591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,184800,1005757000,392000,392000,392000,392000,138
|
|
20240313,184700,1005757000,392000,392000,392000,392000,0
|
|
20240313,184600,1005757000,392000,392000,392000,392000,0
|
|
20240313,184500,1005757000,392000,392000,392000,392000,0
|
|
20240313,184400,1005757000,392000,392000,392000,392000,0
|
|
20240313,184300,1005757000,392000,392000,392000,392000,0
|
|
20240313,184200,1005757000,392000,392000,392000,392000,0
|
|
20240313,184100,1005757000,392000,392000,392000,392000,0
|
|
20240313,184000,1005757000,392000,392000,392000,392000,0
|
|
20240313,183900,1005757000,392000,392000,392000,392000,0
|
|
20240313,183800,1005757000,392000,392000,392000,392000,0
|
|
20240313,183700,1005757000,392000,392000,392000,392000,0
|
|
20240313,183600,1005757000,392000,392000,392000,392000,0
|
|
20240313,183500,1005757000,392000,392000,392000,392000,0
|
|
20240313,183400,1005757000,392000,392000,392000,392000,0
|
|
20240313,183300,1005757000,392000,392000,392000,392000,0
|
|
20240313,183200,1005757000,392000,392000,392000,392000,0
|
|
20240313,183100,1005757000,392000,392000,392000,392000,0
|
|
20240313,183000,1005757000,392000,392000,392000,392000,0
|
|
20240313,182900,1005757000,392000,392000,392000,392000,0
|
|
20240313,182800,1005757000,392000,392000,392000,392000,0
|
|
20240313,182700,1005757000,392000,392000,392000,392000,0
|
|
20240313,182600,1005757000,392000,392000,392000,392000,0
|
|
20240313,182500,1005757000,392000,392000,392000,392000,0
|
|
20240313,182400,1005757000,392000,392000,392000,392000,0
|
|
20240313,182300,1005757000,392000,392000,392000,392000,0
|
|
20240313,182200,1005757000,392000,392000,392000,392000,0
|
|
20240313,182100,1005757000,392000,392000,392000,392000,0
|
|
20240313,182000,1005757000,392000,392000,392000,392000,0
|
|
20240313,181900,1005757000,392000,392000,392000,392000,0
|
|
20240313,181800,1005757000,392000,392000,392000,392000,138
|
|
20240313,181700,1005757000,392000,392000,392000,392000,0
|
|
20240313,181600,1005757000,392000,392000,392000,392000,0
|
|
20240313,181500,1005757000,392000,392000,392000,392000,0
|
|
20240313,181400,1005757000,392000,392000,392000,392000,0
|
|
20240313,181300,1005757000,392000,392000,392000,392000,0
|
|
20240313,181200,1005757000,392000,392000,392000,392000,0
|
|
20240313,181100,1005757000,392000,392000,392000,392000,0
|
|
20240313,181000,1005757000,392000,392000,392000,392000,0
|
|
20240313,180900,1005757000,392000,392000,392000,392000,0
|
|
20240313,180800,1005757000,392000,392000,392000,392000,0
|
|
20240313,180700,1005757000,392000,392000,392000,392000,0
|
|
20240313,180600,1005757000,392000,392000,392000,392000,0
|
|
20240313,180500,1005757000,392000,392000,392000,392000,0
|
|
20240313,180400,1005757000,392000,392000,392000,392000,0
|
|
20240313,180300,1005757000,392000,392000,392000,392000,0
|
|
20240313,180200,1005757000,392000,392000,392000,392000,0
|
|
20240313,180100,1005757000,392000,392000,392000,392000,0
|
|
20240313,180000,1005757000,392000,392000,392000,392000,0
|
|
20240313,175900,1005757000,392000,392000,392000,392000,0
|
|
20240313,175800,1005757000,392000,392000,392000,392000,0
|
|
20240313,175700,1005757000,392000,392000,392000,392000,0
|
|
20240313,175600,1005757000,392000,392000,392000,392000,0
|
|
20240313,175500,1005757000,392000,392000,392000,392000,0
|
|
20240313,175400,1005757000,392000,392000,392000,392000,0
|
|
20240313,175300,1005757000,392000,392000,392000,392000,0
|
|
20240313,175200,1005757000,392000,392000,392000,392000,0
|
|
20240313,175100,1005757000,392000,392000,392000,392000,0
|
|
20240313,175000,1005757000,392000,392000,392000,392000,0
|
|
20240313,174900,1005757000,392000,392000,392000,392000,0
|
|
20240313,174800,1005757000,392000,392000,392000,392000,138
|
|
20240313,174700,1005757000,392000,392000,392000,392000,0
|
|
20240313,174600,1005757000,392000,392000,392000,392000,0
|
|
20240313,174500,1005757000,392000,392000,392000,392000,0
|
|
20240313,174400,1005757000,392000,392000,392000,392000,0
|
|
20240313,174300,1005757000,392000,392000,392000,392000,0
|
|
20240313,174200,1005757000,392000,392000,392000,392000,0
|
|
20240313,174100,1005757000,392000,392000,392000,392000,0
|
|
20240313,174000,1005757000,392000,392000,392000,392000,0
|
|
20240313,173900,1005757000,392000,392000,392000,392000,0
|
|
20240313,173800,1005757000,392000,392000,392000,392000,0
|
|
20240313,173700,1005757000,392000,392000,392000,392000,0
|
|
20240313,173600,1005757000,392000,392000,392000,392000,0
|
|
20240313,173500,1005757000,392000,392000,392000,392000,0
|
|
20240313,173400,1005757000,392000,392000,392000,392000,0
|
|
20240313,173300,1005757000,392000,392000,392000,392000,0
|
|
20240313,173200,1005757000,392000,392000,392000,392000,0
|
|
20240313,173100,1005757000,392000,392000,392000,392000,0
|
|
20240313,173000,1005757000,392000,392000,392000,392000,0
|
|
20240313,172900,1005757000,392000,392000,392000,392000,0
|
|
20240313,172800,1005757000,392000,392000,392000,392000,0
|
|
20240313,172700,1005757000,392000,392000,392000,392000,0
|
|
20240313,172600,1005757000,392000,392000,392000,392000,0
|
|
20240313,172500,1005757000,392000,392000,392000,392000,0
|
|
20240313,172400,1005757000,392000,392000,392000,392000,0
|
|
20240313,172300,1005757000,392000,392000,392000,392000,0
|
|
20240313,172200,1005757000,392000,392000,392000,392000,0
|
|
20240313,172100,1005757000,392000,392000,392000,392000,0
|
|
20240313,172000,1005757000,392000,392000,392000,392000,0
|
|
20240313,171900,1005757000,392000,392000,392000,392000,0
|
|
20240313,171800,1005757000,392000,392000,392000,392000,138
|
|
20240313,171700,1005757000,392000,392000,392000,392000,0
|
|
20240313,171600,1005757000,392000,392000,392000,392000,0
|
|
20240313,171500,1005757000,392000,392000,392000,392000,0
|
|
20240313,171400,1005757000,392000,392000,392000,392000,0
|
|
20240313,171300,1005757000,392000,392000,392000,392000,0
|
|
20240313,171200,1005757000,392000,392000,392000,392000,0
|
|
20240313,171100,1005757000,392000,392000,392000,392000,0
|
|
20240313,171000,1005757000,392000,392000,392000,392000,0
|
|
20240313,170900,1005757000,392000,392000,392000,392000,0
|
|
20240313,170800,1005757000,392000,392000,392000,392000,0
|
|
20240313,170700,1005757000,392000,392000,392000,392000,0
|
|
20240313,170600,1005757000,392000,392000,392000,392000,0
|
|
20240313,170500,1005757000,392000,392000,392000,392000,0
|
|
20240313,170400,1005757000,392000,392000,392000,392000,0
|
|
20240313,170300,1005757000,392000,392000,392000,392000,0
|
|
20240313,170200,1005757000,392000,392000,392000,392000,0
|
|
20240313,170100,1005757000,392000,392000,392000,392000,0
|
|
20240313,170000,1005757000,392000,392000,392000,392000,0
|
|
20240313,165900,1005757000,392000,392000,392000,392000,0
|
|
20240313,165800,1005757000,392000,392000,392000,392000,0
|
|
20240313,165700,1005757000,392000,392000,392000,392000,0
|
|
20240313,165600,1005757000,392000,392000,392000,392000,0
|
|
20240313,165500,1005757000,392000,392000,392000,392000,0
|
|
20240313,165400,1005757000,392000,392000,392000,392000,0
|
|
20240313,165300,1005757000,392000,392000,392000,392000,0
|
|
20240313,165200,1005757000,392000,392000,392000,392000,0
|
|
20240313,165100,1005757000,392000,392000,392000,392000,0
|
|
20240313,165000,1005757000,392000,392000,392000,392000,0
|
|
20240313,164900,1005757000,392000,392000,392000,392000,0
|
|
20240313,164800,1005757000,392000,392000,392000,392000,138
|
|
20240313,164700,1005757000,392000,392000,392000,392000,0
|
|
20240313,164600,1005757000,392000,392000,392000,392000,0
|
|
20240313,164500,1005757000,392000,392000,392000,392000,0
|
|
20240313,164400,1005757000,392000,392000,392000,392000,0
|
|
20240313,164300,1005757000,392000,392000,392000,392000,0
|
|
20240313,164200,1005757000,392000,392000,392000,392000,0
|
|
20240313,164100,1005757000,392000,392000,392000,392000,0
|
|
20240313,164000,1005757000,392000,392000,392000,392000,0
|
|
20240313,163900,1005757000,392000,392000,392000,392000,0
|
|
20240313,163800,1005757000,392000,392000,392000,392000,0
|
|
20240313,163700,1005757000,392000,392000,392000,392000,0
|
|
20240313,163600,1005757000,392000,392000,392000,392000,0
|
|
20240313,163500,1005757000,392000,392000,392000,392000,0
|
|
20240313,163400,1005757000,392000,392000,392000,392000,0
|
|
20240313,163300,1005757000,392000,392000,392000,392000,0
|
|
20240313,163200,1005757000,392000,392000,392000,392000,0
|
|
20240313,163100,1005757000,392000,392000,392000,392000,0
|
|
20240313,163000,1005757000,392000,392000,392000,392000,0
|
|
20240313,162900,1005757000,392000,392000,392000,392000,0
|
|
20240313,162800,1005757000,392000,392000,392000,392000,0
|
|
20240313,162700,1005757000,392000,392000,392000,392000,0
|
|
20240313,162600,1005757000,392000,392000,392000,392000,0
|
|
20240313,162500,1005757000,392000,392000,392000,392000,0
|
|
20240313,162400,1005757000,392000,392000,392000,392000,0
|
|
20240313,162300,1005757000,392000,392000,392000,392000,0
|
|
20240313,162200,1005757000,392000,392000,392000,392000,0
|
|
20240313,162100,1005757000,392000,392000,392000,392000,0
|
|
20240313,162000,1005757000,392000,392000,392000,392000,0
|
|
20240313,161900,1005757000,392000,392000,392000,392000,0
|
|
20240313,161800,1005757000,392000,392000,392000,392000,138
|
|
20240313,161700,1005757000,392000,392000,392000,392000,0
|
|
20240313,161600,1005757000,392000,392000,392000,392000,0
|
|
20240313,161500,1005757000,392000,392000,392000,392000,0
|
|
20240313,161400,1005757000,392000,392000,392000,392000,0
|
|
20240313,161300,1005757000,392000,392000,392000,392000,0
|
|
20240313,161200,1005757000,392000,392000,392000,392000,0
|
|
20240313,161100,1005757000,392000,392000,392000,392000,0
|
|
20240313,161000,1005757000,392000,392000,392000,392000,0
|
|
20240313,160900,1005757000,392000,392000,392000,392000,0
|
|
20240313,160800,1005757000,392000,392000,392000,392000,0
|
|
20240313,160700,1005757000,392000,392000,392000,392000,0
|
|
20240313,160600,1005757000,392000,392000,392000,392000,0
|
|
20240313,160500,1005757000,392000,392000,392000,392000,0
|
|
20240313,160400,1005757000,392000,392000,392000,392000,0
|
|
20240313,160300,1005757000,392000,392000,392000,392000,0
|
|
20240313,160200,1005757000,392000,392000,392000,392000,0
|
|
20240313,160100,1005757000,392000,392000,392000,392000,0
|
|
20240313,160000,1005757000,392000,392000,392000,392000,0
|
|
20240313,155900,1005757000,392000,392000,392000,392000,0
|
|
20240313,155800,1005757000,392000,392000,392000,392000,0
|
|
20240313,155700,1005757000,392000,392000,392000,392000,0
|
|
20240313,155600,1005757000,392000,392000,392000,392000,0
|
|
20240313,155500,1005757000,392000,392000,392000,392000,0
|
|
20240313,155400,1005757000,392000,392000,392000,392000,0
|
|
20240313,155300,1005757000,392000,392000,392000,392000,0
|
|
20240313,155200,1005757000,392000,392000,392000,392000,0
|
|
20240313,155100,1005757000,392000,392000,392000,392000,0
|
|
20240313,155000,1005757000,392000,392000,392000,392000,0
|
|
20240313,154900,1005757000,392000,392000,392000,392000,0
|
|
20240313,154800,1005757000,392000,392000,392000,392000,138
|
|
20240313,154700,1005757000,392000,392000,392000,392000,0
|
|
20240313,154600,1005757000,392000,392000,392000,392000,0
|
|
20240313,154500,1005757000,392000,392000,392000,392000,0
|
|
20240313,154400,1005757000,392000,392000,392000,392000,0
|
|
20240313,154300,1005757000,392000,392000,392000,392000,0
|
|
20240313,154200,1005757000,392000,392000,392000,392000,0
|
|
20240313,154100,1005757000,392000,392000,392000,392000,0
|
|
20240313,154000,1005757000,392000,392000,392000,392000,0
|
|
20240313,153900,1005757000,392000,392000,392000,392000,0
|
|
20240313,153800,1005757000,392000,392000,392000,392000,0
|
|
20240313,153700,1005757000,392000,392000,392000,392000,0
|
|
20240313,153600,1005757000,392000,392000,392000,392000,0
|
|
20240313,153500,1005757000,392000,392000,392000,392000,0
|
|
20240313,153400,1005757000,392000,392000,392000,392000,0
|
|
20240313,153300,1005757000,392000,392000,392000,392000,0
|
|
20240313,153200,1005757000,392000,392000,392000,392000,0
|
|
20240313,153100,1005757000,392000,392000,392000,392000,0
|
|
20240313,153000,1005757000,392000,392000,392000,392000,138
|
|
20240313,152900,951661000,391500,391500,391500,391500,0
|
|
20240313,152800,951661000,391500,391500,391500,391500,0
|
|
20240313,152700,951661000,391500,391500,391500,391500,0
|
|
20240313,152600,951661000,391500,391500,391500,391500,0
|
|
20240313,152500,951661000,391500,391500,391500,391500,0
|
|
20240313,152400,951661000,391500,391500,391500,391500,0
|
|
20240313,152300,951661000,391500,391500,391500,391500,0
|
|
20240313,152200,951661000,391500,391500,391500,391500,0
|
|
20240313,152100,951661000,391500,391500,391500,391500,0
|
|
20240313,152000,951661000,391500,391500,391500,391500,0
|
|
20240313,151900,951661000,391500,392000,392000,391500,12
|
|
20240313,151800,946959000,391500,391500,391500,391500,4
|
|
20240313,151700,945393000,391500,391500,391500,391500,8
|
|
20240313,151600,942261000,391500,391500,392500,391500,18
|
|
20240313,151500,935206500,391500,391500,392500,391500,24
|
|
20240313,151400,925801000,391500,391500,392000,391500,36
|
|
20240313,151300,911693000,391500,392000,392000,391500,17
|
|
20240313,151200,905032500,391500,391500,392000,391500,15
|
|
20240313,151100,899156000,392000,391500,392000,391500,8
|
|
20240313,151000,896021500,391500,392000,392000,391500,19
|
|
20240313,150900,888578500,391500,391500,392000,391500,13
|
|
20240313,150800,883485500,391500,392000,392000,391500,11
|
|
20240313,150700,879175500,392000,391500,392000,391500,6
|
|
20240313,150600,876824500,391500,391500,392000,391500,14
|
|
20240313,150500,871338500,391500,391500,392000,391500,17
|
|
20240313,150400,864681000,391500,392000,392000,391500,26
|
|
20240313,150300,854498500,392000,392000,392000,391500,14
|
|
20240313,150200,849012500,392000,391500,392000,391500,9
|
|
20240313,150100,845486500,391500,391500,391500,391500,2
|
|
20240313,150000,844703500,391500,391500,391500,391500,6
|
|
20240313,145900,842354500,391500,391500,391500,391500,7
|
|
20240313,145800,839614000,391500,391500,391500,391500,1
|
|
20240313,145700,839222500,391500,391500,391500,391500,1
|
|
20240313,145600,838831000,391500,391500,391500,391500,4
|
|
20240313,145500,837265000,391500,391500,391500,391500,2
|
|
20240313,145400,836482000,391500,391500,391500,391500,3
|
|
20240313,145300,835307500,391500,391500,391500,391500,1
|
|
20240313,145200,834916000,391500,391500,391500,391500,3
|
|
20240313,145100,833741500,391500,391500,391500,391500,1
|
|
20240313,145000,833350000,391500,391500,391500,391500,1
|
|
20240313,144900,832958500,391500,391500,391500,391500,2
|
|
20240313,144800,832175500,391500,391500,391500,391500,3
|
|
20240313,144700,831001000,391500,391500,391500,391500,2
|
|
20240313,144600,830218000,391500,391500,391500,391500,1
|
|
20240313,144500,829826500,391500,391500,391500,391500,6
|
|
20240313,144400,827477500,391500,391500,391500,391500,2
|
|
20240313,144300,826694500,391500,391500,391500,391500,2
|
|
20240313,144200,825911500,391500,391500,391500,391500,1
|
|
20240313,144100,825520000,391500,391500,391500,391500,4
|
|
20240313,144000,823954000,391500,391500,391500,391500,1
|
|
20240313,143900,823562500,391500,391500,391500,391500,2
|
|
20240313,143800,822779500,391500,391500,391500,391500,1
|
|
20240313,143700,822388000,391500,391500,391500,391500,5
|
|
20240313,143600,820430500,391500,391500,391500,391500,16
|
|
20240313,143500,814166500,391000,391000,391000,391000,0
|
|
20240313,143400,814166500,391000,391500,391500,391000,4
|
|
20240313,143300,812601000,391500,391500,391500,391500,2
|
|
20240313,143200,811818000,392000,392000,392000,392000,3
|
|
20240313,143100,810642000,391500,391500,391500,391500,2
|
|
20240313,143000,809859000,391500,391500,391500,391500,6
|
|
20240313,142900,807510000,391500,391500,391500,391500,2
|
|
20240313,142800,806727000,391500,391500,391500,391500,1
|
|
20240313,142700,806335500,391000,391000,391500,391000,16
|
|
20240313,142600,800075500,391000,391000,391000,391000,3
|
|
20240313,142500,798902500,391500,391500,391500,391500,11
|
|
20240313,142400,794596000,391500,391500,391500,391500,1
|
|
20240313,142300,794204500,391500,391000,391500,391000,2
|
|
20240313,142200,793422000,391500,391500,391500,391500,2
|
|
20240313,142100,792639000,391500,391500,391500,391500,0
|
|
20240313,142000,792639000,391500,391500,391500,391500,2
|
|
20240313,141900,791856000,391000,391000,391000,391000,1
|
|
20240313,141800,791465000,391000,391000,391000,391000,1
|
|
20240313,141700,791074000,391000,391000,391000,391000,1
|
|
20240313,141600,790683000,391500,391500,391500,391500,1
|
|
20240313,141500,790291500,391000,391000,391000,391000,1
|
|
20240313,141400,789900500,391000,391000,391000,391000,0
|
|
20240313,141300,789900500,391000,391000,391000,391000,0
|
|
20240313,141200,789900500,391000,391000,391000,391000,1
|
|
20240313,141100,789509500,391000,391000,391000,391000,0
|
|
20240313,141000,789509500,391000,391000,391000,391000,0
|
|
20240313,140900,789509500,391000,391000,391000,391000,0
|
|
20240313,140800,789509500,391000,391000,391000,391000,2
|
|
20240313,140700,788727500,392500,392500,392500,392500,0
|
|
20240313,140600,788727500,392500,392500,392500,392500,0
|
|
20240313,140500,788727500,392500,391000,392500,391000,6
|
|
20240313,140400,786378500,391500,391500,392500,391500,6
|
|
20240313,140300,784028500,391500,391000,391500,391000,3
|
|
20240313,140200,782855000,391500,391500,391500,391500,25
|
|
20240313,140100,773067500,391500,391000,391500,391000,4
|
|
20240313,140000,771502500,391000,391000,391000,391000,4
|
|
20240313,135900,769938500,391000,391000,391000,391000,0
|
|
20240313,135800,769938500,391000,391000,391000,391000,0
|
|
20240313,135700,769938500,391000,391000,391000,391000,2
|
|
20240313,135600,769156500,391500,391500,391500,391500,0
|
|
20240313,135500,769156500,391500,391000,391500,391000,6
|
|
20240313,135400,766808000,391000,391000,391000,391000,2
|
|
20240313,135300,766026000,391000,391000,391000,391000,5
|
|
20240313,135200,764071000,391000,391000,391000,391000,0
|
|
20240313,135100,764071000,391000,391000,391000,391000,1
|
|
20240313,135000,763680000,391000,391000,391000,391000,9
|
|
20240313,134900,760161000,391000,391000,391000,391000,0
|
|
20240313,134800,760161000,391000,391500,391500,391000,30
|
|
20240313,134700,748417000,391500,391500,391500,391500,5
|
|
20240313,134600,746459500,391000,391000,391000,391000,2
|
|
20240313,134500,745677500,391000,391000,391000,391000,1
|
|
20240313,134400,745286500,391000,391000,391000,391000,0
|
|
20240313,134300,745286500,391000,391000,391000,391000,0
|
|
20240313,134200,745286500,391000,391000,391000,391000,8
|
|
20240313,134100,742158500,391000,391000,391000,391000,0
|
|
20240313,134000,742158500,391000,391000,391000,391000,1
|
|
20240313,133900,741767500,391000,391000,391000,391000,16
|
|
20240313,133800,735511500,391500,391500,391500,391500,0
|
|
20240313,133700,735511500,391500,391500,391500,391500,66
|
|
20240313,133600,709672500,391500,391500,391500,391500,0
|
|
20240313,133500,709672500,391500,391500,391500,391500,20
|
|
20240313,133400,701842500,391500,391500,391500,391500,1
|
|
20240313,133300,701451000,392000,392000,392000,392000,1
|
|
20240313,133200,701059000,392000,392000,392000,392000,1
|
|
20240313,133100,700667000,392000,392000,392000,392000,0
|
|
20240313,133000,700667000,392000,392000,392000,392000,1
|
|
20240313,132900,700275000,391500,391500,391500,391500,0
|
|
20240313,132800,700275000,391500,391500,391500,391500,0
|
|
20240313,132700,700275000,391500,391500,391500,391500,0
|
|
20240313,132600,700275000,391500,391500,391500,391500,0
|
|
20240313,132500,700275000,391500,391500,391500,391500,6
|
|
20240313,132400,697926000,391500,391500,391500,391500,0
|
|
20240313,132300,697926000,391500,391500,391500,391500,0
|
|
20240313,132200,697926000,391500,391500,391500,391500,0
|
|
20240313,132100,697926000,391500,391500,391500,391500,1
|
|
20240313,132000,697534500,391500,392000,392000,391500,3
|
|
20240313,131900,696359000,392000,392000,392000,392000,6
|
|
20240313,131800,694007000,392000,392000,392000,392000,1
|
|
20240313,131700,693615000,391500,391500,391500,391500,0
|
|
20240313,131600,693615000,391500,391500,391500,391500,0
|
|
20240313,131500,693615000,391500,391500,391500,391500,80
|
|
20240313,131400,662295000,392000,392000,392000,392000,0
|
|
20240313,131300,662295000,392000,392000,392000,392000,2
|
|
20240313,131200,661511000,392000,392000,392000,392000,0
|
|
20240313,131100,661511000,392000,392000,392000,392000,12
|
|
20240313,131000,656807000,392500,392500,392500,392500,0
|
|
20240313,130900,656807000,392500,392500,392500,392500,5
|
|
20240313,130800,654844500,392000,392000,392000,392000,1
|
|
20240313,130700,654452500,392000,392000,392000,392000,0
|
|
20240313,130600,654452500,392000,392000,392000,392000,0
|
|
20240313,130500,654452500,392000,392000,392000,392000,0
|
|
20240313,130400,654452500,392000,392000,392000,392000,6
|
|
20240313,130300,652100500,392000,392000,392000,392000,0
|
|
20240313,130200,652100500,392000,392000,392000,392000,4
|
|
20240313,130100,650532500,392000,392000,392000,392000,0
|
|
20240313,130000,650532500,392000,392000,392000,392000,1
|
|
20240313,125900,650140500,392000,392000,392000,392000,1
|
|
20240313,125800,649748500,392000,392000,392000,392000,0
|
|
20240313,125700,649748500,392000,392000,392000,392000,7
|
|
20240313,125600,647004500,392000,392000,392000,392000,0
|
|
20240313,125500,647004500,392000,392000,392000,392000,15
|
|
20240313,125400,641124500,392000,392000,392000,392000,1
|
|
20240313,125300,640732500,392500,392500,392500,392500,0
|
|
20240313,125200,640732500,392500,392500,392500,392500,2
|
|
20240313,125100,639947500,392000,392000,392000,392000,0
|
|
20240313,125000,639947500,392000,392000,392000,392000,0
|
|
20240313,124900,639947500,392000,392000,392000,392000,5
|
|
20240313,124800,637987500,392000,392000,392000,392000,0
|
|
20240313,124700,637987500,392000,392000,392000,392000,1
|
|
20240313,124600,637595500,392000,392000,392000,392000,0
|
|
20240313,124500,637595500,392000,392500,392500,392000,7
|
|
20240313,124400,634851000,392000,392000,392000,392000,0
|
|
20240313,124300,634851000,392000,392000,392000,392000,0
|
|
20240313,124200,634851000,392000,392000,392000,392000,0
|
|
20240313,124100,634851000,392000,392000,392000,392000,2
|
|
20240313,124000,634067000,391500,391500,391500,391500,0
|
|
20240313,123900,634067000,391500,391500,391500,391500,0
|
|
20240313,123800,634067000,391500,391500,391500,391500,0
|
|
20240313,123700,634067000,391500,391500,391500,391500,0
|
|
20240313,123600,634067000,391500,391500,391500,391500,0
|
|
20240313,123500,634067000,391500,391500,391500,391500,0
|
|
20240313,123400,634067000,391500,391500,391500,391500,0
|
|
20240313,123300,634067000,391500,391500,391500,391500,0
|
|
20240313,123200,634067000,391500,391500,391500,391500,2
|
|
20240313,123100,633284000,392500,392500,392500,392500,1
|
|
20240313,123000,632891500,392500,392500,392500,392500,0
|
|
20240313,122900,632891500,392500,392500,392500,392500,2
|
|
20240313,122800,632106500,391500,391500,391500,391500,0
|
|
20240313,122700,632106500,391500,391500,391500,391500,0
|
|
20240313,122600,632106500,391500,391500,391500,391500,1
|
|
20240313,122500,631715000,391500,391500,391500,391500,1
|
|
20240313,122400,631323500,392000,392000,392000,392000,4
|
|
20240313,122300,629755500,391500,392000,392000,391500,11
|
|
20240313,122200,625448500,392000,392000,392000,392000,0
|
|
20240313,122100,625448500,392000,392000,392000,392000,1
|
|
20240313,122000,625056500,392000,392000,392000,392000,1
|
|
20240313,121900,624664500,392000,392000,392000,392000,0
|
|
20240313,121800,624664500,392000,392000,392000,392000,3
|
|
20240313,121700,623488500,392000,392000,392000,392000,0
|
|
20240313,121600,623488500,392000,392000,392000,392000,54
|
|
20240313,121500,602320500,392000,392500,392500,392000,3
|
|
20240313,121400,601143500,392500,392500,392500,392500,0
|
|
20240313,121300,601143500,392500,392500,392500,392500,0
|
|
20240313,121200,601143500,392500,392500,392500,392500,3
|
|
20240313,121100,599966000,392500,392500,392500,392500,0
|
|
20240313,121000,599966000,392500,392500,392500,392500,3
|
|
20240313,120900,598788500,392500,392500,392500,392500,0
|
|
20240313,120800,598788500,392500,392500,392500,392500,1
|
|
20240313,120700,598396000,392500,392000,392500,392000,2
|
|
20240313,120600,597611500,392000,392000,392000,392000,4
|
|
20240313,120500,596043500,392000,392000,392000,392000,0
|
|
20240313,120400,596043500,392000,392000,392000,392000,0
|
|
20240313,120300,596043500,392000,392000,392000,392000,0
|
|
20240313,120200,596043500,392000,392000,392000,392000,4
|
|
20240313,120100,594475500,393000,393000,393000,393000,2
|
|
20240313,120000,593689500,393000,393000,393000,393000,1
|
|
20240313,115900,593296500,392000,392000,392000,392000,0
|
|
20240313,115800,593296500,392000,392000,392000,392000,0
|
|
20240313,115700,593296500,392000,392000,392000,392000,0
|
|
20240313,115600,593296500,392000,392000,392000,392000,0
|
|
20240313,115500,593296500,392000,392000,392000,392000,1
|
|
20240313,115400,592904500,393000,393000,393000,393000,7
|
|
20240313,115300,590153500,393000,393000,393000,393000,0
|
|
20240313,115200,590153500,393000,393000,393000,393000,1
|
|
20240313,115100,589760500,393000,393000,393000,393000,2
|
|
20240313,115000,588974500,392000,392000,392000,392000,2
|
|
20240313,114900,588190500,392000,392000,392000,392000,0
|
|
20240313,114800,588190500,392000,392500,392500,392000,15
|
|
20240313,114700,582307000,392500,392500,392500,392500,1
|
|
20240313,114600,581914500,392500,392500,392500,392500,1
|
|
20240313,114500,581522000,392500,392500,392500,392500,1
|
|
20240313,114400,581129500,393500,393500,393500,393500,0
|
|
20240313,114300,581129500,393500,393500,393500,393500,1
|
|
20240313,114200,580736000,393500,393500,393500,393500,0
|
|
20240313,114100,580736000,393500,393500,393500,393500,2
|
|
20240313,114000,579949000,393500,393500,393500,393500,1
|
|
20240313,113900,579555500,392500,392500,392500,392500,0
|
|
20240313,113800,579555500,392500,392500,392500,392500,0
|
|
20240313,113700,579555500,392500,392500,392500,392500,0
|
|
20240313,113600,579555500,392500,392500,392500,392500,0
|
|
20240313,113500,579555500,392500,392500,392500,392500,0
|
|
20240313,113400,579555500,392500,392500,392500,392500,0
|
|
20240313,113300,579555500,392500,392500,392500,392500,0
|
|
20240313,113200,579555500,392500,392500,392500,392500,0
|
|
20240313,113100,579555500,392500,393000,393000,392500,13
|
|
20240313,113000,574452500,393500,392500,393500,392500,17
|
|
20240313,112900,567778000,392000,392500,392500,392000,14
|
|
20240313,112800,562283500,392500,392500,392500,392500,0
|
|
20240313,112700,562283500,392500,392500,392500,392500,0
|
|
20240313,112600,562283500,392500,392500,392500,392500,2
|
|
20240313,112500,561498500,392500,392500,392500,392500,0
|
|
20240313,112400,561498500,392500,392500,392500,392500,0
|
|
20240313,112300,561498500,392500,392500,392500,392500,2
|
|
20240313,112200,560713500,392500,392500,392500,392500,0
|
|
20240313,112100,560713500,392500,392500,392500,392500,5
|
|
20240313,112000,558751000,392000,392000,392000,392000,0
|
|
20240313,111900,558751000,392000,392000,392000,392000,20
|
|
20240313,111800,550911000,392000,392000,392000,392000,2
|
|
20240313,111700,550127000,392500,392500,392500,392500,0
|
|
20240313,111600,550127000,392500,392500,392500,392500,0
|
|
20240313,111500,550127000,392500,392500,392500,392500,1
|
|
20240313,111400,549734500,392500,392500,392500,392500,0
|
|
20240313,111300,549734500,392500,392500,392500,392500,0
|
|
20240313,111200,549734500,392500,392500,392500,392500,0
|
|
20240313,111100,549734500,392500,392500,392500,392500,4
|
|
20240313,111000,548164500,392500,392500,392500,392500,0
|
|
20240313,110900,548164500,392500,392500,392500,392500,2
|
|
20240313,110800,547379500,392500,392500,392500,392500,19
|
|
20240313,110700,539922000,393500,393500,393500,393500,2
|
|
20240313,110600,539135000,393500,393500,393500,393500,2
|
|
20240313,110500,538348000,394000,394000,394000,394000,0
|
|
20240313,110400,538348000,394000,394000,394000,394000,0
|
|
20240313,110300,538348000,394000,394000,394000,394000,0
|
|
20240313,110200,538348000,394000,394000,394000,394000,0
|
|
20240313,110100,538348000,394000,392500,394000,392500,2
|
|
20240313,110000,537561500,392500,392500,392500,392500,2
|
|
20240313,105900,536776500,392500,392500,392500,392500,0
|
|
20240313,105800,536776500,392500,392500,392500,392500,0
|
|
20240313,105700,536776500,392500,393500,393500,392500,8
|
|
20240313,105600,533635500,393500,393500,393500,393500,2
|
|
20240313,105500,532848500,394000,394000,394000,394000,0
|
|
20240313,105400,532848500,394000,394000,394000,394000,0
|
|
20240313,105300,532848500,394000,394000,394000,394000,0
|
|
20240313,105200,532848500,394000,394000,394000,394000,0
|
|
20240313,105100,532848500,394000,394000,394000,394000,0
|
|
20240313,105000,532848500,394000,394000,394000,394000,0
|
|
20240313,104900,532848500,394000,394000,394000,394000,0
|
|
20240313,104800,532848500,394000,394000,394000,394000,2
|
|
20240313,104700,532060500,394000,394000,394000,394000,0
|
|
20240313,104600,532060500,394000,392500,394000,392500,5
|
|
20240313,104500,530095000,392500,392500,392500,392500,3
|
|
20240313,104400,528917500,392500,392500,392500,392500,0
|
|
20240313,104300,528917500,392500,392500,392500,392500,2
|
|
20240313,104200,528132500,394000,394000,394000,394000,0
|
|
20240313,104100,528132500,394000,392500,394000,392500,6
|
|
20240313,104000,525774500,392500,392500,392500,392500,0
|
|
20240313,103900,525774500,392500,392500,392500,392500,0
|
|
20240313,103800,525774500,392500,392500,392500,392500,0
|
|
20240313,103700,525774500,392500,392500,392500,392500,0
|
|
20240313,103600,525774500,392500,392000,392500,392000,10
|
|
20240313,103500,521852500,392500,392500,392500,392500,2
|
|
20240313,103400,521067500,392000,392000,392000,392000,0
|
|
20240313,103300,521067500,392000,391000,392000,391000,11
|
|
20240313,103200,516757500,391000,391000,391000,391000,2
|
|
20240313,103100,515975500,391500,391000,391500,391000,8
|
|
20240313,103000,512845500,391000,390500,391500,390500,36
|
|
20240313,102900,498778500,391000,391500,391500,391000,12
|
|
20240313,102800,494082500,392000,391000,392000,390500,22
|
|
20240313,102700,485482500,391000,391000,391000,391000,13
|
|
20240313,102600,480399500,391000,391000,391000,391000,16
|
|
20240313,102500,474143500,391000,391500,391500,391000,14
|
|
20240313,102400,468668500,391000,391000,391500,391000,21
|
|
20240313,102300,460457000,391000,391500,391500,391000,25
|
|
20240313,102200,450675500,391500,391000,391500,391000,15
|
|
20240313,102100,444809000,391000,391000,391500,391000,29
|
|
20240313,102000,433463500,391500,391500,391500,391000,17
|
|
20240313,101900,426814000,391500,391000,391500,391000,22
|
|
20240313,101800,418211000,391500,391000,391500,391000,17
|
|
20240313,101700,411561500,391000,391000,391000,391000,16
|
|
20240313,101600,405305500,391000,391000,391500,391000,39
|
|
20240313,101500,390055500,391500,391000,391500,391000,21
|
|
20240313,101400,381844000,391000,391500,391500,391000,40
|
|
20240313,101300,366203000,391000,391500,391500,391000,16
|
|
20240313,101200,359943000,391500,391500,391500,391500,17
|
|
20240313,101100,353287500,391500,392000,392000,391500,17
|
|
20240313,101000,346629500,392000,391500,392000,391500,17
|
|
20240313,100900,339971500,392000,392000,392000,392000,6
|
|
20240313,100800,337619500,391500,391000,392000,391000,47
|
|
20240313,100700,319217000,391500,391500,392000,391500,19
|
|
20240313,100600,311778000,392000,391500,392000,391500,22
|
|
20240313,100500,303163500,391500,391500,391500,391500,34
|
|
20240313,100400,289852500,391500,391500,391500,391500,21
|
|
20240313,100300,281631000,392000,391500,392500,391500,26
|
|
20240313,100200,271445000,392000,392000,392000,391500,11
|
|
20240313,100100,267137000,393000,391500,393000,391500,44
|
|
20240313,100000,249903500,392500,393000,393000,392500,2
|
|
20240313,095900,249118000,393000,393000,393500,392000,157
|
|
20240313,095800,187504000,393500,393500,393500,393500,1
|
|
20240313,095700,187110500,393500,394500,394500,393500,59
|
|
20240313,095600,163871000,394500,394500,394500,394500,23
|
|
20240313,095500,154797500,395000,394500,395000,394500,16
|
|
20240313,095400,148484000,395000,395000,395000,395000,2
|
|
20240313,095300,147694000,395000,394500,395000,394500,3
|
|
20240313,095200,146509500,395000,395000,395000,395000,0
|
|
20240313,095100,146509500,395000,395000,395000,395000,0
|
|
20240313,095000,146509500,395000,395000,395000,394500,7
|
|
20240313,094900,143745000,395000,395000,395000,395000,0
|
|
20240313,094800,143745000,395000,395000,395000,395000,0
|
|
20240313,094700,143745000,395000,394500,395000,394500,5
|
|
20240313,094600,141771500,394500,394500,394500,394500,1
|
|
20240313,094500,141377000,394500,395000,395000,394500,5
|
|
20240313,094400,139403500,394500,394500,394500,394500,1
|
|
20240313,094300,139009000,395000,395000,395000,395000,0
|
|
20240313,094200,139009000,395000,395000,395000,395000,6
|
|
20240313,094100,136639000,395000,395000,395000,395000,4
|
|
20240313,094000,135059000,395000,394000,395000,394000,3
|
|
20240313,093900,133876000,394000,393500,394000,393500,3
|
|
20240313,093800,132694500,394000,394000,394000,394000,0
|
|
20240313,093700,132694500,394000,394000,394000,394000,5
|
|
20240313,093600,130724500,394000,394000,394000,394000,2
|
|
20240313,093500,129936500,394000,393500,394000,393500,78
|
|
20240313,093400,99238000,393500,393500,393500,393500,0
|
|
20240313,093300,99238000,393500,393500,393500,393500,0
|
|
20240313,093200,99238000,393500,393500,393500,393500,0
|
|
20240313,093100,99238000,393500,394000,394000,393500,7
|
|
20240313,093000,96480500,394000,394000,394000,394000,1
|
|
20240313,092900,96086500,394000,394000,394000,394000,0
|
|
20240313,092800,96086500,394000,394000,394000,394000,1
|
|
20240313,092700,95692500,394000,393500,394000,393500,2
|
|
20240313,092600,94905000,393500,393500,393500,393500,0
|
|
20240313,092500,94905000,393500,393500,393500,393500,5
|
|
20240313,092400,92937500,393500,393500,393500,393500,21
|
|
20240313,092300,84674000,394000,393500,394000,393500,37
|
|
20240313,092200,70111500,394000,394000,394000,394000,0
|
|
20240313,092100,70111500,394000,393500,394000,393500,4
|
|
20240313,092000,68537000,393500,393500,393500,393500,1
|
|
20240313,091900,68143500,393500,393500,393500,393500,2
|
|
20240313,091800,67356500,394000,394000,394000,394000,3
|
|
20240313,091700,66174500,394000,394000,394000,394000,2
|
|
20240313,091600,65386500,394000,394000,394000,393500,45
|
|
20240313,091500,47675500,393500,393500,393500,393500,1
|
|
20240313,091400,47282000,394000,394000,394000,394000,0
|
|
20240313,091300,47282000,394000,394000,394000,394000,0
|
|
20240313,091200,47282000,394000,394000,394000,394000,0
|
|
20240313,091100,47282000,394000,394000,394000,394000,1
|
|
20240313,091000,46888000,394000,394000,394000,394000,1
|
|
20240313,090900,46494000,394000,394000,394000,394000,0
|
|
20240313,090800,46494000,394000,394000,394000,394000,5
|
|
20240313,090700,44524000,393000,394500,394500,393000,6
|
|
20240313,090600,42164500,395000,395000,395000,395000,0
|
|
20240313,090500,42164500,395000,395000,395000,395000,0
|
|
20240313,090400,42164500,395000,394500,395000,394500,7
|
|
20240313,090300,39402500,393000,393000,393000,393000,4
|
|
20240313,090200,37830500,393000,393000,393000,393000,2
|
|
20240313,090100,37044500,392500,393500,393500,392500,10
|
|
20240313,090000,33113500,395000,394500,395000,393500,84
|