588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,184500,1595795500,400500,400500,400500,400500,65
|
|
20240327,184400,1595795500,400500,400500,400500,400500,0
|
|
20240327,184300,1595795500,400500,400500,400500,400500,0
|
|
20240327,184200,1595795500,400500,400500,400500,400500,0
|
|
20240327,184100,1595795500,400500,400500,400500,400500,0
|
|
20240327,184000,1595795500,400500,400500,400500,400500,0
|
|
20240327,183900,1595795500,400500,400500,400500,400500,0
|
|
20240327,183800,1595795500,400500,400500,400500,400500,0
|
|
20240327,183700,1595795500,400500,400500,400500,400500,0
|
|
20240327,183600,1595795500,400500,400500,400500,400500,0
|
|
20240327,183500,1595795500,400500,400500,400500,400500,0
|
|
20240327,183400,1595795500,400500,400500,400500,400500,0
|
|
20240327,183300,1595795500,400500,400500,400500,400500,0
|
|
20240327,183200,1595795500,400500,400500,400500,400500,0
|
|
20240327,183100,1595795500,400500,400500,400500,400500,0
|
|
20240327,183000,1595795500,400500,400500,400500,400500,0
|
|
20240327,182900,1595795500,400500,400500,400500,400500,0
|
|
20240327,182800,1595795500,400500,400500,400500,400500,0
|
|
20240327,182700,1595795500,400500,400500,400500,400500,0
|
|
20240327,182600,1595795500,400500,400500,400500,400500,0
|
|
20240327,182500,1595795500,400500,400500,400500,400500,0
|
|
20240327,182400,1595795500,400500,400500,400500,400500,0
|
|
20240327,182300,1595795500,400500,400500,400500,400500,0
|
|
20240327,182200,1595795500,400500,400500,400500,400500,0
|
|
20240327,182100,1595795500,400500,400500,400500,400500,0
|
|
20240327,182000,1595795500,400500,400500,400500,400500,0
|
|
20240327,181900,1595795500,400500,400500,400500,400500,0
|
|
20240327,181800,1595795500,400500,400500,400500,400500,0
|
|
20240327,181700,1595795500,400500,400500,400500,400500,0
|
|
20240327,181600,1595795500,400500,400500,400500,400500,0
|
|
20240327,181500,1595795500,400500,400500,400500,400500,65
|
|
20240327,181400,1595795500,400500,400500,400500,400500,0
|
|
20240327,181300,1595795500,400500,400500,400500,400500,0
|
|
20240327,181200,1595795500,400500,400500,400500,400500,0
|
|
20240327,181100,1595795500,400500,400500,400500,400500,0
|
|
20240327,181000,1595795500,400500,400500,400500,400500,0
|
|
20240327,180900,1595795500,400500,400500,400500,400500,0
|
|
20240327,180800,1595795500,400500,400500,400500,400500,0
|
|
20240327,180700,1595795500,400500,400500,400500,400500,0
|
|
20240327,180600,1595795500,400500,400500,400500,400500,0
|
|
20240327,180500,1595795500,400500,400500,400500,400500,0
|
|
20240327,180400,1595795500,400500,400500,400500,400500,0
|
|
20240327,180300,1595795500,400500,400500,400500,400500,0
|
|
20240327,180200,1595795500,400500,400500,400500,400500,0
|
|
20240327,180100,1595795500,400500,400500,400500,400500,0
|
|
20240327,180000,1595795500,400500,400500,400500,400500,0
|
|
20240327,175900,1595795500,400500,400500,400500,400500,0
|
|
20240327,175800,1595795500,400500,400500,400500,400500,0
|
|
20240327,175700,1595795500,400500,400500,400500,400500,0
|
|
20240327,175600,1595795500,400500,400500,400500,400500,0
|
|
20240327,175500,1595795500,400500,400500,400500,400500,0
|
|
20240327,175400,1595795500,400500,400500,400500,400500,0
|
|
20240327,175300,1595795500,400500,400500,400500,400500,0
|
|
20240327,175200,1595795500,400500,400500,400500,400500,0
|
|
20240327,175100,1595795500,400500,400500,400500,400500,0
|
|
20240327,175000,1595795500,400500,400500,400500,400500,0
|
|
20240327,174900,1595795500,400500,400500,400500,400500,0
|
|
20240327,174800,1595795500,400500,400500,400500,400500,0
|
|
20240327,174700,1595795500,400500,400500,400500,400500,0
|
|
20240327,174600,1595795500,400500,400500,400500,400500,0
|
|
20240327,174500,1595795500,400500,400500,400500,400500,65
|
|
20240327,174400,1595795500,400500,400500,400500,400500,0
|
|
20240327,174300,1595795500,400500,400500,400500,400500,0
|
|
20240327,174200,1595795500,400500,400500,400500,400500,0
|
|
20240327,174100,1595795500,400500,400500,400500,400500,0
|
|
20240327,174000,1595795500,400500,400500,400500,400500,0
|
|
20240327,173900,1595795500,400500,400500,400500,400500,0
|
|
20240327,173800,1595795500,400500,400500,400500,400500,0
|
|
20240327,173700,1595795500,400500,400500,400500,400500,0
|
|
20240327,173600,1595795500,400500,400500,400500,400500,0
|
|
20240327,173500,1595795500,400500,400500,400500,400500,0
|
|
20240327,173400,1595795500,400500,400500,400500,400500,0
|
|
20240327,173300,1595795500,400500,400500,400500,400500,0
|
|
20240327,173200,1595795500,400500,400500,400500,400500,0
|
|
20240327,173100,1595795500,400500,400500,400500,400500,0
|
|
20240327,173000,1595795500,400500,400500,400500,400500,0
|
|
20240327,172900,1595795500,400500,400500,400500,400500,0
|
|
20240327,172800,1595795500,400500,400500,400500,400500,0
|
|
20240327,172700,1595795500,400500,400500,400500,400500,0
|
|
20240327,172600,1595795500,400500,400500,400500,400500,0
|
|
20240327,172500,1595795500,400500,400500,400500,400500,0
|
|
20240327,172400,1595795500,400500,400500,400500,400500,0
|
|
20240327,172300,1595795500,400500,400500,400500,400500,0
|
|
20240327,172200,1595795500,400500,400500,400500,400500,0
|
|
20240327,172100,1595795500,400500,400500,400500,400500,0
|
|
20240327,172000,1595795500,400500,400500,400500,400500,0
|
|
20240327,171900,1595795500,400500,400500,400500,400500,0
|
|
20240327,171800,1595795500,400500,400500,400500,400500,0
|
|
20240327,171700,1595795500,400500,400500,400500,400500,0
|
|
20240327,171600,1595795500,400500,400500,400500,400500,0
|
|
20240327,171500,1595795500,400500,400500,400500,400500,65
|
|
20240327,171400,1595795500,400500,400500,400500,400500,0
|
|
20240327,171300,1595795500,400500,400500,400500,400500,0
|
|
20240327,171200,1595795500,400500,400500,400500,400500,0
|
|
20240327,171100,1595795500,400500,400500,400500,400500,0
|
|
20240327,171000,1595795500,400500,400500,400500,400500,0
|
|
20240327,170900,1595795500,400500,400500,400500,400500,0
|
|
20240327,170800,1595795500,400500,400500,400500,400500,0
|
|
20240327,170700,1595795500,400500,400500,400500,400500,0
|
|
20240327,170600,1595795500,400500,400500,400500,400500,0
|
|
20240327,170500,1595795500,400500,400500,400500,400500,0
|
|
20240327,170400,1595795500,400500,400500,400500,400500,0
|
|
20240327,170300,1595795500,400500,400500,400500,400500,0
|
|
20240327,170200,1595795500,400500,400500,400500,400500,0
|
|
20240327,170100,1595795500,400500,400500,400500,400500,0
|
|
20240327,170000,1595795500,400500,400500,400500,400500,0
|
|
20240327,165900,1595795500,400500,400500,400500,400500,0
|
|
20240327,165800,1595795500,400500,400500,400500,400500,0
|
|
20240327,165700,1595795500,400500,400500,400500,400500,0
|
|
20240327,165600,1595795500,400500,400500,400500,400500,0
|
|
20240327,165500,1595795500,400500,400500,400500,400500,0
|
|
20240327,165400,1595795500,400500,400500,400500,400500,0
|
|
20240327,165300,1595795500,400500,400500,400500,400500,0
|
|
20240327,165200,1595795500,400500,400500,400500,400500,0
|
|
20240327,165100,1595795500,400500,400500,400500,400500,0
|
|
20240327,165000,1595795500,400500,400500,400500,400500,0
|
|
20240327,164900,1595795500,400500,400500,400500,400500,0
|
|
20240327,164800,1595795500,400500,400500,400500,400500,0
|
|
20240327,164700,1595795500,400500,400500,400500,400500,0
|
|
20240327,164600,1595795500,400500,400500,400500,400500,0
|
|
20240327,164500,1595795500,400500,400500,400500,400500,65
|
|
20240327,164400,1595795500,400500,400500,400500,400500,0
|
|
20240327,164300,1595795500,400500,400500,400500,400500,0
|
|
20240327,164200,1595795500,400500,400500,400500,400500,0
|
|
20240327,164100,1595795500,400500,400500,400500,400500,0
|
|
20240327,164000,1595795500,400500,400500,400500,400500,0
|
|
20240327,163900,1595795500,400500,400500,400500,400500,0
|
|
20240327,163800,1595795500,400500,400500,400500,400500,0
|
|
20240327,163700,1595795500,400500,400500,400500,400500,0
|
|
20240327,163600,1595795500,400500,400500,400500,400500,0
|
|
20240327,163500,1595795500,400500,400500,400500,400500,0
|
|
20240327,163400,1595795500,400500,400500,400500,400500,0
|
|
20240327,163300,1595795500,400500,400500,400500,400500,0
|
|
20240327,163200,1595795500,400500,400500,400500,400500,0
|
|
20240327,163100,1595795500,400500,400500,400500,400500,0
|
|
20240327,163000,1595795500,400500,400500,400500,400500,0
|
|
20240327,162900,1595795500,400500,400500,400500,400500,0
|
|
20240327,162800,1595795500,400500,400500,400500,400500,0
|
|
20240327,162700,1595795500,400500,400500,400500,400500,0
|
|
20240327,162600,1595795500,400500,400500,400500,400500,0
|
|
20240327,162500,1595795500,400500,400500,400500,400500,0
|
|
20240327,162400,1595795500,400500,400500,400500,400500,0
|
|
20240327,162300,1595795500,400500,400500,400500,400500,0
|
|
20240327,162200,1595795500,400500,400500,400500,400500,0
|
|
20240327,162100,1595795500,400500,400500,400500,400500,0
|
|
20240327,162000,1595795500,400500,400500,400500,400500,0
|
|
20240327,161900,1595795500,400500,400500,400500,400500,0
|
|
20240327,161800,1595795500,400500,400500,400500,400500,0
|
|
20240327,161700,1595795500,400500,400500,400500,400500,0
|
|
20240327,161600,1595795500,400500,400500,400500,400500,0
|
|
20240327,161500,1595795500,400500,400500,400500,400500,65
|
|
20240327,161400,1595795500,400500,400500,400500,400500,0
|
|
20240327,161300,1595795500,400500,400500,400500,400500,0
|
|
20240327,161200,1595795500,400500,400500,400500,400500,0
|
|
20240327,161100,1595795500,400500,400500,400500,400500,0
|
|
20240327,161000,1595795500,400500,400500,400500,400500,0
|
|
20240327,160900,1595795500,400500,400500,400500,400500,0
|
|
20240327,160800,1595795500,400500,400500,400500,400500,0
|
|
20240327,160700,1595795500,400500,400500,400500,400500,0
|
|
20240327,160600,1595795500,400500,400500,400500,400500,0
|
|
20240327,160500,1595795500,400500,400500,400500,400500,0
|
|
20240327,160400,1595795500,400500,400500,400500,400500,0
|
|
20240327,160300,1595795500,400500,400500,400500,400500,0
|
|
20240327,160200,1595795500,400500,400500,400500,400500,0
|
|
20240327,160100,1595795500,400500,400500,400500,400500,0
|
|
20240327,160000,1595795500,400500,400500,400500,400500,0
|
|
20240327,155900,1595795500,400500,400500,400500,400500,0
|
|
20240327,155800,1595795500,400500,400500,400500,400500,0
|
|
20240327,155700,1595795500,400500,400500,400500,400500,0
|
|
20240327,155600,1595795500,400500,400500,400500,400500,0
|
|
20240327,155500,1595795500,400500,400500,400500,400500,0
|
|
20240327,155400,1595795500,400500,400500,400500,400500,0
|
|
20240327,155300,1595795500,400500,400500,400500,400500,0
|
|
20240327,155200,1595795500,400500,400500,400500,400500,0
|
|
20240327,155100,1595795500,400500,400500,400500,400500,0
|
|
20240327,155000,1595795500,400500,400500,400500,400500,0
|
|
20240327,154900,1595795500,400500,400500,400500,400500,0
|
|
20240327,154800,1595795500,400500,400500,400500,400500,0
|
|
20240327,154700,1595795500,400500,400500,400500,400500,0
|
|
20240327,154600,1595795500,400500,400500,400500,400500,0
|
|
20240327,154500,1595795500,400500,400500,400500,400500,65
|
|
20240327,154400,1595795500,400500,400500,400500,400500,0
|
|
20240327,154300,1595795500,400500,400500,400500,400500,0
|
|
20240327,154200,1595795500,400500,400500,400500,400500,0
|
|
20240327,154100,1595795500,400500,400500,400500,400500,0
|
|
20240327,154000,1595795500,400500,400500,400500,400500,0
|
|
20240327,153900,1595795500,400500,400500,400500,400500,0
|
|
20240327,153800,1595795500,400500,400500,400500,400500,0
|
|
20240327,153700,1595795500,400500,400500,400500,400500,0
|
|
20240327,153600,1595795500,400500,400500,400500,400500,0
|
|
20240327,153500,1595795500,400500,400500,400500,400500,0
|
|
20240327,153400,1595795500,400500,400500,400500,400500,0
|
|
20240327,153300,1595795500,400500,400500,400500,400500,0
|
|
20240327,153200,1595795500,400500,400500,400500,400500,0
|
|
20240327,153100,1595795500,400500,400500,400500,400500,0
|
|
20240327,153000,1595795500,400500,400500,400500,400500,65
|
|
20240327,152900,1569763000,401000,401000,401000,401000,0
|
|
20240327,152800,1569763000,401000,401000,401000,401000,0
|
|
20240327,152700,1569763000,401000,401000,401000,401000,0
|
|
20240327,152600,1569763000,401000,401000,401000,401000,0
|
|
20240327,152500,1569763000,401000,401000,401000,401000,0
|
|
20240327,152400,1569763000,401000,401000,401000,401000,0
|
|
20240327,152300,1569763000,401000,401000,401000,401000,0
|
|
20240327,152200,1569763000,401000,401000,401000,401000,0
|
|
20240327,152100,1569763000,401000,401000,401000,401000,0
|
|
20240327,152000,1569763000,401000,401000,401000,401000,0
|
|
20240327,151900,1569763000,401000,401000,401000,399500,7
|
|
20240327,151800,1566960500,400500,399500,400500,399500,3
|
|
20240327,151700,1565760000,400500,399500,400500,399000,55
|
|
20240327,151600,1543787500,399500,399500,401500,399500,3
|
|
20240327,151500,1542587000,399500,399500,399500,399500,4
|
|
20240327,151400,1540989000,401500,401500,401500,401500,2
|
|
20240327,151300,1540186000,399500,399500,399500,399500,1
|
|
20240327,151200,1539786500,399500,399500,399500,399500,9
|
|
20240327,151100,1536191000,399500,399500,399500,399500,0
|
|
20240327,151000,1536191000,399500,399500,399500,399500,9
|
|
20240327,150900,1532595500,399500,401000,401000,399500,16
|
|
20240327,150800,1526194500,401000,401000,401000,401000,0
|
|
20240327,150700,1526194500,401000,401000,401000,401000,2
|
|
20240327,150600,1525392500,400000,400500,400500,400000,21
|
|
20240327,150500,1516986000,400500,400500,400500,400500,1
|
|
20240327,150400,1516585500,400500,400500,400500,400500,1
|
|
20240327,150300,1516185000,401500,401000,401500,401000,3
|
|
20240327,150200,1514981500,401500,401500,401500,401500,9
|
|
20240327,150100,1511368000,401500,400500,401500,400500,8
|
|
20240327,150000,1508160000,399500,400000,401000,399500,8
|
|
20240327,145900,1504961500,399500,399500,401000,399500,9
|
|
20240327,145800,1501361000,399500,400000,400000,399500,3
|
|
20240327,145700,1500161500,400500,400500,400500,399500,52
|
|
20240327,145600,1479337500,400500,400500,401000,400500,5
|
|
20240327,145500,1477334000,400500,401000,401000,400500,9
|
|
20240327,145400,1473729000,400500,401000,401000,400500,4
|
|
20240327,145300,1472125500,401500,400500,401500,400500,41
|
|
20240327,145200,1455682500,401000,400500,401000,400500,12
|
|
20240327,145100,1450874500,401000,400500,401000,400500,3
|
|
20240327,145000,1449672000,402500,402500,402500,402500,0
|
|
20240327,144900,1449672000,402500,399000,403000,399000,553
|
|
20240327,144800,1228201500,399500,399000,399500,399000,5
|
|
20240327,144700,1226205500,399000,399000,399000,399000,5
|
|
20240327,144600,1224210500,399000,399500,399500,399000,8
|
|
20240327,144500,1221018000,399500,399000,399500,399000,5
|
|
20240327,144400,1219022500,399000,399000,399500,399000,4
|
|
20240327,144300,1217426000,399000,399000,399000,399000,5
|
|
20240327,144200,1215431000,399000,399000,399000,399000,4
|
|
20240327,144100,1213835000,399000,399000,399000,399000,5
|
|
20240327,144000,1211840000,399000,399000,399500,399000,5
|
|
20240327,143900,1209844500,399000,399000,399000,399000,3
|
|
20240327,143800,1208647500,399500,399000,399500,399000,6
|
|
20240327,143700,1206252000,399000,399000,399000,399000,5
|
|
20240327,143600,1204257000,399000,399000,399000,399000,6
|
|
20240327,143500,1201863000,399000,399500,399500,399000,52
|
|
20240327,143400,1181089500,400000,399000,400000,399000,270
|
|
20240327,143300,1073300500,398500,398500,398500,398500,2
|
|
20240327,143200,1072503500,398500,398500,398500,398500,3
|
|
20240327,143100,1071308000,399000,399000,399000,399000,1
|
|
20240327,143000,1070909000,398500,399000,399000,398500,12
|
|
20240327,142900,1066122000,399000,398500,399000,398500,2
|
|
20240327,142800,1065324500,398500,399000,399000,398500,4
|
|
20240327,142700,1063729000,399000,398500,399000,398500,6
|
|
20240327,142600,1061336000,398500,398500,398500,398500,2
|
|
20240327,142500,1060539000,398500,398500,399000,398500,6
|
|
20240327,142400,1058146000,399000,398500,399000,398500,24
|
|
20240327,142300,1048580500,398500,398500,398500,398500,2
|
|
20240327,142200,1047783500,398500,398500,398500,398500,2
|
|
20240327,142100,1046986500,398500,398500,398500,398500,12
|
|
20240327,142000,1042204500,398500,398500,398500,398500,4
|
|
20240327,141900,1040610500,398500,398500,398500,398500,1
|
|
20240327,141800,1040212000,398000,398000,398000,398000,1
|
|
20240327,141700,1039814000,398000,398000,398000,398000,3
|
|
20240327,141600,1038620000,398000,398000,398000,398000,2
|
|
20240327,141500,1037824000,398500,398000,398500,398000,14
|
|
20240327,141400,1032245500,398500,398500,398500,398500,0
|
|
20240327,141300,1032245500,398500,398000,398500,398000,77
|
|
20240327,141200,1001562000,398000,398000,398000,398000,1
|
|
20240327,141100,1001164000,398500,398500,398500,398500,1
|
|
20240327,141000,1000765500,398000,398000,398000,398000,1
|
|
20240327,140900,1000367500,398000,398000,398000,398000,6
|
|
20240327,140800,997979500,398000,398000,398000,398000,2
|
|
20240327,140700,997183500,398000,398500,398500,398000,60
|
|
20240327,140600,973274000,398000,398000,398000,398000,0
|
|
20240327,140500,973274000,398000,398000,398000,398000,0
|
|
20240327,140400,973274000,398000,398000,398000,398000,1
|
|
20240327,140300,972876000,397000,397500,398500,397000,302
|
|
20240327,140200,852725500,397000,397000,397500,397000,105
|
|
20240327,140100,811039000,397000,397000,397000,397000,1
|
|
20240327,140000,810642000,397000,397000,397000,397000,0
|
|
20240327,135900,810642000,397000,397000,397000,397000,1
|
|
20240327,135800,810245000,397000,397000,397000,397000,1
|
|
20240327,135700,809848000,397000,397000,397000,397000,1
|
|
20240327,135600,809451000,397000,397000,397000,397000,1
|
|
20240327,135500,809054000,397500,397500,397500,397500,0
|
|
20240327,135400,809054000,397500,397000,397500,397000,4
|
|
20240327,135300,807464500,397500,397500,397500,397500,0
|
|
20240327,135200,807464500,397500,397500,397500,397500,0
|
|
20240327,135100,807464500,397500,397500,397500,397500,0
|
|
20240327,135000,807464500,397500,397000,397500,397000,7
|
|
20240327,134900,804682500,397000,397000,397000,397000,1
|
|
20240327,134800,804285500,397000,397000,397000,397000,0
|
|
20240327,134700,804285500,397000,397000,397000,397000,5
|
|
20240327,134600,802300500,397000,397000,397000,397000,0
|
|
20240327,134500,802300500,397000,397500,397500,397000,29
|
|
20240327,134400,790784000,397500,397500,397500,397500,0
|
|
20240327,134300,790784000,397500,397500,397500,397500,0
|
|
20240327,134200,790784000,397500,397500,397500,397500,2
|
|
20240327,134100,789989000,397000,397000,397000,397000,1
|
|
20240327,134000,789592000,397000,397000,397000,397000,1
|
|
20240327,133900,789195000,397500,397500,397500,397500,0
|
|
20240327,133800,789195000,397500,397500,397500,397500,4
|
|
20240327,133700,787605000,397000,397500,397500,397000,6
|
|
20240327,133600,785222500,397000,397000,397000,397000,1
|
|
20240327,133500,784825500,397000,397000,397000,397000,0
|
|
20240327,133400,784825500,397000,397000,397000,397000,1
|
|
20240327,133300,784428500,397000,397500,397500,397000,5
|
|
20240327,133200,782441500,397000,397000,397000,397000,0
|
|
20240327,133100,782441500,397000,397000,397000,397000,1
|
|
20240327,133000,782044500,397500,397500,397500,397500,7
|
|
20240327,132900,779262000,397500,397000,397500,396500,7
|
|
20240327,132800,776482000,397000,397000,397000,397000,2
|
|
20240327,132700,775688000,397000,397000,397000,397000,0
|
|
20240327,132600,775688000,397000,396500,397000,396500,58
|
|
20240327,132500,752670500,396500,397000,397000,396500,4
|
|
20240327,132400,751084000,396500,396500,396500,396500,1
|
|
20240327,132300,750687500,396500,396500,396500,396500,0
|
|
20240327,132200,750687500,396500,396500,396500,396500,1
|
|
20240327,132100,750291000,396500,396500,396500,396500,1
|
|
20240327,132000,749894500,396500,396500,396500,396500,0
|
|
20240327,131900,749894500,396500,396500,396500,396500,4
|
|
20240327,131800,748308500,397000,397000,397000,397000,1
|
|
20240327,131700,747911500,396500,396500,396500,396500,1
|
|
20240327,131600,747515000,397000,397000,397000,397000,1
|
|
20240327,131500,747118000,397000,396500,397000,396500,2
|
|
20240327,131400,746324500,397000,397000,397000,397000,3
|
|
20240327,131300,745133500,397000,397000,397000,397000,2
|
|
20240327,131200,744339500,396500,396500,396500,396500,0
|
|
20240327,131100,744339500,396500,396500,396500,396500,6
|
|
20240327,131000,741960500,396500,396500,396500,396500,2
|
|
20240327,130900,741167500,397000,397000,397000,397000,0
|
|
20240327,130800,741167500,397000,396500,397000,396500,12
|
|
20240327,130700,736409000,396500,396500,396500,396500,2
|
|
20240327,130600,735616000,396500,396500,396500,396500,1
|
|
20240327,130500,735219500,396500,396500,396500,396500,0
|
|
20240327,130400,735219500,396500,396500,396500,396500,8
|
|
20240327,130300,732047500,396500,396500,396500,396500,0
|
|
20240327,130200,732047500,396500,396500,396500,396500,0
|
|
20240327,130100,732047500,396500,396000,396500,396000,3
|
|
20240327,130000,730858500,396000,396500,396500,396000,3
|
|
20240327,125900,729669500,396500,396500,396500,396500,2
|
|
20240327,125800,728876500,396000,396000,396000,396000,1
|
|
20240327,125700,728480500,396000,396000,396000,396000,1
|
|
20240327,125600,728084500,396000,396000,396000,396000,1
|
|
20240327,125500,727688500,396000,396000,396000,396000,8
|
|
20240327,125400,724520500,396000,396000,396000,396000,0
|
|
20240327,125300,724520500,396000,396000,396000,396000,0
|
|
20240327,125200,724520500,396000,396000,396000,396000,2
|
|
20240327,125100,723728500,396500,396500,396500,396500,0
|
|
20240327,125000,723728500,396500,396500,396500,396500,0
|
|
20240327,124900,723728500,396500,396500,396500,396500,1
|
|
20240327,124800,723332000,396000,396000,396000,396000,1
|
|
20240327,124700,722936000,396000,396000,396000,396000,1
|
|
20240327,124600,722540000,396000,396000,396000,396000,1
|
|
20240327,124500,722144000,397000,396500,397000,396500,4
|
|
20240327,124400,720557000,396500,396500,396500,396500,0
|
|
20240327,124300,720557000,396500,396500,396500,396500,1
|
|
20240327,124200,720160500,396500,396500,396500,396500,0
|
|
20240327,124100,720160500,396500,396500,396500,396500,0
|
|
20240327,124000,720160500,396500,397500,397500,396500,4
|
|
20240327,123900,718573000,397000,397000,397000,397000,0
|
|
20240327,123800,718573000,397000,397000,397000,397000,1
|
|
20240327,123700,718176000,396500,396500,396500,396500,0
|
|
20240327,123600,718176000,396500,396500,396500,396500,1
|
|
20240327,123500,717779500,397000,397000,397000,397000,0
|
|
20240327,123400,717779500,397000,397000,397000,397000,6
|
|
20240327,123300,715397500,397500,397500,397500,397500,0
|
|
20240327,123200,715397500,397500,397500,397500,397500,1
|
|
20240327,123100,715000000,397000,397000,397000,397000,1
|
|
20240327,123000,714603000,397500,397500,397500,397500,30
|
|
20240327,122900,702678000,398000,398000,398000,398000,4
|
|
20240327,122800,701086000,397500,397500,397500,397500,1
|
|
20240327,122700,700688500,397500,397500,397500,397500,0
|
|
20240327,122600,700688500,397500,397500,397500,397500,2
|
|
20240327,122500,699893500,398000,397500,398000,397500,65
|
|
20240327,122400,674051500,397500,396000,397500,396000,447
|
|
20240327,122300,496629500,396500,396500,396500,396500,2
|
|
20240327,122200,495836500,396000,396000,396000,396000,1
|
|
20240327,122100,495440500,396500,396500,396500,396500,0
|
|
20240327,122000,495440500,396500,396500,396500,396500,0
|
|
20240327,121900,495440500,396500,396500,396500,396500,2
|
|
20240327,121800,494647500,396000,396000,396000,396000,3
|
|
20240327,121700,493459500,396000,396000,396000,396000,7
|
|
20240327,121600,490687500,396500,396500,396500,396500,3
|
|
20240327,121500,489498000,396500,396500,396500,396500,1
|
|
20240327,121400,489101500,396500,396500,396500,396000,8
|
|
20240327,121300,485931500,396500,396500,396500,396500,15
|
|
20240327,121200,479984000,396000,396500,396500,396000,4
|
|
20240327,121100,478399500,396500,396500,396500,396500,96
|
|
20240327,121000,440335500,396000,396000,396000,396000,130
|
|
20240327,120900,388855500,396000,396000,396000,396000,1
|
|
20240327,120800,388459500,396000,395500,396000,395500,3
|
|
20240327,120700,387272000,396000,396000,396000,396000,1
|
|
20240327,120600,386876000,396000,396000,396000,396000,2
|
|
20240327,120500,386084000,395500,396000,396000,395500,3
|
|
20240327,120400,384897000,396000,396000,396000,396000,2
|
|
20240327,120300,384105000,395500,395500,395500,395500,1
|
|
20240327,120200,383709500,396000,395500,396000,395500,3
|
|
20240327,120100,382522000,396000,396000,396000,396000,4
|
|
20240327,120000,380938000,396000,396000,396000,396000,1
|
|
20240327,115900,380542000,396000,396000,396000,395500,3
|
|
20240327,115800,379354500,395500,395500,395500,395500,1
|
|
20240327,115700,378959000,395500,395500,395500,395500,0
|
|
20240327,115600,378959000,395500,395500,395500,395500,6
|
|
20240327,115500,376586000,395500,395500,396000,395500,5
|
|
20240327,115400,374607000,395500,396000,396000,395500,2
|
|
20240327,115300,373815500,395500,395500,395500,395500,0
|
|
20240327,115200,373815500,395500,395500,395500,395500,1
|
|
20240327,115100,373420000,396000,396000,396000,396000,0
|
|
20240327,115000,373420000,396000,395500,396000,395500,3
|
|
20240327,114900,372232500,395500,395500,395500,395500,1
|
|
20240327,114800,371837000,396000,396000,396000,396000,1
|
|
20240327,114700,371441000,395500,395500,395500,395500,1
|
|
20240327,114600,371045500,395500,395500,395500,395500,0
|
|
20240327,114500,371045500,395500,395500,395500,395500,1
|
|
20240327,114400,370650000,396000,396000,396000,396000,1
|
|
20240327,114300,370254000,395500,395500,395500,395500,1
|
|
20240327,114200,369858500,395500,395500,395500,395500,1
|
|
20240327,114100,369463000,396000,396000,396000,396000,3
|
|
20240327,114000,368275000,396000,396000,396000,396000,1
|
|
20240327,113900,367879000,395500,395500,395500,395500,0
|
|
20240327,113800,367879000,395500,395500,395500,395500,2
|
|
20240327,113700,367088000,396000,396000,396000,396000,2
|
|
20240327,113600,366296000,396000,396000,396000,396000,0
|
|
20240327,113500,366296000,396000,396000,396000,396000,1
|
|
20240327,113400,365900000,395500,395500,395500,395500,0
|
|
20240327,113300,365900000,395500,395500,396000,395500,17
|
|
20240327,113200,359175500,394500,394500,394500,394500,0
|
|
20240327,113100,359175500,394500,394500,394500,394500,0
|
|
20240327,113000,359175500,394500,394500,394500,394500,0
|
|
20240327,112900,359175500,394500,394500,394500,394500,1
|
|
20240327,112800,358781000,396000,396000,396000,396000,0
|
|
20240327,112700,358781000,396000,396000,396000,396000,0
|
|
20240327,112600,358781000,396000,396000,396000,396000,1
|
|
20240327,112500,358385000,394500,394500,394500,394500,0
|
|
20240327,112400,358385000,394500,394500,394500,394500,1
|
|
20240327,112300,357990500,396000,395500,396000,395500,19
|
|
20240327,112200,350468000,394500,394500,394500,394500,0
|
|
20240327,112100,350468000,394500,394500,394500,394500,0
|
|
20240327,112000,350468000,394500,394500,394500,394500,0
|
|
20240327,111900,350468000,394500,395500,396000,394500,182
|
|
20240327,111800,278547000,395500,395500,395500,395500,2
|
|
20240327,111700,277756000,395500,395500,395500,395500,2
|
|
20240327,111600,276965000,396000,396000,396000,396000,1
|
|
20240327,111500,276569000,396000,395500,396000,395500,8
|
|
20240327,111400,273401500,396000,396000,396000,396000,2
|
|
20240327,111300,272609500,395500,395500,395500,395500,0
|
|
20240327,111200,272609500,395500,395500,395500,395500,0
|
|
20240327,111100,272609500,395500,395500,395500,395500,0
|
|
20240327,111000,272609500,395500,395500,396000,395500,4
|
|
20240327,110900,271027000,395500,395500,395500,395500,0
|
|
20240327,110800,271027000,395500,395500,395500,395500,0
|
|
20240327,110700,271027000,395500,395500,395500,395500,0
|
|
20240327,110600,271027000,395500,395500,395500,395500,1
|
|
20240327,110500,270631500,395500,395500,395500,395500,0
|
|
20240327,110400,270631500,395500,395500,395500,395500,1
|
|
20240327,110300,270236000,396000,396000,396000,396000,0
|
|
20240327,110200,270236000,396000,396000,396000,396000,1
|
|
20240327,110100,269840000,396000,395500,396000,395500,3
|
|
20240327,110000,268652500,396000,396000,396000,396000,1
|
|
20240327,105900,268256500,396000,395500,396000,395500,10
|
|
20240327,105800,264301000,396000,395500,396000,395500,2
|
|
20240327,105700,263509500,395500,395500,395500,395500,0
|
|
20240327,105600,263509500,395500,395500,395500,395500,1
|
|
20240327,105500,263114000,395500,395500,395500,395500,1
|
|
20240327,105400,262718500,395500,395500,395500,395500,0
|
|
20240327,105300,262718500,395500,395500,395500,395500,0
|
|
20240327,105200,262718500,395500,395500,395500,395500,1
|
|
20240327,105100,262323000,395500,395500,395500,395500,0
|
|
20240327,105000,262323000,395500,395500,395500,395500,1
|
|
20240327,104900,261927500,396000,396000,396000,396000,5
|
|
20240327,104800,259947500,396000,396000,396000,396000,0
|
|
20240327,104700,259947500,396000,396000,396000,396000,0
|
|
20240327,104600,259947500,396000,396000,396000,396000,0
|
|
20240327,104500,259947500,396000,396000,396000,396000,1
|
|
20240327,104400,259551500,395500,395500,395500,395500,1
|
|
20240327,104300,259156000,395500,395500,395500,395500,0
|
|
20240327,104200,259156000,395500,395500,395500,395500,4
|
|
20240327,104100,257574000,395500,395500,395500,395500,16
|
|
20240327,104000,251246000,396000,396000,396000,396000,1
|
|
20240327,103900,250850000,395500,395500,395500,395500,1
|
|
20240327,103800,250454500,396000,396000,396000,396000,0
|
|
20240327,103700,250454500,396000,396000,396000,396000,0
|
|
20240327,103600,250454500,396000,396000,396000,396000,8
|
|
20240327,103500,247286500,396000,396000,396000,396000,0
|
|
20240327,103400,247286500,396000,396500,396500,396000,4
|
|
20240327,103300,245701500,396500,396500,396500,396500,0
|
|
20240327,103200,245701500,396500,396500,396500,396500,2
|
|
20240327,103100,244908500,396000,396000,396000,396000,1
|
|
20240327,103000,244512500,396000,396000,396500,396000,3
|
|
20240327,102900,243324000,396000,396000,396000,396000,6
|
|
20240327,102800,240948000,396000,396000,396000,396000,1
|
|
20240327,102700,240552000,396500,396500,396500,396500,1
|
|
20240327,102600,240155500,396500,396500,396500,396500,0
|
|
20240327,102500,240155500,396500,396500,396500,396500,10
|
|
20240327,102400,236190500,396500,396500,396500,396500,2
|
|
20240327,102300,235397500,396500,396000,396500,396000,5
|
|
20240327,102200,233415500,396000,396000,396000,396000,0
|
|
20240327,102100,233415500,396000,396000,396000,396000,0
|
|
20240327,102000,233415500,396000,396000,396500,396000,17
|
|
20240327,101900,226681000,396000,396000,396000,396000,2
|
|
20240327,101800,225889000,396500,396500,396500,396500,0
|
|
20240327,101700,225889000,396500,396500,396500,396500,2
|
|
20240327,101600,225096000,396500,396500,396500,396500,1
|
|
20240327,101500,224699500,396500,396500,396500,396500,0
|
|
20240327,101400,224699500,396500,396500,396500,396500,4
|
|
20240327,101300,223113500,396500,396500,396500,396500,0
|
|
20240327,101200,223113500,396500,395500,396500,395500,2
|
|
20240327,101100,222321500,395500,396000,396000,395500,23
|
|
20240327,101000,213218500,396000,396000,396000,396000,0
|
|
20240327,100900,213218500,396000,396000,396000,396000,1
|
|
20240327,100800,212822500,396000,396000,396000,396000,6
|
|
20240327,100700,210446500,396500,396500,396500,396500,3
|
|
20240327,100600,209257000,396500,396000,396500,396000,10
|
|
20240327,100500,205295000,396000,396000,396000,396000,0
|
|
20240327,100400,205295000,396000,396000,396000,396000,2
|
|
20240327,100300,204503000,396000,396000,396000,396000,4
|
|
20240327,100200,202919000,396000,396000,396000,396000,0
|
|
20240327,100100,202919000,396000,396000,396000,396000,0
|
|
20240327,100000,202919000,396000,396000,396000,395500,6
|
|
20240327,095900,200543500,395500,395500,395500,395500,7
|
|
20240327,095800,197775000,396000,396000,396000,396000,0
|
|
20240327,095700,197775000,396000,396000,396000,396000,1
|
|
20240327,095600,197379000,396000,396000,396500,396000,43
|
|
20240327,095500,180349500,396500,396500,396500,396500,0
|
|
20240327,095400,180349500,396500,396500,396500,396500,1
|
|
20240327,095300,179953000,396500,396500,396500,396500,5
|
|
20240327,095200,177970500,396500,396500,396500,396500,0
|
|
20240327,095100,177970500,396500,396500,396500,396500,1
|
|
20240327,095000,177574000,396500,396500,396500,396500,8
|
|
20240327,094900,174402000,396500,396500,396500,396500,29
|
|
20240327,094800,162903500,396500,396500,396500,396500,0
|
|
20240327,094700,162903500,396500,396500,396500,396500,0
|
|
20240327,094600,162903500,396500,396500,396500,396500,1
|
|
20240327,094500,162507000,396000,396000,396000,396000,1
|
|
20240327,094400,162111000,396000,396000,396000,396000,0
|
|
20240327,094300,162111000,396000,396000,396000,396000,1
|
|
20240327,094200,161715000,396000,396500,396500,396000,13
|
|
20240327,094100,156566000,396500,396500,396500,396500,0
|
|
20240327,094000,156566000,396500,396500,396500,396500,31
|
|
20240327,093900,144274500,396500,396500,396500,396500,2
|
|
20240327,093800,143481500,396500,396500,396500,396500,13
|
|
20240327,093700,138327000,396500,396500,396500,396500,0
|
|
20240327,093600,138327000,396500,397000,397000,396500,52
|
|
20240327,093500,117708000,397000,397000,397000,397000,0
|
|
20240327,093400,117708000,397000,397000,397000,396500,10
|
|
20240327,093300,113739000,397000,397000,397000,397000,2
|
|
20240327,093200,112945000,397000,396500,397000,396500,8
|
|
20240327,093100,109769500,396500,397000,397000,396500,2
|
|
20240327,093000,108976000,397000,397000,397000,397000,8
|
|
20240327,092900,105800000,397000,397000,397000,397000,0
|
|
20240327,092800,105800000,397000,397000,397000,397000,2
|
|
20240327,092700,105006000,397000,396500,397000,396500,35
|
|
20240327,092600,91123500,396500,396500,396500,396500,0
|
|
20240327,092500,91123500,396500,396500,396500,396500,16
|
|
20240327,092400,84779500,396500,396500,396500,396500,26
|
|
20240327,092300,74470500,396500,396500,396500,396500,0
|
|
20240327,092200,74470500,396500,396500,396500,396500,1
|
|
20240327,092100,74074000,396500,396000,396500,396000,2
|
|
20240327,092000,73281500,396500,396500,396500,396500,1
|
|
20240327,091900,72885000,396000,396000,396000,396000,1
|
|
20240327,091800,72489000,396500,396000,396500,396000,15
|
|
20240327,091700,66547000,396000,396000,396000,396000,1
|
|
20240327,091600,66151000,396000,396000,396000,396000,2
|
|
20240327,091500,65359000,396000,396000,396000,396000,3
|
|
20240327,091400,64171000,396000,396000,396000,396000,0
|
|
20240327,091300,64171000,396000,396000,396000,396000,0
|
|
20240327,091200,64171000,396000,396000,396000,396000,0
|
|
20240327,091100,64171000,396000,396000,396500,396000,37
|
|
20240327,091000,49516000,396500,395000,396500,395000,24
|
|
20240327,090900,40018000,393500,393500,393500,393500,0
|
|
20240327,090800,40018000,393500,393500,393500,393500,0
|
|
20240327,090700,40018000,393500,393500,393500,393500,1
|
|
20240327,090600,39624500,396000,393500,396000,393500,4
|
|
20240327,090500,38043000,395000,395000,395000,395000,4
|
|
20240327,090400,36463000,395000,395000,395000,395000,0
|
|
20240327,090300,36463000,395000,394500,395000,394500,4
|
|
20240327,090200,34884000,394500,394500,394500,394500,1
|
|
20240327,090100,34489500,393500,392000,394000,392000,19
|
|
20240327,090000,27026500,392500,391500,394500,391500,69
|