592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,184900,1148325000,392500,392500,392500,392500,150
|
|
20240322,184800,1148325000,392500,392500,392500,392500,0
|
|
20240322,184700,1148325000,392500,392500,392500,392500,0
|
|
20240322,184600,1148325000,392500,392500,392500,392500,0
|
|
20240322,184500,1148325000,392500,392500,392500,392500,0
|
|
20240322,184400,1148325000,392500,392500,392500,392500,0
|
|
20240322,184300,1148325000,392500,392500,392500,392500,0
|
|
20240322,184200,1148325000,392500,392500,392500,392500,0
|
|
20240322,184100,1148325000,392500,392500,392500,392500,0
|
|
20240322,184000,1148325000,392500,392500,392500,392500,0
|
|
20240322,183900,1148325000,392500,392500,392500,392500,0
|
|
20240322,183800,1148325000,392500,392500,392500,392500,0
|
|
20240322,183700,1148325000,392500,392500,392500,392500,0
|
|
20240322,183600,1148325000,392500,392500,392500,392500,0
|
|
20240322,183500,1148325000,392500,392500,392500,392500,0
|
|
20240322,183400,1148325000,392500,392500,392500,392500,0
|
|
20240322,183300,1148325000,392500,392500,392500,392500,0
|
|
20240322,183200,1148325000,392500,392500,392500,392500,0
|
|
20240322,183100,1148325000,392500,392500,392500,392500,0
|
|
20240322,183000,1148325000,392500,392500,392500,392500,0
|
|
20240322,182900,1148325000,392500,392500,392500,392500,0
|
|
20240322,182800,1148325000,392500,392500,392500,392500,0
|
|
20240322,182700,1148325000,392500,392500,392500,392500,0
|
|
20240322,182600,1148325000,392500,392500,392500,392500,0
|
|
20240322,182500,1148325000,392500,392500,392500,392500,0
|
|
20240322,182400,1148325000,392500,392500,392500,392500,0
|
|
20240322,182300,1148325000,392500,392500,392500,392500,0
|
|
20240322,182200,1148325000,392500,392500,392500,392500,0
|
|
20240322,182100,1148325000,392500,392500,392500,392500,0
|
|
20240322,182000,1148325000,392500,392500,392500,392500,0
|
|
20240322,181900,1148325000,392500,392500,392500,392500,150
|
|
20240322,181800,1148325000,392500,392500,392500,392500,0
|
|
20240322,181700,1148325000,392500,392500,392500,392500,0
|
|
20240322,181600,1148325000,392500,392500,392500,392500,0
|
|
20240322,181500,1148325000,392500,392500,392500,392500,0
|
|
20240322,181400,1148325000,392500,392500,392500,392500,0
|
|
20240322,181300,1148325000,392500,392500,392500,392500,0
|
|
20240322,181200,1148325000,392500,392500,392500,392500,0
|
|
20240322,181100,1148325000,392500,392500,392500,392500,0
|
|
20240322,181000,1148325000,392500,392500,392500,392500,0
|
|
20240322,180900,1148325000,392500,392500,392500,392500,0
|
|
20240322,180800,1148325000,392500,392500,392500,392500,0
|
|
20240322,180700,1148325000,392500,392500,392500,392500,0
|
|
20240322,180600,1148325000,392500,392500,392500,392500,0
|
|
20240322,180500,1148325000,392500,392500,392500,392500,0
|
|
20240322,180400,1148325000,392500,392500,392500,392500,0
|
|
20240322,180300,1148325000,392500,392500,392500,392500,0
|
|
20240322,180200,1148325000,392500,392500,392500,392500,0
|
|
20240322,180100,1148325000,392500,392500,392500,392500,0
|
|
20240322,180000,1148325000,392500,392500,392500,392500,0
|
|
20240322,175900,1148325000,392500,392500,392500,392500,0
|
|
20240322,175800,1148325000,392500,392500,392500,392500,0
|
|
20240322,175700,1148325000,392500,392500,392500,392500,0
|
|
20240322,175600,1148325000,392500,392500,392500,392500,0
|
|
20240322,175500,1148325000,392500,392500,392500,392500,0
|
|
20240322,175400,1148325000,392500,392500,392500,392500,0
|
|
20240322,175300,1148325000,392500,392500,392500,392500,0
|
|
20240322,175200,1148325000,392500,392500,392500,392500,0
|
|
20240322,175100,1148325000,392500,392500,392500,392500,0
|
|
20240322,175000,1148325000,392500,392500,392500,392500,0
|
|
20240322,174900,1148325000,392500,392500,392500,392500,150
|
|
20240322,174800,1148325000,392500,392500,392500,392500,0
|
|
20240322,174700,1148325000,392500,392500,392500,392500,0
|
|
20240322,174600,1148325000,392500,392500,392500,392500,0
|
|
20240322,174500,1148325000,392500,392500,392500,392500,0
|
|
20240322,174400,1148325000,392500,392500,392500,392500,0
|
|
20240322,174300,1148325000,392500,392500,392500,392500,0
|
|
20240322,174200,1148325000,392500,392500,392500,392500,0
|
|
20240322,174100,1148325000,392500,392500,392500,392500,0
|
|
20240322,174000,1148325000,392500,392500,392500,392500,0
|
|
20240322,173900,1148325000,392500,392500,392500,392500,0
|
|
20240322,173800,1148325000,392500,392500,392500,392500,0
|
|
20240322,173700,1148325000,392500,392500,392500,392500,0
|
|
20240322,173600,1148325000,392500,392500,392500,392500,0
|
|
20240322,173500,1148325000,392500,392500,392500,392500,0
|
|
20240322,173400,1148325000,392500,392500,392500,392500,0
|
|
20240322,173300,1148325000,392500,392500,392500,392500,0
|
|
20240322,173200,1148325000,392500,392500,392500,392500,0
|
|
20240322,173100,1148325000,392500,392500,392500,392500,0
|
|
20240322,173000,1148325000,392500,392500,392500,392500,0
|
|
20240322,172900,1148325000,392500,392500,392500,392500,0
|
|
20240322,172800,1148325000,392500,392500,392500,392500,0
|
|
20240322,172700,1148325000,392500,392500,392500,392500,0
|
|
20240322,172600,1148325000,392500,392500,392500,392500,0
|
|
20240322,172500,1148325000,392500,392500,392500,392500,0
|
|
20240322,172400,1148325000,392500,392500,392500,392500,0
|
|
20240322,172300,1148325000,392500,392500,392500,392500,0
|
|
20240322,172200,1148325000,392500,392500,392500,392500,0
|
|
20240322,172100,1148325000,392500,392500,392500,392500,0
|
|
20240322,172000,1148325000,392500,392500,392500,392500,0
|
|
20240322,171900,1148325000,392500,392500,392500,392500,150
|
|
20240322,171800,1148325000,392500,392500,392500,392500,0
|
|
20240322,171700,1148325000,392500,392500,392500,392500,0
|
|
20240322,171600,1148325000,392500,392500,392500,392500,0
|
|
20240322,171500,1148325000,392500,392500,392500,392500,0
|
|
20240322,171400,1148325000,392500,392500,392500,392500,0
|
|
20240322,171300,1148325000,392500,392500,392500,392500,0
|
|
20240322,171200,1148325000,392500,392500,392500,392500,0
|
|
20240322,171100,1148325000,392500,392500,392500,392500,0
|
|
20240322,171000,1148325000,392500,392500,392500,392500,0
|
|
20240322,170900,1148325000,392500,392500,392500,392500,0
|
|
20240322,170800,1148325000,392500,392500,392500,392500,0
|
|
20240322,170700,1148325000,392500,392500,392500,392500,0
|
|
20240322,170600,1148325000,392500,392500,392500,392500,0
|
|
20240322,170500,1148325000,392500,392500,392500,392500,0
|
|
20240322,170400,1148325000,392500,392500,392500,392500,0
|
|
20240322,170300,1148325000,392500,392500,392500,392500,0
|
|
20240322,170200,1148325000,392500,392500,392500,392500,0
|
|
20240322,170100,1148325000,392500,392500,392500,392500,0
|
|
20240322,170000,1148325000,392500,392500,392500,392500,0
|
|
20240322,165900,1148325000,392500,392500,392500,392500,0
|
|
20240322,165800,1148325000,392500,392500,392500,392500,0
|
|
20240322,165700,1148325000,392500,392500,392500,392500,0
|
|
20240322,165600,1148325000,392500,392500,392500,392500,0
|
|
20240322,165500,1148325000,392500,392500,392500,392500,0
|
|
20240322,165400,1148325000,392500,392500,392500,392500,0
|
|
20240322,165300,1148325000,392500,392500,392500,392500,0
|
|
20240322,165200,1148325000,392500,392500,392500,392500,0
|
|
20240322,165100,1148325000,392500,392500,392500,392500,0
|
|
20240322,165000,1148325000,392500,392500,392500,392500,0
|
|
20240322,164900,1148325000,392500,392500,392500,392500,150
|
|
20240322,164800,1148325000,392500,392500,392500,392500,0
|
|
20240322,164700,1148325000,392500,392500,392500,392500,0
|
|
20240322,164600,1148325000,392500,392500,392500,392500,0
|
|
20240322,164500,1148325000,392500,392500,392500,392500,0
|
|
20240322,164400,1148325000,392500,392500,392500,392500,0
|
|
20240322,164300,1148325000,392500,392500,392500,392500,0
|
|
20240322,164200,1148325000,392500,392500,392500,392500,0
|
|
20240322,164100,1148325000,392500,392500,392500,392500,0
|
|
20240322,164000,1148325000,392500,392500,392500,392500,0
|
|
20240322,163900,1148325000,392500,392500,392500,392500,0
|
|
20240322,163800,1148325000,392500,392500,392500,392500,0
|
|
20240322,163700,1148325000,392500,392500,392500,392500,0
|
|
20240322,163600,1148325000,392500,392500,392500,392500,0
|
|
20240322,163500,1148325000,392500,392500,392500,392500,0
|
|
20240322,163400,1148325000,392500,392500,392500,392500,0
|
|
20240322,163300,1148325000,392500,392500,392500,392500,0
|
|
20240322,163200,1148325000,392500,392500,392500,392500,0
|
|
20240322,163100,1148325000,392500,392500,392500,392500,0
|
|
20240322,163000,1148325000,392500,392500,392500,392500,0
|
|
20240322,162900,1148325000,392500,392500,392500,392500,0
|
|
20240322,162800,1148325000,392500,392500,392500,392500,0
|
|
20240322,162700,1148325000,392500,392500,392500,392500,0
|
|
20240322,162600,1148325000,392500,392500,392500,392500,0
|
|
20240322,162500,1148325000,392500,392500,392500,392500,0
|
|
20240322,162400,1148325000,392500,392500,392500,392500,0
|
|
20240322,162300,1148325000,392500,392500,392500,392500,0
|
|
20240322,162200,1148325000,392500,392500,392500,392500,0
|
|
20240322,162100,1148325000,392500,392500,392500,392500,0
|
|
20240322,162000,1148325000,392500,392500,392500,392500,0
|
|
20240322,161900,1148325000,392500,392500,392500,392500,150
|
|
20240322,161800,1148325000,392500,392500,392500,392500,0
|
|
20240322,161700,1148325000,392500,392500,392500,392500,0
|
|
20240322,161600,1148325000,392500,392500,392500,392500,0
|
|
20240322,161500,1148325000,392500,392500,392500,392500,0
|
|
20240322,161400,1148325000,392500,392500,392500,392500,0
|
|
20240322,161300,1148325000,392500,392500,392500,392500,0
|
|
20240322,161200,1148325000,392500,392500,392500,392500,0
|
|
20240322,161100,1148325000,392500,392500,392500,392500,0
|
|
20240322,161000,1148325000,392500,392500,392500,392500,0
|
|
20240322,160900,1148325000,392500,392500,392500,392500,0
|
|
20240322,160800,1148325000,392500,392500,392500,392500,0
|
|
20240322,160700,1148325000,392500,392500,392500,392500,0
|
|
20240322,160600,1148325000,392500,392500,392500,392500,0
|
|
20240322,160500,1148325000,392500,392500,392500,392500,0
|
|
20240322,160400,1148325000,392500,392500,392500,392500,0
|
|
20240322,160300,1148325000,392500,392500,392500,392500,0
|
|
20240322,160200,1148325000,392500,392500,392500,392500,0
|
|
20240322,160100,1148325000,392500,392500,392500,392500,0
|
|
20240322,160000,1148325000,392500,392500,392500,392500,0
|
|
20240322,155900,1148325000,392500,392500,392500,392500,0
|
|
20240322,155800,1148325000,392500,392500,392500,392500,0
|
|
20240322,155700,1148325000,392500,392500,392500,392500,0
|
|
20240322,155600,1148325000,392500,392500,392500,392500,0
|
|
20240322,155500,1148325000,392500,392500,392500,392500,0
|
|
20240322,155400,1148325000,392500,392500,392500,392500,0
|
|
20240322,155300,1148325000,392500,392500,392500,392500,0
|
|
20240322,155200,1148325000,392500,392500,392500,392500,0
|
|
20240322,155100,1148325000,392500,392500,392500,392500,0
|
|
20240322,155000,1148325000,392500,392500,392500,392500,0
|
|
20240322,154900,1148325000,392500,392500,392500,392500,150
|
|
20240322,154800,1148325000,392500,392500,392500,392500,0
|
|
20240322,154700,1148325000,392500,392500,392500,392500,0
|
|
20240322,154600,1148325000,392500,392500,392500,392500,0
|
|
20240322,154500,1148325000,392500,392500,392500,392500,0
|
|
20240322,154400,1148325000,392500,392500,392500,392500,0
|
|
20240322,154300,1148325000,392500,392500,392500,392500,0
|
|
20240322,154200,1148325000,392500,392500,392500,392500,0
|
|
20240322,154100,1148325000,392500,392500,392500,392500,0
|
|
20240322,154000,1148325000,392500,392500,392500,392500,0
|
|
20240322,153900,1148325000,392500,392500,392500,392500,0
|
|
20240322,153800,1148325000,392500,392500,392500,392500,0
|
|
20240322,153700,1148325000,392500,392500,392500,392500,0
|
|
20240322,153600,1148325000,392500,392500,392500,392500,0
|
|
20240322,153500,1148325000,392500,392500,392500,392500,0
|
|
20240322,153400,1148325000,392500,392500,392500,392500,0
|
|
20240322,153300,1148325000,392500,392500,392500,392500,0
|
|
20240322,153200,1148325000,392500,392500,392500,392500,0
|
|
20240322,153100,1148325000,392500,392500,392500,392500,0
|
|
20240322,153000,1148325000,392500,392500,392500,392500,150
|
|
20240322,152900,1089450000,392500,392500,392500,392500,0
|
|
20240322,152800,1089450000,392500,392500,392500,392500,0
|
|
20240322,152700,1089450000,392500,392500,392500,392500,0
|
|
20240322,152600,1089450000,392500,392500,392500,392500,0
|
|
20240322,152500,1089450000,392500,392500,392500,392500,0
|
|
20240322,152400,1089450000,392500,392500,392500,392500,0
|
|
20240322,152300,1089450000,392500,392500,392500,392500,0
|
|
20240322,152200,1089450000,392500,392500,392500,392500,0
|
|
20240322,152100,1089450000,392500,392500,392500,392500,0
|
|
20240322,152000,1089450000,392500,392500,392500,392500,0
|
|
20240322,151900,1089450000,392500,392500,392500,392500,0
|
|
20240322,151800,1089450000,392500,391500,392500,391500,2
|
|
20240322,151700,1088666000,391500,391000,391500,391000,15
|
|
20240322,151600,1082799500,391000,391000,391000,391000,3
|
|
20240322,151500,1081626500,391000,391000,392000,391000,10
|
|
20240322,151400,1077715500,392000,391500,392000,391500,10
|
|
20240322,151300,1073800000,391000,391000,391000,391000,1
|
|
20240322,151200,1073409000,391000,390500,391000,390500,36
|
|
20240322,151100,1059334000,390500,390500,390500,390500,0
|
|
20240322,151000,1059334000,390500,390500,390500,390500,16
|
|
20240322,150900,1053086000,390500,390500,390500,390500,4
|
|
20240322,150800,1051524000,390500,390500,390500,390500,0
|
|
20240322,150700,1051524000,390500,390500,390500,390500,0
|
|
20240322,150600,1051524000,390500,390500,390500,390500,1
|
|
20240322,150500,1051133500,390500,390500,390500,390500,1
|
|
20240322,150400,1050743000,390500,390500,390500,390500,0
|
|
20240322,150300,1050743000,390500,390500,390500,390500,10
|
|
20240322,150200,1046838000,390500,390500,390500,390500,2
|
|
20240322,150100,1046057000,390500,390500,390500,390500,1
|
|
20240322,150000,1045666500,391000,390500,391000,390500,2
|
|
20240322,145900,1044885000,390500,390500,390500,390500,0
|
|
20240322,145800,1044885000,390500,390500,390500,390500,2
|
|
20240322,145700,1044104000,390500,391000,391000,390500,9
|
|
20240322,145600,1040585500,391000,391000,391000,391000,0
|
|
20240322,145500,1040585500,391000,390500,391000,390500,4
|
|
20240322,145400,1039022500,390500,390500,390500,390500,0
|
|
20240322,145300,1039022500,390500,390500,390500,390500,2
|
|
20240322,145200,1038241500,390500,390500,390500,390500,0
|
|
20240322,145100,1038241500,390500,390500,390500,390500,1
|
|
20240322,145000,1037851000,390500,390500,390500,390500,0
|
|
20240322,144900,1037851000,390500,390500,390500,390500,1
|
|
20240322,144800,1037460500,390500,390500,390500,390500,1
|
|
20240322,144700,1037070000,390500,390500,390500,390500,4
|
|
20240322,144600,1035508000,390500,390500,390500,390500,0
|
|
20240322,144500,1035508000,390500,390500,390500,390500,0
|
|
20240322,144400,1035508000,390500,390500,390500,390500,1
|
|
20240322,144300,1035117500,390500,390500,390500,390500,0
|
|
20240322,144200,1035117500,390500,390500,390500,390500,0
|
|
20240322,144100,1035117500,390500,390500,390500,390500,1
|
|
20240322,144000,1034727000,390500,390500,391000,390500,26
|
|
20240322,143900,1024571500,390500,390500,390500,390500,0
|
|
20240322,143800,1024571500,390500,390500,391000,390500,12
|
|
20240322,143700,1019880500,390500,390500,390500,390500,0
|
|
20240322,143600,1019880500,390500,390500,390500,390500,4
|
|
20240322,143500,1018318500,391000,391000,391000,391000,0
|
|
20240322,143400,1018318500,391000,390500,391000,390500,3
|
|
20240322,143300,1017146500,390500,390500,390500,390500,2
|
|
20240322,143200,1016365500,390500,390500,390500,390500,2
|
|
20240322,143100,1015584500,391000,391000,391000,391000,3
|
|
20240322,143000,1014411500,391000,391000,391000,391000,0
|
|
20240322,142900,1014411500,391000,390500,391000,390500,2
|
|
20240322,142800,1013630000,390500,390500,390500,390500,0
|
|
20240322,142700,1013630000,390500,390500,390500,390500,2
|
|
20240322,142600,1012849000,390500,390500,390500,390500,3
|
|
20240322,142500,1011677500,390500,390500,390500,390500,24
|
|
20240322,142400,1002305500,390500,390500,390500,390500,0
|
|
20240322,142300,1002305500,390500,390500,390500,390500,1
|
|
20240322,142200,1001915000,391000,391000,391000,391000,0
|
|
20240322,142100,1001915000,391000,391000,391000,391000,13
|
|
20240322,142000,996832000,391000,391000,391000,391000,3
|
|
20240322,141900,995659000,391000,391000,391000,391000,0
|
|
20240322,141800,995659000,391000,391000,391000,391000,3
|
|
20240322,141700,994486000,391000,391000,391000,391000,0
|
|
20240322,141600,994486000,391000,391000,391000,391000,0
|
|
20240322,141500,994486000,391000,391000,391000,391000,1
|
|
20240322,141400,994095000,391000,391000,391000,391000,1
|
|
20240322,141300,993704000,391000,391000,391000,391000,2
|
|
20240322,141200,992922000,391000,391000,391000,391000,7
|
|
20240322,141100,990185000,391000,391000,391000,391000,2
|
|
20240322,141000,989403000,391000,391000,391000,391000,0
|
|
20240322,140900,989403000,391000,391000,391000,391000,1
|
|
20240322,140800,989012000,391000,391000,391000,391000,3
|
|
20240322,140700,987839000,391000,391000,391000,391000,7
|
|
20240322,140600,985102000,391000,391000,391000,391000,0
|
|
20240322,140500,985102000,391000,391000,391000,391000,0
|
|
20240322,140400,985102000,391000,391000,391000,391000,2
|
|
20240322,140300,984320000,391000,391000,391000,391000,0
|
|
20240322,140200,984320000,391000,391000,391000,391000,17
|
|
20240322,140100,977673000,391500,391000,391500,391000,2
|
|
20240322,140000,976890500,391000,391000,391000,391000,2
|
|
20240322,135900,976108500,391000,391000,391000,391000,3
|
|
20240322,135800,974935500,391000,391000,391000,391000,1
|
|
20240322,135700,974544500,391000,391000,391000,391000,2
|
|
20240322,135600,973762500,391000,391000,391000,391000,0
|
|
20240322,135500,973762500,391000,391000,391000,391000,3
|
|
20240322,135400,972589500,391500,391500,391500,391500,0
|
|
20240322,135300,972589500,391500,391500,391500,391500,0
|
|
20240322,135200,972589500,391500,391500,391500,391500,0
|
|
20240322,135100,972589500,391500,391500,391500,391500,0
|
|
20240322,135000,972589500,391500,391500,391500,391500,0
|
|
20240322,134900,972589500,391500,391000,391500,391000,3
|
|
20240322,134800,971416000,391000,391000,391000,391000,1
|
|
20240322,134700,971025000,391500,391500,391500,391500,0
|
|
20240322,134600,971025000,391500,391500,391500,391500,0
|
|
20240322,134500,971025000,391500,391500,391500,391500,1
|
|
20240322,134400,970633500,391000,391000,391000,391000,0
|
|
20240322,134300,970633500,391000,391000,391000,391000,0
|
|
20240322,134200,970633500,391000,391000,391000,391000,2
|
|
20240322,134100,969851500,391000,391000,391000,391000,1
|
|
20240322,134000,969460500,391500,391500,391500,391500,1
|
|
20240322,133900,969069000,391500,391000,391500,391000,7
|
|
20240322,133800,966329000,391000,391000,391000,391000,0
|
|
20240322,133700,966329000,391000,391000,391000,391000,0
|
|
20240322,133600,966329000,391000,391000,391000,391000,1
|
|
20240322,133500,965938000,391000,391000,391000,391000,2
|
|
20240322,133400,965156000,391500,391500,391500,391500,0
|
|
20240322,133300,965156000,391500,391500,391500,391500,1
|
|
20240322,133200,964764500,391500,391500,391500,391500,0
|
|
20240322,133100,964764500,391500,391500,391500,391500,0
|
|
20240322,133000,964764500,391500,391000,391500,391000,2
|
|
20240322,132900,963982000,391500,391500,391500,391500,1
|
|
20240322,132800,963590500,391000,391000,391000,391000,2
|
|
20240322,132700,962808500,391000,391000,391000,391000,0
|
|
20240322,132600,962808500,391000,391000,391000,391000,2
|
|
20240322,132500,962026500,391000,391000,391000,391000,0
|
|
20240322,132400,962026500,391000,391000,391000,391000,0
|
|
20240322,132300,962026500,391000,391000,391000,391000,1
|
|
20240322,132200,961635500,391000,391000,391000,391000,0
|
|
20240322,132100,961635500,391000,391000,391000,391000,0
|
|
20240322,132000,961635500,391000,391000,391000,391000,1
|
|
20240322,131900,961244500,391000,391000,391000,391000,0
|
|
20240322,131800,961244500,391000,391000,391000,391000,0
|
|
20240322,131700,961244500,391000,391000,391000,391000,1
|
|
20240322,131600,960853500,391500,391500,391500,391500,0
|
|
20240322,131500,960853500,391500,391500,392000,391500,73
|
|
20240322,131400,932273000,391000,391000,391000,391000,0
|
|
20240322,131300,932273000,391000,391000,391000,391000,2
|
|
20240322,131200,931491000,391000,391000,391000,391000,0
|
|
20240322,131100,931491000,391000,391000,391000,391000,1
|
|
20240322,131000,931100000,391000,391000,391000,391000,0
|
|
20240322,130900,931100000,391000,391000,391000,391000,0
|
|
20240322,130800,931100000,391000,391000,391000,391000,20
|
|
20240322,130700,923280000,391000,391000,391000,391000,1
|
|
20240322,130600,922889000,391000,391000,391000,391000,5
|
|
20240322,130500,920934000,391000,390500,391000,390500,5
|
|
20240322,130400,918979500,391000,391000,391000,391000,0
|
|
20240322,130300,918979500,391000,391000,391000,391000,0
|
|
20240322,130200,918979500,391000,390500,391500,390500,9
|
|
20240322,130100,915459000,390500,390500,390500,390500,1
|
|
20240322,130000,915068500,391000,391000,391000,391000,25
|
|
20240322,125900,905293500,391000,391000,391000,391000,1
|
|
20240322,125800,904902500,391000,391000,391000,391000,2
|
|
20240322,125700,904120500,391500,391500,391500,391500,0
|
|
20240322,125600,904120500,391500,391500,391500,391500,1
|
|
20240322,125500,903729000,391500,391500,391500,391500,3
|
|
20240322,125400,902554500,391500,391500,391500,391500,12
|
|
20240322,125300,897856500,391500,391500,391500,391500,0
|
|
20240322,125200,897856500,391500,391500,391500,391500,1
|
|
20240322,125100,897465000,392000,391500,392000,391500,3
|
|
20240322,125000,896290000,392000,392000,392000,392000,1
|
|
20240322,124900,895898000,392000,392000,392000,392000,2
|
|
20240322,124800,895114000,391500,391000,391500,391000,20
|
|
20240322,124700,887285000,391000,391000,391000,391000,0
|
|
20240322,124600,887285000,391000,391000,391000,391000,5
|
|
20240322,124500,885330000,391000,391000,391000,391000,0
|
|
20240322,124400,885330000,391000,391000,391000,391000,3
|
|
20240322,124300,884157000,391000,391000,391000,391000,2
|
|
20240322,124200,883375000,391000,391000,391000,391000,0
|
|
20240322,124100,883375000,391000,391000,391000,391000,0
|
|
20240322,124000,883375000,391000,391000,391000,391000,0
|
|
20240322,123900,883375000,391000,391000,391000,391000,0
|
|
20240322,123800,883375000,391000,391000,391000,391000,23
|
|
20240322,123700,874382000,391000,391000,391000,391000,26
|
|
20240322,123600,864216000,391000,391500,391500,391000,27
|
|
20240322,123500,853658500,391000,390000,391000,390000,3
|
|
20240322,123400,852487500,390000,391000,391000,390000,193
|
|
20240322,123300,777155000,391000,391000,391000,391000,1
|
|
20240322,123200,776764000,391000,391000,391000,391000,2
|
|
20240322,123100,775982000,391000,391000,391000,391000,2
|
|
20240322,123000,775200000,391500,391000,391500,391000,6
|
|
20240322,122900,772853500,391000,391000,391000,391000,0
|
|
20240322,122800,772853500,391000,391000,391000,391000,2
|
|
20240322,122700,772071500,391500,391500,391500,391500,0
|
|
20240322,122600,772071500,391500,391500,391500,391500,1
|
|
20240322,122500,771680000,390500,390500,390500,390500,1
|
|
20240322,122400,771289500,392000,392000,392000,392000,2
|
|
20240322,122300,770505500,392000,392000,392000,392000,2
|
|
20240322,122200,769721500,390500,391000,391500,390500,104
|
|
20240322,122100,729106000,391000,391500,391500,391000,88
|
|
20240322,122000,694691500,392000,392000,392000,392000,0
|
|
20240322,121900,694691500,392000,392000,392000,392000,0
|
|
20240322,121800,694691500,392000,392000,392000,392000,0
|
|
20240322,121700,694691500,392000,392000,392000,392000,0
|
|
20240322,121600,694691500,392000,392000,392000,392000,2
|
|
20240322,121500,693907500,392000,392000,392000,392000,24
|
|
20240322,121400,684499500,392500,392500,392500,392500,17
|
|
20240322,121300,677827000,392500,392500,392500,392500,0
|
|
20240322,121200,677827000,392500,392500,392500,392500,0
|
|
20240322,121100,677827000,392500,392500,392500,392500,0
|
|
20240322,121000,677827000,392500,393000,393000,392500,4
|
|
20240322,120900,676256500,393000,393000,393000,393000,2
|
|
20240322,120800,675470500,393000,393000,393500,393000,4
|
|
20240322,120700,673898000,393000,393000,393000,393000,3
|
|
20240322,120600,672719000,393000,393000,393000,393000,0
|
|
20240322,120500,672719000,393000,393000,393000,393000,1
|
|
20240322,120400,672326000,393000,393000,393000,393000,0
|
|
20240322,120300,672326000,393000,393000,393000,393000,6
|
|
20240322,120200,669968000,392500,392500,392500,392500,1
|
|
20240322,120100,669575500,392500,392500,392500,392500,0
|
|
20240322,120000,669575500,392500,392500,392500,392500,2
|
|
20240322,115900,668790500,393000,393000,393000,393000,1
|
|
20240322,115800,668397500,394000,394000,394000,394000,0
|
|
20240322,115700,668397500,394000,394000,394000,394000,0
|
|
20240322,115600,668397500,394000,394000,394000,394000,0
|
|
20240322,115500,668397500,394000,392000,394000,392000,5
|
|
20240322,115400,666430500,392500,393000,393000,392000,64
|
|
20240322,115300,641288500,393000,393000,393000,393000,1
|
|
20240322,115200,640895500,393500,393500,393500,393500,2
|
|
20240322,115100,640108500,393500,393500,393500,393500,5
|
|
20240322,115000,638141000,393000,393500,393500,393000,3
|
|
20240322,114900,636961000,393500,393500,393500,393500,2
|
|
20240322,114800,636174000,393500,393500,393500,393500,2
|
|
20240322,114700,635387000,393500,393500,393500,393500,1
|
|
20240322,114600,634993500,394000,394000,394000,394000,1
|
|
20240322,114500,634599500,394500,394500,394500,394500,1
|
|
20240322,114400,634205000,394000,394000,394000,394000,4
|
|
20240322,114300,632629000,394000,394000,394000,394000,1
|
|
20240322,114200,632235000,393500,393500,393500,393500,2
|
|
20240322,114100,631448000,394000,394000,394000,394000,5
|
|
20240322,114000,629478000,394000,394000,394000,394000,0
|
|
20240322,113900,629478000,394000,393500,394000,393500,4
|
|
20240322,113800,627903000,394000,393500,394000,393500,10
|
|
20240322,113700,623964500,393500,393500,393500,393500,1
|
|
20240322,113600,623571000,394000,394000,394000,394000,4
|
|
20240322,113500,621995000,394000,394000,394000,394000,1
|
|
20240322,113400,621601000,394000,394000,394000,394000,2
|
|
20240322,113300,620813000,394000,394000,394000,394000,0
|
|
20240322,113200,620813000,394000,394000,394000,394000,0
|
|
20240322,113100,620813000,394000,394000,394500,394000,33
|
|
20240322,113000,607810000,394000,394000,394000,394000,1
|
|
20240322,112900,607416000,393500,394000,394000,393500,12
|
|
20240322,112800,602689000,394000,393500,394000,393500,20
|
|
20240322,112700,594809500,393500,393500,393500,393500,0
|
|
20240322,112600,594809500,393500,393500,393500,393500,0
|
|
20240322,112500,594809500,393500,393500,393500,393500,3
|
|
20240322,112400,593629000,393500,393500,393500,393500,2
|
|
20240322,112300,592842000,393500,393500,393500,393500,5
|
|
20240322,112200,590874500,393500,393500,393500,393500,3
|
|
20240322,112100,589694000,394000,394000,394000,394000,4
|
|
20240322,112000,588118000,393500,393500,393500,393500,2
|
|
20240322,111900,587331000,393500,393500,394000,393000,13
|
|
20240322,111800,582219500,393000,393500,393500,393000,3
|
|
20240322,111700,581039500,393500,393500,393500,393500,2
|
|
20240322,111600,580252500,393500,393500,393500,393500,0
|
|
20240322,111500,580252500,393500,393500,393500,393500,1
|
|
20240322,111400,579859000,394000,393500,394000,393500,14
|
|
20240322,111300,574349000,393500,393500,393500,393500,2
|
|
20240322,111200,573562000,393500,393500,393500,393500,2
|
|
20240322,111100,572775000,393500,393500,393500,393500,0
|
|
20240322,111000,572775000,393500,393500,394000,393500,4
|
|
20240322,110900,571200500,393500,393500,393500,393500,1
|
|
20240322,110800,570807000,394000,394000,394000,394000,8
|
|
20240322,110700,567655000,393500,393500,393500,393500,2
|
|
20240322,110600,566868000,393500,393500,393500,393500,15
|
|
20240322,110500,560965500,393500,393500,393500,393500,1
|
|
20240322,110400,560572000,393500,393500,393500,393500,1
|
|
20240322,110300,560178500,393500,393500,393500,393500,0
|
|
20240322,110200,560178500,393500,394000,394000,393500,3
|
|
20240322,110100,558997500,393500,393500,393500,393500,1
|
|
20240322,110000,558604000,394000,394500,394500,394000,17
|
|
20240322,105900,551905500,393500,394500,394500,393500,2
|
|
20240322,105800,551117500,393500,393500,393500,393500,1
|
|
20240322,105700,550724000,393500,393500,393500,393500,8
|
|
20240322,105600,547576000,393500,393000,394500,393000,435
|
|
20240322,105500,376376500,393000,393000,393000,393000,3
|
|
20240322,105400,375197500,393000,393000,393000,393000,0
|
|
20240322,105300,375197500,393000,393000,393000,393000,1
|
|
20240322,105200,374804500,393000,393000,393000,393000,1
|
|
20240322,105100,374411500,393000,393500,393500,392000,5
|
|
20240322,105000,372446500,392500,392500,392500,392500,1
|
|
20240322,104900,372054000,392000,392500,393500,392000,14
|
|
20240322,104800,366560500,393000,392000,393000,392000,21
|
|
20240322,104700,358310000,392500,391500,393000,391500,273
|
|
20240322,104600,251242000,391500,391500,391500,391000,16
|
|
20240322,104500,244978500,391500,391000,391500,391000,3
|
|
20240322,104400,243804500,391000,391000,391000,391000,1
|
|
20240322,104300,243413500,391000,391000,391000,391000,2
|
|
20240322,104200,242631500,391000,391000,391000,391000,2
|
|
20240322,104100,241849500,391000,391000,391000,391000,1
|
|
20240322,104000,241458500,391000,391500,391500,391000,3
|
|
20240322,103900,240285000,391500,391500,391500,391500,0
|
|
20240322,103800,240285000,391500,391500,391500,391500,0
|
|
20240322,103700,240285000,391500,391500,391500,391500,0
|
|
20240322,103600,240285000,391500,391500,391500,391500,8
|
|
20240322,103500,237153000,391500,391500,391500,391500,1
|
|
20240322,103400,236761500,391500,391500,391500,391500,0
|
|
20240322,103300,236761500,391500,391500,391500,391500,10
|
|
20240322,103200,232846500,391500,391500,391500,391500,0
|
|
20240322,103100,232846500,391500,391500,391500,391500,0
|
|
20240322,103000,232846500,391500,391500,391500,391500,6
|
|
20240322,102900,230497500,391500,391500,391500,391500,0
|
|
20240322,102800,230497500,391500,391500,391500,391500,10
|
|
20240322,102700,226582500,391500,391500,391500,391500,5
|
|
20240322,102600,224625000,391500,391500,391500,391500,2
|
|
20240322,102500,223842000,391500,391500,391500,391500,5
|
|
20240322,102400,221884500,391500,391500,391500,391500,1
|
|
20240322,102300,221493000,391500,391500,391500,391500,1
|
|
20240322,102200,221101500,391500,391500,391500,391500,1
|
|
20240322,102100,220710000,391500,391500,391500,391500,0
|
|
20240322,102000,220710000,391500,392000,392000,391500,3
|
|
20240322,101900,219535000,391500,391500,391500,391500,2
|
|
20240322,101800,218752000,391500,391500,391500,391500,2
|
|
20240322,101700,217969000,391500,391500,391500,391500,3
|
|
20240322,101600,216794500,391500,391500,391500,391500,3
|
|
20240322,101500,215620000,391500,391500,391500,391500,2
|
|
20240322,101400,214837000,391500,391500,391500,391500,30
|
|
20240322,101300,203092000,391500,391500,392000,391500,15
|
|
20240322,101200,197219000,391500,391500,391500,391500,1
|
|
20240322,101100,196827500,391500,391500,391500,391500,3
|
|
20240322,101000,195653000,391500,391500,391500,391500,3
|
|
20240322,100900,194478500,392000,392000,392000,392000,0
|
|
20240322,100800,194478500,392000,392000,392000,392000,1
|
|
20240322,100700,194086500,392000,391500,392000,391500,4
|
|
20240322,100600,192520000,391500,391500,391500,391500,6
|
|
20240322,100500,190171000,391500,391500,391500,391500,9
|
|
20240322,100400,186647500,391500,391500,391500,391500,1
|
|
20240322,100300,186256000,391500,391500,392000,391500,8
|
|
20240322,100200,183123500,392000,392000,392000,392000,0
|
|
20240322,100100,183123500,392000,392000,392000,392000,2
|
|
20240322,100000,182339500,392000,392000,392000,391500,9
|
|
20240322,095900,178813500,391500,391500,391500,391500,3
|
|
20240322,095800,177639000,391500,391500,391500,391500,5
|
|
20240322,095700,175681500,391500,391500,391500,391500,7
|
|
20240322,095600,172941000,391500,391500,391500,391500,0
|
|
20240322,095500,172941000,391500,391500,391500,391500,0
|
|
20240322,095400,172941000,391500,391500,391500,391500,0
|
|
20240322,095300,172941000,391500,392000,392000,391500,2
|
|
20240322,095200,172157500,391500,391500,391500,391500,1
|
|
20240322,095100,171766000,391500,391500,391500,391500,3
|
|
20240322,095000,170591500,391500,391500,391500,391500,3
|
|
20240322,094900,169417000,391500,391500,391500,391500,0
|
|
20240322,094800,169417000,391500,391500,391500,391500,1
|
|
20240322,094700,169025500,391500,391500,391500,391500,0
|
|
20240322,094600,169025500,391500,391500,391500,391500,0
|
|
20240322,094500,169025500,391500,391500,391500,391500,10
|
|
20240322,094400,165110500,391500,391500,391500,391500,1
|
|
20240322,094300,164719000,391500,391500,391500,391500,2
|
|
20240322,094200,163936000,391500,391500,391500,391500,30
|
|
20240322,094100,152191000,391500,391500,391500,391500,2
|
|
20240322,094000,151408000,391000,391000,391000,391000,2
|
|
20240322,093900,150626000,391000,391000,391000,391000,1
|
|
20240322,093800,150235000,391000,391000,391000,391000,2
|
|
20240322,093700,149453000,391500,391500,391500,391500,0
|
|
20240322,093600,149453000,391500,391500,391500,391500,60
|
|
20240322,093500,125963000,391000,391000,391000,391000,8
|
|
20240322,093400,122835000,391000,391000,391000,391000,17
|
|
20240322,093300,116188000,391500,391500,391500,391500,2
|
|
20240322,093200,115405000,391500,391000,391500,391000,2
|
|
20240322,093100,114622500,391500,391500,391500,391500,1
|
|
20240322,093000,114231000,391500,391000,391500,391000,10
|
|
20240322,092900,110318000,391000,391000,391000,391000,6
|
|
20240322,092800,107972000,390500,390500,390500,390500,2
|
|
20240322,092700,107191000,390500,391000,391000,390500,4
|
|
20240322,092600,105627500,391000,391000,391000,391000,0
|
|
20240322,092500,105627500,391000,391000,391000,391000,0
|
|
20240322,092400,105627500,391000,391000,391000,390500,27
|
|
20240322,092300,95071000,390500,390500,390500,390500,1
|
|
20240322,092200,94680500,390500,390500,390500,390500,0
|
|
20240322,092100,94680500,390500,390500,390500,390500,4
|
|
20240322,092000,93118500,390500,390500,390500,390500,1
|
|
20240322,091900,92728000,391000,391000,391000,391000,1
|
|
20240322,091800,92337000,391000,391000,391000,391000,47
|
|
20240322,091700,73960000,391500,391500,391500,391500,1
|
|
20240322,091600,73568500,391500,391500,391500,391500,1
|
|
20240322,091500,73177000,391500,391500,391500,391500,2
|
|
20240322,091400,72394000,391500,391500,391500,391000,27
|
|
20240322,091300,61834000,391000,391500,391500,391000,2
|
|
20240322,091200,61051500,391500,391500,391500,391500,2
|
|
20240322,091100,60268500,391500,391500,391500,391500,12
|
|
20240322,091000,55570500,391500,391000,391500,391000,17
|
|
20240322,090900,48917500,391500,391000,391500,391000,23
|
|
20240322,090800,39923000,391500,391000,391500,391000,17
|
|
20240322,090700,33274500,392000,391500,392000,391500,2
|
|
20240322,090600,32491000,391500,391500,392000,391500,15
|
|
20240322,090500,26617500,391500,391000,391500,391000,8
|
|
20240322,090400,23486000,391000,391000,391000,391000,1
|
|
20240322,090300,23095000,391500,391500,391500,391500,1
|
|
20240322,090200,22703500,391500,391500,391500,391500,0
|
|
20240322,090100,22703500,391500,391500,391500,391500,5
|
|
20240322,090000,20746000,391500,391500,391500,391000,53
|