592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184900,1509132000,390000,390000,390000,390000,223
|
|
20240318,184800,1509132000,390000,390000,390000,390000,0
|
|
20240318,184700,1509132000,390000,390000,390000,390000,0
|
|
20240318,184600,1509132000,390000,390000,390000,390000,0
|
|
20240318,184500,1509132000,390000,390000,390000,390000,0
|
|
20240318,184400,1509132000,390000,390000,390000,390000,0
|
|
20240318,184300,1509132000,390000,390000,390000,390000,0
|
|
20240318,184200,1509132000,390000,390000,390000,390000,0
|
|
20240318,184100,1509132000,390000,390000,390000,390000,0
|
|
20240318,184000,1509132000,390000,390000,390000,390000,0
|
|
20240318,183900,1509132000,390000,390000,390000,390000,0
|
|
20240318,183800,1509132000,390000,390000,390000,390000,0
|
|
20240318,183700,1509132000,390000,390000,390000,390000,0
|
|
20240318,183600,1509132000,390000,390000,390000,390000,0
|
|
20240318,183500,1509132000,390000,390000,390000,390000,0
|
|
20240318,183400,1509132000,390000,390000,390000,390000,0
|
|
20240318,183300,1509132000,390000,390000,390000,390000,0
|
|
20240318,183200,1509132000,390000,390000,390000,390000,0
|
|
20240318,183100,1509132000,390000,390000,390000,390000,0
|
|
20240318,183000,1509132000,390000,390000,390000,390000,0
|
|
20240318,182900,1509132000,390000,390000,390000,390000,0
|
|
20240318,182800,1509132000,390000,390000,390000,390000,0
|
|
20240318,182700,1509132000,390000,390000,390000,390000,0
|
|
20240318,182600,1509132000,390000,390000,390000,390000,0
|
|
20240318,182500,1509132000,390000,390000,390000,390000,0
|
|
20240318,182400,1509132000,390000,390000,390000,390000,0
|
|
20240318,182300,1509132000,390000,390000,390000,390000,0
|
|
20240318,182200,1509132000,390000,390000,390000,390000,0
|
|
20240318,182100,1509132000,390000,390000,390000,390000,0
|
|
20240318,182000,1509132000,390000,390000,390000,390000,0
|
|
20240318,181900,1509132000,390000,390000,390000,390000,223
|
|
20240318,181800,1509132000,390000,390000,390000,390000,0
|
|
20240318,181700,1509132000,390000,390000,390000,390000,0
|
|
20240318,181600,1509132000,390000,390000,390000,390000,0
|
|
20240318,181500,1509132000,390000,390000,390000,390000,0
|
|
20240318,181400,1509132000,390000,390000,390000,390000,0
|
|
20240318,181300,1509132000,390000,390000,390000,390000,0
|
|
20240318,181200,1509132000,390000,390000,390000,390000,0
|
|
20240318,181100,1509132000,390000,390000,390000,390000,0
|
|
20240318,181000,1509132000,390000,390000,390000,390000,0
|
|
20240318,180900,1509132000,390000,390000,390000,390000,0
|
|
20240318,180800,1509132000,390000,390000,390000,390000,0
|
|
20240318,180700,1509132000,390000,390000,390000,390000,0
|
|
20240318,180600,1509132000,390000,390000,390000,390000,0
|
|
20240318,180500,1509132000,390000,390000,390000,390000,0
|
|
20240318,180400,1509132000,390000,390000,390000,390000,0
|
|
20240318,180300,1509132000,390000,390000,390000,390000,0
|
|
20240318,180200,1509132000,390000,390000,390000,390000,0
|
|
20240318,180100,1509132000,390000,390000,390000,390000,0
|
|
20240318,180000,1509132000,390000,390000,390000,390000,0
|
|
20240318,175900,1509132000,390000,390000,390000,390000,0
|
|
20240318,175800,1509132000,390000,390000,390000,390000,0
|
|
20240318,175700,1509132000,390000,390000,390000,390000,0
|
|
20240318,175600,1509132000,390000,390000,390000,390000,0
|
|
20240318,175500,1509132000,390000,390000,390000,390000,0
|
|
20240318,175400,1509132000,390000,390000,390000,390000,0
|
|
20240318,175300,1509132000,390000,390000,390000,390000,0
|
|
20240318,175200,1509132000,390000,390000,390000,390000,0
|
|
20240318,175100,1509132000,390000,390000,390000,390000,0
|
|
20240318,175000,1509132000,390000,390000,390000,390000,0
|
|
20240318,174900,1509132000,390000,390000,390000,390000,223
|
|
20240318,174800,1509132000,390000,390000,390000,390000,0
|
|
20240318,174700,1509132000,390000,390000,390000,390000,0
|
|
20240318,174600,1509132000,390000,390000,390000,390000,0
|
|
20240318,174500,1509132000,390000,390000,390000,390000,0
|
|
20240318,174400,1509132000,390000,390000,390000,390000,0
|
|
20240318,174300,1509132000,390000,390000,390000,390000,0
|
|
20240318,174200,1509132000,390000,390000,390000,390000,0
|
|
20240318,174100,1509132000,390000,390000,390000,390000,0
|
|
20240318,174000,1509132000,390000,390000,390000,390000,0
|
|
20240318,173900,1509132000,390000,390000,390000,390000,0
|
|
20240318,173800,1509132000,390000,390000,390000,390000,0
|
|
20240318,173700,1509132000,390000,390000,390000,390000,0
|
|
20240318,173600,1509132000,390000,390000,390000,390000,0
|
|
20240318,173500,1509132000,390000,390000,390000,390000,0
|
|
20240318,173400,1509132000,390000,390000,390000,390000,0
|
|
20240318,173300,1509132000,390000,390000,390000,390000,0
|
|
20240318,173200,1509132000,390000,390000,390000,390000,0
|
|
20240318,173100,1509132000,390000,390000,390000,390000,0
|
|
20240318,173000,1509132000,390000,390000,390000,390000,0
|
|
20240318,172900,1509132000,390000,390000,390000,390000,0
|
|
20240318,172800,1509132000,390000,390000,390000,390000,0
|
|
20240318,172700,1509132000,390000,390000,390000,390000,0
|
|
20240318,172600,1509132000,390000,390000,390000,390000,0
|
|
20240318,172500,1509132000,390000,390000,390000,390000,0
|
|
20240318,172400,1509132000,390000,390000,390000,390000,0
|
|
20240318,172300,1509132000,390000,390000,390000,390000,0
|
|
20240318,172200,1509132000,390000,390000,390000,390000,0
|
|
20240318,172100,1509132000,390000,390000,390000,390000,0
|
|
20240318,172000,1509132000,390000,390000,390000,390000,0
|
|
20240318,171900,1509132000,390000,390000,390000,390000,223
|
|
20240318,171800,1509132000,390000,390000,390000,390000,0
|
|
20240318,171700,1509132000,390000,390000,390000,390000,0
|
|
20240318,171600,1509132000,390000,390000,390000,390000,0
|
|
20240318,171500,1509132000,390000,390000,390000,390000,0
|
|
20240318,171400,1509132000,390000,390000,390000,390000,0
|
|
20240318,171300,1509132000,390000,390000,390000,390000,0
|
|
20240318,171200,1509132000,390000,390000,390000,390000,0
|
|
20240318,171100,1509132000,390000,390000,390000,390000,0
|
|
20240318,171000,1509132000,390000,390000,390000,390000,0
|
|
20240318,170900,1509132000,390000,390000,390000,390000,0
|
|
20240318,170800,1509132000,390000,390000,390000,390000,0
|
|
20240318,170700,1509132000,390000,390000,390000,390000,0
|
|
20240318,170600,1509132000,390000,390000,390000,390000,0
|
|
20240318,170500,1509132000,390000,390000,390000,390000,0
|
|
20240318,170400,1509132000,390000,390000,390000,390000,0
|
|
20240318,170300,1509132000,390000,390000,390000,390000,0
|
|
20240318,170200,1509132000,390000,390000,390000,390000,0
|
|
20240318,170100,1509132000,390000,390000,390000,390000,0
|
|
20240318,170000,1509132000,390000,390000,390000,390000,0
|
|
20240318,165900,1509132000,390000,390000,390000,390000,0
|
|
20240318,165800,1509132000,390000,390000,390000,390000,0
|
|
20240318,165700,1509132000,390000,390000,390000,390000,0
|
|
20240318,165600,1509132000,390000,390000,390000,390000,0
|
|
20240318,165500,1509132000,390000,390000,390000,390000,0
|
|
20240318,165400,1509132000,390000,390000,390000,390000,0
|
|
20240318,165300,1509132000,390000,390000,390000,390000,0
|
|
20240318,165200,1509132000,390000,390000,390000,390000,0
|
|
20240318,165100,1509132000,390000,390000,390000,390000,0
|
|
20240318,165000,1509132000,390000,390000,390000,390000,0
|
|
20240318,164900,1509132000,390000,390000,390000,390000,223
|
|
20240318,164800,1509132000,390000,390000,390000,390000,0
|
|
20240318,164700,1509132000,390000,390000,390000,390000,0
|
|
20240318,164600,1509132000,390000,390000,390000,390000,0
|
|
20240318,164500,1509132000,390000,390000,390000,390000,0
|
|
20240318,164400,1509132000,390000,390000,390000,390000,0
|
|
20240318,164300,1509132000,390000,390000,390000,390000,0
|
|
20240318,164200,1509132000,390000,390000,390000,390000,0
|
|
20240318,164100,1509132000,390000,390000,390000,390000,0
|
|
20240318,164000,1509132000,390000,390000,390000,390000,0
|
|
20240318,163900,1509132000,390000,390000,390000,390000,0
|
|
20240318,163800,1509132000,390000,390000,390000,390000,0
|
|
20240318,163700,1509132000,390000,390000,390000,390000,0
|
|
20240318,163600,1509132000,390000,390000,390000,390000,0
|
|
20240318,163500,1509132000,390000,390000,390000,390000,0
|
|
20240318,163400,1509132000,390000,390000,390000,390000,0
|
|
20240318,163300,1509132000,390000,390000,390000,390000,0
|
|
20240318,163200,1509132000,390000,390000,390000,390000,0
|
|
20240318,163100,1509132000,390000,390000,390000,390000,0
|
|
20240318,163000,1509132000,390000,390000,390000,390000,0
|
|
20240318,162900,1509132000,390000,390000,390000,390000,0
|
|
20240318,162800,1509132000,390000,390000,390000,390000,0
|
|
20240318,162700,1509132000,390000,390000,390000,390000,0
|
|
20240318,162600,1509132000,390000,390000,390000,390000,0
|
|
20240318,162500,1509132000,390000,390000,390000,390000,0
|
|
20240318,162400,1509132000,390000,390000,390000,390000,0
|
|
20240318,162300,1509132000,390000,390000,390000,390000,0
|
|
20240318,162200,1509132000,390000,390000,390000,390000,0
|
|
20240318,162100,1509132000,390000,390000,390000,390000,0
|
|
20240318,162000,1509132000,390000,390000,390000,390000,0
|
|
20240318,161900,1509132000,390000,390000,390000,390000,223
|
|
20240318,161800,1509132000,390000,390000,390000,390000,0
|
|
20240318,161700,1509132000,390000,390000,390000,390000,0
|
|
20240318,161600,1509132000,390000,390000,390000,390000,0
|
|
20240318,161500,1509132000,390000,390000,390000,390000,0
|
|
20240318,161400,1509132000,390000,390000,390000,390000,0
|
|
20240318,161300,1509132000,390000,390000,390000,390000,0
|
|
20240318,161200,1509132000,390000,390000,390000,390000,0
|
|
20240318,161100,1509132000,390000,390000,390000,390000,0
|
|
20240318,161000,1509132000,390000,390000,390000,390000,0
|
|
20240318,160900,1509132000,390000,390000,390000,390000,0
|
|
20240318,160800,1509132000,390000,390000,390000,390000,0
|
|
20240318,160700,1509132000,390000,390000,390000,390000,0
|
|
20240318,160600,1509132000,390000,390000,390000,390000,0
|
|
20240318,160500,1509132000,390000,390000,390000,390000,0
|
|
20240318,160400,1509132000,390000,390000,390000,390000,0
|
|
20240318,160300,1509132000,390000,390000,390000,390000,0
|
|
20240318,160200,1509132000,390000,390000,390000,390000,0
|
|
20240318,160100,1509132000,390000,390000,390000,390000,0
|
|
20240318,160000,1509132000,390000,390000,390000,390000,0
|
|
20240318,155900,1509132000,390000,390000,390000,390000,0
|
|
20240318,155800,1509132000,390000,390000,390000,390000,0
|
|
20240318,155700,1509132000,390000,390000,390000,390000,0
|
|
20240318,155600,1509132000,390000,390000,390000,390000,0
|
|
20240318,155500,1509132000,390000,390000,390000,390000,0
|
|
20240318,155400,1509132000,390000,390000,390000,390000,0
|
|
20240318,155300,1509132000,390000,390000,390000,390000,0
|
|
20240318,155200,1509132000,390000,390000,390000,390000,0
|
|
20240318,155100,1509132000,390000,390000,390000,390000,0
|
|
20240318,155000,1509132000,390000,390000,390000,390000,0
|
|
20240318,154900,1509132000,390000,390000,390000,390000,223
|
|
20240318,154800,1509132000,390000,390000,390000,390000,0
|
|
20240318,154700,1509132000,390000,390000,390000,390000,0
|
|
20240318,154600,1509132000,390000,390000,390000,390000,0
|
|
20240318,154500,1509132000,390000,390000,390000,390000,0
|
|
20240318,154400,1509132000,390000,390000,390000,390000,0
|
|
20240318,154300,1509132000,390000,390000,390000,390000,0
|
|
20240318,154200,1509132000,390000,390000,390000,390000,0
|
|
20240318,154100,1509132000,390000,390000,390000,390000,0
|
|
20240318,154000,1509132000,390000,390000,390000,390000,0
|
|
20240318,153900,1509132000,390000,390000,390000,390000,0
|
|
20240318,153800,1509132000,390000,390000,390000,390000,0
|
|
20240318,153700,1509132000,390000,390000,390000,390000,0
|
|
20240318,153600,1509132000,390000,390000,390000,390000,0
|
|
20240318,153500,1509132000,390000,390000,390000,390000,0
|
|
20240318,153400,1509132000,390000,390000,390000,390000,0
|
|
20240318,153300,1509132000,390000,390000,390000,390000,0
|
|
20240318,153200,1509132000,390000,390000,390000,390000,0
|
|
20240318,153100,1509132000,390000,390000,390000,390000,0
|
|
20240318,153000,1509132000,390000,390000,390000,390000,223
|
|
20240318,152900,1422162000,390000,390000,390000,390000,0
|
|
20240318,152800,1422162000,390000,390000,390000,390000,0
|
|
20240318,152700,1422162000,390000,390000,390000,390000,0
|
|
20240318,152600,1422162000,390000,390000,390000,390000,0
|
|
20240318,152500,1422162000,390000,390000,390000,390000,0
|
|
20240318,152400,1422162000,390000,390000,390000,390000,0
|
|
20240318,152300,1422162000,390000,390000,390000,390000,0
|
|
20240318,152200,1422162000,390000,390000,390000,390000,0
|
|
20240318,152100,1422162000,390000,390000,390000,390000,0
|
|
20240318,152000,1422162000,390000,390000,390000,390000,0
|
|
20240318,151900,1422162000,390000,390000,390000,390000,185
|
|
20240318,151800,1350012000,390000,389500,390000,389500,28
|
|
20240318,151700,1339096000,389500,389500,390000,389500,35
|
|
20240318,151600,1325456000,389500,389500,390000,389500,12
|
|
20240318,151500,1320781000,390000,389500,390000,389500,6
|
|
20240318,151400,1318442500,390000,389500,390000,389500,5
|
|
20240318,151300,1316493500,390000,389500,390000,389500,3
|
|
20240318,151200,1315324500,389500,389500,390000,389500,14
|
|
20240318,151100,1309866500,389500,389500,389500,389500,6
|
|
20240318,151000,1307529500,389500,389500,389500,389500,27
|
|
20240318,150900,1297013000,389500,389500,389500,389500,9
|
|
20240318,150800,1293507500,389500,389500,389500,389500,2
|
|
20240318,150700,1292728500,389500,389500,389500,389500,1
|
|
20240318,150600,1292339000,389500,389500,389500,389500,4
|
|
20240318,150500,1290781000,390000,389500,390000,389500,48
|
|
20240318,150400,1272084500,389500,390000,390000,389500,15
|
|
20240318,150300,1266236000,389500,390000,390000,389500,5
|
|
20240318,150200,1264286500,389500,389500,389500,389500,3
|
|
20240318,150100,1263118000,389500,390000,390000,389500,13
|
|
20240318,150000,1258053000,389500,389500,390000,389500,28
|
|
20240318,145900,1247145500,390000,389500,390000,389500,3
|
|
20240318,145800,1245976000,389500,389500,390000,389500,9
|
|
20240318,145700,1242470000,390000,389500,390000,389500,6
|
|
20240318,145600,1240132000,389500,389500,390000,389500,9
|
|
20240318,145500,1236626000,389500,389500,389500,389500,9
|
|
20240318,145400,1233120500,389500,389500,389500,389500,3
|
|
20240318,145300,1231952000,389500,389500,389500,389500,6
|
|
20240318,145200,1229615000,390000,390000,390000,389500,17
|
|
20240318,145100,1222988500,389500,389500,389500,389500,3
|
|
20240318,145000,1221820000,389500,389500,389500,389500,10
|
|
20240318,144900,1217925000,389500,389500,389500,389500,14
|
|
20240318,144800,1212472000,389500,389500,389500,389500,1
|
|
20240318,144700,1212082500,389500,390000,390000,389500,9
|
|
20240318,144600,1208576000,390000,389500,390000,389500,30
|
|
20240318,144500,1196881000,389500,389500,389500,389500,15
|
|
20240318,144400,1191038500,389500,389500,390000,389500,10
|
|
20240318,144300,1187143000,389500,389500,389500,389500,7
|
|
20240318,144200,1184416500,389500,389500,389500,389500,4
|
|
20240318,144100,1182858500,389500,389500,389500,389500,10
|
|
20240318,144000,1178963500,389500,389500,389500,389500,8
|
|
20240318,143900,1175847500,390000,389500,390000,389500,2
|
|
20240318,143800,1175068000,389500,389500,389500,389500,7
|
|
20240318,143700,1172341500,389500,389500,389500,389500,5
|
|
20240318,143600,1170394000,389500,389500,390000,389500,17
|
|
20240318,143500,1163771500,390000,389500,390000,389500,9
|
|
20240318,143400,1160265000,389500,389500,389500,389500,4
|
|
20240318,143300,1158707000,389500,389500,389500,389500,8
|
|
20240318,143200,1155591000,389500,389500,390000,389500,9
|
|
20240318,143100,1152084000,389500,389500,389500,389500,5
|
|
20240318,143000,1150136500,389500,389500,389500,389500,14
|
|
20240318,142900,1144683500,389500,389500,389500,389500,9
|
|
20240318,142800,1141178000,389500,389500,389500,389500,2
|
|
20240318,142700,1140399000,389500,389500,389500,389500,5
|
|
20240318,142600,1138451500,389500,389500,389500,389500,5
|
|
20240318,142500,1136504000,389500,389500,389500,389500,3
|
|
20240318,142400,1135335500,389500,389500,389500,389500,22
|
|
20240318,142300,1126766500,389500,389000,389500,389000,12
|
|
20240318,142200,1122097500,389000,389000,389000,389000,3
|
|
20240318,142100,1120930500,389000,389000,389500,389000,10
|
|
20240318,142000,1117039500,389000,389000,389000,389000,8
|
|
20240318,141900,1113927500,389000,389000,389000,389000,1
|
|
20240318,141800,1113538500,389000,389000,389000,389000,9
|
|
20240318,141700,1110037500,389000,389000,389000,389000,3
|
|
20240318,141600,1108870500,389000,389000,389000,389000,9
|
|
20240318,141500,1105369500,389000,389000,389000,389000,11
|
|
20240318,141400,1101090500,389000,389000,389000,389000,1
|
|
20240318,141300,1100701500,389000,389000,389500,389000,7
|
|
20240318,141200,1097977500,389500,389000,389500,389000,4
|
|
20240318,141100,1096420000,389000,389500,389500,389000,2
|
|
20240318,141000,1095641500,389500,390000,390000,389000,10
|
|
20240318,140900,1091748000,389500,389500,389500,389500,14
|
|
20240318,140800,1086295000,389500,389500,390000,389500,14
|
|
20240318,140700,1080838500,389500,389500,389500,389500,5
|
|
20240318,140600,1078891000,389500,389500,389500,389500,14
|
|
20240318,140500,1073438000,389500,390000,390000,389500,8
|
|
20240318,140400,1070319000,389500,389500,389500,389500,20
|
|
20240318,140300,1062529000,389500,389500,389500,389500,29
|
|
20240318,140200,1051233500,389500,390000,390000,389500,5
|
|
20240318,140100,1049285500,390000,389500,390000,389500,5
|
|
20240318,140000,1047337500,389500,389500,389500,389500,5
|
|
20240318,135900,1045390000,389500,390000,390000,389500,2
|
|
20240318,135800,1044610500,389500,389500,390000,389500,6
|
|
20240318,135700,1042273000,389500,389500,389500,389500,10
|
|
20240318,135600,1038378000,389500,389500,389500,389500,6
|
|
20240318,135500,1036041000,389500,389500,389500,389500,4
|
|
20240318,135400,1034483000,389500,389500,389500,389500,1
|
|
20240318,135300,1034093500,389500,389500,389500,389500,10
|
|
20240318,135200,1030198500,389000,389000,389000,389000,6
|
|
20240318,135100,1027864500,389000,389500,389500,389000,7
|
|
20240318,135000,1025138500,389000,389000,389000,389000,6
|
|
20240318,134900,1022804500,389000,389000,389000,389000,9
|
|
20240318,134800,1019303500,389000,389000,389000,389000,3
|
|
20240318,134700,1018136500,389000,389000,389000,389000,3
|
|
20240318,134600,1016969500,389000,389500,389500,389000,11
|
|
20240318,134500,1012688000,389000,389000,389000,389000,0
|
|
20240318,134400,1012688000,389000,389000,389000,389000,5
|
|
20240318,134300,1010743000,389000,389000,389500,389000,10
|
|
20240318,134200,1006852500,389000,389000,389000,389000,2
|
|
20240318,134100,1006074500,389500,389000,389500,389000,10
|
|
20240318,134000,1002180000,389500,389000,389500,389000,9
|
|
20240318,133900,998677500,389000,389000,389000,389000,1
|
|
20240318,133800,998288500,389000,389000,389000,389000,9
|
|
20240318,133700,994787500,389000,389000,389500,389000,12
|
|
20240318,133600,990119000,389000,389000,389000,389000,6
|
|
20240318,133500,987785000,389500,389500,389500,389500,27
|
|
20240318,133400,977268500,389500,389500,389500,389500,0
|
|
20240318,133300,977268500,389500,389500,389500,389500,4
|
|
20240318,133200,975710500,389500,389000,389500,389000,7
|
|
20240318,133100,972985500,389500,389500,389500,389500,7
|
|
20240318,133000,970259000,389000,389000,389000,389000,18
|
|
20240318,132900,963257000,389000,389000,389000,389000,4
|
|
20240318,132800,961701000,389500,389500,389500,389500,15
|
|
20240318,132700,955858500,389500,389500,389500,389500,5
|
|
20240318,132600,953911000,389500,389500,389500,389500,7
|
|
20240318,132500,951184500,389500,389500,389500,389500,0
|
|
20240318,132400,951184500,389500,389500,389500,389500,55
|
|
20240318,132300,929762000,389500,389500,389500,389500,4
|
|
20240318,132200,928204000,389500,389500,389500,389500,0
|
|
20240318,132100,928204000,389500,389500,389500,389500,4
|
|
20240318,132000,926646000,389500,389500,389500,389500,5
|
|
20240318,131900,924698500,390000,390000,390000,390000,3
|
|
20240318,131800,923528500,389500,389500,389500,389500,4
|
|
20240318,131700,921970500,389500,389500,389500,389500,4
|
|
20240318,131600,920412500,390000,390500,390500,390000,32
|
|
20240318,131500,907932000,390000,390000,390000,390000,5
|
|
20240318,131400,905982000,390000,390000,390000,390000,0
|
|
20240318,131300,905982000,390000,390000,390000,390000,4
|
|
20240318,131200,904422000,390000,390000,390000,390000,14
|
|
20240318,131100,898962000,390000,390000,390000,390000,0
|
|
20240318,131000,898962000,390000,390500,390500,390000,3
|
|
20240318,130900,897791500,390500,390500,390500,390500,0
|
|
20240318,130800,897791500,390500,390500,390500,390500,2
|
|
20240318,130700,897010500,390500,390500,390500,390500,0
|
|
20240318,130600,897010500,390500,390500,390500,390500,0
|
|
20240318,130500,897010500,390500,390500,390500,390500,0
|
|
20240318,130400,897010500,390500,390500,390500,390500,0
|
|
20240318,130300,897010500,390500,390500,390500,390500,1
|
|
20240318,130200,896620000,390500,390000,390500,390000,4
|
|
20240318,130100,895059500,390000,390000,390000,390000,0
|
|
20240318,130000,895059500,390000,390500,390500,390000,2
|
|
20240318,125900,894279000,390500,390500,390500,390500,0
|
|
20240318,125800,894279000,390500,390500,390500,390500,0
|
|
20240318,125700,894279000,390500,390500,390500,390500,1
|
|
20240318,125600,893888500,390500,390500,390500,390500,1
|
|
20240318,125500,893498000,390500,390500,390500,390500,7
|
|
20240318,125400,890764500,390500,390500,390500,390500,1
|
|
20240318,125300,890374000,390500,390500,390500,390500,1
|
|
20240318,125200,889983500,390500,390500,390500,390500,0
|
|
20240318,125100,889983500,390500,390500,390500,390500,0
|
|
20240318,125000,889983500,390500,390500,390500,390500,5
|
|
20240318,124900,888031000,390500,390500,390500,390500,1
|
|
20240318,124800,887640500,390000,390000,390000,390000,0
|
|
20240318,124700,887640500,390000,390000,390000,390000,0
|
|
20240318,124600,887640500,390000,390000,390000,390000,0
|
|
20240318,124500,887640500,390000,390000,390000,390000,2
|
|
20240318,124400,886860500,390000,390000,390000,390000,0
|
|
20240318,124300,886860500,390000,390000,390000,390000,0
|
|
20240318,124200,886860500,390000,390000,390000,390000,0
|
|
20240318,124100,886860500,390000,390000,390000,390000,0
|
|
20240318,124000,886860500,390000,390000,390000,390000,1
|
|
20240318,123900,886470500,390000,390000,390000,390000,0
|
|
20240318,123800,886470500,390000,390000,390000,390000,0
|
|
20240318,123700,886470500,390000,390000,390000,390000,1
|
|
20240318,123600,886080500,390000,390000,390000,390000,0
|
|
20240318,123500,886080500,390000,390000,390000,390000,0
|
|
20240318,123400,886080500,390000,390000,390000,390000,1
|
|
20240318,123300,885690500,390000,390000,390000,390000,0
|
|
20240318,123200,885690500,390000,390000,390000,390000,0
|
|
20240318,123100,885690500,390000,390000,390000,390000,0
|
|
20240318,123000,885690500,390000,390000,390000,390000,5
|
|
20240318,122900,883740500,391000,391000,391000,391000,0
|
|
20240318,122800,883740500,391000,391000,391000,391000,0
|
|
20240318,122700,883740500,391000,391000,391000,391000,6
|
|
20240318,122600,881394500,391000,391000,391000,391000,0
|
|
20240318,122500,881394500,391000,391000,391000,391000,6
|
|
20240318,122400,879048500,391000,391000,391000,391000,1
|
|
20240318,122300,878657500,390000,390000,390000,390000,44
|
|
20240318,122200,861497500,390500,391000,391000,390500,54
|
|
20240318,122100,840390500,391000,391000,391000,391000,0
|
|
20240318,122000,840390500,391000,391000,391000,391000,1
|
|
20240318,121900,839999500,391000,391000,391000,391000,1
|
|
20240318,121800,839608500,391000,391000,391000,391000,0
|
|
20240318,121700,839608500,391000,391000,391000,391000,0
|
|
20240318,121600,839608500,391000,391000,391000,391000,0
|
|
20240318,121500,839608500,391000,391000,391000,391000,0
|
|
20240318,121400,839608500,391000,391000,391000,391000,0
|
|
20240318,121300,839608500,391000,391000,391000,391000,0
|
|
20240318,121200,839608500,391000,391000,391000,391000,25
|
|
20240318,121100,829833500,391500,391500,391500,391500,0
|
|
20240318,121000,829833500,391500,391500,391500,391500,1
|
|
20240318,120900,829442000,391500,391500,391500,391500,0
|
|
20240318,120800,829442000,391500,391500,391500,391500,0
|
|
20240318,120700,829442000,391500,391500,391500,391500,1
|
|
20240318,120600,829050500,391500,391500,391500,391500,30
|
|
20240318,120500,817305500,391500,391500,391500,391500,0
|
|
20240318,120400,817305500,391500,391500,391500,391500,0
|
|
20240318,120300,817305500,391500,391500,391500,391500,0
|
|
20240318,120200,817305500,391500,391500,391500,391500,0
|
|
20240318,120100,817305500,391500,391500,391500,391500,1
|
|
20240318,120000,816914000,391000,391000,391000,391000,8
|
|
20240318,115900,813786000,391000,391000,391000,391000,0
|
|
20240318,115800,813786000,391000,391000,391000,391000,0
|
|
20240318,115700,813786000,391000,391000,391000,391000,2
|
|
20240318,115600,813004000,391000,391000,391000,391000,0
|
|
20240318,115500,813004000,391000,391000,391000,391000,8
|
|
20240318,115400,809876000,391000,391000,391000,391000,0
|
|
20240318,115300,809876000,391000,391000,391000,391000,5
|
|
20240318,115200,807921000,391000,391000,391000,391000,0
|
|
20240318,115100,807921000,391000,391000,391000,391000,0
|
|
20240318,115000,807921000,391000,391000,391000,391000,2
|
|
20240318,114900,807139000,390500,390500,390500,390500,1
|
|
20240318,114800,806748500,391000,391000,391000,391000,6
|
|
20240318,114700,804402500,390500,390500,390500,390500,3
|
|
20240318,114600,803231000,390500,390000,391000,390000,85
|
|
20240318,114500,770076000,389500,389500,389500,389500,1
|
|
20240318,114400,769686500,389500,389500,389500,389500,0
|
|
20240318,114300,769686500,389500,389500,389500,389500,1
|
|
20240318,114200,769297000,389500,389500,389500,389500,105
|
|
20240318,114100,728399500,390000,390000,390000,390000,1
|
|
20240318,114000,728009500,390000,390000,390000,390000,13
|
|
20240318,113900,722939500,390000,390000,390000,390000,0
|
|
20240318,113800,722939500,390000,390000,390000,390000,0
|
|
20240318,113700,722939500,390000,390000,390000,390000,0
|
|
20240318,113600,722939500,390000,390000,390000,390000,1
|
|
20240318,113500,722549500,390000,390000,390000,390000,0
|
|
20240318,113400,722549500,390000,390000,390000,390000,12
|
|
20240318,113300,717869500,390000,390000,390000,390000,14
|
|
20240318,113200,712409500,390000,390000,390000,390000,1
|
|
20240318,113100,712019500,389500,389500,389500,389500,0
|
|
20240318,113000,712019500,389500,389500,389500,389500,1
|
|
20240318,112900,711630000,389500,389500,389500,389500,0
|
|
20240318,112800,711630000,389500,389500,389500,389500,0
|
|
20240318,112700,711630000,389500,389500,389500,389500,1
|
|
20240318,112600,711240500,390000,390000,390000,390000,12
|
|
20240318,112500,706560500,390000,390000,390000,390000,0
|
|
20240318,112400,706560500,390000,390000,390000,390000,0
|
|
20240318,112300,706560500,390000,390000,390000,390000,25
|
|
20240318,112200,696810500,390000,390000,390000,390000,32
|
|
20240318,112100,684330500,390000,390000,390000,390000,13
|
|
20240318,112000,679260500,390000,390000,390000,390000,21
|
|
20240318,111900,671070500,390000,390000,390000,390000,0
|
|
20240318,111800,671070500,390000,390000,390000,390000,0
|
|
20240318,111700,671070500,390000,390000,390000,390000,1
|
|
20240318,111600,670680500,390000,390000,390000,390000,3
|
|
20240318,111500,669510500,390000,390000,390000,390000,5
|
|
20240318,111400,667560500,390000,390000,390000,390000,2
|
|
20240318,111300,666780500,389500,389500,389500,389500,0
|
|
20240318,111200,666780500,389500,389500,389500,389500,0
|
|
20240318,111100,666780500,389500,389500,389500,389500,0
|
|
20240318,111000,666780500,389500,389500,389500,389500,2
|
|
20240318,110900,666001500,390000,390000,390000,390000,1
|
|
20240318,110800,665611500,390000,390000,390000,390000,55
|
|
20240318,110700,644161500,390000,390000,390000,390000,0
|
|
20240318,110600,644161500,390000,390000,390000,390000,5
|
|
20240318,110500,642211500,390000,390000,390000,390000,1
|
|
20240318,110400,641821500,390500,390500,390500,390500,3
|
|
20240318,110300,640650000,390500,390500,390500,390500,1
|
|
20240318,110200,640259500,390500,390500,390500,390500,0
|
|
20240318,110100,640259500,390500,390500,390500,390000,11
|
|
20240318,110000,635964500,390000,390000,390500,390000,105
|
|
20240318,105900,595012500,389500,389500,389500,389500,1
|
|
20240318,105800,594623000,389500,389500,389500,389500,1
|
|
20240318,105700,594233500,389500,389500,389500,389500,4
|
|
20240318,105600,592675500,389500,389500,390000,389500,10
|
|
20240318,105500,588777000,389500,389500,390000,389500,3
|
|
20240318,105400,587608000,390000,390000,390000,390000,0
|
|
20240318,105300,587608000,390000,389500,390000,389500,4
|
|
20240318,105200,586049500,389500,389500,389500,389500,1
|
|
20240318,105100,585660000,389500,389000,389500,389000,167
|
|
20240318,105000,520691500,389500,389500,389500,389500,3
|
|
20240318,104900,519523000,389500,389000,389500,389000,3
|
|
20240318,104800,518355000,389000,389500,389500,389000,24
|
|
20240318,104700,509018000,389000,389000,389000,389000,0
|
|
20240318,104600,509018000,389000,389500,389500,389000,98
|
|
20240318,104500,470867000,389500,389500,389500,389500,1
|
|
20240318,104400,470477500,389500,389500,389500,389500,2
|
|
20240318,104300,469698500,390000,390500,390500,389500,53
|
|
20240318,104200,449029000,390500,390500,390500,390500,8
|
|
20240318,104100,445905000,390500,390500,390500,390500,3
|
|
20240318,104000,444733500,390500,390500,390500,390500,0
|
|
20240318,103900,444733500,390500,390500,390500,390500,0
|
|
20240318,103800,444733500,390500,390500,390500,390500,0
|
|
20240318,103700,444733500,390500,390500,390500,390500,8
|
|
20240318,103600,441609500,390500,390500,390500,390500,0
|
|
20240318,103500,441609500,390500,390500,390500,390500,0
|
|
20240318,103400,441609500,390500,390500,390500,390500,2
|
|
20240318,103300,440828500,391000,391000,391000,391000,0
|
|
20240318,103200,440828500,391000,391000,391000,391000,2
|
|
20240318,103100,440046500,390000,390000,390000,390000,11
|
|
20240318,103000,435756500,390000,390000,390000,389500,4
|
|
20240318,102900,434197000,389500,390000,390000,389500,33
|
|
20240318,102800,421334000,390500,390500,390500,390500,4
|
|
20240318,102700,419772000,390000,390000,390000,390000,171
|
|
20240318,102600,353082000,390500,390500,390500,390500,157
|
|
20240318,102500,291773500,391000,391000,391000,391000,1
|
|
20240318,102400,291382500,391000,391000,391000,391000,1
|
|
20240318,102300,290991500,390500,390500,390500,390500,0
|
|
20240318,102200,290991500,390500,390500,390500,390500,0
|
|
20240318,102100,290991500,390500,390500,390500,390500,0
|
|
20240318,102000,290991500,390500,390500,390500,390500,6
|
|
20240318,101900,288648500,391000,391000,391000,391000,16
|
|
20240318,101800,282392500,390500,390500,390500,390500,4
|
|
20240318,101700,280830500,390500,390500,390500,390500,15
|
|
20240318,101600,274973000,391000,391500,391500,391000,2
|
|
20240318,101500,274190500,390500,390500,390500,390500,0
|
|
20240318,101400,274190500,390500,390500,390500,390500,5
|
|
20240318,101300,272238000,390500,390500,390500,390500,5
|
|
20240318,101200,270285500,390500,390500,390500,390500,0
|
|
20240318,101100,270285500,390500,390500,390500,390500,1
|
|
20240318,101000,269895000,390500,390500,390500,390500,1
|
|
20240318,100900,269504500,390500,390500,390500,390500,0
|
|
20240318,100800,269504500,390500,390500,390500,390500,3
|
|
20240318,100700,268333000,390500,390500,390500,390500,12
|
|
20240318,100600,263647000,390000,390000,390000,390000,0
|
|
20240318,100500,263647000,390000,391000,391000,390000,86
|
|
20240318,100400,230063000,391000,391000,391000,391000,171
|
|
20240318,100300,163202000,391500,391500,391500,391500,20
|
|
20240318,100200,155372000,391500,391500,391500,391500,14
|
|
20240318,100100,149891000,391500,391500,391500,391500,5
|
|
20240318,100000,147933500,391000,391500,391500,391000,2
|
|
20240318,095900,147151000,391500,391500,391500,391500,0
|
|
20240318,095800,147151000,391500,391500,391500,391500,0
|
|
20240318,095700,147151000,391500,391500,391500,391500,0
|
|
20240318,095600,147151000,391500,391500,391500,391500,1
|
|
20240318,095500,146759500,391500,391000,391500,391000,2
|
|
20240318,095400,145977000,391500,391500,391500,391500,1
|
|
20240318,095300,145585500,391500,391500,391500,391500,2
|
|
20240318,095200,144802500,391000,391000,391000,391000,0
|
|
20240318,095100,144802500,391000,391000,391000,391000,1
|
|
20240318,095000,144411500,391000,391000,391000,391000,1
|
|
20240318,094900,144020500,391500,391500,391500,391500,1
|
|
20240318,094800,143629000,391500,391500,391500,391500,1
|
|
20240318,094700,143237500,391500,391500,391500,391500,1
|
|
20240318,094600,142846000,391500,391500,391500,391500,1
|
|
20240318,094500,142454500,391000,391500,391500,391000,3
|
|
20240318,094400,141280500,391000,391000,391000,391000,1
|
|
20240318,094300,140889500,391500,391500,391500,391500,2
|
|
20240318,094200,140106500,391500,391500,391500,391500,5
|
|
20240318,094100,138149000,391500,391500,391500,391500,57
|
|
20240318,094000,115833500,392000,392000,392000,392000,12
|
|
20240318,093900,111129500,392000,392000,392000,392000,1
|
|
20240318,093800,110737500,392000,392000,392000,392000,2
|
|
20240318,093700,109953500,392000,391500,392000,391500,2
|
|
20240318,093600,109170000,391500,392000,392000,391500,2
|
|
20240318,093500,108386500,391500,391500,391500,391500,1
|
|
20240318,093400,107995000,392000,392000,392000,392000,0
|
|
20240318,093300,107995000,392000,392000,392000,392000,1
|
|
20240318,093200,107603000,392000,392000,392000,392000,1
|
|
20240318,093100,107211000,392000,392000,392000,391500,5
|
|
20240318,093000,105251500,391500,392000,392000,391500,3
|
|
20240318,092900,104076000,392000,392000,392000,392000,0
|
|
20240318,092800,104076000,392000,392000,392000,392000,0
|
|
20240318,092700,104076000,392000,391500,392000,391500,2
|
|
20240318,092600,103292500,391500,391500,391500,391500,1
|
|
20240318,092500,102901000,392000,392000,392000,392000,0
|
|
20240318,092400,102901000,392000,391500,392000,391500,4
|
|
20240318,092300,101334500,391500,391500,391500,391500,4
|
|
20240318,092200,99768500,391500,391500,391500,391500,2
|
|
20240318,092100,98985500,391500,391500,391500,391500,10
|
|
20240318,092000,95070500,392000,391500,392000,391500,13
|
|
20240318,091900,89978000,391500,391500,391500,391500,0
|
|
20240318,091800,89978000,391500,391500,391500,391500,3
|
|
20240318,091700,88803500,391500,391000,391500,391000,7
|
|
20240318,091600,86063500,391000,391500,391500,391000,24
|
|
20240318,091500,76668000,393000,393000,393000,393000,0
|
|
20240318,091400,76668000,393000,393000,393000,393000,3
|
|
20240318,091300,75489000,392500,392000,392500,392000,4
|
|
20240318,091200,73920500,392000,392000,393000,392000,5
|
|
20240318,091100,71959500,391500,393000,393500,391500,37
|
|
20240318,091000,57462000,393000,393000,393000,393000,9
|
|
20240318,090900,53925000,392000,392000,392000,392000,3
|
|
20240318,090800,52749000,391500,391500,391500,391500,1
|
|
20240318,090700,52357500,392000,392000,392000,392000,7
|
|
20240318,090600,49613500,392000,392000,392000,392000,5
|
|
20240318,090500,47653500,392000,392500,392500,392000,5
|
|
20240318,090400,45691500,393000,393000,393000,393000,1
|
|
20240318,090300,45298500,393000,393500,394000,393000,46
|
|
20240318,090200,27208000,393000,393000,393000,393000,1
|
|
20240318,090100,26815000,393000,393000,393000,393000,1
|
|
20240318,090000,26422000,393000,395000,395000,393000,67
|