,394000,394500,394000,3
|
|
20240312,102800,179712500,394000,394000,394000,394000,0
|
|
20240312,102700,179712500,394000,394000,394000,394000,1
|
|
20240312,102600,179318500,394000,394000,394000,394000,1
|
|
20240312,102500,178924500,394000,394000,394000,394000,0
|
|
20240312,102400,178924500,394000,394000,394000,394000,1
|
|
20240312,102300,178530500,394000,394000,394000,394000,1
|
|
20240312,102200,178136500,394500,394000,394500,394000,6
|
|
20240312,102100,175772000,394500,394000,394500,394000,3
|
|
20240312,102000,174589000,394500,394500,394500,394000,8
|
|
20240312,101900,171435000,394000,394000,394000,394000,2
|
|
20240312,101800,170647000,394000,394000,394000,394000,1
|
|
20240312,101700,170253000,394000,394000,394000,394000,0
|
|
20240312,101600,170253000,394000,394000,394000,394000,3
|
|
20240312,101500,169071000,394500,394500,394500,394500,0
|
|
20240312,101400,169071000,394500,393500,394500,393500,6
|
|
20240312,101300,166708000,394000,394000,394000,394000,15
|
|
20240312,101200,160798000,395000,395000,395000,395000,1
|
|
20240312,101100,160403000,395500,394500,395500,394000,119
|
|
20240312,101000,113477000,394500,395000,395500,394500,6
|
|
20240312,100900,111108500,395000,395000,395000,395000,1
|
|
20240312,100800,110713500,395000,396000,396500,395000,26
|
|
20240312,100700,100436000,396500,396500,396500,394500,7
|
|
20240312,100600,97664500,395000,395000,395000,395000,0
|
|
20240312,100500,97664500,395000,395000,395000,395000,7
|
|
20240312,100400,94899500,395000,395000,395000,395000,0
|
|
20240312,100300,94899500,395000,395000,395000,395000,0
|
|
20240312,100200,94899500,395000,395000,395000,394500,6
|
|
20240312,100100,92531500,395000,395000,395000,395000,3
|
|
20240312,100000,91346500,394500,395000,395000,394500,4
|
|
20240312,095900,89767000,394500,394500,394500,394500,1
|
|
20240312,095800,89372500,394500,394500,394500,394500,4
|
|
20240312,095700,87794500,395000,395000,395000,395000,5
|
|
20240312,095600,85819500,395000,395000,395000,395000,8
|
|
20240312,095500,82659500,395000,395000,395000,395000,3
|
|
20240312,095400,81474500,395000,395000,395000,395000,0
|
|
20240312,095300,81474500,395000,395000,395000,395000,1
|
|
20240312,095200,81079500,395000,395000,395000,395000,0
|
|
20240312,095100,81079500,395000,395000,395000,395000,1
|
|
20240312,095000,80684500,395000,395000,395000,395000,0
|
|
20240312,094900,80684500,395000,395000,395000,395000,0
|
|
20240312,094800,80684500,395000,395000,395000,395000,0
|
|
20240312,094700,80684500,395000,395000,395000,395000,0
|
|
20240312,094600,80684500,395000,395000,395000,395000,0
|
|
20240312,094500,80684500,395000,395000,395000,395000,0
|
|
20240312,094400,80684500,395000,395000,395000,395000,0
|
|
20240312,094300,80684500,395000,395000,395000,395000,0
|
|
20240312,094200,80684500,395000,395000,395000,395000,0
|
|
20240312,094100,80684500,395000,395000,395000,395000,0
|
|
20240312,094000,80684500,395000,395000,395000,395000,3
|
|
20240312,093900,79499500,395000,395000,395000,395000,0
|
|
20240312,093800,79499500,395000,395000,395000,395000,0
|
|
20240312,093700,79499500,395000,395000,395000,395000,0
|
|
20240312,093600,79499500,395000,395000,395000,395000,8
|
|
20240312,093500,76339500,395000,395000,395000,395000,0
|
|
20240312,093400,76339500,395000,395000,395000,395000,0
|
|
20240312,093300,76339500,395000,395000,395000,395000,0
|
|
20240312,093200,76339500,395000,395000,395000,395000,1
|
|
20240312,093100,75944500,395000,395000,395000,395000,1
|
|
20240312,093000,75549500,394500,394500,394500,394500,0
|
|
20240312,092900,75549500,394500,395000,395000,394500,13
|
|
20240312,092800,70416500,397000,397000,397000,397000,1
|
|
20240312,092700,70019500,397000,394500,397000,394500,6
|
|
20240312,092600,67640000,396500,396500,396500,396500,0
|
|
20240312,092500,67640000,396500,396500,396500,396500,4
|
|
20240312,092400,66054000,394500,394000,394500,394000,4
|
|
20240312,092300,64477500,393500,394000,394000,393500,5
|
|
20240312,092200,62509500,394000,393500,394000,393500,26
|
|
20240312,092100,52278000,393500,393500,393500,393500,0
|
|
20240312,092000,52278000,393500,393500,393500,393500,0
|
|
20240312,091900,52278000,393500,393500,393500,393500,0
|
|
20240312,091800,52278000,393500,393500,393500,393500,0
|
|
20240312,091700,52278000,393500,393500,393500,393500,0
|
|
20240312,091600,52278000,393500,393500,393500,393500,0
|
|
20240312,091500,52278000,393500,394000,394000,393500,8
|
|
20240312,091400,49127000,393500,394000,394000,393500,16
|
|
20240312,091300,42828000,397000,396500,397000,396500,10
|
|
20240312,091200,38861500,397000,397000,397000,397000,5
|
|
20240312,091100,36876500,396500,396500,396500,396500,0
|
|
20240312,091000,36876500,396500,396500,396500,394000,8
|
|
20240312,090900,33709500,394500,394000,394500,394000,6
|
|
20240312,090800,31344500,394000,394000,394000,394000,2
|
|
20240312,090700,30556500,394000,394000,394000,394000,3
|
|
20240312,090600,29374500,394000,395500,395500,394000,12
|
|
20240312,090500,24634500,397000,397000,397000,397000,0
|
|
20240312,090400,24634500,397000,397500,397500,397000,18
|
|
20240312,090300,17483500,397500,397500,397500,397500,1
|
|
20240312,090200,17086000,396500,396500,396500,396500,0
|
|
20240312,090100,17086000,396500,397500,397500,396500,3
|
|
20240312,090000,15895500,397500,398000,398000,392500,40
|