589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,184600,2340852000,393500,393500,393500,393500,978
|
|
20240315,184500,2340852000,393500,393500,393500,393500,0
|
|
20240315,184400,2340852000,393500,393500,393500,393500,0
|
|
20240315,184300,2340852000,393500,393500,393500,393500,0
|
|
20240315,184200,2340852000,393500,393500,393500,393500,0
|
|
20240315,184100,2340852000,393500,393500,393500,393500,0
|
|
20240315,184000,2340852000,393500,393500,393500,393500,0
|
|
20240315,183900,2340852000,393500,393500,393500,393500,0
|
|
20240315,183800,2340852000,393500,393500,393500,393500,0
|
|
20240315,183700,2340852000,393500,393500,393500,393500,0
|
|
20240315,183600,2340852000,393500,393500,393500,393500,0
|
|
20240315,183500,2340852000,393500,393500,393500,393500,0
|
|
20240315,183400,2340852000,393500,393500,393500,393500,0
|
|
20240315,183300,2340852000,393500,393500,393500,393500,0
|
|
20240315,183200,2340852000,393500,393500,393500,393500,0
|
|
20240315,183100,2340852000,393500,393500,393500,393500,0
|
|
20240315,183000,2340852000,393500,393500,393500,393500,0
|
|
20240315,182900,2340852000,393500,393500,393500,393500,0
|
|
20240315,182800,2340852000,393500,393500,393500,393500,0
|
|
20240315,182700,2340852000,393500,393500,393500,393500,0
|
|
20240315,182600,2340852000,393500,393500,393500,393500,0
|
|
20240315,182500,2340852000,393500,393500,393500,393500,0
|
|
20240315,182400,2340852000,393500,393500,393500,393500,0
|
|
20240315,182300,2340852000,393500,393500,393500,393500,0
|
|
20240315,182200,2340852000,393500,393500,393500,393500,0
|
|
20240315,182100,2340852000,393500,393500,393500,393500,0
|
|
20240315,182000,2340852000,393500,393500,393500,393500,0
|
|
20240315,181900,2340852000,393500,393500,393500,393500,0
|
|
20240315,181800,2340852000,393500,393500,393500,393500,0
|
|
20240315,181700,2340852000,393500,393500,393500,393500,0
|
|
20240315,181600,2340852000,393500,393500,393500,393500,978
|
|
20240315,181500,2340852000,393500,393500,393500,393500,0
|
|
20240315,181400,2340852000,393500,393500,393500,393500,0
|
|
20240315,181300,2340852000,393500,393500,393500,393500,0
|
|
20240315,181200,2340852000,393500,393500,393500,393500,0
|
|
20240315,181100,2340852000,393500,393500,393500,393500,0
|
|
20240315,181000,2340852000,393500,393500,393500,393500,0
|
|
20240315,180900,2340852000,393500,393500,393500,393500,0
|
|
20240315,180800,2340852000,393500,393500,393500,393500,0
|
|
20240315,180700,2340852000,393500,393500,393500,393500,0
|
|
20240315,180600,2340852000,393500,393500,393500,393500,0
|
|
20240315,180500,2340852000,393500,393500,393500,393500,0
|
|
20240315,180400,2340852000,393500,393500,393500,393500,0
|
|
20240315,180300,2340852000,393500,393500,393500,393500,0
|
|
20240315,180200,2340852000,393500,393500,393500,393500,0
|
|
20240315,180100,2340852000,393500,393500,393500,393500,0
|
|
20240315,180000,2340852000,393500,393500,393500,393500,0
|
|
20240315,175900,2340852000,393500,393500,393500,393500,0
|
|
20240315,175800,2340852000,393500,393500,393500,393500,0
|
|
20240315,175700,2340852000,393500,393500,393500,393500,0
|
|
20240315,175600,2340852000,393500,393500,393500,393500,0
|
|
20240315,175500,2340852000,393500,393500,393500,393500,0
|
|
20240315,175400,2340852000,393500,393500,393500,393500,0
|
|
20240315,175300,2340852000,393500,393500,393500,393500,0
|
|
20240315,175200,2340852000,393500,393500,393500,393500,0
|
|
20240315,175100,2340852000,393500,393500,393500,393500,0
|
|
20240315,175000,2340852000,393500,393500,393500,393500,0
|
|
20240315,174900,2340852000,393500,393500,393500,393500,0
|
|
20240315,174800,2340852000,393500,393500,393500,393500,0
|
|
20240315,174700,2340852000,393500,393500,393500,393500,0
|
|
20240315,174600,2340852000,393500,393500,393500,393500,978
|
|
20240315,174500,2340852000,393500,393500,393500,393500,0
|
|
20240315,174400,2340852000,393500,393500,393500,393500,0
|
|
20240315,174300,2340852000,393500,393500,393500,393500,0
|
|
20240315,174200,2340852000,393500,393500,393500,393500,0
|
|
20240315,174100,2340852000,393500,393500,393500,393500,0
|
|
20240315,174000,2340852000,393500,393500,393500,393500,0
|
|
20240315,173900,2340852000,393500,393500,393500,393500,0
|
|
20240315,173800,2340852000,393500,393500,393500,393500,0
|
|
20240315,173700,2340852000,393500,393500,393500,393500,0
|
|
20240315,173600,2340852000,393500,393500,393500,393500,0
|
|
20240315,173500,2340852000,393500,393500,393500,393500,0
|
|
20240315,173400,2340852000,393500,393500,393500,393500,0
|
|
20240315,173300,2340852000,393500,393500,393500,393500,0
|
|
20240315,173200,2340852000,393500,393500,393500,393500,0
|
|
20240315,173100,2340852000,393500,393500,393500,393500,0
|
|
20240315,173000,2340852000,393500,393500,393500,393500,0
|
|
20240315,172900,2340852000,393500,393500,393500,393500,0
|
|
20240315,172800,2340852000,393500,393500,393500,393500,0
|
|
20240315,172700,2340852000,393500,393500,393500,393500,0
|
|
20240315,172600,2340852000,393500,393500,393500,393500,0
|
|
20240315,172500,2340852000,393500,393500,393500,393500,0
|
|
20240315,172400,2340852000,393500,393500,393500,393500,0
|
|
20240315,172300,2340852000,393500,393500,393500,393500,0
|
|
20240315,172200,2340852000,393500,393500,393500,393500,0
|
|
20240315,172100,2340852000,393500,393500,393500,393500,0
|
|
20240315,172000,2340852000,393500,393500,393500,393500,0
|
|
20240315,171900,2340852000,393500,393500,393500,393500,0
|
|
20240315,171800,2340852000,393500,393500,393500,393500,0
|
|
20240315,171700,2340852000,393500,393500,393500,393500,0
|
|
20240315,171600,2340852000,393500,393500,393500,393500,978
|
|
20240315,171500,2340852000,393500,393500,393500,393500,0
|
|
20240315,171400,2340852000,393500,393500,393500,393500,0
|
|
20240315,171300,2340852000,393500,393500,393500,393500,0
|
|
20240315,171200,2340852000,393500,393500,393500,393500,0
|
|
20240315,171100,2340852000,393500,393500,393500,393500,0
|
|
20240315,171000,2340852000,393500,393500,393500,393500,0
|
|
20240315,170900,2340852000,393500,393500,393500,393500,0
|
|
20240315,170800,2340852000,393500,393500,393500,393500,0
|
|
20240315,170700,2340852000,393500,393500,393500,393500,0
|
|
20240315,170600,2340852000,393500,393500,393500,393500,0
|
|
20240315,170500,2340852000,393500,393500,393500,393500,0
|
|
20240315,170400,2340852000,393500,393500,393500,393500,0
|
|
20240315,170300,2340852000,393500,393500,393500,393500,0
|
|
20240315,170200,2340852000,393500,393500,393500,393500,0
|
|
20240315,170100,2340852000,393500,393500,393500,393500,0
|
|
20240315,170000,2340852000,393500,393500,393500,393500,0
|
|
20240315,165900,2340852000,393500,393500,393500,393500,0
|
|
20240315,165800,2340852000,393500,393500,393500,393500,0
|
|
20240315,165700,2340852000,393500,393500,393500,393500,0
|
|
20240315,165600,2340852000,393500,393500,393500,393500,0
|
|
20240315,165500,2340852000,393500,393500,393500,393500,0
|
|
20240315,165400,2340852000,393500,393500,393500,393500,0
|
|
20240315,165300,2340852000,393500,393500,393500,393500,0
|
|
20240315,165200,2340852000,393500,393500,393500,393500,0
|
|
20240315,165100,2340852000,393500,393500,393500,393500,0
|
|
20240315,165000,2340852000,393500,393500,393500,393500,0
|
|
20240315,164900,2340852000,393500,393500,393500,393500,0
|
|
20240315,164800,2340852000,393500,393500,393500,393500,0
|
|
20240315,164700,2340852000,393500,393500,393500,393500,0
|
|
20240315,164600,2340852000,393500,393500,393500,393500,978
|
|
20240315,164500,2340852000,393500,393500,393500,393500,0
|
|
20240315,164400,2340852000,393500,393500,393500,393500,0
|
|
20240315,164300,2340852000,393500,393500,393500,393500,0
|
|
20240315,164200,2340852000,393500,393500,393500,393500,0
|
|
20240315,164100,2340852000,393500,393500,393500,393500,0
|
|
20240315,164000,2340852000,393500,393500,393500,393500,0
|
|
20240315,163900,2340852000,393500,393500,393500,393500,0
|
|
20240315,163800,2340852000,393500,393500,393500,393500,0
|
|
20240315,163700,2340852000,393500,393500,393500,393500,0
|
|
20240315,163600,2340852000,393500,393500,393500,393500,0
|
|
20240315,163500,2340852000,393500,393500,393500,393500,0
|
|
20240315,163400,2340852000,393500,393500,393500,393500,0
|
|
20240315,163300,2340852000,393500,393500,393500,393500,0
|
|
20240315,163200,2340852000,393500,393500,393500,393500,0
|
|
20240315,163100,2340852000,393500,393500,393500,393500,0
|
|
20240315,163000,2340852000,393500,393500,393500,393500,0
|
|
20240315,162900,2340852000,393500,393500,393500,393500,0
|
|
20240315,162800,2340852000,393500,393500,393500,393500,0
|
|
20240315,162700,2340852000,393500,393500,393500,393500,0
|
|
20240315,162600,2340852000,393500,393500,393500,393500,0
|
|
20240315,162500,2340852000,393500,393500,393500,393500,0
|
|
20240315,162400,2340852000,393500,393500,393500,393500,0
|
|
20240315,162300,2340852000,393500,393500,393500,393500,0
|
|
20240315,162200,2340852000,393500,393500,393500,393500,0
|
|
20240315,162100,2340852000,393500,393500,393500,393500,0
|
|
20240315,162000,2340852000,393500,393500,393500,393500,0
|
|
20240315,161900,2340852000,393500,393500,393500,393500,0
|
|
20240315,161800,2340852000,393500,393500,393500,393500,0
|
|
20240315,161700,2340852000,393500,393500,393500,393500,0
|
|
20240315,161600,2340852000,393500,393500,393500,393500,978
|
|
20240315,161500,2340852000,393500,393500,393500,393500,0
|
|
20240315,161400,2340852000,393500,393500,393500,393500,0
|
|
20240315,161300,2340852000,393500,393500,393500,393500,0
|
|
20240315,161200,2340852000,393500,393500,393500,393500,0
|
|
20240315,161100,2340852000,393500,393500,393500,393500,0
|
|
20240315,161000,2340852000,393500,393500,393500,393500,0
|
|
20240315,160900,2340852000,393500,393500,393500,393500,0
|
|
20240315,160800,2340852000,393500,393500,393500,393500,0
|
|
20240315,160700,2340852000,393500,393500,393500,393500,0
|
|
20240315,160600,2340852000,393500,393500,393500,393500,0
|
|
20240315,160500,2340852000,393500,393500,393500,393500,0
|
|
20240315,160400,2340852000,393500,393500,393500,393500,0
|
|
20240315,160300,2340852000,393500,393500,393500,393500,0
|
|
20240315,160200,2340852000,393500,393500,393500,393500,0
|
|
20240315,160100,2340852000,393500,393500,393500,393500,0
|
|
20240315,160000,2340852000,393500,393500,393500,393500,0
|
|
20240315,155900,2340852000,393500,393500,393500,393500,0
|
|
20240315,155800,2340852000,393500,393500,393500,393500,0
|
|
20240315,155700,2340852000,393500,393500,393500,393500,0
|
|
20240315,155600,2340852000,393500,393500,393500,393500,0
|
|
20240315,155500,2340852000,393500,393500,393500,393500,0
|
|
20240315,155400,2340852000,393500,393500,393500,393500,0
|
|
20240315,155300,2340852000,393500,393500,393500,393500,0
|
|
20240315,155200,2340852000,393500,393500,393500,393500,0
|
|
20240315,155100,2340852000,393500,393500,393500,393500,0
|
|
20240315,155000,2340852000,393500,393500,393500,393500,0
|
|
20240315,154900,2340852000,393500,393500,393500,393500,0
|
|
20240315,154800,2340852000,393500,393500,393500,393500,0
|
|
20240315,154700,2340852000,393500,393500,393500,393500,0
|
|
20240315,154600,2340852000,393500,393500,393500,393500,978
|
|
20240315,154500,2340852000,393500,393500,393500,393500,0
|
|
20240315,154400,2340852000,393500,393500,393500,393500,0
|
|
20240315,154300,2340852000,393500,393500,393500,393500,0
|
|
20240315,154200,2340852000,393500,393500,393500,393500,0
|
|
20240315,154100,2340852000,393500,393500,393500,393500,0
|
|
20240315,154000,2340852000,393500,393500,393500,393500,0
|
|
20240315,153900,2340852000,393500,393500,393500,393500,0
|
|
20240315,153800,2340852000,393500,393500,393500,393500,0
|
|
20240315,153700,2340852000,393500,393500,393500,393500,0
|
|
20240315,153600,2340852000,393500,393500,393500,393500,0
|
|
20240315,153500,2340852000,393500,393500,393500,393500,0
|
|
20240315,153400,2340852000,393500,393500,393500,393500,0
|
|
20240315,153300,2340852000,393500,393500,393500,393500,0
|
|
20240315,153200,2340852000,393500,393500,393500,393500,0
|
|
20240315,153100,2340852000,393500,393500,393500,393500,0
|
|
20240315,153000,2340852000,393500,393500,393500,393500,978
|
|
20240315,152900,1956009000,390000,390000,390000,390000,0
|
|
20240315,152800,1956009000,390000,390000,390000,390000,0
|
|
20240315,152700,1956009000,390000,390000,390000,390000,0
|
|
20240315,152600,1956009000,390000,390000,390000,390000,0
|
|
20240315,152500,1956009000,390000,390000,390000,390000,0
|
|
20240315,152400,1956009000,390000,390000,390000,390000,0
|
|
20240315,152300,1956009000,390000,390000,390000,390000,0
|
|
20240315,152200,1956009000,390000,390000,390000,390000,0
|
|
20240315,152100,1956009000,390000,390000,390000,390000,0
|
|
20240315,152000,1956009000,390000,390000,390000,390000,0
|
|
20240315,151900,1956009000,390000,389000,390000,389000,26
|
|
20240315,151800,1945893000,389000,389500,389500,389000,15
|
|
20240315,151700,1940055000,389000,390000,390000,389000,151
|
|
20240315,151600,1881242500,390000,390500,390500,390000,87
|
|
20240315,151500,1847309500,390000,390000,390500,390000,16
|
|
20240315,151400,1841068000,390000,390000,390500,390000,78
|
|
20240315,151300,1810643000,390500,390000,390500,390000,15
|
|
20240315,151200,1804792500,390000,390000,390500,390000,51
|
|
20240315,151100,1784898500,390000,390000,390000,390000,61
|
|
20240315,151000,1761108500,390500,390000,390500,390000,21
|
|
20240315,150900,1752915500,390000,390000,390500,390000,12
|
|
20240315,150800,1748234500,390500,390000,390500,390000,35
|
|
20240315,150700,1734568500,390000,390000,390000,390000,8
|
|
20240315,150600,1731448500,390500,390000,390500,390000,25
|
|
20240315,150500,1721692500,390000,390500,390500,390000,13
|
|
20240315,150400,1716619000,390000,390000,390000,390000,16
|
|
20240315,150300,1710379000,390500,390500,390500,390500,32
|
|
20240315,150200,1697883000,390500,390500,390500,390500,7
|
|
20240315,150100,1695149500,390500,390000,390500,390000,7
|
|
20240315,150000,1692417500,390500,390500,391000,390000,11
|
|
20240315,145900,1688122000,390500,390500,390500,390500,28
|
|
20240315,145800,1677188000,391000,391000,391000,390500,17
|
|
20240315,145700,1670547500,391000,390500,391000,390500,19
|
|
20240315,145600,1663125000,390500,391000,391000,390500,25
|
|
20240315,145500,1653357000,390500,391000,391000,390500,8
|
|
20240315,145400,1650232500,391000,390500,391000,390500,19
|
|
20240315,145300,1642807500,390500,390500,390500,390500,7
|
|
20240315,145200,1640074000,391500,392000,392000,391000,27
|
|
20240315,145100,1629504500,391500,391500,391500,391500,13
|
|
20240315,145000,1624415000,391500,390000,391500,390000,57
|
|
20240315,144900,1602114500,391500,391000,391500,390000,23
|
|
20240315,144800,1593126000,391500,391000,391500,391000,14
|
|
20240315,144700,1587650500,391500,391000,391500,390500,12
|
|
20240315,144600,1582961000,391500,390500,391500,390000,18
|
|
20240315,144500,1575931500,391500,390500,391500,390500,28
|
|
20240315,144400,1564989500,390500,390500,391500,390500,14
|
|
20240315,144300,1559520500,391500,391000,391500,391000,14
|
|
20240315,144200,1554045500,391500,391000,391500,390500,37
|
|
20240315,144100,1539587000,391500,390500,391500,390500,28
|
|
20240315,144000,1528641000,391500,391000,391500,391000,15
|
|
20240315,143900,1522774500,391500,390500,391500,390500,14
|
|
20240315,143800,1517303500,391500,391000,391500,390500,25
|
|
20240315,143700,1507528000,391500,391500,391500,391000,26
|
|
20240315,143600,1497356500,390500,391000,391500,390500,22
|
|
20240315,143500,1488758500,391500,391000,391500,390500,25
|
|
20240315,143400,1478986500,391500,391500,391500,391000,15
|
|
20240315,143300,1473117500,391500,391000,391500,391000,15
|
|
20240315,143200,1467251000,391000,390500,391000,390500,15
|
|
20240315,143100,1461390000,391000,391000,391500,391000,29
|
|
20240315,143000,1450046500,390500,390500,391500,390500,17
|
|
20240315,142900,1443404500,390500,390500,391500,390500,11
|
|
20240315,142800,1439108000,391500,391000,391500,390500,31
|
|
20240315,142700,1426988000,391500,391000,391500,391000,8
|
|
20240315,142600,1423859500,391500,390000,391500,390000,21
|
|
20240315,142500,1415656000,391500,390500,391500,390000,13
|
|
20240315,142400,1410579500,390500,390500,391500,390500,29
|
|
20240315,142300,1399249500,391000,390500,391000,390500,28
|
|
20240315,142200,1388311500,391000,390500,391000,390500,14
|
|
20240315,142100,1382843500,390500,390500,391000,390500,14
|
|
20240315,142000,1377375500,391500,390500,391500,390500,18
|
|
20240315,141900,1370342000,391500,391500,391500,390500,15
|
|
20240315,141800,1364475500,391500,390500,391500,390500,22
|
|
20240315,141700,1355877500,391000,391000,391500,390000,24
|
|
20240315,141600,1346496000,391500,391000,391500,391000,13
|
|
20240315,141500,1341412000,391500,390500,391500,390500,19
|
|
20240315,141400,1333989500,391500,391000,391500,390500,34
|
|
20240315,141300,1320704500,390500,390500,392000,390500,14
|
|
20240315,141200,1315234500,390500,391000,392000,390500,13
|
|
20240315,141100,1310151000,392000,390500,392000,390500,12
|
|
20240315,141000,1305462000,391000,392000,392000,391000,30
|
|
20240315,140900,1293715000,392000,391500,392000,391500,4
|
|
20240315,140800,1292148500,391000,391000,391000,391000,4
|
|
20240315,140700,1290584500,392000,391000,392000,390500,55
|
|
20240315,140600,1269062500,391000,391000,391000,391000,0
|
|
20240315,140500,1269062500,391000,391000,391000,391000,0
|
|
20240315,140400,1269062500,391000,391000,391000,391000,1
|
|
20240315,140300,1268671500,391000,391500,391500,391000,24
|
|
20240315,140200,1259282500,391500,391000,391500,391000,5
|
|
20240315,140100,1257327000,391500,391000,391500,391000,14
|
|
20240315,140000,1251852000,391000,390500,391000,390500,4
|
|
20240315,135900,1250289000,390500,391000,392000,390500,19
|
|
20240315,135800,1242856500,391500,391500,391500,391500,0
|
|
20240315,135700,1242856500,391500,391000,391500,391000,8
|
|
20240315,135600,1239725000,391000,391000,391500,391000,10
|
|
20240315,135500,1235814500,392000,391500,392000,391500,12
|
|
20240315,135400,1231115500,392000,390500,392000,390500,34
|
|
20240315,135300,1217823500,390500,390000,390500,390000,11
|
|
20240315,135200,1213533000,390500,390500,390500,390500,7
|
|
20240315,135100,1210799500,390500,390500,390500,390500,0
|
|
20240315,135000,1210799500,390500,390000,390500,390000,11
|
|
20240315,134900,1206505000,390000,390000,390500,390000,10
|
|
20240315,134800,1202604500,390500,390500,390500,390500,7
|
|
20240315,134700,1199871000,390500,390500,390500,390500,7
|
|
20240315,134600,1197137500,390500,390000,390500,390000,12
|
|
20240315,134500,1192456000,390500,390500,390500,390500,0
|
|
20240315,134400,1192456000,390500,390500,390500,390500,0
|
|
20240315,134300,1192456000,390500,390500,390500,390500,5
|
|
20240315,134200,1190503500,390500,390000,390500,390000,9
|
|
20240315,134100,1186993000,390500,390000,390500,390000,4
|
|
20240315,134000,1185432000,390000,390000,390000,390000,1
|
|
20240315,133900,1185042000,390000,390000,390000,390000,13
|
|
20240315,133800,1179972000,390000,390000,390000,389500,12
|
|
20240315,133700,1175293500,390000,390000,390000,390000,3
|
|
20240315,133600,1174123500,390500,390500,390500,390500,0
|
|
20240315,133500,1174123500,390500,390000,390500,390000,20
|
|
20240315,133400,1166321500,390500,390500,390500,390500,0
|
|
20240315,133300,1166321500,390500,390000,390500,390000,5
|
|
20240315,133200,1164370500,390500,390000,390500,389500,21
|
|
20240315,133100,1156181000,390000,390000,390000,390000,6
|
|
20240315,133000,1153841000,390000,390000,390000,390000,1
|
|
20240315,132900,1153451000,390500,390000,390500,390000,4
|
|
20240315,132800,1151890500,390500,390000,390500,389500,40
|
|
20240315,132700,1136292000,390000,390000,390000,390000,0
|
|
20240315,132600,1136292000,390000,390000,390000,390000,2
|
|
20240315,132500,1135512000,390000,390000,390000,390000,9
|
|
20240315,132400,1132002000,390500,390500,390500,390500,0
|
|
20240315,132300,1132002000,390500,390000,390500,390000,3
|
|
20240315,132200,1130831500,390500,390500,390500,390500,0
|
|
20240315,132100,1130831500,390500,390500,390500,390000,10
|
|
20240315,132000,1126930500,390500,390500,390500,390500,0
|
|
20240315,131900,1126930500,390500,390500,390500,390500,1
|
|
20240315,131800,1126540000,390500,390000,390500,390000,15
|
|
20240315,131700,1120687000,390500,390500,390500,390500,1
|
|
20240315,131600,1120296500,390500,390500,390500,390500,4
|
|
20240315,131500,1118734500,390500,390500,390500,390500,3
|
|
20240315,131400,1117563000,390500,390500,391500,390500,14
|
|
20240315,131300,1112094000,390500,390500,390500,390500,6
|
|
20240315,131200,1109751000,390500,390000,390500,390000,10
|
|
20240315,131100,1105849500,390000,389500,390000,389500,24
|
|
20240315,131000,1096498500,389500,389500,389500,389500,2
|
|
20240315,130900,1095719500,389500,389500,390000,389500,5
|
|
20240315,130800,1093771500,390000,390000,390000,390000,4
|
|
20240315,130700,1092211500,390000,389500,390000,389500,9
|
|
20240315,130600,1088705500,390000,390000,390000,390000,0
|
|
20240315,130500,1088705500,390000,390000,390000,390000,0
|
|
20240315,130400,1088705500,390000,390000,390500,390000,20
|
|
20240315,130300,1080904000,390000,390000,390000,390000,2
|
|
20240315,130200,1080124000,390500,390500,390500,390500,1
|
|
20240315,130100,1079733500,390500,390000,390500,390000,2
|
|
20240315,130000,1078953000,390500,390000,390500,389500,29
|
|
20240315,125900,1067646000,389500,389500,389500,389500,0
|
|
20240315,125800,1067646000,389500,389500,389500,389500,0
|
|
20240315,125700,1067646000,389500,389500,390000,389500,13
|
|
20240315,125600,1062581500,389500,389500,389500,389500,1
|
|
20240315,125500,1062192000,390000,389500,390000,389500,3
|
|
20240315,125400,1061022500,390000,390000,390000,390000,0
|
|
20240315,125300,1061022500,390000,389500,390000,389500,9
|
|
20240315,125200,1057516500,390000,390000,390000,390000,0
|
|
20240315,125100,1057516500,390000,390000,390000,390000,1
|
|
20240315,125000,1057126500,390000,389500,390000,389500,13
|
|
20240315,124900,1052062000,389500,389500,390000,389500,14
|
|
20240315,124800,1046606000,390000,389500,390000,389000,5
|
|
20240315,124700,1044659500,389000,389000,389000,389000,0
|
|
20240315,124600,1044659500,389000,390000,390000,389000,22
|
|
20240315,124500,1036089000,389500,389500,389500,389500,1
|
|
20240315,124400,1035699500,390000,389500,390000,389500,5
|
|
20240315,124300,1033751500,390000,389500,390000,389500,14
|
|
20240315,124200,1028297500,390000,390000,390000,390000,0
|
|
20240315,124100,1028297500,390000,389500,390000,389500,3
|
|
20240315,124000,1027128500,389500,389500,389500,389500,1
|
|
20240315,123900,1026739000,390000,390000,390000,390000,2
|
|
20240315,123800,1025959000,390000,390000,390000,390000,1
|
|
20240315,123700,1025569000,390500,390500,390500,390500,0
|
|
20240315,123600,1025569000,390500,390000,390500,390000,13
|
|
20240315,123500,1020497500,390500,390000,390500,390000,24
|
|
20240315,123400,1011134500,390000,390000,390000,390000,0
|
|
20240315,123300,1011134500,390000,390000,390000,390000,3
|
|
20240315,123200,1009964500,390000,389500,390000,389500,24
|
|
20240315,123100,1000611000,389500,389500,389500,389500,3
|
|
20240315,123000,999442500,390000,389500,390000,389500,4
|
|
20240315,122900,997884000,389500,389500,390000,389000,28
|
|
20240315,122800,986974000,389500,389500,389500,389500,0
|
|
20240315,122700,986974000,389500,389500,389500,389500,1
|
|
20240315,122600,986584500,390000,390000,390000,390000,1
|
|
20240315,122500,986194500,390500,390500,390500,390500,0
|
|
20240315,122400,986194500,390500,390000,390500,390000,11
|
|
20240315,122300,981903500,390000,390000,390000,390000,1
|
|
20240315,122200,981513500,390000,389500,390000,389500,21
|
|
20240315,122100,973329500,390000,389000,390000,389000,2
|
|
20240315,122000,972550500,389000,389000,389000,389000,0
|
|
20240315,121900,972550500,389000,389500,390000,389000,10
|
|
20240315,121800,968656500,389500,389500,390000,389500,12
|
|
20240315,121700,963981500,390000,390000,390000,390000,2
|
|
20240315,121600,963201500,390000,390000,390000,390000,0
|
|
20240315,121500,963201500,390000,389500,390000,389500,30
|
|
20240315,121400,951511000,389500,389500,390000,389500,13
|
|
20240315,121300,946446500,389500,389500,389500,389500,1
|
|
20240315,121200,946057000,390000,389500,390000,389500,2
|
|
20240315,121100,945277500,390000,389500,390000,389500,13
|
|
20240315,121000,940213000,389500,389500,389500,389500,1
|
|
20240315,120900,939823500,389500,389500,389500,389500,1
|
|
20240315,120800,939434000,389500,389500,389500,389500,10
|
|
20240315,120700,935539000,390000,390000,390000,390000,2
|
|
20240315,120600,934759000,389500,389500,389500,389500,1
|
|
20240315,120500,934369500,390000,389500,390000,389500,2
|
|
20240315,120400,933590000,390000,389500,390000,389500,14
|
|
20240315,120300,928136000,389500,389500,389500,389500,1
|
|
20240315,120200,927746500,390000,390000,390000,390000,0
|
|
20240315,120100,927746500,390000,389500,390000,389500,14
|
|
20240315,120000,922292000,389500,389500,389500,389500,2
|
|
20240315,115900,921513000,390000,390000,390000,390000,0
|
|
20240315,115800,921513000,390000,389000,390000,389000,2
|
|
20240315,115700,920734000,389000,389000,390000,389000,28
|
|
20240315,115600,909827000,389500,389000,389500,389000,12
|
|
20240315,115500,905153500,389000,389000,389000,389000,2
|
|
20240315,115400,904375500,388500,389000,389000,388500,13
|
|
20240315,115300,899319000,388500,388500,389500,388500,6
|
|
20240315,115200,896986000,388500,388500,388500,388500,1
|
|
20240315,115100,896597500,389000,389000,389500,389000,8
|
|
20240315,115000,893485000,388500,389000,389500,388500,19
|
|
20240315,114900,886094500,389000,389000,389500,389000,6
|
|
20240315,114800,883760000,389500,389500,389500,389500,2
|
|
20240315,114700,882981000,389500,389000,389500,389000,21
|
|
20240315,114600,874808500,389500,389000,389500,389000,3
|
|
20240315,114500,873641000,389000,389000,389000,389000,3
|
|
20240315,114400,872474000,389500,389500,389500,389000,12
|
|
20240315,114300,867801500,390000,390000,390000,389500,14
|
|
20240315,114200,862347000,390000,390000,390000,390000,1
|
|
20240315,114100,861957000,390000,390000,390000,390000,3
|
|
20240315,114000,860787000,390000,390000,390000,390000,3
|
|
20240315,113900,859617000,390500,390500,390500,390500,0
|
|
20240315,113800,859617000,390500,389500,390500,389500,2
|
|
20240315,113700,858837000,389500,389500,389500,389500,0
|
|
20240315,113600,858837000,389500,389500,389500,389500,0
|
|
20240315,113500,858837000,389500,389500,389500,389500,0
|
|
20240315,113400,858837000,389500,391000,391000,389500,14
|
|
20240315,113300,853369500,391000,390000,391000,389500,40
|
|
20240315,113200,837773000,389500,389500,389500,389500,3
|
|
20240315,113100,836604500,389500,389500,389500,389500,2
|
|
20240315,113000,835825500,390000,390000,390000,390000,1
|
|
20240315,112900,835435500,389500,390000,390000,389500,18
|
|
20240315,112800,828424000,390000,390000,390000,390000,8
|
|
20240315,112700,825304000,389500,389500,389500,389500,0
|
|
20240315,112600,825304000,389500,389500,389500,389500,8
|
|
20240315,112500,822188000,389500,389500,389500,389500,1
|
|
20240315,112400,821798500,390000,389000,390000,389000,17
|
|
20240315,112300,815176000,389000,389000,389000,389000,1
|
|
20240315,112200,814787000,389000,388500,389000,388500,17
|
|
20240315,112100,808175500,388500,388500,388500,388500,0
|
|
20240315,112000,808175500,388500,389000,389000,388500,3
|
|
20240315,111900,807009500,389000,389000,389000,389000,18
|
|
20240315,111800,800007500,389000,389000,389000,389000,0
|
|
20240315,111700,800007500,389000,389000,389000,389000,1
|
|
20240315,111600,799618500,389000,389000,389000,389000,1
|
|
20240315,111500,799229500,389000,389000,389000,389000,11
|
|
20240315,111400,794950500,389000,389000,389000,389000,1
|
|
20240315,111300,794561500,389000,389000,389000,389000,3
|
|
20240315,111200,793394500,389000,389000,389000,389000,13
|
|
20240315,111100,788337500,389000,389000,389500,389000,99
|
|
20240315,111000,749820500,389500,389000,389500,389000,3
|
|
20240315,110900,748653000,389500,389500,389500,389500,3
|
|
20240315,110800,747484500,389000,389000,389000,389000,8
|
|
20240315,110700,744372500,389500,389500,389500,389500,3
|
|
20240315,110600,743204000,389500,389500,389500,389500,1
|
|
20240315,110500,742814500,389500,389500,389500,389500,20
|
|
20240315,110400,735024500,389500,389000,389500,389000,32
|
|
20240315,110300,722572500,389000,388000,389000,388000,9
|
|
20240315,110200,719077500,389000,389000,389000,389000,0
|
|
20240315,110100,719077500,389000,389000,389000,388500,29
|
|
20240315,110000,707809500,389000,389000,389000,389000,2
|
|
20240315,105900,707031500,388500,388500,388500,388500,3
|
|
20240315,105800,705866000,389000,388500,389000,388500,13
|
|
20240315,105700,700814500,388500,388500,388500,388500,0
|
|
20240315,105600,700814500,388500,388500,388500,388500,0
|
|
20240315,105500,700814500,388500,388500,388500,388500,1
|
|
20240315,105400,700426000,388500,388500,389000,388500,13
|
|
20240315,105300,695373500,389000,389000,389000,389000,5
|
|
20240315,105200,693428500,388500,388500,388500,388500,0
|
|
20240315,105100,693428500,388500,389000,389000,388500,9
|
|
20240315,105000,689931500,388500,388500,388500,388500,2
|
|
20240315,104900,689154500,388500,388500,388500,388500,0
|
|
20240315,104800,689154500,388500,388500,388500,388500,2
|
|
20240315,104700,688377500,388500,388000,388500,388000,40
|
|
20240315,104600,672844500,388000,388000,388000,387500,24
|
|
20240315,104500,663534000,388000,388000,388000,388000,16
|
|
20240315,104400,657326000,388000,388000,388000,387500,11
|
|
20240315,104300,653058500,388000,388000,388000,388000,16
|
|
20240315,104200,646850500,388000,388000,388000,388000,3
|
|
20240315,104100,645686500,388000,388000,388000,388000,1
|
|
20240315,104000,645298500,388000,388000,388000,388000,5
|
|
20240315,103900,643358500,388000,388000,388000,388000,20
|
|
20240315,103800,635598500,388000,388000,388000,388000,12
|
|
20240315,103700,630942500,388000,387500,388000,387500,9
|
|
20240315,103600,627454500,388000,387500,388000,387500,22
|
|
20240315,103500,618919000,387500,388000,388000,387500,79
|
|
20240315,103400,588290500,388000,388000,388000,388000,0
|
|
20240315,103300,588290500,388000,388000,388000,388000,11
|
|
20240315,103200,584022500,388000,388000,388000,388000,0
|
|
20240315,103100,584022500,388000,388000,388000,388000,13
|
|
20240315,103000,578978500,388000,388000,388000,388000,13
|
|
20240315,102900,573934500,388000,388000,388000,388000,0
|
|
20240315,102800,573934500,388000,388000,388000,388000,2
|
|
20240315,102700,573158500,388000,388000,388000,388000,36
|
|
20240315,102600,559190500,388500,388000,388500,388000,14
|
|
20240315,102500,553757000,388000,388000,388000,388000,0
|
|
20240315,102400,553757000,388000,388000,388000,388000,0
|
|
20240315,102300,553757000,388000,388500,388500,388000,7
|
|
20240315,102200,551039000,388500,388500,388500,388500,0
|
|
20240315,102100,551039000,388500,388500,388500,388500,11
|
|
20240315,102000,546765500,388500,388500,388500,388500,4
|
|
20240315,101900,545211500,388500,388500,389000,388500,12
|
|
20240315,101800,540549000,389000,389000,389000,389000,1
|
|
20240315,101700,540160000,389000,389500,389500,389000,20
|
|
20240315,101600,532379000,389000,389000,389000,389000,10
|
|
20240315,101500,528489000,389000,389000,389000,389000,0
|
|
20240315,101400,528489000,389000,389000,389000,389000,29
|
|
20240315,101300,517208000,389000,389000,389000,389000,0
|
|
20240315,101200,517208000,389000,389500,389500,389000,9
|
|
20240315,101100,513706500,389500,389000,389500,389000,21
|
|
20240315,101000,505536500,388500,388500,388500,388500,2
|
|
20240315,100900,504759500,389000,389000,389000,388500,10
|
|
20240315,100800,500873500,389000,389000,389000,389000,1
|
|
20240315,100700,500484500,388500,388500,388500,388500,6
|
|
20240315,100600,498153500,388500,388000,388500,388000,21
|
|
20240315,100500,490000000,388500,388500,388500,388500,0
|
|
20240315,100400,490000000,388500,388000,388500,388000,6
|
|
20240315,100300,487671000,388000,388000,388000,388000,3
|
|
20240315,100200,486507000,388000,388000,388000,388000,9
|
|
20240315,100100,483015000,388500,388000,388500,388000,7
|
|
20240315,100000,480297500,387500,387500,388000,387500,6
|
|
20240315,095900,477971000,388000,388000,388000,387500,32
|
|
20240315,095800,465567000,388000,387500,388000,387500,18
|
|
20240315,095700,458583500,388000,388000,388000,388000,13
|
|
20240315,095600,453539500,388000,388500,388500,388000,9
|
|
20240315,095500,450044500,388500,388500,388500,388500,10
|
|
20240315,095400,446159500,388500,388500,388500,388500,0
|
|
20240315,095300,446159500,388500,388500,388500,388500,5
|
|
20240315,095200,444217000,388500,388000,388500,388000,6
|
|
20240315,095100,441886500,388000,388000,388500,388000,22
|
|
20240315,095000,433344500,387500,388000,388000,387500,5
|
|
20240315,094900,431406000,388500,388500,388500,387500,280
|
|
20240315,094800,322666000,389000,388500,389000,388500,13
|
|
20240315,094700,317614500,388500,388500,388500,388500,0
|
|
20240315,094600,317614500,388500,388500,388500,388500,3
|
|
20240315,094500,316449000,388500,388500,389000,388500,18
|
|
20240315,094400,309454500,388500,389500,389500,388500,5
|
|
20240315,094300,307510000,389500,389000,389500,388500,32
|
|
20240315,094200,295062000,388500,388500,389000,388500,6
|
|
20240315,094100,292729000,389000,389000,389000,389000,3
|
|
20240315,094000,291562000,389500,389000,389500,388500,20
|
|
20240315,093900,283785000,389500,389000,389500,389000,4
|
|
20240315,093800,282228500,389000,389000,389500,389000,10
|
|
20240315,093700,278338000,389000,389000,389000,389000,1
|
|
20240315,093600,277949000,389000,389000,389000,389000,13
|
|
20240315,093500,272892000,389000,389000,389000,388500,59
|
|
20240315,093400,249947000,389000,389000,389000,389000,7
|
|
20240315,093300,247224000,389000,389500,389500,389000,35
|
|
20240315,093200,233594000,389500,389500,389500,389500,14
|
|
20240315,093100,228141000,389500,389500,390000,389500,12
|
|
20240315,093000,223466000,389500,389500,389500,389500,1
|
|
20240315,092900,223076500,390000,390000,390000,390000,6
|
|
20240315,092800,220736500,390000,390000,390000,390000,3
|
|
20240315,092700,219566500,390000,390000,390000,390000,4
|
|
20240315,092600,218006500,390500,390000,390500,390000,2
|
|
20240315,092500,217226000,390000,390500,390500,390000,16
|
|
20240315,092400,210984000,390000,390000,390000,390000,18
|
|
20240315,092300,203964000,390000,390000,390000,390000,3
|
|
20240315,092200,202794000,390000,389000,390000,389000,4
|
|
20240315,092100,201235000,389000,389500,389500,389000,8
|
|
20240315,092000,198122000,390000,390000,390000,390000,3
|
|
20240315,091900,196952000,390000,390000,390000,389000,119
|
|
20240315,091800,150593500,390000,390000,390500,390000,12
|
|
20240315,091700,145913000,390000,390000,390000,390000,7
|
|
20240315,091600,143183000,390500,391500,391500,390000,205
|
|
20240315,091500,63076500,391000,392000,392000,391000,3
|
|
20240315,091400,61902500,391000,391000,391000,391000,2
|
|
20240315,091300,61120500,391500,391000,392000,391000,18
|
|
20240315,091200,54074500,391500,391000,391500,391000,15
|
|
20240315,091100,48203000,391000,392000,392000,391000,74
|
|
20240315,091000,19215500,392500,392000,392500,392000,4
|
|
20240315,090900,17647000,392000,392000,392000,392000,0
|
|
20240315,090800,17647000,392000,392000,392000,392000,0
|
|
20240315,090700,17647000,392000,392000,392000,392000,1
|
|
20240315,090600,17255000,392000,392000,392000,392000,1
|
|
20240315,090500,16863000,392500,392500,392500,392500,2
|
|
20240315,090400,16078000,392500,392500,392500,392500,5
|
|
20240315,090300,14115500,392500,392500,392500,392500,9
|
|
20240315,090200,10583000,392500,392500,392500,392500,1
|
|
20240315,090100,10190500,392500,392500,392500,392500,3
|
|
20240315,090000,9013000,392000,392000,392000,392000,20
|