592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,184900,787465000,390000,390000,390000,390000,148
|
|
20240325,184800,787465000,390000,390000,390000,390000,0
|
|
20240325,184700,787465000,390000,390000,390000,390000,0
|
|
20240325,184600,787465000,390000,390000,390000,390000,0
|
|
20240325,184500,787465000,390000,390000,390000,390000,0
|
|
20240325,184400,787465000,390000,390000,390000,390000,0
|
|
20240325,184300,787465000,390000,390000,390000,390000,0
|
|
20240325,184200,787465000,390000,390000,390000,390000,0
|
|
20240325,184100,787465000,390000,390000,390000,390000,0
|
|
20240325,184000,787465000,390000,390000,390000,390000,0
|
|
20240325,183900,787465000,390000,390000,390000,390000,0
|
|
20240325,183800,787465000,390000,390000,390000,390000,0
|
|
20240325,183700,787465000,390000,390000,390000,390000,0
|
|
20240325,183600,787465000,390000,390000,390000,390000,0
|
|
20240325,183500,787465000,390000,390000,390000,390000,0
|
|
20240325,183400,787465000,390000,390000,390000,390000,0
|
|
20240325,183300,787465000,390000,390000,390000,390000,0
|
|
20240325,183200,787465000,390000,390000,390000,390000,0
|
|
20240325,183100,787465000,390000,390000,390000,390000,0
|
|
20240325,183000,787465000,390000,390000,390000,390000,0
|
|
20240325,182900,787465000,390000,390000,390000,390000,0
|
|
20240325,182800,787465000,390000,390000,390000,390000,0
|
|
20240325,182700,787465000,390000,390000,390000,390000,0
|
|
20240325,182600,787465000,390000,390000,390000,390000,0
|
|
20240325,182500,787465000,390000,390000,390000,390000,0
|
|
20240325,182400,787465000,390000,390000,390000,390000,0
|
|
20240325,182300,787465000,390000,390000,390000,390000,0
|
|
20240325,182200,787465000,390000,390000,390000,390000,0
|
|
20240325,182100,787465000,390000,390000,390000,390000,0
|
|
20240325,182000,787465000,390000,390000,390000,390000,0
|
|
20240325,181900,787465000,390000,390000,390000,390000,148
|
|
20240325,181800,787465000,390000,390000,390000,390000,0
|
|
20240325,181700,787465000,390000,390000,390000,390000,0
|
|
20240325,181600,787465000,390000,390000,390000,390000,0
|
|
20240325,181500,787465000,390000,390000,390000,390000,0
|
|
20240325,181400,787465000,390000,390000,390000,390000,0
|
|
20240325,181300,787465000,390000,390000,390000,390000,0
|
|
20240325,181200,787465000,390000,390000,390000,390000,0
|
|
20240325,181100,787465000,390000,390000,390000,390000,0
|
|
20240325,181000,787465000,390000,390000,390000,390000,0
|
|
20240325,180900,787465000,390000,390000,390000,390000,0
|
|
20240325,180800,787465000,390000,390000,390000,390000,0
|
|
20240325,180700,787465000,390000,390000,390000,390000,0
|
|
20240325,180600,787465000,390000,390000,390000,390000,0
|
|
20240325,180500,787465000,390000,390000,390000,390000,0
|
|
20240325,180400,787465000,390000,390000,390000,390000,0
|
|
20240325,180300,787465000,390000,390000,390000,390000,0
|
|
20240325,180200,787465000,390000,390000,390000,390000,0
|
|
20240325,180100,787465000,390000,390000,390000,390000,0
|
|
20240325,180000,787465000,390000,390000,390000,390000,0
|
|
20240325,175900,787465000,390000,390000,390000,390000,0
|
|
20240325,175800,787465000,390000,390000,390000,390000,0
|
|
20240325,175700,787465000,390000,390000,390000,390000,0
|
|
20240325,175600,787465000,390000,390000,390000,390000,0
|
|
20240325,175500,787465000,390000,390000,390000,390000,0
|
|
20240325,175400,787465000,390000,390000,390000,390000,0
|
|
20240325,175300,787465000,390000,390000,390000,390000,0
|
|
20240325,175200,787465000,390000,390000,390000,390000,0
|
|
20240325,175100,787465000,390000,390000,390000,390000,0
|
|
20240325,175000,787465000,390000,390000,390000,390000,0
|
|
20240325,174900,787465000,390000,390000,390000,390000,148
|
|
20240325,174800,787465000,390000,390000,390000,390000,0
|
|
20240325,174700,787465000,390000,390000,390000,390000,0
|
|
20240325,174600,787465000,390000,390000,390000,390000,0
|
|
20240325,174500,787465000,390000,390000,390000,390000,0
|
|
20240325,174400,787465000,390000,390000,390000,390000,0
|
|
20240325,174300,787465000,390000,390000,390000,390000,0
|
|
20240325,174200,787465000,390000,390000,390000,390000,0
|
|
20240325,174100,787465000,390000,390000,390000,390000,0
|
|
20240325,174000,787465000,390000,390000,390000,390000,0
|
|
20240325,173900,787465000,390000,390000,390000,390000,0
|
|
20240325,173800,787465000,390000,390000,390000,390000,0
|
|
20240325,173700,787465000,390000,390000,390000,390000,0
|
|
20240325,173600,787465000,390000,390000,390000,390000,0
|
|
20240325,173500,787465000,390000,390000,390000,390000,0
|
|
20240325,173400,787465000,390000,390000,390000,390000,0
|
|
20240325,173300,787465000,390000,390000,390000,390000,0
|
|
20240325,173200,787465000,390000,390000,390000,390000,0
|
|
20240325,173100,787465000,390000,390000,390000,390000,0
|
|
20240325,173000,787465000,390000,390000,390000,390000,0
|
|
20240325,172900,787465000,390000,390000,390000,390000,0
|
|
20240325,172800,787465000,390000,390000,390000,390000,0
|
|
20240325,172700,787465000,390000,390000,390000,390000,0
|
|
20240325,172600,787465000,390000,390000,390000,390000,0
|
|
20240325,172500,787465000,390000,390000,390000,390000,0
|
|
20240325,172400,787465000,390000,390000,390000,390000,0
|
|
20240325,172300,787465000,390000,390000,390000,390000,0
|
|
20240325,172200,787465000,390000,390000,390000,390000,0
|
|
20240325,172100,787465000,390000,390000,390000,390000,0
|
|
20240325,172000,787465000,390000,390000,390000,390000,0
|
|
20240325,171900,787465000,390000,390000,390000,390000,148
|
|
20240325,171800,787465000,390000,390000,390000,390000,0
|
|
20240325,171700,787465000,390000,390000,390000,390000,0
|
|
20240325,171600,787465000,390000,390000,390000,390000,0
|
|
20240325,171500,787465000,390000,390000,390000,390000,0
|
|
20240325,171400,787465000,390000,390000,390000,390000,0
|
|
20240325,171300,787465000,390000,390000,390000,390000,0
|
|
20240325,171200,787465000,390000,390000,390000,390000,0
|
|
20240325,171100,787465000,390000,390000,390000,390000,0
|
|
20240325,171000,787465000,390000,390000,390000,390000,0
|
|
20240325,170900,787465000,390000,390000,390000,390000,0
|
|
20240325,170800,787465000,390000,390000,390000,390000,0
|
|
20240325,170700,787465000,390000,390000,390000,390000,0
|
|
20240325,170600,787465000,390000,390000,390000,390000,0
|
|
20240325,170500,787465000,390000,390000,390000,390000,0
|
|
20240325,170400,787465000,390000,390000,390000,390000,0
|
|
20240325,170300,787465000,390000,390000,390000,390000,0
|
|
20240325,170200,787465000,390000,390000,390000,390000,0
|
|
20240325,170100,787465000,390000,390000,390000,390000,0
|
|
20240325,170000,787465000,390000,390000,390000,390000,0
|
|
20240325,165900,787465000,390000,390000,390000,390000,0
|
|
20240325,165800,787465000,390000,390000,390000,390000,0
|
|
20240325,165700,787465000,390000,390000,390000,390000,0
|
|
20240325,165600,787465000,390000,390000,390000,390000,0
|
|
20240325,165500,787465000,390000,390000,390000,390000,0
|
|
20240325,165400,787465000,390000,390000,390000,390000,0
|
|
20240325,165300,787465000,390000,390000,390000,390000,0
|
|
20240325,165200,787465000,390000,390000,390000,390000,0
|
|
20240325,165100,787465000,390000,390000,390000,390000,0
|
|
20240325,165000,787465000,390000,390000,390000,390000,0
|
|
20240325,164900,787465000,390000,390000,390000,390000,148
|
|
20240325,164800,787465000,390000,390000,390000,390000,0
|
|
20240325,164700,787465000,390000,390000,390000,390000,0
|
|
20240325,164600,787465000,390000,390000,390000,390000,0
|
|
20240325,164500,787465000,390000,390000,390000,390000,0
|
|
20240325,164400,787465000,390000,390000,390000,390000,0
|
|
20240325,164300,787465000,390000,390000,390000,390000,0
|
|
20240325,164200,787465000,390000,390000,390000,390000,0
|
|
20240325,164100,787465000,390000,390000,390000,390000,0
|
|
20240325,164000,787465000,390000,390000,390000,390000,0
|
|
20240325,163900,787465000,390000,390000,390000,390000,0
|
|
20240325,163800,787465000,390000,390000,390000,390000,0
|
|
20240325,163700,787465000,390000,390000,390000,390000,0
|
|
20240325,163600,787465000,390000,390000,390000,390000,0
|
|
20240325,163500,787465000,390000,390000,390000,390000,0
|
|
20240325,163400,787465000,390000,390000,390000,390000,0
|
|
20240325,163300,787465000,390000,390000,390000,390000,0
|
|
20240325,163200,787465000,390000,390000,390000,390000,0
|
|
20240325,163100,787465000,390000,390000,390000,390000,0
|
|
20240325,163000,787465000,390000,390000,390000,390000,0
|
|
20240325,162900,787465000,390000,390000,390000,390000,0
|
|
20240325,162800,787465000,390000,390000,390000,390000,0
|
|
20240325,162700,787465000,390000,390000,390000,390000,0
|
|
20240325,162600,787465000,390000,390000,390000,390000,0
|
|
20240325,162500,787465000,390000,390000,390000,390000,0
|
|
20240325,162400,787465000,390000,390000,390000,390000,0
|
|
20240325,162300,787465000,390000,390000,390000,390000,0
|
|
20240325,162200,787465000,390000,390000,390000,390000,0
|
|
20240325,162100,787465000,390000,390000,390000,390000,0
|
|
20240325,162000,787465000,390000,390000,390000,390000,0
|
|
20240325,161900,787465000,390000,390000,390000,390000,148
|
|
20240325,161800,787465000,390000,390000,390000,390000,0
|
|
20240325,161700,787465000,390000,390000,390000,390000,0
|
|
20240325,161600,787465000,390000,390000,390000,390000,0
|
|
20240325,161500,787465000,390000,390000,390000,390000,0
|
|
20240325,161400,787465000,390000,390000,390000,390000,0
|
|
20240325,161300,787465000,390000,390000,390000,390000,0
|
|
20240325,161200,787465000,390000,390000,390000,390000,0
|
|
20240325,161100,787465000,390000,390000,390000,390000,0
|
|
20240325,161000,787465000,390000,390000,390000,390000,0
|
|
20240325,160900,787465000,390000,390000,390000,390000,0
|
|
20240325,160800,787465000,390000,390000,390000,390000,0
|
|
20240325,160700,787465000,390000,390000,390000,390000,0
|
|
20240325,160600,787465000,390000,390000,390000,390000,0
|
|
20240325,160500,787465000,390000,390000,390000,390000,0
|
|
20240325,160400,787465000,390000,390000,390000,390000,0
|
|
20240325,160300,787465000,390000,390000,390000,390000,0
|
|
20240325,160200,787465000,390000,390000,390000,390000,0
|
|
20240325,160100,787465000,390000,390000,390000,390000,0
|
|
20240325,160000,787465000,390000,390000,390000,390000,0
|
|
20240325,155900,787465000,390000,390000,390000,390000,0
|
|
20240325,155800,787465000,390000,390000,390000,390000,0
|
|
20240325,155700,787465000,390000,390000,390000,390000,0
|
|
20240325,155600,787465000,390000,390000,390000,390000,0
|
|
20240325,155500,787465000,390000,390000,390000,390000,0
|
|
20240325,155400,787465000,390000,390000,390000,390000,0
|
|
20240325,155300,787465000,390000,390000,390000,390000,0
|
|
20240325,155200,787465000,390000,390000,390000,390000,0
|
|
20240325,155100,787465000,390000,390000,390000,390000,0
|
|
20240325,155000,787465000,390000,390000,390000,390000,0
|
|
20240325,154900,787465000,390000,390000,390000,390000,148
|
|
20240325,154800,787465000,390000,390000,390000,390000,0
|
|
20240325,154700,787465000,390000,390000,390000,390000,0
|
|
20240325,154600,787465000,390000,390000,390000,390000,0
|
|
20240325,154500,787465000,390000,390000,390000,390000,0
|
|
20240325,154400,787465000,390000,390000,390000,390000,0
|
|
20240325,154300,787465000,390000,390000,390000,390000,0
|
|
20240325,154200,787465000,390000,390000,390000,390000,0
|
|
20240325,154100,787465000,390000,390000,390000,390000,0
|
|
20240325,154000,787465000,390000,390000,390000,390000,0
|
|
20240325,153900,787465000,390000,390000,390000,390000,0
|
|
20240325,153800,787465000,390000,390000,390000,390000,0
|
|
20240325,153700,787465000,390000,390000,390000,390000,0
|
|
20240325,153600,787465000,390000,390000,390000,390000,0
|
|
20240325,153500,787465000,390000,390000,390000,390000,0
|
|
20240325,153400,787465000,390000,390000,390000,390000,0
|
|
20240325,153300,787465000,390000,390000,390000,390000,0
|
|
20240325,153200,787465000,390000,390000,390000,390000,0
|
|
20240325,153100,787465000,390000,390000,390000,390000,0
|
|
20240325,153000,787465000,390000,390000,390000,390000,148
|
|
20240325,152900,729745000,392000,392000,392000,392000,0
|
|
20240325,152800,729745000,392000,392000,392000,392000,0
|
|
20240325,152700,729745000,392000,392000,392000,392000,0
|
|
20240325,152600,729745000,392000,392000,392000,392000,0
|
|
20240325,152500,729745000,392000,392000,392000,392000,0
|
|
20240325,152400,729745000,392000,392000,392000,392000,0
|
|
20240325,152300,729745000,392000,392000,392000,392000,0
|
|
20240325,152200,729745000,392000,392000,392000,392000,0
|
|
20240325,152100,729745000,392000,392000,392000,392000,0
|
|
20240325,152000,729745000,392000,392000,392000,392000,0
|
|
20240325,151900,729745000,392000,392000,392000,392000,0
|
|
20240325,151800,729745000,392000,392000,392000,391000,23
|
|
20240325,151700,720738000,391500,391500,391500,391500,1
|
|
20240325,151600,720346500,391500,391500,392000,391500,10
|
|
20240325,151500,716431000,391500,391500,391500,391500,3
|
|
20240325,151400,715256500,391500,391500,391500,391500,0
|
|
20240325,151300,715256500,391500,391500,391500,391500,2
|
|
20240325,151200,714473500,391500,391500,391500,391500,0
|
|
20240325,151100,714473500,391500,391500,391500,391500,1
|
|
20240325,151000,714082000,392000,391500,392000,391500,7
|
|
20240325,150900,711339500,391500,391500,391500,391500,0
|
|
20240325,150800,711339500,391500,391500,391500,391500,6
|
|
20240325,150700,708990500,391500,391500,391500,391500,4
|
|
20240325,150600,707424500,392000,392000,392000,392000,0
|
|
20240325,150500,707424500,392000,391500,392000,391500,5
|
|
20240325,150400,705466500,392000,391500,392000,391500,5
|
|
20240325,150300,703508500,391500,391500,391500,391500,2
|
|
20240325,150200,702725500,391500,391500,392000,391500,3
|
|
20240325,150100,701550500,391500,391500,391500,391500,2
|
|
20240325,150000,700767500,392000,391000,392000,391000,12
|
|
20240325,145900,696072500,392000,392000,392000,391000,16
|
|
20240325,145800,689813500,392000,391500,392000,391500,9
|
|
20240325,145700,686289500,392000,392000,392000,392000,2
|
|
20240325,145600,685505500,392000,392000,392000,392000,2
|
|
20240325,145500,684721500,392000,391000,392000,391000,8
|
|
20240325,145400,681592500,391500,391500,391500,391500,7
|
|
20240325,145300,678852000,391500,391500,391500,391000,20
|
|
20240325,145200,671025000,391000,391500,391500,391000,4
|
|
20240325,145100,669460000,391500,391000,391500,391000,13
|
|
20240325,145000,664374500,391500,392000,392000,391500,3
|
|
20240325,144900,663199500,392000,391500,392000,391500,10
|
|
20240325,144800,659284000,392000,392000,392000,392000,0
|
|
20240325,144700,659284000,392000,391500,392000,391500,14
|
|
20240325,144600,653802500,391500,391500,391500,391500,6
|
|
20240325,144500,651453500,391500,391500,391500,391500,12
|
|
20240325,144400,646755500,391500,391500,391500,391500,7
|
|
20240325,144300,644015000,391500,391500,391500,391500,6
|
|
20240325,144200,641666000,391500,392000,392000,391500,10
|
|
20240325,144100,637748000,391500,391500,391500,391500,6
|
|
20240325,144000,635399000,391500,391500,392000,391500,9
|
|
20240325,143900,631875000,391500,391500,391500,391500,7
|
|
20240325,143800,629134500,391500,391500,391500,391500,15
|
|
20240325,143700,623262000,391500,391500,391500,391500,7
|
|
20240325,143600,620521500,391500,391500,391500,391500,8
|
|
20240325,143500,617389500,391500,391500,391500,391500,1
|
|
20240325,143400,616998000,392000,391500,392000,391000,15
|
|
20240325,143300,611123000,391500,391500,391500,391500,6
|
|
20240325,143200,608774000,391500,391500,391500,391500,10
|
|
20240325,143100,604859000,391500,391500,391500,391500,8
|
|
20240325,143000,601727000,391000,390500,391000,390500,14
|
|
20240325,142900,596256000,391000,391000,391000,391000,16
|
|
20240325,142800,590000000,391000,391000,391000,391000,0
|
|
20240325,142700,590000000,391000,391000,391000,391000,7
|
|
20240325,142600,587263000,391500,391500,391500,391500,0
|
|
20240325,142500,587263000,391500,391500,391500,391500,3
|
|
20240325,142400,586088500,391000,391000,391000,391000,7
|
|
20240325,142300,583351500,391000,391000,391000,391000,12
|
|
20240325,142200,578659500,391000,390500,391000,390500,8
|
|
20240325,142100,575532500,390500,390500,390500,390500,6
|
|
20240325,142000,573189500,390500,391000,391000,390500,20
|
|
20240325,141900,565376500,391000,391000,391000,391000,13
|
|
20240325,141800,560293500,391000,391000,391000,391000,11
|
|
20240325,141700,555992500,391000,391000,391000,391000,9
|
|
20240325,141600,552473500,391500,391500,391500,391500,4
|
|
20240325,141500,550907500,391000,391000,391000,391000,9
|
|
20240325,141400,547388500,391000,391000,391000,391000,12
|
|
20240325,141300,542696500,391000,391000,391000,391000,7
|
|
20240325,141200,539959500,391000,391000,391000,391000,6
|
|
20240325,141100,537613500,391000,391000,391000,391000,5
|
|
20240325,141000,535658500,391500,391000,391500,391000,7
|
|
20240325,140900,532921000,391000,391000,391000,391000,8
|
|
20240325,140800,529793000,391500,391500,391500,391500,0
|
|
20240325,140700,529793000,391500,391000,391500,391000,12
|
|
20240325,140600,525098000,391500,391500,391500,391500,7
|
|
20240325,140500,522357500,391500,391500,391500,391000,12
|
|
20240325,140400,517662500,392000,392000,392000,392000,1
|
|
20240325,140300,517270500,392000,391000,392000,391000,7
|
|
20240325,140200,514532500,391000,391000,392000,391000,33
|
|
20240325,140100,501611500,391000,390500,391000,390500,12
|
|
20240325,140000,496922500,391000,391500,391500,391000,13
|
|
20240325,135900,491839000,391000,391000,391000,391000,6
|
|
20240325,135800,489493000,391500,391500,391500,391500,3
|
|
20240325,135700,488318500,391500,391500,391500,391500,0
|
|
20240325,135600,488318500,391500,391500,391500,391500,1
|
|
20240325,135500,487927000,391500,391000,391500,391000,17
|
|
20240325,135400,481276500,391000,391000,391000,391000,6
|
|
20240325,135300,478930500,391000,391000,391000,391000,12
|
|
20240325,135200,474238500,391000,391000,391500,391000,8
|
|
20240325,135100,471110000,391000,390500,391000,390500,7
|
|
20240325,135000,468376000,390500,391000,391500,390500,20
|
|
20240325,134900,460558000,391000,391000,391000,391000,0
|
|
20240325,134800,460558000,391000,390500,391000,390500,20
|
|
20240325,134700,452747000,390000,390000,390500,390000,19
|
|
20240325,134600,445336000,390500,390500,390500,390500,0
|
|
20240325,134500,445336000,390500,390500,390500,390500,7
|
|
20240325,134400,442602500,390500,390000,390500,390000,7
|
|
20240325,134300,439872000,390500,390000,390500,390000,10
|
|
20240325,134200,435971500,390000,390000,390500,390000,15
|
|
20240325,134100,430120500,390000,390000,390000,390000,5
|
|
20240325,134000,428170500,390500,390000,390500,390000,16
|
|
20240325,133900,421930000,390000,390500,390500,390000,7
|
|
20240325,133800,419199500,390500,390000,390500,390000,14
|
|
20240325,133700,413736000,390500,390500,390500,390500,0
|
|
20240325,133600,413736000,390500,390500,390500,390500,0
|
|
20240325,133500,413736000,390500,391000,391000,390500,15
|
|
20240325,133400,407878000,391000,390500,391000,390500,14
|
|
20240325,133300,402410000,390500,390500,391000,390500,14
|
|
20240325,133200,396942500,390500,390500,390500,390500,1
|
|
20240325,133100,396552000,391000,390500,391000,390500,4
|
|
20240325,133000,394989500,391000,390500,391000,390500,2
|
|
20240325,132900,394208000,390500,390500,390500,390500,7
|
|
20240325,132800,391474500,391000,391000,391000,391000,11
|
|
20240325,132700,387173500,391000,390500,391000,390500,13
|
|
20240325,132600,382096500,390500,390500,390500,390500,9
|
|
20240325,132500,378582000,391000,391000,391000,391000,24
|
|
20240325,132400,369198000,391000,391000,391000,391000,9
|
|
20240325,132300,365679000,391500,391500,391500,391500,0
|
|
20240325,132200,365679000,391500,391500,391500,391500,0
|
|
20240325,132100,365679000,391500,391500,391500,391500,0
|
|
20240325,132000,365679000,391500,391000,391500,391000,10
|
|
20240325,131900,361767500,391000,391000,391000,391000,5
|
|
20240325,131800,359812500,391000,391000,391000,391000,0
|
|
20240325,131700,359812500,391000,391000,391000,391000,1
|
|
20240325,131600,359421500,391000,391000,391000,391000,0
|
|
20240325,131500,359421500,391000,391000,391000,391000,5
|
|
20240325,131400,357466500,391000,391000,391000,391000,0
|
|
20240325,131300,357466500,391000,391000,391000,391000,0
|
|
20240325,131200,357466500,391000,391500,391500,391000,2
|
|
20240325,131100,356684000,391000,391000,391000,391000,1
|
|
20240325,131000,356293000,391000,391000,391000,391000,2
|
|
20240325,130900,355511000,391000,391000,391000,391000,0
|
|
20240325,130800,355511000,391000,391000,391000,391000,0
|
|
20240325,130700,355511000,391000,391000,391000,391000,0
|
|
20240325,130600,355511000,391000,391500,391500,391000,3
|
|
20240325,130500,354337000,391500,391500,391500,391500,0
|
|
20240325,130400,354337000,391500,391500,391500,391500,0
|
|
20240325,130300,354337000,391500,391500,391500,391500,2
|
|
20240325,130200,353554000,391000,391000,391000,391000,3
|
|
20240325,130100,352381000,391500,391500,391500,391500,0
|
|
20240325,130000,352381000,391500,391000,391500,391000,54
|
|
20240325,125900,331264500,391000,391000,391000,391000,0
|
|
20240325,125800,331264500,391000,390500,391000,390500,2
|
|
20240325,125700,330483000,390500,390500,390500,390500,1
|
|
20240325,125600,330092500,390500,390500,390500,390500,0
|
|
20240325,125500,330092500,390500,390500,390500,390500,0
|
|
20240325,125400,330092500,390500,390500,390500,390500,1
|
|
20240325,125300,329702000,390500,391000,391000,390500,2
|
|
20240325,125200,328920500,391000,391000,391000,391000,0
|
|
20240325,125100,328920500,391000,391000,391000,391000,0
|
|
20240325,125000,328920500,391000,391000,391000,391000,1
|
|
20240325,124900,328529500,390500,390500,390500,390500,1
|
|
20240325,124800,328139000,390500,390500,390500,390500,0
|
|
20240325,124700,328139000,390500,390500,390500,390500,1
|
|
20240325,124600,327748500,391000,391000,391000,391000,4
|
|
20240325,124500,326184500,390500,390500,390500,390500,1
|
|
20240325,124400,325794000,390500,390500,390500,390500,1
|
|
20240325,124300,325403500,390500,390500,390500,390500,3
|
|
20240325,124200,324232000,390500,390500,390500,390500,0
|
|
20240325,124100,324232000,390500,390500,390500,390500,0
|
|
20240325,124000,324232000,390500,390500,390500,390500,1
|
|
20240325,123900,323841500,390500,390500,390500,390500,6
|
|
20240325,123800,321498500,390500,390500,390500,390500,1
|
|
20240325,123700,321108000,390500,390500,390500,390500,0
|
|
20240325,123600,321108000,390500,390500,390500,390500,0
|
|
20240325,123500,321108000,390500,390500,390500,390500,1
|
|
20240325,123400,320717500,390500,390500,390500,390500,0
|
|
20240325,123300,320717500,390500,390500,390500,390500,0
|
|
20240325,123200,320717500,390500,390500,390500,390500,0
|
|
20240325,123100,320717500,390500,390500,390500,390500,1
|
|
20240325,123000,320327000,390500,390500,390500,390500,0
|
|
20240325,122900,320327000,390500,390500,390500,390500,0
|
|
20240325,122800,320327000,390500,390500,390500,390500,0
|
|
20240325,122700,320327000,390500,390500,390500,390500,0
|
|
20240325,122600,320327000,390500,390500,390500,390500,1
|
|
20240325,122500,319936500,390500,390500,390500,390500,1
|
|
20240325,122400,319546000,391000,391000,391000,391000,0
|
|
20240325,122300,319546000,391000,391000,391000,391000,3
|
|
20240325,122200,318373000,390500,390500,390500,390500,1
|
|
20240325,122100,317982500,390500,390500,390500,390500,0
|
|
20240325,122000,317982500,390500,390500,390500,390500,0
|
|
20240325,121900,317982500,390500,390500,390500,390500,0
|
|
20240325,121800,317982500,390500,390500,390500,390500,1
|
|
20240325,121700,317592000,390500,390500,390500,390500,1
|
|
20240325,121600,317201500,390500,390500,390500,390500,0
|
|
20240325,121500,317201500,390500,390500,390500,390500,0
|
|
20240325,121400,317201500,390500,390500,390500,390500,0
|
|
20240325,121300,317201500,390500,390500,390500,390500,2
|
|
20240325,121200,316420500,391000,391000,391000,391000,1
|
|
20240325,121100,316029500,391000,391000,391000,391000,0
|
|
20240325,121000,316029500,391000,390500,391000,390500,2
|
|
20240325,120900,315248000,390500,391000,391000,390500,3
|
|
20240325,120800,314076000,391000,391000,391000,391000,1
|
|
20240325,120700,313685000,391000,391000,391000,391000,2
|
|
20240325,120600,312903000,390500,390500,390500,390500,0
|
|
20240325,120500,312903000,390500,390500,390500,390500,0
|
|
20240325,120400,312903000,390500,390500,390500,390500,1
|
|
20240325,120300,312512500,390500,390500,390500,390500,0
|
|
20240325,120200,312512500,390500,390500,390500,390500,1
|
|
20240325,120100,312122000,391000,391000,391000,391000,1
|
|
20240325,120000,311731000,390500,390500,390500,390500,1
|
|
20240325,115900,311340500,390500,390500,390500,390500,1
|
|
20240325,115800,310950000,390500,390500,390500,390500,0
|
|
20240325,115700,310950000,390500,390500,390500,390500,0
|
|
20240325,115600,310950000,390500,390500,390500,390500,0
|
|
20240325,115500,310950000,390500,390500,390500,390500,2
|
|
20240325,115400,310169000,390500,390500,390500,390500,2
|
|
20240325,115300,309388000,390500,390500,390500,390500,0
|
|
20240325,115200,309388000,390500,390500,390500,390500,0
|
|
20240325,115100,309388000,390500,390500,390500,390500,1
|
|
20240325,115000,308997500,390500,390500,390500,390500,0
|
|
20240325,114900,308997500,390500,390500,390500,390500,0
|
|
20240325,114800,308997500,390500,390500,390500,390500,0
|
|
20240325,114700,308997500,390500,390500,390500,390500,0
|
|
20240325,114600,308997500,390500,390500,390500,390500,1
|
|
20240325,114500,308607000,390500,390500,390500,390500,0
|
|
20240325,114400,308607000,390500,390500,390500,390500,0
|
|
20240325,114300,308607000,390500,390500,390500,390500,0
|
|
20240325,114200,308607000,390500,390500,390500,390500,1
|
|
20240325,114100,308216500,390500,390500,390500,390500,0
|
|
20240325,114000,308216500,390500,390500,390500,390500,0
|
|
20240325,113900,308216500,390500,390500,390500,390500,2
|
|
20240325,113800,307435500,390500,390500,390500,390500,1
|
|
20240325,113700,307045000,390500,391000,391000,390500,46
|
|
20240325,113600,289060000,391000,391000,391000,391000,0
|
|
20240325,113500,289060000,391000,390500,391000,390500,4
|
|
20240325,113400,287497500,390500,390500,390500,390500,0
|
|
20240325,113300,287497500,390500,390500,390500,390500,0
|
|
20240325,113200,287497500,390500,390500,390500,390500,1
|
|
20240325,113100,287107000,390500,390500,390500,390500,0
|
|
20240325,113000,287107000,390500,390500,390500,390500,0
|
|
20240325,112900,287107000,390500,390500,390500,390500,1
|
|
20240325,112800,286716500,390500,390500,390500,390500,2
|
|
20240325,112700,285935500,391000,390500,391000,390500,4
|
|
20240325,112600,284373000,390500,390500,390500,390500,0
|
|
20240325,112500,284373000,390500,390500,390500,390500,1
|
|
20240325,112400,283982500,390500,390000,390500,390000,4
|
|
20240325,112300,282421500,390000,390000,390000,390000,0
|
|
20240325,112200,282421500,390000,390000,390000,390000,0
|
|
20240325,112100,282421500,390000,390000,390000,390000,0
|
|
20240325,112000,282421500,390000,390000,390000,390000,1
|
|
20240325,111900,282031500,390000,390000,390000,390000,0
|
|
20240325,111800,282031500,390000,390000,390000,390000,0
|
|
20240325,111700,282031500,390000,390000,390000,390000,1
|
|
20240325,111600,281641500,390500,390500,390500,390500,4
|
|
20240325,111500,280079500,390000,390500,390500,390000,2
|
|
20240325,111400,279299000,390500,390500,390500,390500,0
|
|
20240325,111300,279299000,390500,390500,390500,390500,9
|
|
20240325,111200,275784500,390500,390500,390500,390500,1
|
|
20240325,111100,275394000,390500,390000,390500,390000,3
|
|
20240325,111000,274223000,390000,390000,390000,390000,12
|
|
20240325,110900,269543000,390000,390000,390000,390000,0
|
|
20240325,110800,269543000,390000,390000,390000,390000,0
|
|
20240325,110700,269543000,390000,390000,390000,390000,1
|
|
20240325,110600,269153000,390500,390500,390500,390500,4
|
|
20240325,110500,267591000,390500,390500,390500,390500,5
|
|
20240325,110400,265638500,390500,390500,390500,390500,2
|
|
20240325,110300,264857500,390500,390500,390500,390500,2
|
|
20240325,110200,264076500,390500,390500,390500,390500,2
|
|
20240325,110100,263295500,390500,390500,390500,390500,0
|
|
20240325,110000,263295500,390500,390500,390500,390500,0
|
|
20240325,105900,263295500,390500,390500,390500,390500,0
|
|
20240325,105800,263295500,390500,390500,390500,390500,1
|
|
20240325,105700,262905000,390000,390000,390000,390000,1
|
|
20240325,105600,262515000,390500,390500,390500,390500,2
|
|
20240325,105500,261734000,390500,390500,390500,390500,0
|
|
20240325,105400,261734000,390500,390500,390500,390500,2
|
|
20240325,105300,260953000,390500,390500,390500,390500,4
|
|
20240325,105200,259391000,390500,390500,390500,390500,0
|
|
20240325,105100,259391000,390500,390500,391000,390500,61
|
|
20240325,105000,235567500,390500,390500,390500,390500,1
|
|
20240325,104900,235177000,390000,390000,390000,390000,1
|
|
20240325,104800,234787000,390000,390000,390000,390000,0
|
|
20240325,104700,234787000,390000,390000,390000,390000,1
|
|
20240325,104600,234397000,390500,390500,390500,390500,10
|
|
20240325,104500,230492000,390500,390500,390500,390500,0
|
|
20240325,104400,230492000,390500,390500,390500,390500,0
|
|
20240325,104300,230492000,390500,390500,390500,390500,0
|
|
20240325,104200,230492000,390500,390500,390500,390500,0
|
|
20240325,104100,230492000,390500,390500,390500,390500,0
|
|
20240325,104000,230492000,390500,390500,390500,390500,1
|
|
20240325,103900,230101500,390000,390000,390000,390000,1
|
|
20240325,103800,229711500,390000,390000,390000,390000,0
|
|
20240325,103700,229711500,390000,390000,390000,390000,0
|
|
20240325,103600,229711500,390000,390000,390000,390000,0
|
|
20240325,103500,229711500,390000,390000,390000,390000,0
|
|
20240325,103400,229711500,390000,390000,390000,390000,1
|
|
20240325,103300,229321500,390000,390000,390000,390000,1
|
|
20240325,103200,228931500,390000,390000,390000,390000,4
|
|
20240325,103100,227371500,390500,390500,390500,390500,1
|
|
20240325,103000,226981000,390500,390500,390500,390500,1
|
|
20240325,102900,226590500,390500,390500,390500,390500,0
|
|
20240325,102800,226590500,390500,390500,390500,390500,0
|
|
20240325,102700,226590500,390500,390500,390500,390500,0
|
|
20240325,102600,226590500,390500,390500,390500,390500,0
|
|
20240325,102500,226590500,390500,390500,390500,390500,0
|
|
20240325,102400,226590500,390500,390500,390500,390500,1
|
|
20240325,102300,226200000,390500,390000,390500,390000,3
|
|
20240325,102200,225029500,390000,390000,390000,390000,0
|
|
20240325,102100,225029500,390000,390000,390000,390000,0
|
|
20240325,102000,225029500,390000,390000,390000,390000,0
|
|
20240325,101900,225029500,390000,390000,390000,390000,0
|
|
20240325,101800,225029500,390000,390000,390500,390000,23
|
|
20240325,101700,216059000,390000,390500,390500,390000,2
|
|
20240325,101600,215278500,390500,390000,390500,390000,2
|
|
20240325,101500,214498000,390000,390500,390500,390000,6
|
|
20240325,101400,212157500,390500,390500,390500,390500,0
|
|
20240325,101300,212157500,390500,390500,390500,390500,1
|
|
20240325,101200,211767000,390500,390500,390500,390500,1
|
|
20240325,101100,211376500,390500,390500,390500,390500,3
|
|
20240325,101000,210205000,390500,390000,390500,390000,4
|
|
20240325,100900,208643500,390000,390000,390000,390000,1
|
|
20240325,100800,208253500,390000,390000,390000,390000,2
|
|
20240325,100700,207473500,390000,390000,390000,390000,0
|
|
20240325,100600,207473500,390000,390000,390000,390000,0
|
|
20240325,100500,207473500,390000,390000,390000,390000,0
|
|
20240325,100400,207473500,390000,390000,390000,390000,1
|
|
20240325,100300,207083500,390000,390000,390000,390000,0
|
|
20240325,100200,207083500,390000,390000,390000,390000,1
|
|
20240325,100100,206693500,390500,390500,390500,390000,4
|
|
20240325,100000,205132000,390000,390500,390500,390000,4
|
|
20240325,095900,203571500,390500,390500,390500,390500,0
|
|
20240325,095800,203571500,390500,390500,390500,390500,1
|
|
20240325,095700,203181000,390000,390000,390000,390000,1
|
|
20240325,095600,202791000,390000,390000,390000,390000,0
|
|
20240325,095500,202791000,390000,390000,390000,390000,1
|
|
20240325,095400,202401000,390000,390000,390000,390000,5
|
|
20240325,095300,200451000,390000,390000,390000,390000,0
|
|
20240325,095200,200451000,390000,390000,390000,390000,0
|
|
20240325,095100,200451000,390000,390000,390000,390000,0
|
|
20240325,095000,200451000,390000,390000,390000,390000,5
|
|
20240325,094900,198501000,390000,390500,390500,390000,7
|
|
20240325,094800,195770500,390500,390500,390500,390500,0
|
|
20240325,094700,195770500,390500,390500,390500,390500,0
|
|
20240325,094600,195770500,390500,390500,390500,390500,3
|
|
20240325,094500,194599000,390500,390000,390500,390000,5
|
|
20240325,094400,192647000,390000,390000,390000,390000,1
|
|
20240325,094300,192257000,390500,390500,390500,390500,0
|
|
20240325,094200,192257000,390500,390500,390500,390500,2
|
|
20240325,094100,191476000,390500,390500,390500,390500,2
|
|
20240325,094000,190695000,390500,390500,390500,390500,5
|
|
20240325,093900,188742500,390500,390500,391000,390500,6
|
|
20240325,093800,186397500,390500,390500,390500,390500,2
|
|
20240325,093700,185616500,391000,391000,391000,391000,1
|
|
20240325,093600,185225500,390500,390500,390500,390500,3
|
|
20240325,093500,184054000,391000,391000,391000,391000,1
|
|
20240325,093400,183663000,391000,391000,391000,391000,1
|
|
20240325,093300,183272000,389500,389500,389500,389500,0
|
|
20240325,093200,183272000,389500,389500,389500,389500,1
|
|
20240325,093100,182882500,389500,389500,391000,389500,50
|
|
20240325,093000,163403500,389500,389500,389500,389500,0
|
|
20240325,092900,163403500,389500,389500,389500,389500,1
|
|
20240325,092800,163014000,389500,389500,389500,389500,1
|
|
20240325,092700,162624500,389500,389500,390000,389500,9
|
|
20240325,092600,159115500,389500,389500,389500,389500,0
|
|
20240325,092500,159115500,389500,389500,389500,389500,1
|
|
20240325,092400,158726000,390000,390000,390500,390000,12
|
|
20240325,092300,154045500,390500,390500,390500,390500,2
|
|
20240325,092200,153264500,390500,390500,391000,390500,7
|
|
20240325,092100,150530500,390500,390500,390500,390000,110
|
|
20240325,092000,107625500,390500,390000,390500,389500,18
|
|
20240325,091900,100609500,390000,390000,390000,390000,28
|
|
20240325,091800,89689500,390500,390500,390500,390500,0
|
|
20240325,091700,89689500,390500,390000,390500,390000,2
|
|
20240325,091600,88909000,390500,390500,390500,390500,0
|
|
20240325,091500,88909000,390500,390500,390500,390500,2
|
|
20240325,091400,88128000,390000,390000,390000,390000,0
|
|
20240325,091300,88128000,390000,390500,390500,390000,34
|
|
20240325,091200,74867000,390500,390500,390500,390000,18
|
|
20240325,091100,67843000,391000,391000,391000,391000,10
|
|
20240325,091000,63933000,390500,390500,391000,390500,4
|
|
20240325,090900,62370500,391000,391000,391000,391000,4
|
|
20240325,090800,60806500,390500,391000,391000,390500,3
|
|
20240325,090700,59634000,390500,391000,391000,390500,14
|
|
20240325,090600,54164500,391000,391000,391000,390500,41
|
|
20240325,090500,38138500,391000,391000,391000,391000,4
|
|
20240325,090400,36574500,391000,392000,392000,391000,19
|
|
20240325,090300,29136500,392000,392000,392000,392000,1
|
|
20240325,090200,28744500,394000,392000,394000,392000,21
|
|
20240325,090100,20476500,394000,394000,394000,394000,1
|
|
20240325,090000,20082500,392000,394500,394500,391500,51
|