592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,184900,1934219500,384500,384500,384500,384500,221
|
|
20240319,184800,1934219500,384500,384500,384500,384500,0
|
|
20240319,184700,1934219500,384500,384500,384500,384500,0
|
|
20240319,184600,1934219500,384500,384500,384500,384500,0
|
|
20240319,184500,1934219500,384500,384500,384500,384500,0
|
|
20240319,184400,1934219500,384500,384500,384500,384500,0
|
|
20240319,184300,1934219500,384500,384500,384500,384500,0
|
|
20240319,184200,1934219500,384500,384500,384500,384500,0
|
|
20240319,184100,1934219500,384500,384500,384500,384500,0
|
|
20240319,184000,1934219500,384500,384500,384500,384500,0
|
|
20240319,183900,1934219500,384500,384500,384500,384500,0
|
|
20240319,183800,1934219500,384500,384500,384500,384500,0
|
|
20240319,183700,1934219500,384500,384500,384500,384500,0
|
|
20240319,183600,1934219500,384500,384500,384500,384500,0
|
|
20240319,183500,1934219500,384500,384500,384500,384500,0
|
|
20240319,183400,1934219500,384500,384500,384500,384500,0
|
|
20240319,183300,1934219500,384500,384500,384500,384500,0
|
|
20240319,183200,1934219500,384500,384500,384500,384500,0
|
|
20240319,183100,1934219500,384500,384500,384500,384500,0
|
|
20240319,183000,1934219500,384500,384500,384500,384500,0
|
|
20240319,182900,1934219500,384500,384500,384500,384500,0
|
|
20240319,182800,1934219500,384500,384500,384500,384500,0
|
|
20240319,182700,1934219500,384500,384500,384500,384500,0
|
|
20240319,182600,1934219500,384500,384500,384500,384500,0
|
|
20240319,182500,1934219500,384500,384500,384500,384500,0
|
|
20240319,182400,1934219500,384500,384500,384500,384500,0
|
|
20240319,182300,1934219500,384500,384500,384500,384500,0
|
|
20240319,182200,1934219500,384500,384500,384500,384500,0
|
|
20240319,182100,1934219500,384500,384500,384500,384500,0
|
|
20240319,182000,1934219500,384500,384500,384500,384500,0
|
|
20240319,181900,1934219500,384500,384500,384500,384500,221
|
|
20240319,181800,1934219500,384500,384500,384500,384500,0
|
|
20240319,181700,1934219500,384500,384500,384500,384500,0
|
|
20240319,181600,1934219500,384500,384500,384500,384500,0
|
|
20240319,181500,1934219500,384500,384500,384500,384500,0
|
|
20240319,181400,1934219500,384500,384500,384500,384500,0
|
|
20240319,181300,1934219500,384500,384500,384500,384500,0
|
|
20240319,181200,1934219500,384500,384500,384500,384500,0
|
|
20240319,181100,1934219500,384500,384500,384500,384500,0
|
|
20240319,181000,1934219500,384500,384500,384500,384500,0
|
|
20240319,180900,1934219500,384500,384500,384500,384500,0
|
|
20240319,180800,1934219500,384500,384500,384500,384500,0
|
|
20240319,180700,1934219500,384500,384500,384500,384500,0
|
|
20240319,180600,1934219500,384500,384500,384500,384500,0
|
|
20240319,180500,1934219500,384500,384500,384500,384500,0
|
|
20240319,180400,1934219500,384500,384500,384500,384500,0
|
|
20240319,180300,1934219500,384500,384500,384500,384500,0
|
|
20240319,180200,1934219500,384500,384500,384500,384500,0
|
|
20240319,180100,1934219500,384500,384500,384500,384500,0
|
|
20240319,180000,1934219500,384500,384500,384500,384500,0
|
|
20240319,175900,1934219500,384500,384500,384500,384500,0
|
|
20240319,175800,1934219500,384500,384500,384500,384500,0
|
|
20240319,175700,1934219500,384500,384500,384500,384500,0
|
|
20240319,175600,1934219500,384500,384500,384500,384500,0
|
|
20240319,175500,1934219500,384500,384500,384500,384500,0
|
|
20240319,175400,1934219500,384500,384500,384500,384500,0
|
|
20240319,175300,1934219500,384500,384500,384500,384500,0
|
|
20240319,175200,1934219500,384500,384500,384500,384500,0
|
|
20240319,175100,1934219500,384500,384500,384500,384500,0
|
|
20240319,175000,1934219500,384500,384500,384500,384500,0
|
|
20240319,174900,1934219500,384500,384500,384500,384500,221
|
|
20240319,174800,1934219500,384500,384500,384500,384500,0
|
|
20240319,174700,1934219500,384500,384500,384500,384500,0
|
|
20240319,174600,1934219500,384500,384500,384500,384500,0
|
|
20240319,174500,1934219500,384500,384500,384500,384500,0
|
|
20240319,174400,1934219500,384500,384500,384500,384500,0
|
|
20240319,174300,1934219500,384500,384500,384500,384500,0
|
|
20240319,174200,1934219500,384500,384500,384500,384500,0
|
|
20240319,174100,1934219500,384500,384500,384500,384500,0
|
|
20240319,174000,1934219500,384500,384500,384500,384500,0
|
|
20240319,173900,1934219500,384500,384500,384500,384500,0
|
|
20240319,173800,1934219500,384500,384500,384500,384500,0
|
|
20240319,173700,1934219500,384500,384500,384500,384500,0
|
|
20240319,173600,1934219500,384500,384500,384500,384500,0
|
|
20240319,173500,1934219500,384500,384500,384500,384500,0
|
|
20240319,173400,1934219500,384500,384500,384500,384500,0
|
|
20240319,173300,1934219500,384500,384500,384500,384500,0
|
|
20240319,173200,1934219500,384500,384500,384500,384500,0
|
|
20240319,173100,1934219500,384500,384500,384500,384500,0
|
|
20240319,173000,1934219500,384500,384500,384500,384500,0
|
|
20240319,172900,1934219500,384500,384500,384500,384500,0
|
|
20240319,172800,1934219500,384500,384500,384500,384500,0
|
|
20240319,172700,1934219500,384500,384500,384500,384500,0
|
|
20240319,172600,1934219500,384500,384500,384500,384500,0
|
|
20240319,172500,1934219500,384500,384500,384500,384500,0
|
|
20240319,172400,1934219500,384500,384500,384500,384500,0
|
|
20240319,172300,1934219500,384500,384500,384500,384500,0
|
|
20240319,172200,1934219500,384500,384500,384500,384500,0
|
|
20240319,172100,1934219500,384500,384500,384500,384500,0
|
|
20240319,172000,1934219500,384500,384500,384500,384500,0
|
|
20240319,171900,1934219500,384500,384500,384500,384500,221
|
|
20240319,171800,1934219500,384500,384500,384500,384500,0
|
|
20240319,171700,1934219500,384500,384500,384500,384500,0
|
|
20240319,171600,1934219500,384500,384500,384500,384500,0
|
|
20240319,171500,1934219500,384500,384500,384500,384500,0
|
|
20240319,171400,1934219500,384500,384500,384500,384500,0
|
|
20240319,171300,1934219500,384500,384500,384500,384500,0
|
|
20240319,171200,1934219500,384500,384500,384500,384500,0
|
|
20240319,171100,1934219500,384500,384500,384500,384500,0
|
|
20240319,171000,1934219500,384500,384500,384500,384500,0
|
|
20240319,170900,1934219500,384500,384500,384500,384500,0
|
|
20240319,170800,1934219500,384500,384500,384500,384500,0
|
|
20240319,170700,1934219500,384500,384500,384500,384500,0
|
|
20240319,170600,1934219500,384500,384500,384500,384500,0
|
|
20240319,170500,1934219500,384500,384500,384500,384500,0
|
|
20240319,170400,1934219500,384500,384500,384500,384500,0
|
|
20240319,170300,1934219500,384500,384500,384500,384500,0
|
|
20240319,170200,1934219500,384500,384500,384500,384500,0
|
|
20240319,170100,1934219500,384500,384500,384500,384500,0
|
|
20240319,170000,1934219500,384500,384500,384500,384500,0
|
|
20240319,165900,1934219500,384500,384500,384500,384500,0
|
|
20240319,165800,1934219500,384500,384500,384500,384500,0
|
|
20240319,165700,1934219500,384500,384500,384500,384500,0
|
|
20240319,165600,1934219500,384500,384500,384500,384500,0
|
|
20240319,165500,1934219500,384500,384500,384500,384500,0
|
|
20240319,165400,1934219500,384500,384500,384500,384500,0
|
|
20240319,165300,1934219500,384500,384500,384500,384500,0
|
|
20240319,165200,1934219500,384500,384500,384500,384500,0
|
|
20240319,165100,1934219500,384500,384500,384500,384500,0
|
|
20240319,165000,1934219500,384500,384500,384500,384500,0
|
|
20240319,164900,1934219500,384500,384500,384500,384500,221
|
|
20240319,164800,1934219500,384500,384500,384500,384500,0
|
|
20240319,164700,1934219500,384500,384500,384500,384500,0
|
|
20240319,164600,1934219500,384500,384500,384500,384500,0
|
|
20240319,164500,1934219500,384500,384500,384500,384500,0
|
|
20240319,164400,1934219500,384500,384500,384500,384500,0
|
|
20240319,164300,1934219500,384500,384500,384500,384500,0
|
|
20240319,164200,1934219500,384500,384500,384500,384500,0
|
|
20240319,164100,1934219500,384500,384500,384500,384500,0
|
|
20240319,164000,1934219500,384500,384500,384500,384500,0
|
|
20240319,163900,1934219500,384500,384500,384500,384500,0
|
|
20240319,163800,1934219500,384500,384500,384500,384500,0
|
|
20240319,163700,1934219500,384500,384500,384500,384500,0
|
|
20240319,163600,1934219500,384500,384500,384500,384500,0
|
|
20240319,163500,1934219500,384500,384500,384500,384500,0
|
|
20240319,163400,1934219500,384500,384500,384500,384500,0
|
|
20240319,163300,1934219500,384500,384500,384500,384500,0
|
|
20240319,163200,1934219500,384500,384500,384500,384500,0
|
|
20240319,163100,1934219500,384500,384500,384500,384500,0
|
|
20240319,163000,1934219500,384500,384500,384500,384500,0
|
|
20240319,162900,1934219500,384500,384500,384500,384500,0
|
|
20240319,162800,1934219500,384500,384500,384500,384500,0
|
|
20240319,162700,1934219500,384500,384500,384500,384500,0
|
|
20240319,162600,1934219500,384500,384500,384500,384500,0
|
|
20240319,162500,1934219500,384500,384500,384500,384500,0
|
|
20240319,162400,1934219500,384500,384500,384500,384500,0
|
|
20240319,162300,1934219500,384500,384500,384500,384500,0
|
|
20240319,162200,1934219500,384500,384500,384500,384500,0
|
|
20240319,162100,1934219500,384500,384500,384500,384500,0
|
|
20240319,162000,1934219500,384500,384500,384500,384500,0
|
|
20240319,161900,1934219500,384500,384500,384500,384500,221
|
|
20240319,161800,1934219500,384500,384500,384500,384500,0
|
|
20240319,161700,1934219500,384500,384500,384500,384500,0
|
|
20240319,161600,1934219500,384500,384500,384500,384500,0
|
|
20240319,161500,1934219500,384500,384500,384500,384500,0
|
|
20240319,161400,1934219500,384500,384500,384500,384500,0
|
|
20240319,161300,1934219500,384500,384500,384500,384500,0
|
|
20240319,161200,1934219500,384500,384500,384500,384500,0
|
|
20240319,161100,1934219500,384500,384500,384500,384500,0
|
|
20240319,161000,1934219500,384500,384500,384500,384500,0
|
|
20240319,160900,1934219500,384500,384500,384500,384500,0
|
|
20240319,160800,1934219500,384500,384500,384500,384500,0
|
|
20240319,160700,1934219500,384500,384500,384500,384500,0
|
|
20240319,160600,1934219500,384500,384500,384500,384500,0
|
|
20240319,160500,1934219500,384500,384500,384500,384500,0
|
|
20240319,160400,1934219500,384500,384500,384500,384500,0
|
|
20240319,160300,1934219500,384500,384500,384500,384500,0
|
|
20240319,160200,1934219500,384500,384500,384500,384500,0
|
|
20240319,160100,1934219500,384500,384500,384500,384500,0
|
|
20240319,160000,1934219500,384500,384500,384500,384500,0
|
|
20240319,155900,1934219500,384500,384500,384500,384500,0
|
|
20240319,155800,1934219500,384500,384500,384500,384500,0
|
|
20240319,155700,1934219500,384500,384500,384500,384500,0
|
|
20240319,155600,1934219500,384500,384500,384500,384500,0
|
|
20240319,155500,1934219500,384500,384500,384500,384500,0
|
|
20240319,155400,1934219500,384500,384500,384500,384500,0
|
|
20240319,155300,1934219500,384500,384500,384500,384500,0
|
|
20240319,155200,1934219500,384500,384500,384500,384500,0
|
|
20240319,155100,1934219500,384500,384500,384500,384500,0
|
|
20240319,155000,1934219500,384500,384500,384500,384500,0
|
|
20240319,154900,1934219500,384500,384500,384500,384500,221
|
|
20240319,154800,1934219500,384500,384500,384500,384500,0
|
|
20240319,154700,1934219500,384500,384500,384500,384500,0
|
|
20240319,154600,1934219500,384500,384500,384500,384500,0
|
|
20240319,154500,1934219500,384500,384500,384500,384500,0
|
|
20240319,154400,1934219500,384500,384500,384500,384500,0
|
|
20240319,154300,1934219500,384500,384500,384500,384500,0
|
|
20240319,154200,1934219500,384500,384500,384500,384500,0
|
|
20240319,154100,1934219500,384500,384500,384500,384500,0
|
|
20240319,154000,1934219500,384500,384500,384500,384500,0
|
|
20240319,153900,1934219500,384500,384500,384500,384500,0
|
|
20240319,153800,1934219500,384500,384500,384500,384500,0
|
|
20240319,153700,1934219500,384500,384500,384500,384500,0
|
|
20240319,153600,1934219500,384500,384500,384500,384500,0
|
|
20240319,153500,1934219500,384500,384500,384500,384500,0
|
|
20240319,153400,1934219500,384500,384500,384500,384500,0
|
|
20240319,153300,1934219500,384500,384500,384500,384500,0
|
|
20240319,153200,1934219500,384500,384500,384500,384500,0
|
|
20240319,153100,1934219500,384500,384500,384500,384500,0
|
|
20240319,153000,1934219500,384500,384500,384500,384500,221
|
|
20240319,152900,1849245000,385000,385000,385000,385000,0
|
|
20240319,152800,1849245000,385000,385000,385000,385000,0
|
|
20240319,152700,1849245000,385000,385000,385000,385000,0
|
|
20240319,152600,1849245000,385000,385000,385000,385000,0
|
|
20240319,152500,1849245000,385000,385000,385000,385000,0
|
|
20240319,152400,1849245000,385000,385000,385000,385000,0
|
|
20240319,152300,1849245000,385000,385000,385000,385000,0
|
|
20240319,152200,1849245000,385000,385000,385000,385000,0
|
|
20240319,152100,1849245000,385000,385000,385000,385000,0
|
|
20240319,152000,1849245000,385000,385000,385000,385000,0
|
|
20240319,151900,1849245000,385000,384000,385500,384000,5
|
|
20240319,151800,1847320500,384000,384500,384500,384000,5
|
|
20240319,151700,1845399500,384500,384000,384500,384000,3
|
|
20240319,151600,1844246500,384500,384500,384500,384500,2
|
|
20240319,151500,1843477500,384000,384000,384000,384000,5
|
|
20240319,151400,1841557500,384500,384000,384500,384000,61
|
|
20240319,151300,1818132000,384000,384000,384000,384000,12
|
|
20240319,151200,1813524000,384000,384000,384000,384000,11
|
|
20240319,151100,1809300000,384000,384500,384500,384000,10
|
|
20240319,151000,1805459500,384500,384500,384500,384000,16
|
|
20240319,150900,1799309000,384500,384500,384500,384500,0
|
|
20240319,150800,1799309000,384500,384500,384500,384500,0
|
|
20240319,150700,1799309000,384500,384500,384500,384500,0
|
|
20240319,150600,1799309000,384500,384500,385500,383500,156
|
|
20240319,150500,1739395500,384500,384500,384500,384500,0
|
|
20240319,150400,1739395500,384500,384500,384500,384500,0
|
|
20240319,150300,1739395500,384500,384500,384500,384500,0
|
|
20240319,150200,1739395500,384500,384500,384500,384500,0
|
|
20240319,150100,1739395500,384500,384500,384500,384500,0
|
|
20240319,150000,1739395500,384500,384500,385500,384500,14
|
|
20240319,145900,1734009500,385500,384000,385500,384000,8
|
|
20240319,145800,1730935500,385000,385000,385000,384000,17
|
|
20240319,145700,1724397500,384500,384000,384500,384000,12
|
|
20240319,145600,1719786500,384000,384500,384500,384000,8
|
|
20240319,145500,1716713500,384500,384500,384500,384500,17
|
|
20240319,145400,1710177000,384500,384500,384500,384500,6
|
|
20240319,145300,1707870000,384500,384500,384500,384500,6
|
|
20240319,145200,1705563000,384000,384500,384500,384000,18
|
|
20240319,145100,1698648000,384000,384500,384500,384000,8
|
|
20240319,145000,1695575000,384000,384500,384500,384000,9
|
|
20240319,144900,1692117500,384000,384000,384500,384000,13
|
|
20240319,144800,1687125000,384000,384000,384000,384000,6
|
|
20240319,144700,1684821000,384000,384000,384000,384000,12
|
|
20240319,144600,1680213000,384500,384500,384500,384500,10
|
|
20240319,144500,1676368000,384000,384500,384500,384000,17
|
|
20240319,144400,1669837500,384000,384500,384500,384000,13
|
|
20240319,144300,1664842500,384000,384500,384500,384000,15
|
|
20240319,144200,1659082000,384000,384500,384500,384000,10
|
|
20240319,144100,1655240000,384500,384500,384500,384500,9
|
|
20240319,144000,1651779500,384000,385000,385000,384000,12
|
|
20240319,143900,1647166000,384500,384500,384500,384500,14
|
|
20240319,143800,1641783000,384500,384500,384500,384500,6
|
|
20240319,143700,1639476000,384500,384500,384500,384500,12
|
|
20240319,143600,1634862000,384500,384000,384500,384000,12
|
|
20240319,143500,1630251000,384000,384000,384000,384000,6
|
|
20240319,143400,1627947000,384000,385000,385000,384000,16
|
|
20240319,143300,1621796000,385000,385000,385000,384000,20
|
|
20240319,143200,1614102000,384000,384000,384000,384000,12
|
|
20240319,143100,1609494000,385000,384000,385000,384000,8
|
|
20240319,143000,1606421000,384000,384500,384500,384000,9
|
|
20240319,142900,1602964000,384000,384000,384000,384000,13
|
|
20240319,142800,1597972000,384500,384000,384500,384000,7
|
|
20240319,142700,1595283500,384500,384000,384500,384000,13
|
|
20240319,142600,1590291000,384500,384500,384500,384000,16
|
|
20240319,142500,1584142000,384000,384500,384500,384000,13
|
|
20240319,142400,1579148000,384000,384000,384500,384000,14
|
|
20240319,142300,1573771000,384500,384500,384500,384000,10
|
|
20240319,142200,1569929000,384500,385000,385500,384000,301
|
|
20240319,142100,1454066000,385000,385000,385000,385000,6
|
|
20240319,142000,1451756000,385000,385000,385000,385000,11
|
|
20240319,141900,1447521000,385000,385000,385000,385000,33
|
|
20240319,141800,1434816000,385000,385000,385000,385000,7
|
|
20240319,141700,1432121000,385500,385000,385500,385000,25
|
|
20240319,141600,1422495500,385000,385000,385000,385000,6
|
|
20240319,141500,1420185500,385000,385500,385500,385000,17
|
|
20240319,141400,1413638500,385000,385500,385500,385000,27
|
|
20240319,141300,1403233000,385500,385000,385500,385000,29
|
|
20240319,141200,1392059000,385500,386000,386000,385000,406
|
|
20240319,141100,1235471500,386000,386000,386000,386000,6
|
|
20240319,141000,1233155500,386000,386000,386000,386000,6
|
|
20240319,140900,1230839500,386000,386000,386000,386000,17
|
|
20240319,140800,1224277500,386000,386000,386000,386000,6
|
|
20240319,140700,1221961500,386000,386000,386500,386000,14
|
|
20240319,140600,1216556500,386500,386000,386500,386000,8
|
|
20240319,140500,1213467500,386000,386500,386500,386000,13
|
|
20240319,140400,1208448000,386000,386500,386500,386000,100
|
|
20240319,140300,1169804500,386500,386500,386500,386500,7
|
|
20240319,140200,1167099000,386500,386500,386500,386500,12
|
|
20240319,140100,1162461000,387000,386500,387000,386500,14
|
|
20240319,140000,1157047000,386500,386500,386500,386500,6
|
|
20240319,135900,1154728000,386500,386500,386500,386500,12
|
|
20240319,135800,1150090000,387000,386500,387000,386500,9
|
|
20240319,135700,1146610500,387000,387000,387000,386500,281
|
|
20240319,135600,1037866500,387000,387000,387000,387000,6
|
|
20240319,135500,1035544500,387500,387500,387500,387500,190
|
|
20240319,135400,961919500,387500,387500,387500,387500,12
|
|
20240319,135300,957269500,387500,388000,388000,387500,9
|
|
20240319,135200,953780500,387500,387500,387500,387500,12
|
|
20240319,135100,949130500,387500,387500,387500,387500,7
|
|
20240319,135000,946418000,387500,387500,387500,387500,6
|
|
20240319,134900,944093000,387500,387500,387500,387500,13
|
|
20240319,134800,939055500,388000,388000,388000,388000,1
|
|
20240319,134700,938667500,387500,387500,387500,387500,30
|
|
20240319,134600,927042500,387500,388000,388000,387500,8
|
|
20240319,134500,923942000,388000,387500,388000,387500,2
|
|
20240319,134400,923166500,387500,387500,387500,387500,1
|
|
20240319,134300,922779000,388000,388000,388000,388000,0
|
|
20240319,134200,922779000,388000,388000,388000,388000,0
|
|
20240319,134100,922779000,388000,388000,388000,388000,0
|
|
20240319,134000,922779000,388000,388000,388000,388000,1
|
|
20240319,133900,922391000,388000,388000,388000,388000,0
|
|
20240319,133800,922391000,388000,388000,388000,388000,2
|
|
20240319,133700,921615000,387500,387500,387500,387500,1
|
|
20240319,133600,921227500,388000,388000,388000,388000,0
|
|
20240319,133500,921227500,388000,388000,388000,388000,2
|
|
20240319,133400,920451500,388000,388000,388000,388000,2
|
|
20240319,133300,919675500,387500,387500,387500,387500,0
|
|
20240319,133200,919675500,387500,387500,387500,387500,5
|
|
20240319,133100,917738000,387500,387500,387500,387500,0
|
|
20240319,133000,917738000,387500,388000,388000,387500,2
|
|
20240319,132900,916962500,388000,387500,388000,387500,10
|
|
20240319,132800,913083000,388000,388000,388000,388000,0
|
|
20240319,132700,913083000,388000,388000,388000,388000,0
|
|
20240319,132600,913083000,388000,388000,388000,388000,2
|
|
20240319,132500,912307000,388000,388000,388000,388000,2
|
|
20240319,132400,911531000,387500,387500,387500,387500,0
|
|
20240319,132300,911531000,387500,388000,388000,387500,42
|
|
20240319,132200,895236000,388000,388000,388000,388000,0
|
|
20240319,132100,895236000,388000,388000,388000,388000,1
|
|
20240319,132000,894848000,388000,388000,388000,388000,0
|
|
20240319,131900,894848000,388000,387500,388000,387500,142
|
|
20240319,131800,839822500,387000,387000,387000,387000,2
|
|
20240319,131700,839048500,387000,387000,387000,387000,8
|
|
20240319,131600,835952500,387000,387000,387000,387000,5
|
|
20240319,131500,834017500,387000,387000,387000,387000,0
|
|
20240319,131400,834017500,387000,387000,387000,387000,0
|
|
20240319,131300,834017500,387000,387000,387000,387000,0
|
|
20240319,131200,834017500,387000,387000,387000,387000,26
|
|
20240319,131100,823955500,387500,387500,387500,387500,10
|
|
20240319,131000,820080500,387500,387500,387500,387500,1
|
|
20240319,130900,819693000,387000,387500,387500,387000,5
|
|
20240319,130800,817757500,387500,387500,387500,387500,1
|
|
20240319,130700,817370000,387000,387000,387000,387000,0
|
|
20240319,130600,817370000,387000,387000,387000,387000,1
|
|
20240319,130500,816983000,387000,387000,387000,387000,2
|
|
20240319,130400,816209000,387000,387000,387000,387000,0
|
|
20240319,130300,816209000,387000,387500,387500,387000,14
|
|
20240319,130200,810786000,387500,387500,387500,387500,3
|
|
20240319,130100,809623500,387500,387000,387500,387000,2
|
|
20240319,130000,808849000,387500,387000,387500,387000,3
|
|
20240319,125900,807687500,387000,387000,387000,387000,25
|
|
20240319,125800,798012500,387000,387000,387000,387000,0
|
|
20240319,125700,798012500,387000,387000,387000,387000,0
|
|
20240319,125600,798012500,387000,387000,387000,387000,2
|
|
20240319,125500,797238500,387500,387500,387500,387500,1
|
|
20240319,125400,796851000,387000,387500,387500,387000,243
|
|
20240319,125300,702727500,387500,387500,387500,387500,2
|
|
20240319,125200,701952500,387500,387500,387500,387500,3
|
|
20240319,125100,700790000,388000,388000,388000,388000,0
|
|
20240319,125000,700790000,388000,388000,388000,388000,0
|
|
20240319,124900,700790000,388000,388000,388000,388000,0
|
|
20240319,124800,700790000,388000,388000,388000,388000,0
|
|
20240319,124700,700790000,388000,388000,388000,388000,0
|
|
20240319,124600,700790000,388000,387500,388000,387500,3
|
|
20240319,124500,699626500,387500,388000,388000,387500,4
|
|
20240319,124400,698076000,388000,388000,388000,388000,2
|
|
20240319,124300,697300000,387500,387500,387500,387500,0
|
|
20240319,124200,697300000,387500,387500,387500,387500,0
|
|
20240319,124100,697300000,387500,387500,387500,387500,0
|
|
20240319,124000,697300000,387500,387500,387500,387500,0
|
|
20240319,123900,697300000,387500,387500,387500,387500,0
|
|
20240319,123800,697300000,387500,387500,387500,387500,1
|
|
20240319,123700,696912500,387500,387500,387500,387500,1
|
|
20240319,123600,696525000,388000,388000,388000,388000,0
|
|
20240319,123500,696525000,388000,387500,388000,387500,4
|
|
20240319,123400,694974500,388000,388000,388000,388000,0
|
|
20240319,123300,694974500,388000,388000,388000,388000,0
|
|
20240319,123200,694974500,388000,388000,388000,388000,2
|
|
20240319,123100,694198500,388000,388000,388000,387500,3
|
|
20240319,123000,693035000,387500,387500,387500,387500,0
|
|
20240319,122900,693035000,387500,387500,387500,387500,0
|
|
20240319,122800,693035000,387500,387500,387500,387500,0
|
|
20240319,122700,693035000,387500,387500,387500,387500,0
|
|
20240319,122600,693035000,387500,387500,387500,387500,0
|
|
20240319,122500,693035000,387500,387500,387500,387500,1
|
|
20240319,122400,692647500,388000,388000,388000,388000,0
|
|
20240319,122300,692647500,388000,388000,388000,388000,1
|
|
20240319,122200,692259500,388000,388000,388000,388000,0
|
|
20240319,122100,692259500,388000,388000,388000,388000,1
|
|
20240319,122000,691871500,388000,388000,388000,388000,2
|
|
20240319,121900,691095500,388000,387500,388000,387500,2
|
|
20240319,121800,690320000,387500,387500,387500,387500,1
|
|
20240319,121700,689932500,387500,387500,387500,387500,0
|
|
20240319,121600,689932500,387500,387500,387500,387500,0
|
|
20240319,121500,689932500,387500,387500,387500,387500,1
|
|
20240319,121400,689545000,387500,387500,387500,387500,2
|
|
20240319,121300,688770000,387500,388000,388000,387500,6
|
|
20240319,121200,686443500,388000,388000,388000,388000,0
|
|
20240319,121100,686443500,388000,387500,388000,387500,2
|
|
20240319,121000,685668000,388000,388000,388000,388000,0
|
|
20240319,120900,685668000,388000,388000,388000,388000,1
|
|
20240319,120800,685280000,388000,388000,388000,388000,5
|
|
20240319,120700,683340000,388000,388000,388000,388000,2
|
|
20240319,120600,682564000,388000,388000,388000,388000,5
|
|
20240319,120500,680624000,387500,387500,387500,387500,1
|
|
20240319,120400,680236500,387500,387500,387500,387500,1
|
|
20240319,120300,679849000,387500,387500,387500,387500,3
|
|
20240319,120200,678686500,387500,387500,387500,387500,14
|
|
20240319,120100,673261500,387500,388000,388000,387500,336
|
|
20240319,120000,542903500,388000,388000,388000,388000,6
|
|
20240319,115900,540575500,388500,388500,388500,388500,1
|
|
20240319,115800,540187000,388000,388000,388000,388000,1
|
|
20240319,115700,539799000,388000,388500,388500,388000,2
|
|
20240319,115600,539022500,388000,388000,388000,388000,0
|
|
20240319,115500,539022500,388000,388000,388000,388000,1
|
|
20240319,115400,538634500,388500,388500,388500,388500,0
|
|
20240319,115300,538634500,388500,388500,388500,388500,0
|
|
20240319,115200,538634500,388500,388500,388500,388500,0
|
|
20240319,115100,538634500,388500,388500,388500,388500,0
|
|
20240319,115000,538634500,388500,388000,388500,388000,3
|
|
20240319,114900,537469500,388000,388000,388000,388000,0
|
|
20240319,114800,537469500,388000,388000,388000,388000,0
|
|
20240319,114700,537469500,388000,388000,388000,388000,1
|
|
20240319,114600,537081500,388000,388000,388000,388000,0
|
|
20240319,114500,537081500,388000,388000,388000,388000,1
|
|
20240319,114400,536693500,388500,388500,388500,388500,1
|
|
20240319,114300,536305000,388000,388000,388000,388000,0
|
|
20240319,114200,536305000,388000,388000,388000,388000,0
|
|
20240319,114100,536305000,388000,388000,388000,388000,0
|
|
20240319,114000,536305000,388000,388000,388000,388000,3
|
|
20240319,113900,535141000,388500,388500,388500,388500,2
|
|
20240319,113800,534364000,388500,388500,388500,388500,1
|
|
20240319,113700,533975500,388000,388000,388000,388000,0
|
|
20240319,113600,533975500,388000,388000,388000,388000,0
|
|
20240319,113500,533975500,388000,388000,388000,388000,0
|
|
20240319,113400,533975500,388000,388000,388000,388000,0
|
|
20240319,113300,533975500,388000,388000,388000,388000,1
|
|
20240319,113200,533587500,388500,388500,388500,388500,7
|
|
20240319,113100,530868000,388500,388000,388500,388000,29
|
|
20240319,113000,519615000,388500,388500,388500,388500,2
|
|
20240319,112900,518838000,388500,388500,388500,388500,4
|
|
20240319,112800,517284000,388500,388500,388500,388500,4
|
|
20240319,112700,515730000,388500,388500,388500,388500,1
|
|
20240319,112600,515341500,388000,388500,388500,388000,2
|
|
20240319,112500,514565000,388500,388500,388500,388500,0
|
|
20240319,112400,514565000,388500,388500,388500,388500,1
|
|
20240319,112300,514176500,388000,388000,388000,388000,0
|
|
20240319,112200,514176500,388000,388000,388000,388000,0
|
|
20240319,112100,514176500,388000,388000,388000,388000,0
|
|
20240319,112000,514176500,388000,388000,388000,388000,0
|
|
20240319,111900,514176500,388000,388500,388500,388000,2
|
|
20240319,111800,513400000,388500,388500,388500,388500,1
|
|
20240319,111700,513011500,388500,388500,388500,388500,0
|
|
20240319,111600,513011500,388500,388500,388500,388500,0
|
|
20240319,111500,513011500,388500,388500,388500,388500,1
|
|
20240319,111400,512623000,388500,388500,388500,388500,1
|
|
20240319,111300,512234500,388500,388500,388500,388500,2
|
|
20240319,111200,511457500,388500,388000,388500,388000,2
|
|
20240319,111100,510681000,388500,388000,388500,388000,6
|
|
20240319,111000,508350500,388000,388500,388500,388000,3
|
|
20240319,110900,507186000,388000,388000,388500,388000,9
|
|
20240319,110800,503693500,388000,388000,388000,388000,2
|
|
20240319,110700,502917500,388000,388000,388000,388000,0
|
|
20240319,110600,502917500,388000,388000,388000,388000,9
|
|
20240319,110500,499425500,388000,388000,388000,388000,1
|
|
20240319,110400,499037500,388500,388000,388500,387500,130
|
|
20240319,110300,448641000,388500,388500,388500,388500,0
|
|
20240319,110200,448641000,388500,388500,388500,388500,0
|
|
20240319,110100,448641000,388500,388500,388500,388500,1
|
|
20240319,110000,448252500,388500,388500,388500,388500,1
|
|
20240319,105900,447864000,388500,388000,388500,388000,3
|
|
20240319,105800,446699500,388000,388000,388000,388000,1
|
|
20240319,105700,446311500,388000,388000,388000,388000,3
|
|
20240319,105600,445147500,388000,388000,388000,388000,7
|
|
20240319,105500,442431500,388000,388000,388000,388000,1
|
|
20240319,105400,442043500,388000,388000,388000,388000,2
|
|
20240319,105300,441267500,388500,388500,388500,388500,0
|
|
20240319,105200,441267500,388500,388500,388500,388500,2
|
|
20240319,105100,440490500,389000,388500,389000,388500,5
|
|
20240319,105000,438547500,389000,388500,389000,388500,2
|
|
20240319,104900,437770000,389000,389000,389000,389000,0
|
|
20240319,104800,437770000,389000,389000,389000,389000,9
|
|
20240319,104700,434269000,389000,388500,389000,388500,19
|
|
20240319,104600,426886500,388000,388000,388000,388000,0
|
|
20240319,104500,426886500,388000,388000,388000,388000,2
|
|
20240319,104400,426110500,388500,388000,388500,388000,4
|
|
20240319,104300,424558000,388000,388000,388000,388000,6
|
|
20240319,104200,422230000,388500,388500,388500,388500,0
|
|
20240319,104100,422230000,388500,388000,388500,388000,6
|
|
20240319,104000,419901500,388000,388000,388000,388000,2
|
|
20240319,103900,419125500,387500,387500,387500,387500,0
|
|
20240319,103800,419125500,387500,387500,387500,387500,3
|
|
20240319,103700,417963000,388000,388000,388000,388000,4
|
|
20240319,103600,416411000,388000,388000,388000,388000,4
|
|
20240319,103500,414859000,388000,388000,388000,388000,1
|
|
20240319,103400,414471000,388000,388000,388000,388000,1
|
|
20240319,103300,414083000,388000,388000,388000,388000,0
|
|
20240319,103200,414083000,388000,388000,388000,388000,2
|
|
20240319,103100,413307000,387500,387500,387500,387500,1
|
|
20240319,103000,412919500,388000,388000,388000,388000,5
|
|
20240319,102900,410979500,388000,388000,388000,388000,6
|
|
20240319,102800,408651500,388000,388000,388500,388000,11
|
|
20240319,102700,404381500,388000,388500,388500,388000,4
|
|
20240319,102600,402828500,388500,388500,388500,388500,0
|
|
20240319,102500,402828500,388500,388500,388500,388500,1
|
|
20240319,102400,402440000,388500,388000,388500,387500,22
|
|
20240319,102300,393903000,388000,388000,388000,388000,1
|
|
20240319,102200,393515000,388000,388000,388000,388000,2
|
|
20240319,102100,392739000,388000,388000,388000,388000,5
|
|
20240319,102000,390799000,388500,388500,388500,388500,7
|
|
20240319,101900,388079500,389000,389000,389000,389000,1
|
|
20240319,101800,387690500,388500,388000,388500,388000,126
|
|
20240319,101700,338792500,387500,387500,387500,387500,0
|
|
20240319,101600,338792500,387500,388000,388000,387500,2
|
|
20240319,101500,338017000,388000,387500,388000,387500,3
|
|
20240319,101400,336854000,387500,387500,387500,387500,0
|
|
20240319,101300,336854000,387500,387500,387500,387500,1
|
|
20240319,101200,336466500,388000,388000,388000,388000,1
|
|
20240319,101100,336078500,388000,388000,388000,388000,0
|
|
20240319,101000,336078500,388000,388000,388000,388000,2
|
|
20240319,100900,335302500,388000,388000,388000,388000,1
|
|
20240319,100800,334914500,388000,388000,388000,388000,0
|
|
20240319,100700,334914500,388000,387500,388000,387500,12
|
|
20240319,100600,330264000,388000,387500,388000,387500,3
|
|
20240319,100500,329101000,387500,387500,387500,387500,0
|
|
20240319,100400,329101000,387500,387500,387500,387500,0
|
|
20240319,100300,329101000,387500,387500,387500,387500,0
|
|
20240319,100200,329101000,387500,387500,387500,387500,2
|
|
20240319,100100,328326000,388000,388000,388000,388000,2
|
|
20240319,100000,327550000,388000,388000,388000,387500,7
|
|
20240319,095900,324834500,388000,387500,388000,387500,11
|
|
20240319,095800,320569000,387500,387500,387500,387500,1
|
|
20240319,095700,320181500,387500,387500,387500,387500,1
|
|
20240319,095600,319794000,388000,388000,388000,388000,9
|
|
20240319,095500,316302000,387500,387500,387500,387500,0
|
|
20240319,095400,316302000,387500,387500,387500,387500,2
|
|
20240319,095300,315527000,387500,387500,387500,387500,4
|
|
20240319,095200,313977000,387500,387500,387500,387500,0
|
|
20240319,095100,313977000,387500,388000,388000,387500,3
|
|
20240319,095000,312813500,388000,388000,388000,388000,1
|
|
20240319,094900,312425500,387500,387500,387500,387500,0
|
|
20240319,094800,312425500,387500,387500,387500,387500,2
|
|
20240319,094700,311650500,388000,388000,388000,388000,3
|
|
20240319,094600,310486500,387500,388000,388000,387500,3
|
|
20240319,094500,309323500,387500,387500,387500,387500,2
|
|
20240319,094400,308548500,388000,388000,388000,388000,9
|
|
20240319,094300,305056500,388000,388000,388000,388000,1
|
|
20240319,094200,304668500,388000,388000,388000,388000,3
|
|
20240319,094100,303504500,388000,388000,388000,388000,2
|
|
20240319,094000,302728500,387500,388000,388000,387500,8
|
|
20240319,093900,299625500,388000,387500,388000,387500,4
|
|
20240319,093800,298074000,388000,388000,388000,387500,7
|
|
20240319,093700,295359500,388500,388500,388500,388500,0
|
|
20240319,093600,295359500,388500,388000,388500,387500,84
|
|
20240319,093500,262792000,388000,388000,388000,388000,1
|
|
20240319,093400,262404000,388000,388000,388000,388000,3
|
|
20240319,093300,261240000,388000,388000,388000,388000,0
|
|
20240319,093200,261240000,388000,388000,388000,388000,21
|
|
20240319,093100,253092000,388500,388500,388500,388500,1
|
|
20240319,093000,252703500,388500,388000,388500,388000,3
|
|
20240319,092900,251539000,388000,388000,388000,388000,0
|
|
20240319,092800,251539000,388000,388500,388500,388000,14
|
|
20240319,092700,246104500,388500,388000,388500,388000,4
|
|
20240319,092600,244551000,388000,388000,388000,388000,13
|
|
20240319,092500,239507000,389000,389000,389500,389000,14
|
|
20240319,092400,234060500,388500,388500,388500,388500,5
|
|
20240319,092300,232118000,388500,387500,388500,387500,35
|
|
20240319,092200,218538500,388000,388000,388000,388000,1
|
|
20240319,092100,218150500,388000,387500,388000,387500,4
|
|
20240319,092000,216599000,388000,388000,388000,388000,1
|
|
20240319,091900,216211000,388000,388000,388000,388000,2
|
|
20240319,091800,215435000,387500,388500,388500,387500,12
|
|
20240319,091700,210780500,388500,388500,388500,388500,12
|
|
20240319,091600,206118500,387500,388000,388000,387500,17
|
|
20240319,091500,199530500,388000,388000,388000,388000,42
|
|
20240319,091400,183234500,387500,387500,387500,387500,4
|
|
20240319,091300,181684500,387500,388000,388000,387500,120
|
|
20240319,091200,135127500,388000,388000,388000,388000,0
|
|
20240319,091100,135127500,388000,388000,388500,388000,10
|
|
20240319,091000,131244000,388500,388500,389000,388000,17
|
|
20240319,090900,124640000,388500,388500,388500,388500,1
|
|
20240319,090800,124251500,388500,388500,388500,388500,1
|
|
20240319,090700,123863000,388500,388500,388500,388500,31
|
|
20240319,090600,111819500,388500,389500,389500,388500,60
|
|
20240319,090500,88494500,389500,389000,389500,389000,10
|
|
20240319,090400,84601000,389500,389500,389500,389500,8
|
|
20240319,090300,81485000,389500,389500,389500,389500,10
|
|
20240319,090200,77590000,389000,389000,391500,388500,50
|
|
20240319,090100,58088000,389000,389000,389000,388500,23
|
|
20240319,090000,49144500,389000,390000,392000,389000,126
|