592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,184900,1707736500,391000,391000,391000,391000,1324
|
|
20240314,184800,1707736500,391000,391000,391000,391000,0
|
|
20240314,184700,1707736500,391000,391000,391000,391000,0
|
|
20240314,184600,1707736500,391000,391000,391000,391000,0
|
|
20240314,184500,1707736500,391000,391000,391000,391000,0
|
|
20240314,184400,1707736500,391000,391000,391000,391000,0
|
|
20240314,184300,1707736500,391000,391000,391000,391000,0
|
|
20240314,184200,1707736500,391000,391000,391000,391000,0
|
|
20240314,184100,1707736500,391000,391000,391000,391000,0
|
|
20240314,184000,1707736500,391000,391000,391000,391000,0
|
|
20240314,183900,1707736500,391000,391000,391000,391000,0
|
|
20240314,183800,1707736500,391000,391000,391000,391000,0
|
|
20240314,183700,1707736500,391000,391000,391000,391000,0
|
|
20240314,183600,1707736500,391000,391000,391000,391000,0
|
|
20240314,183500,1707736500,391000,391000,391000,391000,0
|
|
20240314,183400,1707736500,391000,391000,391000,391000,0
|
|
20240314,183300,1707736500,391000,391000,391000,391000,0
|
|
20240314,183200,1707736500,391000,391000,391000,391000,0
|
|
20240314,183100,1707736500,391000,391000,391000,391000,0
|
|
20240314,183000,1707736500,391000,391000,391000,391000,0
|
|
20240314,182900,1707736500,391000,391000,391000,391000,0
|
|
20240314,182800,1707736500,391000,391000,391000,391000,0
|
|
20240314,182700,1707736500,391000,391000,391000,391000,0
|
|
20240314,182600,1707736500,391000,391000,391000,391000,0
|
|
20240314,182500,1707736500,391000,391000,391000,391000,0
|
|
20240314,182400,1707736500,391000,391000,391000,391000,0
|
|
20240314,182300,1707736500,391000,391000,391000,391000,0
|
|
20240314,182200,1707736500,391000,391000,391000,391000,0
|
|
20240314,182100,1707736500,391000,391000,391000,391000,0
|
|
20240314,182000,1707736500,391000,391000,391000,391000,0
|
|
20240314,181900,1707736500,391000,391000,391000,391000,1324
|
|
20240314,181800,1707736500,391000,391000,391000,391000,0
|
|
20240314,181700,1707736500,391000,391000,391000,391000,0
|
|
20240314,181600,1707736500,391000,391000,391000,391000,0
|
|
20240314,181500,1707736500,391000,391000,391000,391000,0
|
|
20240314,181400,1707736500,391000,391000,391000,391000,0
|
|
20240314,181300,1707736500,391000,391000,391000,391000,0
|
|
20240314,181200,1707736500,391000,391000,391000,391000,0
|
|
20240314,181100,1707736500,391000,391000,391000,391000,0
|
|
20240314,181000,1707736500,391000,391000,391000,391000,0
|
|
20240314,180900,1707736500,391000,391000,391000,391000,0
|
|
20240314,180800,1707736500,391000,391000,391000,391000,0
|
|
20240314,180700,1707736500,391000,391000,391000,391000,0
|
|
20240314,180600,1707736500,391000,391000,391000,391000,0
|
|
20240314,180500,1707736500,391000,391000,391000,391000,0
|
|
20240314,180400,1707736500,391000,391000,391000,391000,0
|
|
20240314,180300,1707736500,391000,391000,391000,391000,0
|
|
20240314,180200,1707736500,391000,391000,391000,391000,0
|
|
20240314,180100,1707736500,391000,391000,391000,391000,0
|
|
20240314,180000,1707736500,391000,391000,391000,391000,0
|
|
20240314,175900,1707736500,391000,391000,391000,391000,0
|
|
20240314,175800,1707736500,391000,391000,391000,391000,0
|
|
20240314,175700,1707736500,391000,391000,391000,391000,0
|
|
20240314,175600,1707736500,391000,391000,391000,391000,0
|
|
20240314,175500,1707736500,391000,391000,391000,391000,0
|
|
20240314,175400,1707736500,391000,391000,391000,391000,0
|
|
20240314,175300,1707736500,391000,391000,391000,391000,0
|
|
20240314,175200,1707736500,391000,391000,391000,391000,0
|
|
20240314,175100,1707736500,391000,391000,391000,391000,0
|
|
20240314,175000,1707736500,391000,391000,391000,391000,0
|
|
20240314,174900,1707736500,391000,391000,391000,391000,1324
|
|
20240314,174800,1707736500,391000,391000,391000,391000,0
|
|
20240314,174700,1707736500,391000,391000,391000,391000,0
|
|
20240314,174600,1707736500,391000,391000,391000,391000,0
|
|
20240314,174500,1707736500,391000,391000,391000,391000,0
|
|
20240314,174400,1707736500,391000,391000,391000,391000,0
|
|
20240314,174300,1707736500,391000,391000,391000,391000,0
|
|
20240314,174200,1707736500,391000,391000,391000,391000,0
|
|
20240314,174100,1707736500,391000,391000,391000,391000,0
|
|
20240314,174000,1707736500,391000,391000,391000,391000,0
|
|
20240314,173900,1707736500,391000,391000,391000,391000,0
|
|
20240314,173800,1707736500,391000,391000,391000,391000,0
|
|
20240314,173700,1707736500,391000,391000,391000,391000,0
|
|
20240314,173600,1707736500,391000,391000,391000,391000,0
|
|
20240314,173500,1707736500,391000,391000,391000,391000,0
|
|
20240314,173400,1707736500,391000,391000,391000,391000,0
|
|
20240314,173300,1707736500,391000,391000,391000,391000,0
|
|
20240314,173200,1707736500,391000,391000,391000,391000,0
|
|
20240314,173100,1707736500,391000,391000,391000,391000,0
|
|
20240314,173000,1707736500,391000,391000,391000,391000,0
|
|
20240314,172900,1707736500,391000,391000,391000,391000,0
|
|
20240314,172800,1707736500,391000,391000,391000,391000,0
|
|
20240314,172700,1707736500,391000,391000,391000,391000,0
|
|
20240314,172600,1707736500,391000,391000,391000,391000,0
|
|
20240314,172500,1707736500,391000,391000,391000,391000,0
|
|
20240314,172400,1707736500,391000,391000,391000,391000,0
|
|
20240314,172300,1707736500,391000,391000,391000,391000,0
|
|
20240314,172200,1707736500,391000,391000,391000,391000,0
|
|
20240314,172100,1707736500,391000,391000,391000,391000,0
|
|
20240314,172000,1707736500,391000,391000,391000,391000,0
|
|
20240314,171900,1707736500,391000,391000,391000,391000,1324
|
|
20240314,171800,1707736500,391000,391000,391000,391000,0
|
|
20240314,171700,1707736500,391000,391000,391000,391000,0
|
|
20240314,171600,1707736500,391000,391000,391000,391000,0
|
|
20240314,171500,1707736500,391000,391000,391000,391000,0
|
|
20240314,171400,1707736500,391000,391000,391000,391000,0
|
|
20240314,171300,1707736500,391000,391000,391000,391000,0
|
|
20240314,171200,1707736500,391000,391000,391000,391000,0
|
|
20240314,171100,1707736500,391000,391000,391000,391000,0
|
|
20240314,171000,1707736500,391000,391000,391000,391000,0
|
|
20240314,170900,1707736500,391000,391000,391000,391000,0
|
|
20240314,170800,1707736500,391000,391000,391000,391000,0
|
|
20240314,170700,1707736500,391000,391000,391000,391000,0
|
|
20240314,170600,1707736500,391000,391000,391000,391000,0
|
|
20240314,170500,1707736500,391000,391000,391000,391000,0
|
|
20240314,170400,1707736500,391000,391000,391000,391000,0
|
|
20240314,170300,1707736500,391000,391000,391000,391000,0
|
|
20240314,170200,1707736500,391000,391000,391000,391000,0
|
|
20240314,170100,1707736500,391000,391000,391000,391000,0
|
|
20240314,170000,1707736500,391000,391000,391000,391000,0
|
|
20240314,165900,1707736500,391000,391000,391000,391000,0
|
|
20240314,165800,1707736500,391000,391000,391000,391000,0
|
|
20240314,165700,1707736500,391000,391000,391000,391000,0
|
|
20240314,165600,1707736500,391000,391000,391000,391000,0
|
|
20240314,165500,1707736500,391000,391000,391000,391000,0
|
|
20240314,165400,1707736500,391000,391000,391000,391000,0
|
|
20240314,165300,1707736500,391000,391000,391000,391000,0
|
|
20240314,165200,1707736500,391000,391000,391000,391000,0
|
|
20240314,165100,1707736500,391000,391000,391000,391000,0
|
|
20240314,165000,1707736500,391000,391000,391000,391000,0
|
|
20240314,164900,1707736500,391000,391000,391000,391000,1324
|
|
20240314,164800,1707736500,391000,391000,391000,391000,0
|
|
20240314,164700,1707736500,391000,391000,391000,391000,0
|
|
20240314,164600,1707736500,391000,391000,391000,391000,0
|
|
20240314,164500,1707736500,391000,391000,391000,391000,0
|
|
20240314,164400,1707736500,391000,391000,391000,391000,0
|
|
20240314,164300,1707736500,391000,391000,391000,391000,0
|
|
20240314,164200,1707736500,391000,391000,391000,391000,0
|
|
20240314,164100,1707736500,391000,391000,391000,391000,0
|
|
20240314,164000,1707736500,391000,391000,391000,391000,0
|
|
20240314,163900,1707736500,391000,391000,391000,391000,0
|
|
20240314,163800,1707736500,391000,391000,391000,391000,0
|
|
20240314,163700,1707736500,391000,391000,391000,391000,0
|
|
20240314,163600,1707736500,391000,391000,391000,391000,0
|
|
20240314,163500,1707736500,391000,391000,391000,391000,0
|
|
20240314,163400,1707736500,391000,391000,391000,391000,0
|
|
20240314,163300,1707736500,391000,391000,391000,391000,0
|
|
20240314,163200,1707736500,391000,391000,391000,391000,0
|
|
20240314,163100,1707736500,391000,391000,391000,391000,0
|
|
20240314,163000,1707736500,391000,391000,391000,391000,0
|
|
20240314,162900,1707736500,391000,391000,391000,391000,0
|
|
20240314,162800,1707736500,391000,391000,391000,391000,0
|
|
20240314,162700,1707736500,391000,391000,391000,391000,0
|
|
20240314,162600,1707736500,391000,391000,391000,391000,0
|
|
20240314,162500,1707736500,391000,391000,391000,391000,0
|
|
20240314,162400,1707736500,391000,391000,391000,391000,0
|
|
20240314,162300,1707736500,391000,391000,391000,391000,0
|
|
20240314,162200,1707736500,391000,391000,391000,391000,0
|
|
20240314,162100,1707736500,391000,391000,391000,391000,0
|
|
20240314,162000,1707736500,391000,391000,391000,391000,0
|
|
20240314,161900,1707736500,391000,391000,391000,391000,1324
|
|
20240314,161800,1707736500,391000,391000,391000,391000,0
|
|
20240314,161700,1707736500,391000,391000,391000,391000,0
|
|
20240314,161600,1707736500,391000,391000,391000,391000,0
|
|
20240314,161500,1707736500,391000,391000,391000,391000,0
|
|
20240314,161400,1707736500,391000,391000,391000,391000,0
|
|
20240314,161300,1707736500,391000,391000,391000,391000,0
|
|
20240314,161200,1707736500,391000,391000,391000,391000,0
|
|
20240314,161100,1707736500,391000,391000,391000,391000,0
|
|
20240314,161000,1707736500,391000,391000,391000,391000,0
|
|
20240314,160900,1707736500,391000,391000,391000,391000,0
|
|
20240314,160800,1707736500,391000,391000,391000,391000,0
|
|
20240314,160700,1707736500,391000,391000,391000,391000,0
|
|
20240314,160600,1707736500,391000,391000,391000,391000,0
|
|
20240314,160500,1707736500,391000,391000,391000,391000,0
|
|
20240314,160400,1707736500,391000,391000,391000,391000,0
|
|
20240314,160300,1707736500,391000,391000,391000,391000,0
|
|
20240314,160200,1707736500,391000,391000,391000,391000,0
|
|
20240314,160100,1707736500,391000,391000,391000,391000,0
|
|
20240314,160000,1707736500,391000,391000,391000,391000,0
|
|
20240314,155900,1707736500,391000,391000,391000,391000,0
|
|
20240314,155800,1707736500,391000,391000,391000,391000,0
|
|
20240314,155700,1707736500,391000,391000,391000,391000,0
|
|
20240314,155600,1707736500,391000,391000,391000,391000,0
|
|
20240314,155500,1707736500,391000,391000,391000,391000,0
|
|
20240314,155400,1707736500,391000,391000,391000,391000,0
|
|
20240314,155300,1707736500,391000,391000,391000,391000,0
|
|
20240314,155200,1707736500,391000,391000,391000,391000,0
|
|
20240314,155100,1707736500,391000,391000,391000,391000,0
|
|
20240314,155000,1707736500,391000,391000,391000,391000,0
|
|
20240314,154900,1707736500,391000,391000,391000,391000,1324
|
|
20240314,154800,1707736500,391000,391000,391000,391000,0
|
|
20240314,154700,1707736500,391000,391000,391000,391000,0
|
|
20240314,154600,1707736500,391000,391000,391000,391000,0
|
|
20240314,154500,1707736500,391000,391000,391000,391000,0
|
|
20240314,154400,1707736500,391000,391000,391000,391000,0
|
|
20240314,154300,1707736500,391000,391000,391000,391000,0
|
|
20240314,154200,1707736500,391000,391000,391000,391000,0
|
|
20240314,154100,1707736500,391000,391000,391000,391000,0
|
|
20240314,154000,1707736500,391000,391000,391000,391000,0
|
|
20240314,153900,1707736500,391000,391000,391000,391000,0
|
|
20240314,153800,1707736500,391000,391000,391000,391000,0
|
|
20240314,153700,1707736500,391000,391000,391000,391000,0
|
|
20240314,153600,1707736500,391000,391000,391000,391000,0
|
|
20240314,153500,1707736500,391000,391000,391000,391000,0
|
|
20240314,153400,1707736500,391000,391000,391000,391000,0
|
|
20240314,153300,1707736500,391000,391000,391000,391000,0
|
|
20240314,153200,1707736500,391000,391000,391000,391000,0
|
|
20240314,153100,1707736500,391000,391000,391000,391000,0
|
|
20240314,153000,1707736500,391000,391000,391000,391000,1324
|
|
20240314,152900,1190052500,392000,392000,392000,392000,0
|
|
20240314,152800,1190052500,392000,392000,392000,392000,0
|
|
20240314,152700,1190052500,392000,392000,392000,392000,0
|
|
20240314,152600,1190052500,392000,392000,392000,392000,0
|
|
20240314,152500,1190052500,392000,392000,392000,392000,0
|
|
20240314,152400,1190052500,392000,392000,392000,392000,0
|
|
20240314,152300,1190052500,392000,392000,392000,392000,0
|
|
20240314,152200,1190052500,392000,392000,392000,392000,0
|
|
20240314,152100,1190052500,392000,392000,392000,392000,0
|
|
20240314,152000,1190052500,392000,392000,392000,392000,0
|
|
20240314,151900,1190052500,392000,392000,392000,392000,35
|
|
20240314,151800,1176332500,392000,391500,392000,391500,14
|
|
20240314,151700,1170848500,391500,391500,391500,391500,5
|
|
20240314,151600,1168891000,391500,391500,392000,391500,8
|
|
20240314,151500,1165758500,391500,391500,392000,391500,14
|
|
20240314,151400,1160275000,392000,392500,392500,392000,64
|
|
20240314,151300,1135186500,391500,392000,392000,391500,5
|
|
20240314,151200,1133227000,392500,391500,393000,391500,15
|
|
20240314,151100,1127339000,391500,391500,391500,391500,5
|
|
20240314,151000,1125381500,392000,391500,392000,391000,80
|
|
20240314,150900,1094060000,391500,391500,391500,391500,5
|
|
20240314,150800,1092102500,391500,391500,391500,391500,10
|
|
20240314,150700,1088187500,391500,391500,391500,391500,5
|
|
20240314,150600,1086230000,394000,391500,394000,391500,8
|
|
20240314,150500,1083090500,393500,392000,393500,392000,7
|
|
20240314,150400,1080342000,393500,393500,393500,393500,3
|
|
20240314,150300,1079161500,393500,393500,393500,393500,63
|
|
20240314,150200,1054371000,391500,391500,391500,391500,4
|
|
20240314,150100,1052805000,392000,392000,392000,392000,7
|
|
20240314,150000,1050061000,392000,393500,394000,391500,17
|
|
20240314,145900,1043393000,391500,391500,391500,391500,9
|
|
20240314,145800,1039869500,392500,391500,392500,391500,9
|
|
20240314,145700,1036344000,393000,391500,393000,391500,10
|
|
20240314,145600,1032425500,392500,392500,392500,391500,17
|
|
20240314,145500,1025758000,393000,391500,393000,391500,9
|
|
20240314,145400,1022231000,393000,392500,393000,391500,8
|
|
20240314,145300,1019093500,393000,391500,393000,391500,8
|
|
20240314,145200,1015960000,391500,391500,391500,391500,5
|
|
20240314,145100,1014002500,391500,392000,393000,391500,16
|
|
20240314,145000,1007731500,392000,393500,393500,392000,17
|
|
20240314,144900,1001051000,392000,392000,393500,392000,10
|
|
20240314,144800,997129500,393500,392000,393500,392000,14
|
|
20240314,144700,991634500,393000,392500,393000,392000,7
|
|
20240314,144600,988887000,392000,392500,392500,392000,6
|
|
20240314,144500,986534000,393000,392500,393000,392000,10
|
|
20240314,144400,982611000,392000,393500,393500,392000,7
|
|
20240314,144300,979865500,392000,393500,394000,392000,9
|
|
20240314,144200,976331000,392000,392000,392500,392000,7
|
|
20240314,144100,973586500,392000,393000,393000,392000,11
|
|
20240314,144000,969269500,392000,392000,392500,392000,11
|
|
20240314,143900,964956500,392500,392500,392500,392500,11
|
|
20240314,143800,960639000,392500,392500,393000,392500,8
|
|
20240314,143700,957497500,392500,393000,393000,392500,11
|
|
20240314,143600,953178000,392500,392500,392500,392500,7
|
|
20240314,143500,950430500,392500,393000,393000,392500,6
|
|
20240314,143400,948075000,392500,392000,392500,392000,6
|
|
20240314,143300,945722500,392000,392500,392500,391500,10
|
|
20240314,143200,941804500,392000,391000,392000,391000,6
|
|
20240314,143100,939457000,391000,391500,393000,391000,14
|
|
20240314,143000,933972500,392500,391500,392500,391500,10
|
|
20240314,142900,930055000,391500,391500,391500,391500,7
|
|
20240314,142800,927314500,392500,391500,392500,391500,6
|
|
20240314,142700,924964500,392000,391500,392000,391500,9
|
|
20240314,142600,921437000,392500,391500,392500,391500,6
|
|
20240314,142500,919087000,393000,392000,393000,391500,19
|
|
20240314,142400,911630500,392500,392000,392500,392000,10
|
|
20240314,142300,907709000,391000,392000,392000,391000,8
|
|
20240314,142200,904579000,391000,392500,392500,391000,5
|
|
20240314,142100,902622500,391000,391000,392000,391000,14
|
|
20240314,142000,897145500,392500,391500,392500,391500,5
|
|
20240314,141900,895187000,392000,392000,392000,391000,9
|
|
20240314,141800,891660000,392500,391500,392500,391500,7
|
|
20240314,141700,888918500,392000,391500,392000,391500,11
|
|
20240314,141600,884611500,391500,392000,392000,391500,9
|
|
20240314,141500,881086500,391500,391500,392000,391500,8
|
|
20240314,141400,877953500,391500,393000,393000,391500,8
|
|
20240314,141300,874815500,391500,391500,391500,391500,8
|
|
20240314,141200,871683500,391500,392000,392000,391500,11
|
|
20240314,141100,867374500,392500,392500,392500,392500,5
|
|
20240314,141000,865412000,392500,392000,392500,392000,13
|
|
20240314,140900,860313000,392000,392500,392500,392000,5
|
|
20240314,140800,858351500,392500,392000,393000,392000,12
|
|
20240314,140700,853645500,392000,392000,392000,392000,9
|
|
20240314,140600,850117500,391500,392500,393000,391500,15
|
|
20240314,140500,844232500,392500,391000,392500,391000,8
|
|
20240314,140400,841100000,391000,391500,392500,391000,10
|
|
20240314,140300,837185500,391000,391000,391500,391000,13
|
|
20240314,140200,832102000,391500,391000,391500,391000,11
|
|
20240314,140100,827799000,391000,391000,391500,391000,8
|
|
20240314,140000,824670500,391000,391500,391500,391000,14
|
|
20240314,135900,819195000,391500,391000,391500,391000,6
|
|
20240314,135800,816848500,391000,391000,391000,391000,5
|
|
20240314,135700,814893500,391500,391500,391500,391500,6
|
|
20240314,135600,812544500,391000,392500,392500,391000,10
|
|
20240314,135500,808628500,391000,391000,391000,391000,5
|
|
20240314,135400,806673500,391000,391500,392500,391000,15
|
|
20240314,135300,800801000,391000,391000,391500,391000,13
|
|
20240314,135200,795717000,391000,391000,391000,391000,5
|
|
20240314,135100,793762000,392500,391000,392500,391000,11
|
|
20240314,135000,789456000,391000,391000,391500,391000,9
|
|
20240314,134900,785935500,391500,391500,391500,391500,5
|
|
20240314,134800,783978000,392000,391000,392000,391000,9
|
|
20240314,134700,780456500,391000,391000,391500,391000,13
|
|
20240314,134600,775370500,391500,391000,391500,391000,7
|
|
20240314,134500,772632500,391500,392000,392000,391500,10
|
|
20240314,134400,768716500,392000,391500,392000,391000,16
|
|
20240314,134300,762454000,391500,391500,391500,391500,7
|
|
20240314,134200,759713500,391500,391500,391500,391500,4
|
|
20240314,134100,758147500,391500,391500,391500,391500,7
|
|
20240314,134000,755407000,391500,391500,391500,391500,5
|
|
20240314,133900,753449500,392000,392500,392500,391500,18
|
|
20240314,133800,746394000,392000,392000,392000,392000,7
|
|
20240314,133700,743650000,392000,392000,392000,392000,9
|
|
20240314,133600,740122000,392000,392500,392500,392000,10
|
|
20240314,133500,736200500,392000,392000,392500,392000,14
|
|
20240314,133400,730712000,392000,392000,392000,392000,13
|
|
20240314,133300,725616000,392000,392000,392500,392000,9
|
|
20240314,133200,722086500,392000,392000,392000,392000,7
|
|
20240314,133100,719342500,392000,392000,392000,392000,7
|
|
20240314,133000,716598500,392000,392000,392000,392000,9
|
|
20240314,132900,713070500,392000,392000,392000,392000,1
|
|
20240314,132800,712678500,392000,392000,392000,392000,2
|
|
20240314,132700,711894500,392000,392500,392500,392000,4
|
|
20240314,132600,710325000,392000,392000,392000,392000,2
|
|
20240314,132500,709541000,392000,391500,392000,391500,6
|
|
20240314,132400,707189500,391500,391500,391500,391500,0
|
|
20240314,132300,707189500,391500,391500,391500,391500,2
|
|
20240314,132200,706406500,391500,391000,391500,391000,9
|
|
20240314,132100,702883500,391500,391000,391500,391000,13
|
|
20240314,132000,697798500,391000,391500,391500,391000,8
|
|
20240314,131900,694667500,391500,391500,391500,391500,2
|
|
20240314,131800,693884500,391500,391500,391500,391500,1
|
|
20240314,131700,693493000,391500,391500,391500,391500,3
|
|
20240314,131600,692318500,391500,391500,391500,391500,0
|
|
20240314,131500,692318500,391500,391500,391500,391500,5
|
|
20240314,131400,690361000,391000,391000,391000,391000,3
|
|
20240314,131300,689188000,391500,391500,391500,391500,0
|
|
20240314,131200,689188000,391500,391000,391500,391000,5
|
|
20240314,131100,687231000,391000,391000,391000,391000,0
|
|
20240314,131000,687231000,391000,391000,391500,391000,6
|
|
20240314,130900,684883500,391000,391000,391000,391000,2
|
|
20240314,130800,684101500,391000,391000,391000,391000,1
|
|
20240314,130700,683710500,391500,391000,391500,391000,7
|
|
20240314,130600,680970500,392000,392000,392000,392000,0
|
|
20240314,130500,680970500,392000,392000,392000,392000,0
|
|
20240314,130400,680970500,392000,392000,392000,392000,3
|
|
20240314,130300,679794500,392000,392000,392000,392000,2
|
|
20240314,130200,679010500,392000,392000,392000,392000,0
|
|
20240314,130100,679010500,392000,391000,392000,391000,6
|
|
20240314,130000,676661000,390500,390500,391000,390500,6
|
|
20240314,125900,674317500,391000,390500,391000,390500,9
|
|
20240314,125800,670802000,391000,391000,391500,391000,21
|
|
20240314,125700,662589500,391000,391000,391000,391000,2
|
|
20240314,125600,661807500,391000,391000,391000,391000,10
|
|
20240314,125500,657897500,391000,391000,391000,391000,5
|
|
20240314,125400,655942500,391000,391000,391000,391000,4
|
|
20240314,125300,654378500,391000,391000,391000,391000,2
|
|
20240314,125200,653596500,391000,391500,391500,391000,7
|
|
20240314,125100,650858000,391000,391000,391000,391000,20
|
|
20240314,125000,643038000,391000,391000,391000,391000,3
|
|
20240314,124900,641865000,391000,391000,391000,391000,4
|
|
20240314,124800,640301000,391000,391000,391000,391000,2
|
|
20240314,124700,639519000,391000,391000,391000,391000,3
|
|
20240314,124600,638346000,391000,391000,391500,391000,9
|
|
20240314,124500,634825500,391500,391000,391500,391000,6
|
|
20240314,124400,632478500,391000,391000,391000,391000,0
|
|
20240314,124300,632478500,391000,391000,391000,391000,5
|
|
20240314,124200,630523500,391000,391000,391000,391000,4
|
|
20240314,124100,628959500,391000,391000,391000,391000,1
|
|
20240314,124000,628568500,391500,391000,391500,391000,7
|
|
20240314,123900,625830000,391000,391000,391000,391000,3
|
|
20240314,123800,624657000,391500,391500,391500,391500,5
|
|
20240314,123700,622699500,391000,391000,391000,391000,5
|
|
20240314,123600,620744500,391000,391500,391500,391000,4
|
|
20240314,123500,619179500,391500,391500,391500,391500,13
|
|
20240314,123400,614090000,391000,391000,391000,391000,4
|
|
20240314,123300,612526000,392000,391500,392000,390500,105
|
|
20240314,123200,571481000,391500,391500,391500,391500,4
|
|
20240314,123100,569915000,391500,391500,391500,391500,4
|
|
20240314,123000,568349000,391500,391500,391500,391500,4
|
|
20240314,122900,566783000,391500,391500,392000,391500,9
|
|
20240314,122800,563258000,391500,391500,391500,391500,1
|
|
20240314,122700,562866500,391500,391500,391500,391500,5
|
|
20240314,122600,560909000,391500,391500,391500,391500,2
|
|
20240314,122500,560126000,391500,391500,391500,391500,2
|
|
20240314,122400,559343000,391500,391500,391500,391500,3
|
|
20240314,122300,558168500,392000,391500,392000,391500,9
|
|
20240314,122200,554643500,391500,391500,391500,391500,0
|
|
20240314,122100,554643500,391500,392000,392000,391500,3
|
|
20240314,122000,553468000,392000,392000,392000,392000,6
|
|
20240314,121900,551116000,392000,392000,392500,392000,4
|
|
20240314,121800,549547000,392000,392000,392500,392000,45
|
|
20240314,121700,531887500,392500,392000,392500,392000,5
|
|
20240314,121600,529926000,392000,392000,392000,392000,2
|
|
20240314,121500,529142000,392000,392000,392000,392000,4
|
|
20240314,121400,527574000,392000,392000,392000,392000,5
|
|
20240314,121300,525614000,392000,392000,392000,392000,0
|
|
20240314,121200,525614000,392000,392000,392000,392000,3
|
|
20240314,121100,524438000,392500,392000,392500,392000,9
|
|
20240314,121000,520908500,392500,392000,392500,392000,3
|
|
20240314,120900,519732000,392000,392000,392000,392000,3
|
|
20240314,120800,518556000,392000,392000,392000,392000,2
|
|
20240314,120700,517772000,392000,392000,392000,392000,2
|
|
20240314,120600,516988000,392000,392500,392500,392000,8
|
|
20240314,120500,513850500,392000,392000,392000,392000,15
|
|
20240314,120400,507970500,392000,392000,392000,392000,0
|
|
20240314,120300,507970500,392000,392000,392000,392000,6
|
|
20240314,120200,505618500,392000,392000,392000,392000,3
|
|
20240314,120100,504442500,392000,392000,392000,392000,1
|
|
20240314,120000,504050500,392000,392000,392500,392000,12
|
|
20240314,115900,499344500,392500,392000,392500,392000,4
|
|
20240314,115800,497776000,392000,392000,392000,392000,3
|
|
20240314,115700,496600000,392000,392000,392000,392000,13
|
|
20240314,115600,491504000,392000,392000,392500,392000,5
|
|
20240314,115500,489543500,392000,392000,392000,392000,4
|
|
20240314,115400,487975500,392000,392000,392500,392000,5
|
|
20240314,115300,486014000,392000,392000,392000,392000,4
|
|
20240314,115200,484446000,392000,392000,392000,392000,4
|
|
20240314,115100,482878000,392000,392000,392000,392000,2
|
|
20240314,115000,482094000,392000,392500,392500,392000,6
|
|
20240314,114900,479740500,392500,392000,392500,392000,10
|
|
20240314,114800,475817000,392500,392000,392500,392000,4
|
|
20240314,114700,474247500,392000,392000,392000,392000,6
|
|
20240314,114600,471895500,392500,392500,392500,392000,5
|
|
20240314,114500,469934000,392500,392000,392500,392000,12
|
|
20240314,114400,465225500,392500,392000,392500,392000,5
|
|
20240314,114300,463264500,392000,392000,392000,392000,5
|
|
20240314,114200,461304500,392500,392000,392500,392000,4
|
|
20240314,114100,459735000,392000,392000,392000,392000,4
|
|
20240314,114000,458167000,392000,392500,392500,392000,6
|
|
20240314,113900,455814500,392000,392000,392000,392000,1
|
|
20240314,113800,455422500,392000,392000,392000,392000,4
|
|
20240314,113700,453854500,392500,392000,392500,392000,7
|
|
20240314,113600,451109500,392500,392000,392500,392000,7
|
|
20240314,113500,448363000,392000,392000,392000,392000,4
|
|
20240314,113400,446795000,392000,392000,392000,392000,4
|
|
20240314,113300,445227000,392000,392000,392000,392000,1
|
|
20240314,113200,444835000,392000,392500,392500,392000,3
|
|
20240314,113100,443658500,392500,392500,392500,392000,9
|
|
20240314,113000,440128000,392000,392500,392500,392000,4
|
|
20240314,112900,438559000,392500,392500,392500,392500,6
|
|
20240314,112800,436204000,392500,392500,392500,392500,3
|
|
20240314,112700,435026500,392500,392500,392500,392500,4
|
|
20240314,112600,433456500,392500,392500,392500,392500,2
|
|
20240314,112500,432671500,392500,393000,393000,392500,6
|
|
20240314,112400,430315000,392500,392000,392500,392000,16
|
|
20240314,112300,424037500,392500,392500,392500,392500,2
|
|
20240314,112200,423252500,392500,392500,393000,392500,4
|
|
20240314,112100,421682000,392500,392500,392500,392500,3
|
|
20240314,112000,420504500,392500,392500,392500,392500,4
|
|
20240314,111900,418934500,392500,393000,393000,392500,6
|
|
20240314,111800,416578000,392500,392500,392500,392500,12
|
|
20240314,111700,411868000,392500,392500,392500,392500,5
|
|
20240314,111600,409905500,392500,393000,393000,392500,14
|
|
20240314,111500,404409500,392500,392500,392500,392500,6
|
|
20240314,111400,402054500,392500,392500,392500,392500,1
|
|
20240314,111300,401662000,393000,394000,394000,393000,8
|
|
20240314,111200,398515000,393500,393500,393500,393500,8
|
|
20240314,111100,395367000,393500,393500,393500,393500,2
|
|
20240314,111000,394580000,393000,393000,393500,393000,12
|
|
20240314,110900,389861000,393000,393000,393000,393000,4
|
|
20240314,110800,388289000,393000,393000,393000,393000,2
|
|
20240314,110700,387503000,393000,393000,393500,393000,9
|
|
20240314,110600,383964500,393000,393000,393000,393000,2
|
|
20240314,110500,383178500,394000,394000,394000,394000,1
|
|
20240314,110400,382784500,394000,394000,394000,394000,10
|
|
20240314,110300,378844500,394000,394000,394000,394000,4
|
|
20240314,110200,377268500,394000,394500,394500,393500,5
|
|
20240314,110100,375297500,393500,393500,393500,393500,36
|
|
20240314,110000,361131500,393000,393500,393500,393000,8
|
|
20240314,105900,357986000,393500,393500,393500,393500,27
|
|
20240314,105800,347361500,394000,394000,394000,394000,36
|
|
20240314,105700,333177500,394000,394000,394000,394000,2
|
|
20240314,105600,332389500,394500,394000,394500,394000,6
|
|
20240314,105500,330024000,394500,394500,394500,394500,1
|
|
20240314,105400,329629500,394000,394000,394000,394000,3
|
|
20240314,105300,328447500,394000,394000,394000,394000,4
|
|
20240314,105200,326871500,394000,394000,394000,394000,0
|
|
20240314,105100,326871500,394000,394000,394000,394000,2
|
|
20240314,105000,326083500,394500,394000,394500,394000,5
|
|
20240314,104900,324112000,394000,394000,394000,394000,0
|
|
20240314,104800,324112000,394000,394500,394500,394000,5
|
|
20240314,104700,322141000,394000,394000,394000,394000,3
|
|
20240314,104600,320959000,394000,394000,394000,394000,0
|
|
20240314,104500,320959000,394000,394000,394000,394000,5
|
|
20240314,104400,318989000,394500,394000,394500,394000,6
|
|
20240314,104300,316623500,394000,394500,394500,394000,6
|
|
20240314,104200,314257000,394000,394000,394000,394000,3
|
|
20240314,104100,313075000,394000,394000,394000,394000,4
|
|
20240314,104000,311499000,394000,394000,394000,394000,0
|
|
20240314,103900,311499000,394000,394000,394000,394000,2
|
|
20240314,103800,310711000,394500,394000,394500,394000,5
|
|
20240314,103700,308739500,393500,393500,393500,393500,0
|
|
20240314,103600,308739500,393500,394000,394000,393500,6
|
|
20240314,103500,306377000,394000,394000,394000,393500,8
|
|
20240314,103400,303226000,393500,393500,393500,393500,0
|
|
20240314,103300,303226000,393500,394000,394000,393500,9
|
|
20240314,103200,299681500,394000,394000,394000,394000,20
|
|
20240314,103100,291801500,394000,394000,394000,394000,2
|
|
20240314,103000,291013500,394000,394000,394000,394000,2
|
|
20240314,102900,290225500,394000,394000,394000,394000,23
|
|
20240314,102800,281163500,394000,394000,394000,394000,2
|
|
20240314,102700,280375500,394000,394000,394000,394000,2
|
|
20240314,102600,279587500,394000,394000,394000,394000,4
|
|
20240314,102500,278011500,394000,394000,394000,394000,4
|
|
20240314,102400,276435500,394000,394000,394000,394000,0
|
|
20240314,102300,276435500,394000,394000,394000,394000,2
|
|
20240314,102200,275647500,394000,394000,394000,394000,2
|
|
20240314,102100,274859500,394000,394000,394000,394000,1
|
|
20240314,102000,274465500,394000,394000,394000,394000,3
|
|
20240314,101900,273283500,394500,394000,394500,394000,4
|
|
20240314,101800,271706500,394500,395000,395000,394500,7
|
|
20240314,101700,268942500,395000,395000,395000,395000,4
|
|
20240314,101600,267362500,394500,394500,394500,394500,2
|
|
20240314,101500,266573500,394500,394500,394500,394500,14
|
|
20240314,101400,261050500,394000,395000,395000,394000,24
|
|
20240314,101300,251573500,395000,395000,395000,395000,3
|
|
20240314,101200,250388500,395000,395000,395000,395000,5
|
|
20240314,101100,248413500,395000,395000,395000,395000,2
|
|
20240314,101000,247623500,395500,395500,395500,395500,2
|
|
20240314,100900,246832500,395000,395000,395000,395000,3
|
|
20240314,100800,245647500,395000,395000,395000,395000,1
|
|
20240314,100700,245252500,395000,395000,395000,395000,0
|
|
20240314,100600,245252500,395000,395000,395000,395000,3
|
|
20240314,100500,244067500,395000,395000,395000,395000,0
|
|
20240314,100400,244067500,395000,395000,395000,395000,3
|
|
20240314,100300,242882500,395500,395500,395500,395500,0
|
|
20240314,100200,242882500,395500,395500,395500,395500,1
|
|
20240314,100100,242487000,395500,395000,395500,395000,8
|
|
20240314,100000,239326500,395000,395500,395500,395000,3
|
|
20240314,095900,238141000,395000,395000,395000,395000,1
|
|
20240314,095800,237746000,395500,395500,395500,395500,1
|
|
20240314,095700,237350500,395500,395500,395500,395500,12
|
|
20240314,095600,232604500,395500,395500,395500,395500,2
|
|
20240314,095500,231813500,395500,395500,395500,395500,2
|
|
20240314,095400,231022500,395500,395500,395500,395500,1
|
|
20240314,095300,230627000,395500,395500,395500,395500,1
|
|
20240314,095200,230231500,395500,395500,395500,395500,3
|
|
20240314,095100,229045000,396000,395500,396500,394000,59
|
|
20240314,095000,205764000,395500,396000,396000,395500,49
|
|
20240314,094900,186371000,395500,395500,395500,395500,5
|
|
20240314,094800,184393500,395500,396000,396000,395500,32
|
|
20240314,094700,171729500,396000,396000,396000,396000,8
|
|
20240314,094600,168561500,395500,395500,395500,395500,1
|
|
20240314,094500,168166000,395500,394500,395500,394500,96
|
|
20240314,094400,130277000,394500,394000,394500,394000,62
|
|
20240314,094300,105845500,394000,394000,394000,394000,10
|
|
20240314,094200,101905500,394000,394000,394000,394000,8
|
|
20240314,094100,98753500,394000,394000,394000,394000,2
|
|
20240314,094000,97965500,394000,394000,394000,394000,0
|
|
20240314,093900,97965500,394000,394000,394000,394000,11
|
|
20240314,093800,93631500,394000,394000,394000,394000,1
|
|
20240314,093700,93237500,394000,394000,394000,394000,5
|
|
20240314,093600,91267500,394000,394000,394000,394000,4
|
|
20240314,093500,89691500,393500,393500,393500,393500,0
|
|
20240314,093400,89691500,393500,393500,394000,393500,16
|
|
20240314,093300,83395000,393500,393500,393500,393500,1
|
|
20240314,093200,83001500,393500,394000,394000,393500,20
|
|
20240314,093100,75123000,394000,394000,394000,394000,1
|
|
20240314,093000,74729000,393500,393500,393500,393500,0
|
|
20240314,092900,74729000,393500,393500,393500,393500,0
|
|
20240314,092800,74729000,393500,393500,393500,393500,0
|
|
20240314,092700,74729000,393500,393500,393500,393500,4
|
|
20240314,092600,73155000,393500,394000,394000,393000,13
|
|
20240314,092500,68040500,393500,393500,393500,393500,26
|
|
20240314,092400,57809500,394000,393500,394000,393500,7
|
|
20240314,092300,55054500,393500,393000,393500,393000,6
|
|
20240314,092200,52695500,393500,393500,393500,393500,11
|
|
20240314,092100,48367000,393500,393500,393500,393500,0
|
|
20240314,092000,48367000,393500,393500,393500,393500,0
|
|
20240314,091900,48367000,393500,393500,393500,393500,6
|
|
20240314,091800,46006000,393500,393000,393500,393000,7
|
|
20240314,091700,43252000,393000,393000,393000,393000,0
|
|
20240314,091600,43252000,393000,393000,393000,393000,1
|
|
20240314,091500,42859000,393000,393000,393000,393000,18
|
|
20240314,091400,35785000,393000,393000,393000,393000,0
|
|
20240314,091300,35785000,393000,393000,393000,393000,0
|
|
20240314,091200,35785000,393000,393000,393000,393000,5
|
|
20240314,091100,33820000,392500,392500,392500,392500,1
|
|
20240314,091000,33427500,392500,392500,393000,392500,6
|
|
20240314,090900,31072000,393000,393000,393000,393000,0
|
|
20240314,090800,31072000,393000,393000,393000,393000,13
|
|
20240314,090700,25963000,393000,393000,393000,393000,0
|
|
20240314,090600,25963000,393000,393000,393000,393000,11
|
|
20240314,090500,21640000,393500,393000,393500,393000,6
|
|
20240314,090400,19281500,393000,393000,393000,393000,5
|
|
20240314,090300,17316500,393500,393000,393500,393000,9
|
|
20240314,090200,13779000,393000,393500,393500,393000,5
|
|
20240314,090100,11813000,393500,393500,393500,393500,2
|
|
20240314,090000,11026000,392500,394000,394000,392500,28
|