592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,184900,1283621500,384000,384000,384000,384000,46
|
|
20240320,184800,1283621500,384000,384000,384000,384000,0
|
|
20240320,184700,1283621500,384000,384000,384000,384000,0
|
|
20240320,184600,1283621500,384000,384000,384000,384000,0
|
|
20240320,184500,1283621500,384000,384000,384000,384000,0
|
|
20240320,184400,1283621500,384000,384000,384000,384000,0
|
|
20240320,184300,1283621500,384000,384000,384000,384000,0
|
|
20240320,184200,1283621500,384000,384000,384000,384000,0
|
|
20240320,184100,1283621500,384000,384000,384000,384000,0
|
|
20240320,184000,1283621500,384000,384000,384000,384000,0
|
|
20240320,183900,1283621500,384000,384000,384000,384000,0
|
|
20240320,183800,1283621500,384000,384000,384000,384000,0
|
|
20240320,183700,1283621500,384000,384000,384000,384000,0
|
|
20240320,183600,1283621500,384000,384000,384000,384000,0
|
|
20240320,183500,1283621500,384000,384000,384000,384000,0
|
|
20240320,183400,1283621500,384000,384000,384000,384000,0
|
|
20240320,183300,1283621500,384000,384000,384000,384000,0
|
|
20240320,183200,1283621500,384000,384000,384000,384000,0
|
|
20240320,183100,1283621500,384000,384000,384000,384000,0
|
|
20240320,183000,1283621500,384000,384000,384000,384000,0
|
|
20240320,182900,1283621500,384000,384000,384000,384000,0
|
|
20240320,182800,1283621500,384000,384000,384000,384000,0
|
|
20240320,182700,1283621500,384000,384000,384000,384000,0
|
|
20240320,182600,1283621500,384000,384000,384000,384000,0
|
|
20240320,182500,1283621500,384000,384000,384000,384000,0
|
|
20240320,182400,1283621500,384000,384000,384000,384000,0
|
|
20240320,182300,1283621500,384000,384000,384000,384000,0
|
|
20240320,182200,1283621500,384000,384000,384000,384000,0
|
|
20240320,182100,1283621500,384000,384000,384000,384000,0
|
|
20240320,182000,1283621500,384000,384000,384000,384000,0
|
|
20240320,181900,1283621500,384000,384000,384000,384000,46
|
|
20240320,181800,1283621500,384000,384000,384000,384000,0
|
|
20240320,181700,1283621500,384000,384000,384000,384000,0
|
|
20240320,181600,1283621500,384000,384000,384000,384000,0
|
|
20240320,181500,1283621500,384000,384000,384000,384000,0
|
|
20240320,181400,1283621500,384000,384000,384000,384000,0
|
|
20240320,181300,1283621500,384000,384000,384000,384000,0
|
|
20240320,181200,1283621500,384000,384000,384000,384000,0
|
|
20240320,181100,1283621500,384000,384000,384000,384000,0
|
|
20240320,181000,1283621500,384000,384000,384000,384000,0
|
|
20240320,180900,1283621500,384000,384000,384000,384000,0
|
|
20240320,180800,1283621500,384000,384000,384000,384000,0
|
|
20240320,180700,1283621500,384000,384000,384000,384000,0
|
|
20240320,180600,1283621500,384000,384000,384000,384000,0
|
|
20240320,180500,1283621500,384000,384000,384000,384000,0
|
|
20240320,180400,1283621500,384000,384000,384000,384000,0
|
|
20240320,180300,1283621500,384000,384000,384000,384000,0
|
|
20240320,180200,1283621500,384000,384000,384000,384000,0
|
|
20240320,180100,1283621500,384000,384000,384000,384000,0
|
|
20240320,180000,1283621500,384000,384000,384000,384000,0
|
|
20240320,175900,1283621500,384000,384000,384000,384000,0
|
|
20240320,175800,1283621500,384000,384000,384000,384000,0
|
|
20240320,175700,1283621500,384000,384000,384000,384000,0
|
|
20240320,175600,1283621500,384000,384000,384000,384000,0
|
|
20240320,175500,1283621500,384000,384000,384000,384000,0
|
|
20240320,175400,1283621500,384000,384000,384000,384000,0
|
|
20240320,175300,1283621500,384000,384000,384000,384000,0
|
|
20240320,175200,1283621500,384000,384000,384000,384000,0
|
|
20240320,175100,1283621500,384000,384000,384000,384000,0
|
|
20240320,175000,1283621500,384000,384000,384000,384000,0
|
|
20240320,174900,1283621500,384000,384000,384000,384000,46
|
|
20240320,174800,1283621500,384000,384000,384000,384000,0
|
|
20240320,174700,1283621500,384000,384000,384000,384000,0
|
|
20240320,174600,1283621500,384000,384000,384000,384000,0
|
|
20240320,174500,1283621500,384000,384000,384000,384000,0
|
|
20240320,174400,1283621500,384000,384000,384000,384000,0
|
|
20240320,174300,1283621500,384000,384000,384000,384000,0
|
|
20240320,174200,1283621500,384000,384000,384000,384000,0
|
|
20240320,174100,1283621500,384000,384000,384000,384000,0
|
|
20240320,174000,1283621500,384000,384000,384000,384000,0
|
|
20240320,173900,1283621500,384000,384000,384000,384000,0
|
|
20240320,173800,1283621500,384000,384000,384000,384000,0
|
|
20240320,173700,1283621500,384000,384000,384000,384000,0
|
|
20240320,173600,1283621500,384000,384000,384000,384000,0
|
|
20240320,173500,1283621500,384000,384000,384000,384000,0
|
|
20240320,173400,1283621500,384000,384000,384000,384000,0
|
|
20240320,173300,1283621500,384000,384000,384000,384000,0
|
|
20240320,173200,1283621500,384000,384000,384000,384000,0
|
|
20240320,173100,1283621500,384000,384000,384000,384000,0
|
|
20240320,173000,1283621500,384000,384000,384000,384000,0
|
|
20240320,172900,1283621500,384000,384000,384000,384000,0
|
|
20240320,172800,1283621500,384000,384000,384000,384000,0
|
|
20240320,172700,1283621500,384000,384000,384000,384000,0
|
|
20240320,172600,1283621500,384000,384000,384000,384000,0
|
|
20240320,172500,1283621500,384000,384000,384000,384000,0
|
|
20240320,172400,1283621500,384000,384000,384000,384000,0
|
|
20240320,172300,1283621500,384000,384000,384000,384000,0
|
|
20240320,172200,1283621500,384000,384000,384000,384000,0
|
|
20240320,172100,1283621500,384000,384000,384000,384000,0
|
|
20240320,172000,1283621500,384000,384000,384000,384000,0
|
|
20240320,171900,1283621500,384000,384000,384000,384000,46
|
|
20240320,171800,1283621500,384000,384000,384000,384000,0
|
|
20240320,171700,1283621500,384000,384000,384000,384000,0
|
|
20240320,171600,1283621500,384000,384000,384000,384000,0
|
|
20240320,171500,1283621500,384000,384000,384000,384000,0
|
|
20240320,171400,1283621500,384000,384000,384000,384000,0
|
|
20240320,171300,1283621500,384000,384000,384000,384000,0
|
|
20240320,171200,1283621500,384000,384000,384000,384000,0
|
|
20240320,171100,1283621500,384000,384000,384000,384000,0
|
|
20240320,171000,1283621500,384000,384000,384000,384000,0
|
|
20240320,170900,1283621500,384000,384000,384000,384000,0
|
|
20240320,170800,1283621500,384000,384000,384000,384000,0
|
|
20240320,170700,1283621500,384000,384000,384000,384000,0
|
|
20240320,170600,1283621500,384000,384000,384000,384000,0
|
|
20240320,170500,1283621500,384000,384000,384000,384000,0
|
|
20240320,170400,1283621500,384000,384000,384000,384000,0
|
|
20240320,170300,1283621500,384000,384000,384000,384000,0
|
|
20240320,170200,1283621500,384000,384000,384000,384000,0
|
|
20240320,170100,1283621500,384000,384000,384000,384000,0
|
|
20240320,170000,1283621500,384000,384000,384000,384000,0
|
|
20240320,165900,1283621500,384000,384000,384000,384000,0
|
|
20240320,165800,1283621500,384000,384000,384000,384000,0
|
|
20240320,165700,1283621500,384000,384000,384000,384000,0
|
|
20240320,165600,1283621500,384000,384000,384000,384000,0
|
|
20240320,165500,1283621500,384000,384000,384000,384000,0
|
|
20240320,165400,1283621500,384000,384000,384000,384000,0
|
|
20240320,165300,1283621500,384000,384000,384000,384000,0
|
|
20240320,165200,1283621500,384000,384000,384000,384000,0
|
|
20240320,165100,1283621500,384000,384000,384000,384000,0
|
|
20240320,165000,1283621500,384000,384000,384000,384000,0
|
|
20240320,164900,1283621500,384000,384000,384000,384000,46
|
|
20240320,164800,1283621500,384000,384000,384000,384000,0
|
|
20240320,164700,1283621500,384000,384000,384000,384000,0
|
|
20240320,164600,1283621500,384000,384000,384000,384000,0
|
|
20240320,164500,1283621500,384000,384000,384000,384000,0
|
|
20240320,164400,1283621500,384000,384000,384000,384000,0
|
|
20240320,164300,1283621500,384000,384000,384000,384000,0
|
|
20240320,164200,1283621500,384000,384000,384000,384000,0
|
|
20240320,164100,1283621500,384000,384000,384000,384000,0
|
|
20240320,164000,1283621500,384000,384000,384000,384000,0
|
|
20240320,163900,1283621500,384000,384000,384000,384000,0
|
|
20240320,163800,1283621500,384000,384000,384000,384000,0
|
|
20240320,163700,1283621500,384000,384000,384000,384000,0
|
|
20240320,163600,1283621500,384000,384000,384000,384000,0
|
|
20240320,163500,1283621500,384000,384000,384000,384000,0
|
|
20240320,163400,1283621500,384000,384000,384000,384000,0
|
|
20240320,163300,1283621500,384000,384000,384000,384000,0
|
|
20240320,163200,1283621500,384000,384000,384000,384000,0
|
|
20240320,163100,1283621500,384000,384000,384000,384000,0
|
|
20240320,163000,1283621500,384000,384000,384000,384000,0
|
|
20240320,162900,1283621500,384000,384000,384000,384000,0
|
|
20240320,162800,1283621500,384000,384000,384000,384000,0
|
|
20240320,162700,1283621500,384000,384000,384000,384000,0
|
|
20240320,162600,1283621500,384000,384000,384000,384000,0
|
|
20240320,162500,1283621500,384000,384000,384000,384000,0
|
|
20240320,162400,1283621500,384000,384000,384000,384000,0
|
|
20240320,162300,1283621500,384000,384000,384000,384000,0
|
|
20240320,162200,1283621500,384000,384000,384000,384000,0
|
|
20240320,162100,1283621500,384000,384000,384000,384000,0
|
|
20240320,162000,1283621500,384000,384000,384000,384000,0
|
|
20240320,161900,1283621500,384000,384000,384000,384000,46
|
|
20240320,161800,1283621500,384000,384000,384000,384000,0
|
|
20240320,161700,1283621500,384000,384000,384000,384000,0
|
|
20240320,161600,1283621500,384000,384000,384000,384000,0
|
|
20240320,161500,1283621500,384000,384000,384000,384000,0
|
|
20240320,161400,1283621500,384000,384000,384000,384000,0
|
|
20240320,161300,1283621500,384000,384000,384000,384000,0
|
|
20240320,161200,1283621500,384000,384000,384000,384000,0
|
|
20240320,161100,1283621500,384000,384000,384000,384000,0
|
|
20240320,161000,1283621500,384000,384000,384000,384000,0
|
|
20240320,160900,1283621500,384000,384000,384000,384000,0
|
|
20240320,160800,1283621500,384000,384000,384000,384000,0
|
|
20240320,160700,1283621500,384000,384000,384000,384000,0
|
|
20240320,160600,1283621500,384000,384000,384000,384000,0
|
|
20240320,160500,1283621500,384000,384000,384000,384000,0
|
|
20240320,160400,1283621500,384000,384000,384000,384000,0
|
|
20240320,160300,1283621500,384000,384000,384000,384000,0
|
|
20240320,160200,1283621500,384000,384000,384000,384000,0
|
|
20240320,160100,1283621500,384000,384000,384000,384000,0
|
|
20240320,160000,1283621500,384000,384000,384000,384000,0
|
|
20240320,155900,1283621500,384000,384000,384000,384000,0
|
|
20240320,155800,1283621500,384000,384000,384000,384000,0
|
|
20240320,155700,1283621500,384000,384000,384000,384000,0
|
|
20240320,155600,1283621500,384000,384000,384000,384000,0
|
|
20240320,155500,1283621500,384000,384000,384000,384000,0
|
|
20240320,155400,1283621500,384000,384000,384000,384000,0
|
|
20240320,155300,1283621500,384000,384000,384000,384000,0
|
|
20240320,155200,1283621500,384000,384000,384000,384000,0
|
|
20240320,155100,1283621500,384000,384000,384000,384000,0
|
|
20240320,155000,1283621500,384000,384000,384000,384000,0
|
|
20240320,154900,1283621500,384000,384000,384000,384000,46
|
|
20240320,154800,1283621500,384000,384000,384000,384000,0
|
|
20240320,154700,1283621500,384000,384000,384000,384000,0
|
|
20240320,154600,1283621500,384000,384000,384000,384000,0
|
|
20240320,154500,1283621500,384000,384000,384000,384000,0
|
|
20240320,154400,1283621500,384000,384000,384000,384000,0
|
|
20240320,154300,1283621500,384000,384000,384000,384000,0
|
|
20240320,154200,1283621500,384000,384000,384000,384000,0
|
|
20240320,154100,1283621500,384000,384000,384000,384000,0
|
|
20240320,154000,1283621500,384000,384000,384000,384000,0
|
|
20240320,153900,1283621500,384000,384000,384000,384000,0
|
|
20240320,153800,1283621500,384000,384000,384000,384000,0
|
|
20240320,153700,1283621500,384000,384000,384000,384000,0
|
|
20240320,153600,1283621500,384000,384000,384000,384000,0
|
|
20240320,153500,1283621500,384000,384000,384000,384000,0
|
|
20240320,153400,1283621500,384000,384000,384000,384000,0
|
|
20240320,153300,1283621500,384000,384000,384000,384000,0
|
|
20240320,153200,1283621500,384000,384000,384000,384000,0
|
|
20240320,153100,1283621500,384000,384000,384000,384000,0
|
|
20240320,153000,1283621500,384000,384000,384000,384000,46
|
|
20240320,152900,1265957500,384000,384000,384000,384000,0
|
|
20240320,152800,1265957500,384000,384000,384000,384000,0
|
|
20240320,152700,1265957500,384000,384000,384000,384000,0
|
|
20240320,152600,1265957500,384000,384000,384000,384000,0
|
|
20240320,152500,1265957500,384000,384000,384000,384000,0
|
|
20240320,152400,1265957500,384000,384000,384000,384000,0
|
|
20240320,152300,1265957500,384000,384000,384000,384000,0
|
|
20240320,152200,1265957500,384000,384000,384000,384000,0
|
|
20240320,152100,1265957500,384000,384000,384000,384000,0
|
|
20240320,152000,1265957500,384000,384000,384000,384000,0
|
|
20240320,151900,1265957500,384000,383500,384000,383500,2
|
|
20240320,151800,1265190000,384000,384000,384000,384000,1
|
|
20240320,151700,1264806000,383500,383000,383500,383000,3
|
|
20240320,151600,1263656000,383500,383000,383500,383000,11
|
|
20240320,151500,1259440500,383500,383000,383500,383000,10
|
|
20240320,151400,1255608500,383500,383500,383500,383000,9
|
|
20240320,151300,1252158000,383500,383500,383500,383500,0
|
|
20240320,151200,1252158000,383500,383500,383500,383000,21
|
|
20240320,151100,1244111000,383000,383000,383500,383000,26
|
|
20240320,151000,1234150000,383500,383500,384000,383500,59
|
|
20240320,150900,1211523000,383500,383500,383500,383500,3
|
|
20240320,150800,1210372500,384000,384000,384000,384000,0
|
|
20240320,150700,1210372500,384000,384000,384000,384000,22
|
|
20240320,150600,1201924500,383500,383500,383500,383500,0
|
|
20240320,150500,1201924500,383500,383500,383500,383500,2
|
|
20240320,150400,1201157500,384000,384000,384000,384000,0
|
|
20240320,150300,1201157500,384000,384000,384000,384000,0
|
|
20240320,150200,1201157500,384000,384000,384000,384000,0
|
|
20240320,150100,1201157500,384000,384000,384000,384000,0
|
|
20240320,150000,1201157500,384000,383500,384000,383500,10
|
|
20240320,145900,1197321000,383500,383500,383500,383500,0
|
|
20240320,145800,1197321000,383500,383500,383500,383500,7
|
|
20240320,145700,1194636500,383500,383500,383500,383500,0
|
|
20240320,145600,1194636500,383500,383500,383500,383500,0
|
|
20240320,145500,1194636500,383500,383500,383500,383500,0
|
|
20240320,145400,1194636500,383500,383500,383500,383500,3
|
|
20240320,145300,1193486000,383500,383500,383500,383500,0
|
|
20240320,145200,1193486000,383500,383500,383500,383500,0
|
|
20240320,145100,1193486000,383500,384000,384000,383500,30
|
|
20240320,145000,1181980000,384000,384000,384000,384000,1
|
|
20240320,144900,1181596000,383500,383500,383500,383500,3
|
|
20240320,144800,1180445500,383500,383500,383500,383500,10
|
|
20240320,144700,1176610500,383500,383500,383500,383500,1
|
|
20240320,144600,1176227000,383500,383500,383500,383500,0
|
|
20240320,144500,1176227000,383500,383500,383500,383500,1
|
|
20240320,144400,1175843500,383500,383500,383500,383500,0
|
|
20240320,144300,1175843500,383500,383500,383500,383500,0
|
|
20240320,144200,1175843500,383500,383500,383500,383500,3
|
|
20240320,144100,1174693000,383500,383500,383500,383500,0
|
|
20240320,144000,1174693000,383500,383500,383500,383500,0
|
|
20240320,143900,1174693000,383500,383500,383500,383500,0
|
|
20240320,143800,1174693000,383500,383500,383500,383500,3
|
|
20240320,143700,1173542500,383500,383500,383500,383500,0
|
|
20240320,143600,1173542500,383500,383500,383500,383500,0
|
|
20240320,143500,1173542500,383500,383500,383500,383500,0
|
|
20240320,143400,1173542500,383500,383500,383500,383500,1
|
|
20240320,143300,1173159000,384000,384000,384000,384000,0
|
|
20240320,143200,1173159000,384000,384000,384000,384000,0
|
|
20240320,143100,1173159000,384000,384000,384000,384000,2
|
|
20240320,143000,1172391000,383500,383500,383500,383500,0
|
|
20240320,142900,1172391000,383500,383500,383500,383500,0
|
|
20240320,142800,1172391000,383500,383500,383500,383500,1
|
|
20240320,142700,1172007500,384000,384000,384000,384000,0
|
|
20240320,142600,1172007500,384000,384000,384000,384000,1
|
|
20240320,142500,1171623500,384000,384000,384000,384000,0
|
|
20240320,142400,1171623500,384000,384000,384000,384000,1
|
|
20240320,142300,1171239500,383500,383500,383500,383500,0
|
|
20240320,142200,1171239500,383500,383500,383500,383500,0
|
|
20240320,142100,1171239500,383500,383500,383500,383500,0
|
|
20240320,142000,1171239500,383500,383500,383500,383500,3
|
|
20240320,141900,1170089000,383500,383500,383500,383500,1
|
|
20240320,141800,1169705500,383500,383500,383500,383500,0
|
|
20240320,141700,1169705500,383500,383500,383500,383500,10
|
|
20240320,141600,1165870500,383500,383500,383500,383500,0
|
|
20240320,141500,1165870500,383500,383500,383500,383500,1
|
|
20240320,141400,1165487000,384000,384000,384000,384000,1
|
|
20240320,141300,1165103000,384000,384000,384000,384000,1
|
|
20240320,141200,1164719000,384000,384000,384000,384000,1
|
|
20240320,141100,1164335000,383500,383500,383500,383500,0
|
|
20240320,141000,1164335000,383500,383500,383500,383500,1
|
|
20240320,140900,1163951500,384000,384000,384000,384000,0
|
|
20240320,140800,1163951500,384000,384000,384000,384000,0
|
|
20240320,140700,1163951500,384000,384000,384000,384000,0
|
|
20240320,140600,1163951500,384000,384000,384000,384000,1
|
|
20240320,140500,1163567500,384000,384000,384000,384000,0
|
|
20240320,140400,1163567500,384000,384000,384000,384000,0
|
|
20240320,140300,1163567500,384000,384000,384000,384000,1
|
|
20240320,140200,1163183500,384000,384000,384000,384000,3
|
|
20240320,140100,1162031500,384500,384500,384500,384500,2
|
|
20240320,140000,1161262500,384500,384500,384500,384500,1
|
|
20240320,135900,1160878000,384000,384000,384000,384000,0
|
|
20240320,135800,1160878000,384000,384000,384000,384000,2
|
|
20240320,135700,1160110000,383500,383500,383500,383500,0
|
|
20240320,135600,1160110000,383500,384000,384000,383500,16
|
|
20240320,135500,1153967500,383500,383500,383500,383500,1
|
|
20240320,135400,1153584000,384000,384000,384000,384000,0
|
|
20240320,135300,1153584000,384000,384000,384000,384000,0
|
|
20240320,135200,1153584000,384000,384000,384000,384000,4
|
|
20240320,135100,1152048000,383500,383500,383500,383500,13
|
|
20240320,135000,1147062500,383500,383500,383500,383500,1
|
|
20240320,134900,1146679000,383000,383000,383000,383000,0
|
|
20240320,134800,1146679000,383000,383500,383500,383000,15
|
|
20240320,134700,1140927500,383000,383000,383000,383000,1
|
|
20240320,134600,1140544500,383000,383000,383000,383000,0
|
|
20240320,134500,1140544500,383000,383000,383000,383000,1
|
|
20240320,134400,1140161500,383500,383500,383500,383500,25
|
|
20240320,134300,1130574000,383500,383500,383500,383500,0
|
|
20240320,134200,1130574000,383500,383500,383500,383500,1
|
|
20240320,134100,1130190500,383500,383500,383500,383500,0
|
|
20240320,134000,1130190500,383500,383500,383500,383500,1
|
|
20240320,133900,1129807000,383500,383500,383500,383500,0
|
|
20240320,133800,1129807000,383500,383500,383500,383500,6
|
|
20240320,133700,1127506000,383000,383000,383000,383000,0
|
|
20240320,133600,1127506000,383000,383500,383500,383000,10
|
|
20240320,133500,1123674500,383500,383500,383500,383500,0
|
|
20240320,133400,1123674500,383500,383500,383500,383500,3
|
|
20240320,133300,1122524000,383500,384000,384000,383500,29
|
|
20240320,133200,1111402000,383500,383500,383500,383500,2
|
|
20240320,133100,1110635000,383500,383000,383500,383000,10
|
|
20240320,133000,1106802500,383000,383000,383000,383000,0
|
|
20240320,132900,1106802500,383000,383000,383000,383000,29
|
|
20240320,132800,1095695500,383000,383000,383000,383000,5
|
|
20240320,132700,1093780500,382500,382500,382500,382500,1
|
|
20240320,132600,1093398000,383000,383000,383000,383000,0
|
|
20240320,132500,1093398000,383000,383000,383000,383000,0
|
|
20240320,132400,1093398000,383000,383000,383000,383000,1
|
|
20240320,132300,1093015000,383000,383000,383000,383000,3
|
|
20240320,132200,1091866000,382500,382500,382500,382500,0
|
|
20240320,132100,1091866000,382500,382500,382500,382500,0
|
|
20240320,132000,1091866000,382500,382500,382500,382500,0
|
|
20240320,131900,1091866000,382500,382500,382500,382500,13
|
|
20240320,131800,1086893500,382500,382500,382500,382500,5
|
|
20240320,131700,1084981000,382500,382500,382500,382500,4
|
|
20240320,131600,1083451000,382500,382500,382500,382500,23
|
|
20240320,131500,1074653500,382500,382500,382500,382500,2
|
|
20240320,131400,1073888500,382500,382500,382500,382500,0
|
|
20240320,131300,1073888500,382500,382500,382500,382500,0
|
|
20240320,131200,1073888500,382500,382500,382500,382500,1
|
|
20240320,131100,1073506000,382500,382500,382500,382500,4
|
|
20240320,131000,1071976000,382500,382000,382500,382000,2
|
|
20240320,130900,1071211500,382500,382500,382500,382500,0
|
|
20240320,130800,1071211500,382500,382500,382500,382500,0
|
|
20240320,130700,1071211500,382500,382500,382500,382500,0
|
|
20240320,130600,1071211500,382500,382500,382500,382500,1
|
|
20240320,130500,1070829000,382500,382500,382500,382500,0
|
|
20240320,130400,1070829000,382500,382500,382500,382500,4
|
|
20240320,130300,1069299000,382500,382500,382500,382500,0
|
|
20240320,130200,1069299000,382500,382500,382500,382500,0
|
|
20240320,130100,1069299000,382500,382500,382500,382500,3
|
|
20240320,130000,1068151500,382500,382500,382500,382500,4
|
|
20240320,125900,1066621500,382500,382500,382500,382500,1
|
|
20240320,125800,1066239000,382500,382500,382500,382500,1
|
|
20240320,125700,1065856500,382500,382500,382500,382500,1
|
|
20240320,125600,1065474000,382500,382500,382500,382500,0
|
|
20240320,125500,1065474000,382500,382000,382500,382000,2
|
|
20240320,125400,1064709500,382500,382500,382500,382500,2
|
|
20240320,125300,1063944500,382500,382500,382500,382500,1
|
|
20240320,125200,1063562000,382500,382500,382500,382500,1
|
|
20240320,125100,1063179500,382500,382500,382500,382500,0
|
|
20240320,125000,1063179500,382500,382500,382500,382500,1
|
|
20240320,124900,1062797000,382000,382000,382000,382000,2
|
|
20240320,124800,1062033000,382500,382500,382500,382500,0
|
|
20240320,124700,1062033000,382500,382500,382500,382500,0
|
|
20240320,124600,1062033000,382500,382000,382500,382000,5
|
|
20240320,124500,1060122000,382000,382000,382000,382000,0
|
|
20240320,124400,1060122000,382000,382000,382500,382000,8
|
|
20240320,124300,1057065000,381500,381500,381500,381500,1
|
|
20240320,124200,1056683500,381500,382500,382500,381500,71
|
|
20240320,124100,1029595000,382000,382000,382000,382000,8
|
|
20240320,124000,1026539000,382500,382500,382500,382500,1
|
|
20240320,123900,1026156500,382500,382500,382500,382500,2
|
|
20240320,123800,1025391500,382000,382000,382000,382000,1
|
|
20240320,123700,1025009500,382000,382000,382000,382000,5
|
|
20240320,123600,1023099500,381500,382000,382000,381500,4
|
|
20240320,123500,1021572000,382000,381500,382000,381500,2
|
|
20240320,123400,1020808500,382000,382000,382000,382000,1
|
|
20240320,123300,1020426500,382000,382000,382000,382000,4
|
|
20240320,123200,1018898500,382000,382000,382000,382000,8
|
|
20240320,123100,1015842500,382000,382000,382000,382000,3
|
|
20240320,123000,1014696500,382000,382000,382000,382000,3
|
|
20240320,122900,1013550500,382000,382000,382000,382000,0
|
|
20240320,122800,1013550500,382000,382000,382000,382000,4
|
|
20240320,122700,1012022500,382000,381500,382000,381500,16
|
|
20240320,122600,1005917500,382000,382000,382000,382000,3
|
|
20240320,122500,1004771500,382500,382500,382500,382500,4
|
|
20240320,122400,1003241500,382500,382500,382500,382500,0
|
|
20240320,122300,1003241500,382500,382500,382500,382500,1
|
|
20240320,122200,1002859000,382500,382500,382500,382500,3
|
|
20240320,122100,1001711500,382500,381500,382500,381500,6
|
|
20240320,122000,999418500,382000,382000,382000,382000,0
|
|
20240320,121900,999418500,382000,382000,382000,382000,3
|
|
20240320,121800,998272500,382000,382000,382000,382000,13
|
|
20240320,121700,993306500,382000,381500,382000,381500,8
|
|
20240320,121600,990252500,382000,382000,382000,382000,1
|
|
20240320,121500,989870500,382000,382000,382000,382000,4
|
|
20240320,121400,988342500,382000,382000,382000,382000,2
|
|
20240320,121300,987578500,382000,382000,382000,382000,0
|
|
20240320,121200,987578500,382000,381500,382000,381500,3
|
|
20240320,121100,986433000,382000,382000,382000,382000,2
|
|
20240320,121000,985669000,382000,382000,382000,382000,0
|
|
20240320,120900,985669000,382000,382000,382000,382000,1
|
|
20240320,120800,985287000,382000,382000,382000,382000,0
|
|
20240320,120700,985287000,382000,382000,382000,382000,3
|
|
20240320,120600,984141000,382000,382000,382000,382000,10
|
|
20240320,120500,980321000,382000,382000,382000,382000,5
|
|
20240320,120400,978411000,382000,382000,382000,382000,0
|
|
20240320,120300,978411000,382000,382000,382000,382000,2
|
|
20240320,120200,977647000,382000,382000,382000,382000,12
|
|
20240320,120100,973063000,382000,382000,382000,382000,0
|
|
20240320,120000,973063000,382000,382000,382000,382000,0
|
|
20240320,115900,973063000,382000,382000,382000,382000,1
|
|
20240320,115800,972681000,382000,382000,382000,382000,6
|
|
20240320,115700,970389000,382000,382000,382000,382000,1
|
|
20240320,115600,970007000,382000,382000,382000,382000,30
|
|
20240320,115500,958547000,382000,382000,382000,382000,0
|
|
20240320,115400,958547000,382000,382000,382000,382000,0
|
|
20240320,115300,958547000,382000,382000,382000,382000,0
|
|
20240320,115200,958547000,382000,382000,382000,382000,0
|
|
20240320,115100,958547000,382000,382000,382000,382000,3
|
|
20240320,115000,957401000,382000,382000,382000,382000,4
|
|
20240320,114900,955873000,382000,382000,382000,382000,2
|
|
20240320,114800,955109000,382000,382000,382000,382000,0
|
|
20240320,114700,955109000,382000,382000,382000,382000,1
|
|
20240320,114600,954727000,382000,382000,382000,382000,2
|
|
20240320,114500,953963000,381500,381500,381500,381500,3
|
|
20240320,114400,952818500,381500,381500,381500,381500,3
|
|
20240320,114300,951674000,381500,381500,381500,381500,0
|
|
20240320,114200,951674000,381500,381500,381500,381500,12
|
|
20240320,114100,947096000,381500,381500,381500,381500,1
|
|
20240320,114000,946714500,381500,381500,381500,381500,84
|
|
20240320,113900,914668500,381500,381500,381500,381500,0
|
|
20240320,113800,914668500,381500,381500,381500,381500,56
|
|
20240320,113700,893304500,381500,381500,381500,381000,8
|
|
20240320,113600,890255500,381500,381500,381500,381500,4
|
|
20240320,113500,888729500,381500,381500,381500,381500,0
|
|
20240320,113400,888729500,381500,381000,381500,381000,4
|
|
20240320,113300,887204500,381500,381500,381500,381500,1
|
|
20240320,113200,886823000,381500,381500,381500,381500,2
|
|
20240320,113100,886060000,381500,381500,381500,381500,20
|
|
20240320,113000,878430000,381500,382000,382000,381500,120
|
|
20240320,112900,832649500,382000,382000,382000,382000,4
|
|
20240320,112800,831121500,382000,382000,382000,382000,1
|
|
20240320,112700,830739500,382000,382000,382000,382000,65
|
|
20240320,112600,805909500,382000,382000,382000,382000,0
|
|
20240320,112500,805909500,382000,382000,382000,382000,10
|
|
20240320,112400,802089500,382000,382000,382000,382000,104
|
|
20240320,112300,762361500,382000,382000,382000,382000,173
|
|
20240320,112200,696275500,381500,381500,381500,381500,0
|
|
20240320,112100,696275500,381500,381500,381500,381500,0
|
|
20240320,112000,696275500,381500,381500,381500,381500,0
|
|
20240320,111900,696275500,381500,381500,381500,381500,0
|
|
20240320,111800,696275500,381500,381500,381500,381500,0
|
|
20240320,111700,696275500,381500,381500,381500,381500,2
|
|
20240320,111600,695512500,381500,381500,381500,381500,1
|
|
20240320,111500,695131000,381500,381500,381500,381500,71
|
|
20240320,111400,668044500,382000,382000,382000,382000,0
|
|
20240320,111300,668044500,382000,382000,382000,382000,0
|
|
20240320,111200,668044500,382000,382000,382000,382000,0
|
|
20240320,111100,668044500,382000,382000,382000,382000,1
|
|
20240320,111000,667662500,382000,382500,382500,381500,12
|
|
20240320,110900,663080000,382000,382000,382000,382000,4
|
|
20240320,110800,661552000,382000,382000,382000,382000,1
|
|
20240320,110700,661170000,382000,382000,382000,382000,97
|
|
20240320,110600,624116000,382500,382000,382500,382000,2
|
|
20240320,110500,623351500,382500,382500,382500,382500,6
|
|
20240320,110400,621056500,382500,382500,382500,382500,1
|
|
20240320,110300,620674000,382000,382000,382000,382000,2
|
|
20240320,110200,619910000,382500,382500,382500,382500,2
|
|
20240320,110100,619145000,382500,382000,382500,382000,6
|
|
20240320,110000,616850500,382500,382500,382500,382500,2
|
|
20240320,105900,616085500,382000,382000,382000,382000,0
|
|
20240320,105800,616085500,382000,382000,382000,382000,0
|
|
20240320,105700,616085500,382000,382000,382000,382000,3
|
|
20240320,105600,614939500,382000,382000,382000,382000,8
|
|
20240320,105500,611883500,382000,382000,382000,382000,2
|
|
20240320,105400,611119500,382000,382500,382500,382000,23
|
|
20240320,105300,602324500,382000,382000,382000,382000,0
|
|
20240320,105200,602324500,382000,382000,382000,382000,3
|
|
20240320,105100,601178500,382500,382500,382500,382500,3
|
|
20240320,105000,600031000,382500,382500,382500,382500,1
|
|
20240320,104900,599648500,382500,382500,382500,382500,2
|
|
20240320,104800,598883500,382500,382500,382500,382500,18
|
|
20240320,104700,591998500,382500,382500,382500,382500,0
|
|
20240320,104600,591998500,382500,382500,382500,382500,0
|
|
20240320,104500,591998500,382500,382500,382500,382500,0
|
|
20240320,104400,591998500,382500,382500,383000,382500,5
|
|
20240320,104300,590085500,382500,382500,382500,382500,2
|
|
20240320,104200,589320500,382000,382000,382000,382000,0
|
|
20240320,104100,589320500,382000,382000,382000,382000,4
|
|
20240320,104000,587792500,382000,382000,382000,382000,18
|
|
20240320,103900,580916500,382000,382000,382000,382000,16
|
|
20240320,103800,574804500,382000,382000,382000,382000,7
|
|
20240320,103700,572130500,382000,382000,382000,382000,1
|
|
20240320,103600,571748500,382000,382000,382000,381500,12
|
|
20240320,103500,567166000,382000,382000,382000,382000,4
|
|
20240320,103400,565638000,382000,382000,382000,381500,16
|
|
20240320,103300,559527000,382000,382500,382500,382000,55
|
|
20240320,103200,538501500,382500,382000,382500,382000,3
|
|
20240320,103100,537354500,382500,382500,382500,382500,2
|
|
20240320,103000,536589500,382500,382500,382500,382500,5
|
|
20240320,102900,534677000,382000,382000,382000,382000,7
|
|
20240320,102800,532003000,382500,382000,382500,382000,11
|
|
20240320,102700,527799500,382000,382000,382000,382000,2
|
|
20240320,102600,527035500,382000,382000,382000,382000,0
|
|
20240320,102500,527035500,382000,382000,382000,382000,20
|
|
20240320,102400,519395500,382000,382000,382500,381000,140
|
|
20240320,102300,466008000,382000,383000,383000,381500,104
|
|
20240320,102200,426270500,382500,382500,383000,382000,59
|
|
20240320,102100,403704500,383000,383000,383000,382500,95
|
|
20240320,102000,367323000,383000,383000,383500,383000,17
|
|
20240320,101900,360811000,383500,383500,383500,383000,173
|
|
20240320,101800,294472500,384000,384000,384000,384000,0
|
|
20240320,101700,294472500,384000,384500,384500,383500,191
|
|
20240320,101600,221094500,384500,384500,384500,384500,6
|
|
20240320,101500,218787500,384500,384500,384500,384500,2
|
|
20240320,101400,218018500,385000,384500,385000,384500,11
|
|
20240320,101300,213788500,384500,385000,385000,384500,3
|
|
20240320,101200,212634000,385000,385000,385000,385000,45
|
|
20240320,101100,195309000,385500,385000,385500,385000,2
|
|
20240320,101000,194538500,385500,385000,385500,385000,4
|
|
20240320,100900,192998000,385500,385500,385500,385000,3
|
|
20240320,100800,191842000,385000,385500,385500,385000,7
|
|
20240320,100700,189145000,385500,385500,385500,385500,0
|
|
20240320,100600,189145000,385500,385500,385500,385500,0
|
|
20240320,100500,189145000,385500,385500,385500,385500,50
|
|
20240320,100400,169870000,385500,385500,385500,385500,1
|
|
20240320,100300,169484500,385500,386000,386000,385500,3
|
|
20240320,100200,168327000,386000,385500,386000,385500,7
|
|
20240320,100100,165625500,386000,386000,386000,386000,1
|
|
20240320,100000,165239500,386000,385500,386000,385500,2
|
|
20240320,095900,164468000,385500,386000,386000,385500,14
|
|
20240320,095800,159069000,386000,386000,386000,386000,0
|
|
20240320,095700,159069000,386000,386000,386000,386000,1
|
|
20240320,095600,158683000,386000,386000,386000,386000,1
|
|
20240320,095500,158297000,385500,385500,385500,385500,0
|
|
20240320,095400,158297000,385500,385500,385500,385500,10
|
|
20240320,095300,154442000,385000,385500,385500,385000,10
|
|
20240320,095200,150590500,385500,385500,385500,385500,1
|
|
20240320,095100,150205000,385000,385000,385000,385000,0
|
|
20240320,095000,150205000,385000,385000,385000,385000,62
|
|
20240320,094900,126335000,385500,385500,385500,385500,8
|
|
20240320,094800,123251000,385500,385500,385500,385500,0
|
|
20240320,094700,123251000,385500,385500,385500,385500,1
|
|
20240320,094600,122865500,385500,385500,385500,385500,3
|
|
20240320,094500,121709000,385500,385500,385500,385500,6
|
|
20240320,094400,119396000,385500,385500,385500,385500,13
|
|
20240320,094300,114384500,385500,385500,385500,385500,2
|
|
20240320,094200,113613500,385500,385500,385500,385500,0
|
|
20240320,094100,113613500,385500,385500,385500,385500,1
|
|
20240320,094000,113228000,385500,385500,385500,385500,3
|
|
20240320,093900,112071500,385000,385000,385000,385000,0
|
|
20240320,093800,112071500,385000,385000,385000,385000,2
|
|
20240320,093700,111301500,385500,385500,385500,385500,0
|
|
20240320,093600,111301500,385500,385500,385500,385500,4
|
|
20240320,093500,109759500,385000,385000,385000,385000,0
|
|
20240320,093400,109759500,385000,385000,385000,385000,1
|
|
20240320,093300,109374500,385000,385000,385000,385000,7
|
|
20240320,093200,106679500,385000,385000,385000,385000,2
|
|
20240320,093100,105909500,385000,385000,385000,385000,3
|
|
20240320,093000,104754500,385000,385000,385000,385000,1
|
|
20240320,092900,104369500,384500,384500,384500,384500,0
|
|
20240320,092800,104369500,384500,385000,385000,384500,59
|
|
20240320,092700,81680000,384500,384500,384500,384500,1
|
|
20240320,092600,81295500,385000,385000,385000,385000,0
|
|
20240320,092500,81295500,385000,385000,385000,385000,1
|
|
20240320,092400,80910500,385000,385500,385500,385000,2
|
|
20240320,092300,80140000,385000,385000,385000,385000,0
|
|
20240320,092200,80140000,385000,385000,385000,385000,0
|
|
20240320,092100,80140000,385000,385000,385000,385000,1
|
|
20240320,092000,79755000,385500,385000,385500,385000,2
|
|
20240320,091900,78984500,385000,385000,385000,385000,1
|
|
20240320,091800,78599500,385500,385500,385500,385500,1
|
|
20240320,091700,78214000,385000,385000,385000,385000,15
|
|
20240320,091600,72439000,385500,385500,385500,385500,4
|
|
20240320,091500,70897000,385000,385000,385000,385000,0
|
|
20240320,091400,70897000,385000,385000,385000,385000,1
|
|
20240320,091300,70512000,386000,386000,386000,386000,0
|
|
20240320,091200,70512000,386000,385000,386000,385000,16
|
|
20240320,091100,64349000,385000,385000,385000,385000,7
|
|
20240320,091000,61654000,385500,386000,386000,385500,3
|
|
20240320,090900,60497000,386000,386000,386000,386000,1
|
|
20240320,090800,60111000,386000,385000,386000,384500,43
|
|
20240320,090700,43557500,386000,386000,386000,386000,4
|
|
20240320,090600,42013500,386000,384500,386000,384500,49
|
|
20240320,090500,23168500,385000,385000,385500,385000,8
|
|
20240320,090400,20087500,385000,384500,385000,384500,7
|
|
20240320,090300,17393000,385000,385000,385000,385000,4
|
|
20240320,090200,15853000,386500,386500,386500,386500,0
|
|
20240320,090100,15853000,386500,385000,386500,385000,7
|
|
20240320,090000,13155000,387000,387000,387000,386500,34
|