592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,184900,994244000,391000,391000,391000,391000,211
|
|
20240321,184800,994244000,391000,391000,391000,391000,0
|
|
20240321,184700,994244000,391000,391000,391000,391000,0
|
|
20240321,184600,994244000,391000,391000,391000,391000,0
|
|
20240321,184500,994244000,391000,391000,391000,391000,0
|
|
20240321,184400,994244000,391000,391000,391000,391000,0
|
|
20240321,184300,994244000,391000,391000,391000,391000,0
|
|
20240321,184200,994244000,391000,391000,391000,391000,0
|
|
20240321,184100,994244000,391000,391000,391000,391000,0
|
|
20240321,184000,994244000,391000,391000,391000,391000,0
|
|
20240321,183900,994244000,391000,391000,391000,391000,0
|
|
20240321,183800,994244000,391000,391000,391000,391000,0
|
|
20240321,183700,994244000,391000,391000,391000,391000,0
|
|
20240321,183600,994244000,391000,391000,391000,391000,0
|
|
20240321,183500,994244000,391000,391000,391000,391000,0
|
|
20240321,183400,994244000,391000,391000,391000,391000,0
|
|
20240321,183300,994244000,391000,391000,391000,391000,0
|
|
20240321,183200,994244000,391000,391000,391000,391000,0
|
|
20240321,183100,994244000,391000,391000,391000,391000,0
|
|
20240321,183000,994244000,391000,391000,391000,391000,0
|
|
20240321,182900,994244000,391000,391000,391000,391000,0
|
|
20240321,182800,994244000,391000,391000,391000,391000,0
|
|
20240321,182700,994244000,391000,391000,391000,391000,0
|
|
20240321,182600,994244000,391000,391000,391000,391000,0
|
|
20240321,182500,994244000,391000,391000,391000,391000,0
|
|
20240321,182400,994244000,391000,391000,391000,391000,0
|
|
20240321,182300,994244000,391000,391000,391000,391000,0
|
|
20240321,182200,994244000,391000,391000,391000,391000,0
|
|
20240321,182100,994244000,391000,391000,391000,391000,0
|
|
20240321,182000,994244000,391000,391000,391000,391000,0
|
|
20240321,181900,994244000,391000,391000,391000,391000,211
|
|
20240321,181800,994244000,391000,391000,391000,391000,0
|
|
20240321,181700,994244000,391000,391000,391000,391000,0
|
|
20240321,181600,994244000,391000,391000,391000,391000,0
|
|
20240321,181500,994244000,391000,391000,391000,391000,0
|
|
20240321,181400,994244000,391000,391000,391000,391000,0
|
|
20240321,181300,994244000,391000,391000,391000,391000,0
|
|
20240321,181200,994244000,391000,391000,391000,391000,0
|
|
20240321,181100,994244000,391000,391000,391000,391000,0
|
|
20240321,181000,994244000,391000,391000,391000,391000,0
|
|
20240321,180900,994244000,391000,391000,391000,391000,0
|
|
20240321,180800,994244000,391000,391000,391000,391000,0
|
|
20240321,180700,994244000,391000,391000,391000,391000,0
|
|
20240321,180600,994244000,391000,391000,391000,391000,0
|
|
20240321,180500,994244000,391000,391000,391000,391000,0
|
|
20240321,180400,994244000,391000,391000,391000,391000,0
|
|
20240321,180300,994244000,391000,391000,391000,391000,0
|
|
20240321,180200,994244000,391000,391000,391000,391000,0
|
|
20240321,180100,994244000,391000,391000,391000,391000,0
|
|
20240321,180000,994244000,391000,391000,391000,391000,0
|
|
20240321,175900,994244000,391000,391000,391000,391000,0
|
|
20240321,175800,994244000,391000,391000,391000,391000,0
|
|
20240321,175700,994244000,391000,391000,391000,391000,0
|
|
20240321,175600,994244000,391000,391000,391000,391000,0
|
|
20240321,175500,994244000,391000,391000,391000,391000,0
|
|
20240321,175400,994244000,391000,391000,391000,391000,0
|
|
20240321,175300,994244000,391000,391000,391000,391000,0
|
|
20240321,175200,994244000,391000,391000,391000,391000,0
|
|
20240321,175100,994244000,391000,391000,391000,391000,0
|
|
20240321,175000,994244000,391000,391000,391000,391000,0
|
|
20240321,174900,994244000,391000,391000,391000,391000,211
|
|
20240321,174800,994244000,391000,391000,391000,391000,0
|
|
20240321,174700,994244000,391000,391000,391000,391000,0
|
|
20240321,174600,994244000,391000,391000,391000,391000,0
|
|
20240321,174500,994244000,391000,391000,391000,391000,0
|
|
20240321,174400,994244000,391000,391000,391000,391000,0
|
|
20240321,174300,994244000,391000,391000,391000,391000,0
|
|
20240321,174200,994244000,391000,391000,391000,391000,0
|
|
20240321,174100,994244000,391000,391000,391000,391000,0
|
|
20240321,174000,994244000,391000,391000,391000,391000,0
|
|
20240321,173900,994244000,391000,391000,391000,391000,0
|
|
20240321,173800,994244000,391000,391000,391000,391000,0
|
|
20240321,173700,994244000,391000,391000,391000,391000,0
|
|
20240321,173600,994244000,391000,391000,391000,391000,0
|
|
20240321,173500,994244000,391000,391000,391000,391000,0
|
|
20240321,173400,994244000,391000,391000,391000,391000,0
|
|
20240321,173300,994244000,391000,391000,391000,391000,0
|
|
20240321,173200,994244000,391000,391000,391000,391000,0
|
|
20240321,173100,994244000,391000,391000,391000,391000,0
|
|
20240321,173000,994244000,391000,391000,391000,391000,0
|
|
20240321,172900,994244000,391000,391000,391000,391000,0
|
|
20240321,172800,994244000,391000,391000,391000,391000,0
|
|
20240321,172700,994244000,391000,391000,391000,391000,0
|
|
20240321,172600,994244000,391000,391000,391000,391000,0
|
|
20240321,172500,994244000,391000,391000,391000,391000,0
|
|
20240321,172400,994244000,391000,391000,391000,391000,0
|
|
20240321,172300,994244000,391000,391000,391000,391000,0
|
|
20240321,172200,994244000,391000,391000,391000,391000,0
|
|
20240321,172100,994244000,391000,391000,391000,391000,0
|
|
20240321,172000,994244000,391000,391000,391000,391000,0
|
|
20240321,171900,994244000,391000,391000,391000,391000,211
|
|
20240321,171800,994244000,391000,391000,391000,391000,0
|
|
20240321,171700,994244000,391000,391000,391000,391000,0
|
|
20240321,171600,994244000,391000,391000,391000,391000,0
|
|
20240321,171500,994244000,391000,391000,391000,391000,0
|
|
20240321,171400,994244000,391000,391000,391000,391000,0
|
|
20240321,171300,994244000,391000,391000,391000,391000,0
|
|
20240321,171200,994244000,391000,391000,391000,391000,0
|
|
20240321,171100,994244000,391000,391000,391000,391000,0
|
|
20240321,171000,994244000,391000,391000,391000,391000,0
|
|
20240321,170900,994244000,391000,391000,391000,391000,0
|
|
20240321,170800,994244000,391000,391000,391000,391000,0
|
|
20240321,170700,994244000,391000,391000,391000,391000,0
|
|
20240321,170600,994244000,391000,391000,391000,391000,0
|
|
20240321,170500,994244000,391000,391000,391000,391000,0
|
|
20240321,170400,994244000,391000,391000,391000,391000,0
|
|
20240321,170300,994244000,391000,391000,391000,391000,0
|
|
20240321,170200,994244000,391000,391000,391000,391000,0
|
|
20240321,170100,994244000,391000,391000,391000,391000,0
|
|
20240321,170000,994244000,391000,391000,391000,391000,0
|
|
20240321,165900,994244000,391000,391000,391000,391000,0
|
|
20240321,165800,994244000,391000,391000,391000,391000,0
|
|
20240321,165700,994244000,391000,391000,391000,391000,0
|
|
20240321,165600,994244000,391000,391000,391000,391000,0
|
|
20240321,165500,994244000,391000,391000,391000,391000,0
|
|
20240321,165400,994244000,391000,391000,391000,391000,0
|
|
20240321,165300,994244000,391000,391000,391000,391000,0
|
|
20240321,165200,994244000,391000,391000,391000,391000,0
|
|
20240321,165100,994244000,391000,391000,391000,391000,0
|
|
20240321,165000,994244000,391000,391000,391000,391000,0
|
|
20240321,164900,994244000,391000,391000,391000,391000,211
|
|
20240321,164800,994244000,391000,391000,391000,391000,0
|
|
20240321,164700,994244000,391000,391000,391000,391000,0
|
|
20240321,164600,994244000,391000,391000,391000,391000,0
|
|
20240321,164500,994244000,391000,391000,391000,391000,0
|
|
20240321,164400,994244000,391000,391000,391000,391000,0
|
|
20240321,164300,994244000,391000,391000,391000,391000,0
|
|
20240321,164200,994244000,391000,391000,391000,391000,0
|
|
20240321,164100,994244000,391000,391000,391000,391000,0
|
|
20240321,164000,994244000,391000,391000,391000,391000,0
|
|
20240321,163900,994244000,391000,391000,391000,391000,0
|
|
20240321,163800,994244000,391000,391000,391000,391000,0
|
|
20240321,163700,994244000,391000,391000,391000,391000,0
|
|
20240321,163600,994244000,391000,391000,391000,391000,0
|
|
20240321,163500,994244000,391000,391000,391000,391000,0
|
|
20240321,163400,994244000,391000,391000,391000,391000,0
|
|
20240321,163300,994244000,391000,391000,391000,391000,0
|
|
20240321,163200,994244000,391000,391000,391000,391000,0
|
|
20240321,163100,994244000,391000,391000,391000,391000,0
|
|
20240321,163000,994244000,391000,391000,391000,391000,0
|
|
20240321,162900,994244000,391000,391000,391000,391000,0
|
|
20240321,162800,994244000,391000,391000,391000,391000,0
|
|
20240321,162700,994244000,391000,391000,391000,391000,0
|
|
20240321,162600,994244000,391000,391000,391000,391000,0
|
|
20240321,162500,994244000,391000,391000,391000,391000,0
|
|
20240321,162400,994244000,391000,391000,391000,391000,0
|
|
20240321,162300,994244000,391000,391000,391000,391000,0
|
|
20240321,162200,994244000,391000,391000,391000,391000,0
|
|
20240321,162100,994244000,391000,391000,391000,391000,0
|
|
20240321,162000,994244000,391000,391000,391000,391000,0
|
|
20240321,161900,994244000,391000,391000,391000,391000,211
|
|
20240321,161800,994244000,391000,391000,391000,391000,0
|
|
20240321,161700,994244000,391000,391000,391000,391000,0
|
|
20240321,161600,994244000,391000,391000,391000,391000,0
|
|
20240321,161500,994244000,391000,391000,391000,391000,0
|
|
20240321,161400,994244000,391000,391000,391000,391000,0
|
|
20240321,161300,994244000,391000,391000,391000,391000,0
|
|
20240321,161200,994244000,391000,391000,391000,391000,0
|
|
20240321,161100,994244000,391000,391000,391000,391000,0
|
|
20240321,161000,994244000,391000,391000,391000,391000,0
|
|
20240321,160900,994244000,391000,391000,391000,391000,0
|
|
20240321,160800,994244000,391000,391000,391000,391000,0
|
|
20240321,160700,994244000,391000,391000,391000,391000,0
|
|
20240321,160600,994244000,391000,391000,391000,391000,0
|
|
20240321,160500,994244000,391000,391000,391000,391000,0
|
|
20240321,160400,994244000,391000,391000,391000,391000,0
|
|
20240321,160300,994244000,391000,391000,391000,391000,0
|
|
20240321,160200,994244000,391000,391000,391000,391000,0
|
|
20240321,160100,994244000,391000,391000,391000,391000,0
|
|
20240321,160000,994244000,391000,391000,391000,391000,0
|
|
20240321,155900,994244000,391000,391000,391000,391000,0
|
|
20240321,155800,994244000,391000,391000,391000,391000,0
|
|
20240321,155700,994244000,391000,391000,391000,391000,0
|
|
20240321,155600,994244000,391000,391000,391000,391000,0
|
|
20240321,155500,994244000,391000,391000,391000,391000,0
|
|
20240321,155400,994244000,391000,391000,391000,391000,0
|
|
20240321,155300,994244000,391000,391000,391000,391000,0
|
|
20240321,155200,994244000,391000,391000,391000,391000,0
|
|
20240321,155100,994244000,391000,391000,391000,391000,0
|
|
20240321,155000,994244000,391000,391000,391000,391000,0
|
|
20240321,154900,994244000,391000,391000,391000,391000,211
|
|
20240321,154800,994244000,391000,391000,391000,391000,0
|
|
20240321,154700,994244000,391000,391000,391000,391000,0
|
|
20240321,154600,994244000,391000,391000,391000,391000,0
|
|
20240321,154500,994244000,391000,391000,391000,391000,0
|
|
20240321,154400,994244000,391000,391000,391000,391000,0
|
|
20240321,154300,994244000,391000,391000,391000,391000,0
|
|
20240321,154200,994244000,391000,391000,391000,391000,0
|
|
20240321,154100,994244000,391000,391000,391000,391000,0
|
|
20240321,154000,994244000,391000,391000,391000,391000,0
|
|
20240321,153900,994244000,391000,391000,391000,391000,0
|
|
20240321,153800,994244000,391000,391000,391000,391000,0
|
|
20240321,153700,994244000,391000,391000,391000,391000,0
|
|
20240321,153600,994244000,391000,391000,391000,391000,0
|
|
20240321,153500,994244000,391000,391000,391000,391000,0
|
|
20240321,153400,994244000,391000,391000,391000,391000,0
|
|
20240321,153300,994244000,391000,391000,391000,391000,0
|
|
20240321,153200,994244000,391000,391000,391000,391000,0
|
|
20240321,153100,994244000,391000,391000,391000,391000,0
|
|
20240321,153000,994244000,391000,391000,391000,391000,211
|
|
20240321,152900,911743000,390500,390500,390500,390500,0
|
|
20240321,152800,911743000,390500,390500,390500,390500,0
|
|
20240321,152700,911743000,390500,390500,390500,390500,0
|
|
20240321,152600,911743000,390500,390500,390500,390500,0
|
|
20240321,152500,911743000,390500,390500,390500,390500,0
|
|
20240321,152400,911743000,390500,390500,390500,390500,0
|
|
20240321,152300,911743000,390500,390500,390500,390500,0
|
|
20240321,152200,911743000,390500,390500,390500,390500,0
|
|
20240321,152100,911743000,390500,390500,390500,390500,0
|
|
20240321,152000,911743000,390500,390500,390500,390500,0
|
|
20240321,151900,911743000,390500,391000,391000,390500,26
|
|
20240321,151800,901577500,390500,390500,390500,390500,1
|
|
20240321,151700,901187000,391000,390500,391000,390500,8
|
|
20240321,151600,898060000,390500,390500,390500,390500,0
|
|
20240321,151500,898060000,390500,390500,390500,390500,2
|
|
20240321,151400,897279000,391000,391000,391000,391000,2
|
|
20240321,151300,896497000,391000,391000,391000,391000,0
|
|
20240321,151200,896497000,391000,390500,391000,390500,7
|
|
20240321,151100,893762500,390500,390500,390500,390500,11
|
|
20240321,151000,889467000,390500,390500,390500,390500,9
|
|
20240321,150900,885952500,390500,390500,390500,390500,1
|
|
20240321,150800,885562000,390500,390500,390500,390500,0
|
|
20240321,150700,885562000,390500,390500,390500,390500,1
|
|
20240321,150600,885171500,390500,390500,390500,390500,0
|
|
20240321,150500,885171500,390500,390500,390500,390500,2
|
|
20240321,150400,884390500,390500,390500,390500,390500,0
|
|
20240321,150300,884390500,390500,390500,390500,390500,0
|
|
20240321,150200,884390500,390500,390500,390500,390500,1
|
|
20240321,150100,884000000,390500,390500,390500,390500,1
|
|
20240321,150000,883609500,390500,390500,390500,390500,4
|
|
20240321,145900,882047500,390500,390500,390500,390500,0
|
|
20240321,145800,882047500,390500,390500,390500,390500,0
|
|
20240321,145700,882047500,390500,390500,390500,390500,0
|
|
20240321,145600,882047500,390500,390500,390500,390500,0
|
|
20240321,145500,882047500,390500,390500,390500,390500,5
|
|
20240321,145400,880095000,390500,390500,390500,390500,0
|
|
20240321,145300,880095000,390500,390500,390500,390500,2
|
|
20240321,145200,879314000,390500,390500,390500,390500,2
|
|
20240321,145100,878533000,390500,390500,390500,390500,45
|
|
20240321,145000,860960500,390500,390500,390500,390500,2
|
|
20240321,144900,860179500,390500,390500,390500,390500,8
|
|
20240321,144800,857055500,391000,391000,391000,391000,0
|
|
20240321,144700,857055500,391000,391000,391000,391000,1
|
|
20240321,144600,856664500,390500,390500,390500,390500,0
|
|
20240321,144500,856664500,390500,390500,390500,390500,0
|
|
20240321,144400,856664500,390500,390500,390500,390500,0
|
|
20240321,144300,856664500,390500,390500,390500,390500,0
|
|
20240321,144200,856664500,390500,390500,390500,390500,0
|
|
20240321,144100,856664500,390500,390500,390500,390500,1
|
|
20240321,144000,856274000,390500,390500,390500,390500,3
|
|
20240321,143900,855102500,390500,390500,390500,390500,13
|
|
20240321,143800,850026000,390500,390500,390500,390500,0
|
|
20240321,143700,850026000,390500,390500,390500,390500,0
|
|
20240321,143600,850026000,390500,391000,391000,390500,19
|
|
20240321,143500,842602500,391000,391000,391000,391000,0
|
|
20240321,143400,842602500,391000,390500,391000,390500,5
|
|
20240321,143300,840648000,390500,390500,390500,390500,0
|
|
20240321,143200,840648000,390500,390500,390500,390500,0
|
|
20240321,143100,840648000,390500,390500,390500,390500,1
|
|
20240321,143000,840257500,391000,391000,391000,391000,3
|
|
20240321,142900,839084500,390500,390500,390500,390500,10
|
|
20240321,142800,835179500,390500,391000,391000,390500,53
|
|
20240321,142700,814480000,390500,390500,390500,390500,1
|
|
20240321,142600,814089500,391000,391000,391000,391000,1
|
|
20240321,142500,813698500,390500,390500,390500,390500,2
|
|
20240321,142400,812917500,390500,390500,390500,390500,0
|
|
20240321,142300,812917500,390500,390500,390500,390500,1
|
|
20240321,142200,812527000,390500,390500,390500,390500,0
|
|
20240321,142100,812527000,390500,391000,391000,390500,4
|
|
20240321,142000,810964500,390500,390500,390500,390500,0
|
|
20240321,141900,810964500,390500,390500,391000,390500,15
|
|
20240321,141800,805105000,390500,390500,390500,390500,0
|
|
20240321,141700,805105000,390500,390500,390500,390500,2
|
|
20240321,141600,804324000,390500,390500,390500,390500,15
|
|
20240321,141500,798466500,391000,390500,391000,390500,5
|
|
20240321,141400,796512000,390500,390500,390500,390500,1
|
|
20240321,141300,796121500,390500,390500,390500,390500,11
|
|
20240321,141200,791826000,390500,390500,390500,390500,1
|
|
20240321,141100,791435500,390500,390500,390500,390500,1
|
|
20240321,141000,791045000,390500,390500,390500,390500,0
|
|
20240321,140900,791045000,390500,390500,390500,390500,24
|
|
20240321,140800,781673000,390500,390500,390500,390500,0
|
|
20240321,140700,781673000,390500,390500,390500,390500,1
|
|
20240321,140600,781282500,390500,390500,390500,390500,3
|
|
20240321,140500,780111000,390500,390500,390500,390500,1
|
|
20240321,140400,779720500,390500,390500,390500,390500,0
|
|
20240321,140300,779720500,390500,390500,390500,390500,1
|
|
20240321,140200,779330000,390500,390500,390500,390500,25
|
|
20240321,140100,769567500,391000,390500,391000,390500,2
|
|
20240321,140000,768786000,390500,390500,390500,390500,2
|
|
20240321,135900,768005000,391000,390500,391000,390500,3
|
|
20240321,135800,766832500,390500,390500,390500,390500,0
|
|
20240321,135700,766832500,390500,390500,390500,390500,0
|
|
20240321,135600,766832500,390500,390500,390500,390500,10
|
|
20240321,135500,762927500,391000,391000,391000,391000,7
|
|
20240321,135400,760190500,391000,391000,391000,391000,1
|
|
20240321,135300,759799500,391000,391000,391000,391000,1
|
|
20240321,135200,759408500,391000,391000,391000,390500,10
|
|
20240321,135100,755502000,391000,391000,391000,391000,0
|
|
20240321,135000,755502000,391000,391000,391000,391000,23
|
|
20240321,134900,746509000,391000,391000,391000,391000,0
|
|
20240321,134800,746509000,391000,391000,391000,391000,0
|
|
20240321,134700,746509000,391000,391000,391000,391000,5
|
|
20240321,134600,744554000,391000,390500,391000,390500,50
|
|
20240321,134500,725028000,390500,390500,390500,390500,0
|
|
20240321,134400,725028000,390500,390500,390500,390500,9
|
|
20240321,134300,721513500,390500,390500,390500,390500,0
|
|
20240321,134200,721513500,390500,390500,390500,390500,0
|
|
20240321,134100,721513500,390500,390500,390500,390500,15
|
|
20240321,134000,715656000,390500,390500,390500,390500,1
|
|
20240321,133900,715265500,390500,390500,390500,390500,0
|
|
20240321,133800,715265500,390500,390500,390500,390500,4
|
|
20240321,133700,713703500,390500,390500,390500,390500,0
|
|
20240321,133600,713703500,390500,390500,390500,390500,0
|
|
20240321,133500,713703500,390500,390500,390500,390500,4
|
|
20240321,133400,712141500,390500,390500,390500,390500,2
|
|
20240321,133300,711360500,390500,390500,390500,390500,0
|
|
20240321,133200,711360500,390500,390500,390500,390500,14
|
|
20240321,133100,705893500,390500,390500,390500,390500,6
|
|
20240321,133000,703550500,390500,390000,390500,390000,19
|
|
20240321,132900,696137500,390500,390500,390500,390500,0
|
|
20240321,132800,696137500,390500,390000,390500,390000,15
|
|
20240321,132700,690282500,390000,390000,390000,390000,0
|
|
20240321,132600,690282500,390000,390000,390000,390000,5
|
|
20240321,132500,688332500,390500,390500,390500,390500,0
|
|
20240321,132400,688332500,390500,390500,391000,390500,14
|
|
20240321,132300,682864500,390500,390500,390500,390500,0
|
|
20240321,132200,682864500,390500,390500,390500,390500,15
|
|
20240321,132100,677007000,390500,390500,390500,390500,1
|
|
20240321,132000,676616500,390500,390500,390500,390500,4
|
|
20240321,131900,675054500,391000,390500,391000,390500,3
|
|
20240321,131800,673882000,390500,390500,390500,390500,9
|
|
20240321,131700,670367500,390500,390500,391000,390500,4
|
|
20240321,131600,668804500,390500,390500,390500,390500,5
|
|
20240321,131500,666852000,390500,390500,390500,390500,4
|
|
20240321,131400,665290000,390500,390500,390500,390500,0
|
|
20240321,131300,665290000,390500,390500,390500,390500,0
|
|
20240321,131200,665290000,390500,390500,390500,390500,16
|
|
20240321,131100,659042000,390500,390500,390500,390500,4
|
|
20240321,131000,657480000,390500,390500,390500,390500,2
|
|
20240321,130900,656699000,391000,391000,391000,391000,0
|
|
20240321,130800,656699000,391000,391000,391000,391000,1
|
|
20240321,130700,656308000,391000,391000,391000,391000,5
|
|
20240321,130600,654353000,390500,390500,390500,390500,7
|
|
20240321,130500,651619500,390500,390500,390500,390500,85
|
|
20240321,130400,618427000,391000,391000,391000,391000,0
|
|
20240321,130300,618427000,391000,391000,391000,391000,0
|
|
20240321,130200,618427000,391000,391000,391000,391000,1
|
|
20240321,130100,618036000,391000,390500,391000,390500,54
|
|
20240321,130000,596946500,390500,390000,390500,390000,4
|
|
20240321,125900,595385000,390500,390500,390500,390500,2
|
|
20240321,125800,594604000,390500,390500,390500,390500,2
|
|
20240321,125700,593823000,390500,390000,390500,390000,8
|
|
20240321,125600,590700000,390500,390500,390500,390500,29
|
|
20240321,125500,579375500,390500,390500,390500,390500,0
|
|
20240321,125400,579375500,390500,390500,390500,390500,0
|
|
20240321,125300,579375500,390500,390500,390500,390500,0
|
|
20240321,125200,579375500,390500,390500,390500,390500,4
|
|
20240321,125100,577813500,390500,390500,390500,390500,0
|
|
20240321,125000,577813500,390500,390500,390500,390500,2
|
|
20240321,124900,577032500,390000,390000,390000,390000,8
|
|
20240321,124800,573912500,390000,390000,390000,390000,0
|
|
20240321,124700,573912500,390000,390000,390000,390000,0
|
|
20240321,124600,573912500,390000,390000,390000,390000,0
|
|
20240321,124500,573912500,390000,390000,390000,390000,1
|
|
20240321,124400,573522500,390500,390500,390500,390500,1
|
|
20240321,124300,573132000,390500,390500,390500,390500,1
|
|
20240321,124200,572741500,390500,390500,390500,390500,0
|
|
20240321,124100,572741500,390500,390500,390500,390500,0
|
|
20240321,124000,572741500,390500,390500,390500,390500,3
|
|
20240321,123900,571570000,390500,390500,390500,390500,0
|
|
20240321,123800,571570000,390500,390500,390500,390500,0
|
|
20240321,123700,571570000,390500,390500,390500,390500,0
|
|
20240321,123600,571570000,390500,390500,390500,390500,2
|
|
20240321,123500,570789000,390000,390000,390000,390000,2
|
|
20240321,123400,570009000,390000,390000,390000,390000,1
|
|
20240321,123300,569619000,390000,390000,390000,390000,0
|
|
20240321,123200,569619000,390000,390000,390000,390000,0
|
|
20240321,123100,569619000,390000,390000,390000,390000,1
|
|
20240321,123000,569229000,390000,390000,390000,390000,0
|
|
20240321,122900,569229000,390000,390000,390000,390000,19
|
|
20240321,122800,561819000,390000,390000,390000,390000,0
|
|
20240321,122700,561819000,390000,390000,390000,390000,3
|
|
20240321,122600,560649000,390000,390000,390000,390000,0
|
|
20240321,122500,560649000,390000,390000,390000,390000,4
|
|
20240321,122400,559089000,390000,390000,390000,390000,0
|
|
20240321,122300,559089000,390000,390000,390000,390000,71
|
|
20240321,122200,531399000,390500,390500,390500,390500,3
|
|
20240321,122100,530227500,390000,390000,390000,390000,2
|
|
20240321,122000,529447500,390000,390000,390000,390000,3
|
|
20240321,121900,528277500,390500,390000,390500,390000,3
|
|
20240321,121800,527107000,390500,390500,390500,390500,0
|
|
20240321,121700,527107000,390500,390000,390500,390000,6
|
|
20240321,121600,524766500,390500,390500,390500,390500,0
|
|
20240321,121500,524766500,390500,390500,390500,390500,9
|
|
20240321,121400,521252000,390500,390500,390500,390500,0
|
|
20240321,121300,521252000,390500,390000,390500,390000,18
|
|
20240321,121200,514231000,390000,390500,390500,390000,4
|
|
20240321,121100,512670500,390000,390000,390500,390000,28
|
|
20240321,121000,501749500,390000,390000,390000,390000,0
|
|
20240321,120900,501749500,390000,390000,390000,390000,9
|
|
20240321,120800,498239500,390000,390000,390000,390000,0
|
|
20240321,120700,498239500,390000,390000,390000,390000,0
|
|
20240321,120600,498239500,390000,390000,390000,390000,0
|
|
20240321,120500,498239500,390000,390000,390000,390000,4
|
|
20240321,120400,496679500,390000,390000,390000,389500,32
|
|
20240321,120300,484200500,390000,390000,390000,390000,0
|
|
20240321,120200,484200500,390000,389500,390000,389500,26
|
|
20240321,120100,474072000,389500,389500,389500,389500,0
|
|
20240321,120000,474072000,389500,389500,389500,389500,5
|
|
20240321,115900,472124500,389500,389500,389500,389500,0
|
|
20240321,115800,472124500,389500,389500,389500,389500,0
|
|
20240321,115700,472124500,389500,389000,389500,389000,27
|
|
20240321,115600,461620000,389000,389000,389000,389000,0
|
|
20240321,115500,461620000,389000,389000,389000,389000,1
|
|
20240321,115400,461231000,389500,389500,389500,389500,7
|
|
20240321,115300,458504500,389000,389000,389000,389000,44
|
|
20240321,115200,441388500,388500,388500,388500,388500,0
|
|
20240321,115100,441388500,388500,388500,388500,388500,0
|
|
20240321,115000,441388500,388500,388500,388500,388500,1
|
|
20240321,114900,441000000,388500,388500,388500,388500,1
|
|
20240321,114800,440611500,388500,388500,388500,388500,0
|
|
20240321,114700,440611500,388500,388500,388500,388500,0
|
|
20240321,114600,440611500,388500,389000,389000,388500,36
|
|
20240321,114500,426625000,389000,388500,389000,388500,5
|
|
20240321,114400,424680500,389000,389000,389000,389000,5
|
|
20240321,114300,422735500,389000,388500,389000,388500,21
|
|
20240321,114200,414569500,389000,388500,389000,388500,17
|
|
20240321,114100,407964000,389000,389000,389000,389000,1
|
|
20240321,114000,407575000,389000,388000,389000,388000,104
|
|
20240321,113900,367207500,388000,388000,388000,388000,1
|
|
20240321,113800,366819500,387500,387500,387500,387500,0
|
|
20240321,113700,366819500,387500,387500,387500,387500,6
|
|
20240321,113600,364494500,387500,388000,388000,387500,20
|
|
20240321,113500,356743500,388000,388000,388000,388000,0
|
|
20240321,113400,356743500,388000,388000,388000,388000,1
|
|
20240321,113300,356355500,388000,388000,388000,388000,4
|
|
20240321,113200,354803500,387500,387500,387500,387500,1
|
|
20240321,113100,354416000,387500,387500,388000,387500,18
|
|
20240321,113000,347440000,387500,387500,387500,387500,2
|
|
20240321,112900,346665000,387500,387500,387500,387500,0
|
|
20240321,112800,346665000,387500,387500,387500,387500,0
|
|
20240321,112700,346665000,387500,387500,387500,387500,4
|
|
20240321,112600,345115000,387500,387500,387500,387500,0
|
|
20240321,112500,345115000,387500,387500,387500,387500,0
|
|
20240321,112400,345115000,387500,387500,387500,387500,2
|
|
20240321,112300,344340000,387500,387500,387500,387500,0
|
|
20240321,112200,344340000,387500,387500,387500,387500,4
|
|
20240321,112100,342790000,387000,387000,387000,387000,0
|
|
20240321,112000,342790000,387000,387000,387000,387000,1
|
|
20240321,111900,342403000,387500,387000,387500,387000,2
|
|
20240321,111800,341628500,387500,387500,387500,387500,0
|
|
20240321,111700,341628500,387500,387500,387500,387500,0
|
|
20240321,111600,341628500,387500,387500,387500,387500,1
|
|
20240321,111500,341241000,387500,387500,387500,387500,0
|
|
20240321,111400,341241000,387500,387500,387500,387500,0
|
|
20240321,111300,341241000,387500,387500,387500,387500,2
|
|
20240321,111200,340466000,387000,386500,387500,386500,23
|
|
20240321,111100,331566000,387000,387000,387000,387000,1
|
|
20240321,111000,331179000,387000,387000,387000,387000,1
|
|
20240321,110900,330792000,387000,387000,387000,387000,1
|
|
20240321,110800,330405000,386500,386500,386500,386500,1
|
|
20240321,110700,330018500,386500,386500,386500,386500,0
|
|
20240321,110600,330018500,386500,386500,386500,386500,0
|
|
20240321,110500,330018500,386500,386500,386500,386500,0
|
|
20240321,110400,330018500,386500,387500,387500,386500,11
|
|
20240321,110300,325763500,387500,387500,387500,387500,0
|
|
20240321,110200,325763500,387500,387500,387500,387500,0
|
|
20240321,110100,325763500,387500,387000,387500,387000,2
|
|
20240321,110000,324989000,387000,387000,387000,387000,9
|
|
20240321,105900,321506000,387000,387000,387000,387000,13
|
|
20240321,105800,316475000,386500,386500,386500,386500,0
|
|
20240321,105700,316475000,386500,386500,386500,386500,1
|
|
20240321,105600,316088500,386500,386500,386500,386500,5
|
|
20240321,105500,314156000,386500,386500,386500,386500,7
|
|
20240321,105400,311450500,386000,386000,386000,386000,0
|
|
20240321,105300,311450500,386000,386000,386000,386000,3
|
|
20240321,105200,310292500,386500,386500,386500,386500,2
|
|
20240321,105100,309519500,386500,386500,386500,386500,0
|
|
20240321,105000,309519500,386500,386500,386500,386500,15
|
|
20240321,104900,303722000,386500,386500,386500,386500,1
|
|
20240321,104800,303335500,387000,387000,387000,387000,22
|
|
20240321,104700,294821500,387000,387000,387000,387000,0
|
|
20240321,104600,294821500,387000,387000,387000,387000,0
|
|
20240321,104500,294821500,387000,387000,387000,387000,2
|
|
20240321,104400,294047500,387500,387500,387500,387500,0
|
|
20240321,104300,294047500,387500,387500,387500,387500,0
|
|
20240321,104200,294047500,387500,387500,387500,387500,0
|
|
20240321,104100,294047500,387500,387500,387500,387500,0
|
|
20240321,104000,294047500,387500,387500,387500,387500,16
|
|
20240321,103900,287847500,387500,387500,387500,387500,0
|
|
20240321,103800,287847500,387500,387500,387500,387500,2
|
|
20240321,103700,287072500,387500,387500,387500,387500,0
|
|
20240321,103600,287072500,387500,387500,387500,387500,0
|
|
20240321,103500,287072500,387500,387500,387500,387500,0
|
|
20240321,103400,287072500,387500,387500,387500,387500,1
|
|
20240321,103300,286685000,387500,387500,387500,387500,0
|
|
20240321,103200,286685000,387500,387500,387500,387500,0
|
|
20240321,103100,286685000,387500,387500,387500,387500,0
|
|
20240321,103000,286685000,387500,387500,387500,387500,1
|
|
20240321,102900,286297500,387500,387500,387500,387500,0
|
|
20240321,102800,286297500,387500,387500,387500,387500,0
|
|
20240321,102700,286297500,387500,387500,387500,387500,1
|
|
20240321,102600,285910000,387500,387500,387500,387500,2
|
|
20240321,102500,285135000,387500,387500,387500,387500,10
|
|
20240321,102400,281260000,387000,387000,387000,387000,1
|
|
20240321,102300,280873000,387000,387000,387000,387000,0
|
|
20240321,102200,280873000,387000,386500,387000,386500,4
|
|
20240321,102100,279325500,387000,387000,387000,387000,0
|
|
20240321,102000,279325500,387000,386500,387000,386500,65
|
|
20240321,101900,254171500,386500,386500,386500,386500,1
|
|
20240321,101800,253785000,386500,386500,386500,386500,3
|
|
20240321,101700,252625500,386500,386500,386500,386500,5
|
|
20240321,101600,250693000,386500,386500,387000,386500,5
|
|
20240321,101500,248759500,387000,387000,387000,387000,0
|
|
20240321,101400,248759500,387000,387000,387000,387000,1
|
|
20240321,101300,248372500,387000,387000,387000,387000,0
|
|
20240321,101200,248372500,387000,387000,387000,387000,0
|
|
20240321,101100,248372500,387000,386500,387000,386500,6
|
|
20240321,101000,246052000,386500,386500,386500,386500,2
|
|
20240321,100900,245279000,386500,386500,386500,386500,1
|
|
20240321,100800,244892500,386500,386500,386500,386500,2
|
|
20240321,100700,244119500,387000,386500,387000,386500,2
|
|
20240321,100600,243346000,386500,386500,386500,386500,2
|
|
20240321,100500,242573000,387000,387000,387000,387000,0
|
|
20240321,100400,242573000,387000,387000,387000,387000,0
|
|
20240321,100300,242573000,387000,387000,387000,387000,0
|
|
20240321,100200,242573000,387000,387000,387000,387000,0
|
|
20240321,100100,242573000,387000,386500,387000,386500,3
|
|
20240321,100000,241413000,386500,387000,387000,386500,16
|
|
20240321,095900,235228500,386500,386500,386500,386500,30
|
|
20240321,095800,223633500,386500,386500,386500,386500,1
|
|
20240321,095700,223247000,386500,386500,386500,386500,2
|
|
20240321,095600,222474000,387000,387000,387000,387000,0
|
|
20240321,095500,222474000,387000,387000,387000,387000,6
|
|
20240321,095400,220152000,387000,387000,387000,387000,0
|
|
20240321,095300,220152000,387000,387000,387000,387000,0
|
|
20240321,095200,220152000,387000,387000,387000,387000,1
|
|
20240321,095100,219765000,387000,386500,387000,386500,20
|
|
20240321,095000,212034000,386500,387000,387000,386500,29
|
|
20240321,094900,200823500,387000,387000,387000,387000,2
|
|
20240321,094800,200049500,387000,387000,387000,387000,0
|
|
20240321,094700,200049500,387000,387000,387000,387000,1
|
|
20240321,094600,199662500,387000,387500,387500,387000,109
|
|
20240321,094500,157478500,387000,387000,387000,387000,41
|
|
20240321,094400,141611500,387500,387500,387500,387500,0
|
|
20240321,094300,141611500,387500,387000,387500,387000,5
|
|
20240321,094200,139675500,387000,387000,387500,387000,5
|
|
20240321,094100,137740000,387500,387500,387500,387500,0
|
|
20240321,094000,137740000,387500,387500,387500,387500,2
|
|
20240321,093900,136965000,387000,387000,387000,387000,1
|
|
20240321,093800,136578000,387000,387000,387000,387000,1
|
|
20240321,093700,136191000,387500,387500,387500,387500,23
|
|
20240321,093600,127278500,387500,387500,387500,387500,0
|
|
20240321,093500,127278500,387500,387500,387500,387500,17
|
|
20240321,093400,120691000,387000,387000,387000,387000,0
|
|
20240321,093300,120691000,387000,387000,387000,387000,1
|
|
20240321,093200,120304000,387500,387000,387500,387000,4
|
|
20240321,093100,118754500,387500,387500,387500,387500,18
|
|
20240321,093000,111779500,387500,387500,387500,387500,4
|
|
20240321,092900,110229500,387000,387000,387000,387000,1
|
|
20240321,092800,109842500,387000,387000,387000,387000,3
|
|
20240321,092700,108681500,387000,387000,387000,387000,1
|
|
20240321,092600,108294500,387000,387500,387500,387000,11
|
|
20240321,092500,104033000,387500,387500,387500,387500,2
|
|
20240321,092400,103258000,387500,387000,387500,387000,5
|
|
20240321,092300,101321500,387500,387500,387500,387500,4
|
|
20240321,092200,99771500,387000,387000,387000,387000,1
|
|
20240321,092100,99384500,387500,387500,387500,387500,12
|
|
20240321,092000,94734500,387000,387000,387000,387000,2
|
|
20240321,091900,93960500,387500,387500,387500,387500,5
|
|
20240321,091800,92023000,387500,387000,387500,387000,3
|
|
20240321,091700,90861500,387000,387000,387000,387000,6
|
|
20240321,091600,88539500,387000,387000,387500,387000,84
|
|
20240321,091500,56028000,387000,387500,387500,387000,9
|
|
20240321,091400,52541000,387500,387500,387500,387500,2
|
|
20240321,091300,51766000,387500,387500,387500,387500,10
|
|
20240321,091200,47891000,387500,387500,387500,387500,4
|
|
20240321,091100,46341000,387500,387500,387500,387500,3
|
|
20240321,091000,45178500,387500,387500,387500,387500,4
|
|
20240321,090900,43628500,387000,387000,387000,387000,3
|
|
20240321,090800,42467500,387500,387500,387500,387500,0
|
|
20240321,090700,42467500,387500,387500,387500,387000,10
|
|
20240321,090600,38595500,387000,387000,387000,387000,1
|
|
20240321,090500,38208500,387000,387000,387000,387000,2
|
|
20240321,090400,37434500,387000,387000,387500,387000,18
|
|
20240321,090300,30467000,387000,386500,387000,386500,7
|
|
20240321,090200,27761000,386500,386500,387000,386500,17
|
|
20240321,090100,21190000,386500,386500,386500,386500,12
|
|
20240321,090000,16552000,386500,384000,386500,384000,43
|