588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,184500,973331000,398500,398500,398500,398500,381
|
|
20240328,184400,973331000,398500,398500,398500,398500,0
|
|
20240328,184300,973331000,398500,398500,398500,398500,0
|
|
20240328,184200,973331000,398500,398500,398500,398500,0
|
|
20240328,184100,973331000,398500,398500,398500,398500,0
|
|
20240328,184000,973331000,398500,398500,398500,398500,0
|
|
20240328,183900,973331000,398500,398500,398500,398500,0
|
|
20240328,183800,973331000,398500,398500,398500,398500,0
|
|
20240328,183700,973331000,398500,398500,398500,398500,0
|
|
20240328,183600,973331000,398500,398500,398500,398500,0
|
|
20240328,183500,973331000,398500,398500,398500,398500,0
|
|
20240328,183400,973331000,398500,398500,398500,398500,0
|
|
20240328,183300,973331000,398500,398500,398500,398500,0
|
|
20240328,183200,973331000,398500,398500,398500,398500,0
|
|
20240328,183100,973331000,398500,398500,398500,398500,0
|
|
20240328,183000,973331000,398500,398500,398500,398500,0
|
|
20240328,182900,973331000,398500,398500,398500,398500,0
|
|
20240328,182800,973331000,398500,398500,398500,398500,0
|
|
20240328,182700,973331000,398500,398500,398500,398500,0
|
|
20240328,182600,973331000,398500,398500,398500,398500,0
|
|
20240328,182500,973331000,398500,398500,398500,398500,0
|
|
20240328,182400,973331000,398500,398500,398500,398500,0
|
|
20240328,182300,973331000,398500,398500,398500,398500,0
|
|
20240328,182200,973331000,398500,398500,398500,398500,0
|
|
20240328,182100,973331000,398500,398500,398500,398500,0
|
|
20240328,182000,973331000,398500,398500,398500,398500,0
|
|
20240328,181900,973331000,398500,398500,398500,398500,0
|
|
20240328,181800,973331000,398500,398500,398500,398500,0
|
|
20240328,181700,973331000,398500,398500,398500,398500,0
|
|
20240328,181600,973331000,398500,398500,398500,398500,0
|
|
20240328,181500,973331000,398500,398500,398500,398500,381
|
|
20240328,181400,973331000,398500,398500,398500,398500,0
|
|
20240328,181300,973331000,398500,398500,398500,398500,0
|
|
20240328,181200,973331000,398500,398500,398500,398500,0
|
|
20240328,181100,973331000,398500,398500,398500,398500,0
|
|
20240328,181000,973331000,398500,398500,398500,398500,0
|
|
20240328,180900,973331000,398500,398500,398500,398500,0
|
|
20240328,180800,973331000,398500,398500,398500,398500,0
|
|
20240328,180700,973331000,398500,398500,398500,398500,0
|
|
20240328,180600,973331000,398500,398500,398500,398500,0
|
|
20240328,180500,973331000,398500,398500,398500,398500,0
|
|
20240328,180400,973331000,398500,398500,398500,398500,0
|
|
20240328,180300,973331000,398500,398500,398500,398500,0
|
|
20240328,180200,973331000,398500,398500,398500,398500,0
|
|
20240328,180100,973331000,398500,398500,398500,398500,0
|
|
20240328,180000,973331000,398500,398500,398500,398500,0
|
|
20240328,175900,973331000,398500,398500,398500,398500,0
|
|
20240328,175800,973331000,398500,398500,398500,398500,0
|
|
20240328,175700,973331000,398500,398500,398500,398500,0
|
|
20240328,175600,973331000,398500,398500,398500,398500,0
|
|
20240328,175500,973331000,398500,398500,398500,398500,0
|
|
20240328,175400,973331000,398500,398500,398500,398500,0
|
|
20240328,175300,973331000,398500,398500,398500,398500,0
|
|
20240328,175200,973331000,398500,398500,398500,398500,0
|
|
20240328,175100,973331000,398500,398500,398500,398500,0
|
|
20240328,175000,973331000,398500,398500,398500,398500,0
|
|
20240328,174900,973331000,398500,398500,398500,398500,0
|
|
20240328,174800,973331000,398500,398500,398500,398500,0
|
|
20240328,174700,973331000,398500,398500,398500,398500,0
|
|
20240328,174600,973331000,398500,398500,398500,398500,0
|
|
20240328,174500,973331000,398500,398500,398500,398500,381
|
|
20240328,174400,973331000,398500,398500,398500,398500,0
|
|
20240328,174300,973331000,398500,398500,398500,398500,0
|
|
20240328,174200,973331000,398500,398500,398500,398500,0
|
|
20240328,174100,973331000,398500,398500,398500,398500,0
|
|
20240328,174000,973331000,398500,398500,398500,398500,0
|
|
20240328,173900,973331000,398500,398500,398500,398500,0
|
|
20240328,173800,973331000,398500,398500,398500,398500,0
|
|
20240328,173700,973331000,398500,398500,398500,398500,0
|
|
20240328,173600,973331000,398500,398500,398500,398500,0
|
|
20240328,173500,973331000,398500,398500,398500,398500,0
|
|
20240328,173400,973331000,398500,398500,398500,398500,0
|
|
20240328,173300,973331000,398500,398500,398500,398500,0
|
|
20240328,173200,973331000,398500,398500,398500,398500,0
|
|
20240328,173100,973331000,398500,398500,398500,398500,0
|
|
20240328,173000,973331000,398500,398500,398500,398500,0
|
|
20240328,172900,973331000,398500,398500,398500,398500,0
|
|
20240328,172800,973331000,398500,398500,398500,398500,0
|
|
20240328,172700,973331000,398500,398500,398500,398500,0
|
|
20240328,172600,973331000,398500,398500,398500,398500,0
|
|
20240328,172500,973331000,398500,398500,398500,398500,0
|
|
20240328,172400,973331000,398500,398500,398500,398500,0
|
|
20240328,172300,973331000,398500,398500,398500,398500,0
|
|
20240328,172200,973331000,398500,398500,398500,398500,0
|
|
20240328,172100,973331000,398500,398500,398500,398500,0
|
|
20240328,172000,973331000,398500,398500,398500,398500,0
|
|
20240328,171900,973331000,398500,398500,398500,398500,0
|
|
20240328,171800,973331000,398500,398500,398500,398500,0
|
|
20240328,171700,973331000,398500,398500,398500,398500,0
|
|
20240328,171600,973331000,398500,398500,398500,398500,0
|
|
20240328,171500,973331000,398500,398500,398500,398500,381
|
|
20240328,171400,973331000,398500,398500,398500,398500,0
|
|
20240328,171300,973331000,398500,398500,398500,398500,0
|
|
20240328,171200,973331000,398500,398500,398500,398500,0
|
|
20240328,171100,973331000,398500,398500,398500,398500,0
|
|
20240328,171000,973331000,398500,398500,398500,398500,0
|
|
20240328,170900,973331000,398500,398500,398500,398500,0
|
|
20240328,170800,973331000,398500,398500,398500,398500,0
|
|
20240328,170700,973331000,398500,398500,398500,398500,0
|
|
20240328,170600,973331000,398500,398500,398500,398500,0
|
|
20240328,170500,973331000,398500,398500,398500,398500,0
|
|
20240328,170400,973331000,398500,398500,398500,398500,0
|
|
20240328,170300,973331000,398500,398500,398500,398500,0
|
|
20240328,170200,973331000,398500,398500,398500,398500,0
|
|
20240328,170100,973331000,398500,398500,398500,398500,0
|
|
20240328,170000,973331000,398500,398500,398500,398500,0
|
|
20240328,165900,973331000,398500,398500,398500,398500,0
|
|
20240328,165800,973331000,398500,398500,398500,398500,0
|
|
20240328,165700,973331000,398500,398500,398500,398500,0
|
|
20240328,165600,973331000,398500,398500,398500,398500,0
|
|
20240328,165500,973331000,398500,398500,398500,398500,0
|
|
20240328,165400,973331000,398500,398500,398500,398500,0
|
|
20240328,165300,973331000,398500,398500,398500,398500,0
|
|
20240328,165200,973331000,398500,398500,398500,398500,0
|
|
20240328,165100,973331000,398500,398500,398500,398500,0
|
|
20240328,165000,973331000,398500,398500,398500,398500,0
|
|
20240328,164900,973331000,398500,398500,398500,398500,0
|
|
20240328,164800,973331000,398500,398500,398500,398500,0
|
|
20240328,164700,973331000,398500,398500,398500,398500,0
|
|
20240328,164600,973331000,398500,398500,398500,398500,0
|
|
20240328,164500,973331000,398500,398500,398500,398500,381
|
|
20240328,164400,973331000,398500,398500,398500,398500,0
|
|
20240328,164300,973331000,398500,398500,398500,398500,0
|
|
20240328,164200,973331000,398500,398500,398500,398500,0
|
|
20240328,164100,973331000,398500,398500,398500,398500,0
|
|
20240328,164000,973331000,398500,398500,398500,398500,0
|
|
20240328,163900,973331000,398500,398500,398500,398500,0
|
|
20240328,163800,973331000,398500,398500,398500,398500,0
|
|
20240328,163700,973331000,398500,398500,398500,398500,0
|
|
20240328,163600,973331000,398500,398500,398500,398500,0
|
|
20240328,163500,973331000,398500,398500,398500,398500,0
|
|
20240328,163400,973331000,398500,398500,398500,398500,0
|
|
20240328,163300,973331000,398500,398500,398500,398500,0
|
|
20240328,163200,973331000,398500,398500,398500,398500,0
|
|
20240328,163100,973331000,398500,398500,398500,398500,0
|
|
20240328,163000,973331000,398500,398500,398500,398500,0
|
|
20240328,162900,973331000,398500,398500,398500,398500,0
|
|
20240328,162800,973331000,398500,398500,398500,398500,0
|
|
20240328,162700,973331000,398500,398500,398500,398500,0
|
|
20240328,162600,973331000,398500,398500,398500,398500,0
|
|
20240328,162500,973331000,398500,398500,398500,398500,0
|
|
20240328,162400,973331000,398500,398500,398500,398500,0
|
|
20240328,162300,973331000,398500,398500,398500,398500,0
|
|
20240328,162200,973331000,398500,398500,398500,398500,0
|
|
20240328,162100,973331000,398500,398500,398500,398500,0
|
|
20240328,162000,973331000,398500,398500,398500,398500,0
|
|
20240328,161900,973331000,398500,398500,398500,398500,0
|
|
20240328,161800,973331000,398500,398500,398500,398500,0
|
|
20240328,161700,973331000,398500,398500,398500,398500,0
|
|
20240328,161600,973331000,398500,398500,398500,398500,0
|
|
20240328,161500,973331000,398500,398500,398500,398500,381
|
|
20240328,161400,973331000,398500,398500,398500,398500,0
|
|
20240328,161300,973331000,398500,398500,398500,398500,0
|
|
20240328,161200,973331000,398500,398500,398500,398500,0
|
|
20240328,161100,973331000,398500,398500,398500,398500,0
|
|
20240328,161000,973331000,398500,398500,398500,398500,0
|
|
20240328,160900,973331000,398500,398500,398500,398500,0
|
|
20240328,160800,973331000,398500,398500,398500,398500,0
|
|
20240328,160700,973331000,398500,398500,398500,398500,0
|
|
20240328,160600,973331000,398500,398500,398500,398500,0
|
|
20240328,160500,973331000,398500,398500,398500,398500,0
|
|
20240328,160400,973331000,398500,398500,398500,398500,0
|
|
20240328,160300,973331000,398500,398500,398500,398500,0
|
|
20240328,160200,973331000,398500,398500,398500,398500,0
|
|
20240328,160100,973331000,398500,398500,398500,398500,0
|
|
20240328,160000,973331000,398500,398500,398500,398500,0
|
|
20240328,155900,973331000,398500,398500,398500,398500,0
|
|
20240328,155800,973331000,398500,398500,398500,398500,0
|
|
20240328,155700,973331000,398500,398500,398500,398500,0
|
|
20240328,155600,973331000,398500,398500,398500,398500,0
|
|
20240328,155500,973331000,398500,398500,398500,398500,0
|
|
20240328,155400,973331000,398500,398500,398500,398500,0
|
|
20240328,155300,973331000,398500,398500,398500,398500,0
|
|
20240328,155200,973331000,398500,398500,398500,398500,0
|
|
20240328,155100,973331000,398500,398500,398500,398500,0
|
|
20240328,155000,973331000,398500,398500,398500,398500,0
|
|
20240328,154900,973331000,398500,398500,398500,398500,0
|
|
20240328,154800,973331000,398500,398500,398500,398500,0
|
|
20240328,154700,973331000,398500,398500,398500,398500,0
|
|
20240328,154600,973331000,398500,398500,398500,398500,0
|
|
20240328,154500,973331000,398500,398500,398500,398500,381
|
|
20240328,154400,973331000,398500,398500,398500,398500,0
|
|
20240328,154300,973331000,398500,398500,398500,398500,0
|
|
20240328,154200,973331000,398500,398500,398500,398500,0
|
|
20240328,154100,973331000,398500,398500,398500,398500,0
|
|
20240328,154000,973331000,398500,398500,398500,398500,0
|
|
20240328,153900,973331000,398500,398500,398500,398500,0
|
|
20240328,153800,973331000,398500,398500,398500,398500,0
|
|
20240328,153700,973331000,398500,398500,398500,398500,0
|
|
20240328,153600,973331000,398500,398500,398500,398500,0
|
|
20240328,153500,973331000,398500,398500,398500,398500,0
|
|
20240328,153400,973331000,398500,398500,398500,398500,0
|
|
20240328,153300,973331000,398500,398500,398500,398500,0
|
|
20240328,153200,973331000,398500,398500,398500,398500,0
|
|
20240328,153100,973331000,398500,398500,398500,398500,0
|
|
20240328,153000,973331000,398500,398500,398500,398500,381
|
|
20240328,152900,821502500,398000,398000,398000,398000,0
|
|
20240328,152800,821502500,398000,398000,398000,398000,0
|
|
20240328,152700,821502500,398000,398000,398000,398000,0
|
|
20240328,152600,821502500,398000,398000,398000,398000,0
|
|
20240328,152500,821502500,398000,398000,398000,398000,0
|
|
20240328,152400,821502500,398000,398000,398000,398000,0
|
|
20240328,152300,821502500,398000,398000,398000,398000,0
|
|
20240328,152200,821502500,398000,398000,398000,398000,0
|
|
20240328,152100,821502500,398000,398000,398000,398000,0
|
|
20240328,152000,821502500,398000,398000,398000,398000,0
|
|
20240328,151900,821502500,398000,397500,398500,397500,4
|
|
20240328,151800,819910000,397500,398500,398500,397500,31
|
|
20240328,151700,807563000,399000,399000,399000,398500,3
|
|
20240328,151600,806366500,399000,399000,399000,399000,3
|
|
20240328,151500,805169500,398500,398500,398500,398500,4
|
|
20240328,151400,803575500,399000,398500,399000,398500,4
|
|
20240328,151300,801981000,399000,399000,399000,399000,2
|
|
20240328,151200,801183000,399000,398500,399000,398500,6
|
|
20240328,151100,798790000,398500,399000,399000,398500,3
|
|
20240328,151000,797593500,398500,398500,398500,398500,3
|
|
20240328,150900,796398000,399000,398500,399000,398500,4
|
|
20240328,150800,794803500,398000,398000,398000,398000,4
|
|
20240328,150700,793211500,398000,398000,398500,398000,6
|
|
20240328,150600,790821500,398500,398500,398500,398500,0
|
|
20240328,150500,790821500,398500,398500,398500,398000,10
|
|
20240328,150400,786838500,398500,398500,398500,398500,1
|
|
20240328,150300,786440000,398000,398000,398000,398000,5
|
|
20240328,150200,784450000,398000,398000,398000,398000,4
|
|
20240328,150100,782858000,398000,398000,398000,398000,0
|
|
20240328,150000,782858000,398000,398500,398500,398000,4
|
|
20240328,145900,781265500,398500,398500,398500,398500,2
|
|
20240328,145800,780468500,398500,398000,398500,398000,4
|
|
20240328,145700,778875000,398000,398000,398000,398000,0
|
|
20240328,145600,778875000,398000,398000,398000,398000,0
|
|
20240328,145500,778875000,398000,398500,398500,398000,7
|
|
20240328,145400,776086000,398500,398500,398500,398500,2
|
|
20240328,145300,775289000,398500,398500,398500,398500,2
|
|
20240328,145200,774492000,398500,398500,398500,398500,3
|
|
20240328,145100,773296500,398000,398000,398000,398000,0
|
|
20240328,145000,773296500,398000,398500,398500,398000,41
|
|
20240328,144900,756977500,398000,398000,398000,398000,0
|
|
20240328,144800,756977500,398000,398000,398000,398000,1
|
|
20240328,144700,756579500,398500,398500,398500,398500,10
|
|
20240328,144600,752594500,398500,398500,398500,398500,10
|
|
20240328,144500,748609500,398500,398500,398500,398500,43
|
|
20240328,144400,731474000,398500,398500,398500,398500,0
|
|
20240328,144300,731474000,398500,398500,398500,398500,3
|
|
20240328,144200,730278500,398500,398500,398500,398500,0
|
|
20240328,144100,730278500,398500,398500,398500,398500,1
|
|
20240328,144000,729880000,398500,398500,398500,398500,21
|
|
20240328,143900,721511500,399000,399000,399000,399000,1
|
|
20240328,143800,721112500,399000,399000,399000,399000,11
|
|
20240328,143700,716723500,399500,399500,399500,399500,0
|
|
20240328,143600,716723500,399500,399500,399500,399500,0
|
|
20240328,143500,716723500,399500,399500,399500,399500,1
|
|
20240328,143400,716324000,399000,399000,399000,399000,5
|
|
20240328,143300,714329000,399000,399000,399000,399000,0
|
|
20240328,143200,714329000,399000,399000,399000,399000,0
|
|
20240328,143100,714329000,399000,399000,399000,399000,8
|
|
20240328,143000,711137000,399000,399000,399000,399000,1
|
|
20240328,142900,710738000,398500,399000,399000,398500,4
|
|
20240328,142800,709142500,399000,399000,399000,399000,0
|
|
20240328,142700,709142500,399000,399000,399000,399000,5
|
|
20240328,142600,707147500,399000,399000,399000,399000,1
|
|
20240328,142500,706748500,399000,399000,399000,399000,2
|
|
20240328,142400,705950500,398500,398500,398500,398500,3
|
|
20240328,142300,704755000,398500,398500,398500,398500,0
|
|
20240328,142200,704755000,398500,398500,398500,398500,0
|
|
20240328,142100,704755000,398500,398500,398500,398500,0
|
|
20240328,142000,704755000,398500,398500,398500,398500,0
|
|
20240328,141900,704755000,398500,398500,398500,398500,0
|
|
20240328,141800,704755000,398500,398500,398500,398500,4
|
|
20240328,141700,703161000,398500,398500,398500,398500,0
|
|
20240328,141600,703161000,398500,398500,398500,398500,0
|
|
20240328,141500,703161000,398500,399000,399000,398500,2
|
|
20240328,141400,702363500,399000,399000,399000,399000,0
|
|
20240328,141300,702363500,399000,399000,399000,399000,4
|
|
20240328,141200,700767500,398500,398500,398500,398500,1
|
|
20240328,141100,700369000,398500,398500,398500,398500,0
|
|
20240328,141000,700369000,398500,398500,398500,398500,1
|
|
20240328,140900,699970500,399000,399000,399000,399000,1
|
|
20240328,140800,699571500,399000,399000,399000,399000,0
|
|
20240328,140700,699571500,399000,399000,399000,399000,38
|
|
20240328,140600,684409500,399000,399000,399000,399000,0
|
|
20240328,140500,684409500,399000,399000,399000,399000,0
|
|
20240328,140400,684409500,399000,399500,399500,399000,18
|
|
20240328,140300,677227000,399500,399500,399500,399500,2
|
|
20240328,140200,676428000,399500,399500,399500,399500,2
|
|
20240328,140100,675629000,399500,399500,399500,399500,1
|
|
20240328,140000,675229500,399500,399500,399500,399500,1
|
|
20240328,135900,674830000,399500,399500,399500,399500,1
|
|
20240328,135800,674430500,399000,399000,399000,399000,0
|
|
20240328,135700,674430500,399000,399000,399000,399000,1
|
|
20240328,135600,674031500,399000,399000,399000,399000,0
|
|
20240328,135500,674031500,399000,399000,399000,399000,0
|
|
20240328,135400,674031500,399000,399000,399000,399000,0
|
|
20240328,135300,674031500,399000,399000,399000,399000,0
|
|
20240328,135200,674031500,399000,399000,399000,399000,0
|
|
20240328,135100,674031500,399000,399000,399000,399000,0
|
|
20240328,135000,674031500,399000,399000,399000,399000,0
|
|
20240328,134900,674031500,399000,399000,399000,399000,1
|
|
20240328,134800,673632500,399000,399000,399000,399000,0
|
|
20240328,134700,673632500,399000,399500,399500,399000,22
|
|
20240328,134600,664852500,399500,399500,399500,399500,0
|
|
20240328,134500,664852500,399500,399500,399500,399500,0
|
|
20240328,134400,664852500,399500,399500,399500,399500,2
|
|
20240328,134300,664053500,399500,399500,399500,399500,0
|
|
20240328,134200,664053500,399500,399500,399500,399500,15
|
|
20240328,134100,658061000,399500,399500,399500,399500,0
|
|
20240328,134000,658061000,399500,399500,399500,399500,45
|
|
20240328,133900,640083500,399500,399500,399500,399500,1
|
|
20240328,133800,639684000,400000,400000,400000,400000,0
|
|
20240328,133700,639684000,400000,400000,400000,400000,0
|
|
20240328,133600,639684000,400000,400000,400000,400000,1
|
|
20240328,133500,639284000,400000,400000,400000,400000,1
|
|
20240328,133400,638884000,400000,400000,400000,400000,2
|
|
20240328,133300,638084000,400000,400000,400000,400000,0
|
|
20240328,133200,638084000,400000,400000,400000,400000,0
|
|
20240328,133100,638084000,400000,400000,400000,400000,0
|
|
20240328,133000,638084000,400000,400000,400000,400000,1
|
|
20240328,132900,637684000,400000,400000,400000,400000,0
|
|
20240328,132800,637684000,400000,400000,400000,400000,2
|
|
20240328,132700,636884000,400000,400000,400000,400000,1
|
|
20240328,132600,636484000,400000,400000,400000,400000,0
|
|
20240328,132500,636484000,400000,400000,400000,400000,2
|
|
20240328,132400,635684000,400000,399500,400000,399500,10
|
|
20240328,132300,631688500,399500,399500,399500,399500,0
|
|
20240328,132200,631688500,399500,399500,399500,399500,1
|
|
20240328,132100,631289000,399500,399500,399500,399500,1
|
|
20240328,132000,630889500,399000,399500,399500,399000,7
|
|
20240328,131900,628095000,399500,399500,399500,399500,2
|
|
20240328,131800,627296000,399500,399000,399500,399000,3
|
|
20240328,131700,626098000,399000,399500,399500,399000,8
|
|
20240328,131600,622902500,399500,399500,399500,399500,1
|
|
20240328,131500,622503000,399500,399500,399500,399500,1
|
|
20240328,131400,622103500,399500,399500,399500,399500,2
|
|
20240328,131300,621304500,399000,399000,399000,399000,0
|
|
20240328,131200,621304500,399000,399000,399000,399000,0
|
|
20240328,131100,621304500,399000,399000,399000,399000,1
|
|
20240328,131000,620905500,399000,399000,399000,399000,3
|
|
20240328,130900,619708500,399500,399500,399500,399500,0
|
|
20240328,130800,619708500,399500,399500,399500,399500,0
|
|
20240328,130700,619708500,399500,399500,399500,399500,0
|
|
20240328,130600,619708500,399500,399500,399500,399500,0
|
|
20240328,130500,619708500,399500,399500,399500,399500,0
|
|
20240328,130400,619708500,399500,399500,399500,399500,0
|
|
20240328,130300,619708500,399500,399500,399500,399500,0
|
|
20240328,130200,619708500,399500,399500,399500,399500,0
|
|
20240328,130100,619708500,399500,399500,399500,399500,6
|
|
20240328,130000,617311500,399500,399500,399500,399500,1
|
|
20240328,125900,616912000,399500,399500,399500,399500,1
|
|
20240328,125800,616512500,399500,399500,399500,399500,5
|
|
20240328,125700,614515000,399500,399500,399500,399500,26
|
|
20240328,125600,604128000,400000,400000,400000,400000,0
|
|
20240328,125500,604128000,400000,399500,400000,399500,3
|
|
20240328,125400,602928500,399500,399500,399500,399500,1
|
|
20240328,125300,602529000,399500,399500,399500,399500,0
|
|
20240328,125200,602529000,399500,399500,399500,399500,5
|
|
20240328,125100,600531500,399500,399500,399500,399500,4
|
|
20240328,125000,598933500,399000,399000,399000,399000,7
|
|
20240328,124900,596140500,399000,400000,400000,399000,14
|
|
20240328,124800,590552500,400000,400000,400000,400000,0
|
|
20240328,124700,590552500,400000,400000,400000,400000,0
|
|
20240328,124600,590552500,400000,400000,400000,400000,1
|
|
20240328,124500,590152500,399000,399000,399000,399000,11
|
|
20240328,124400,585763500,400000,400000,400000,400000,4
|
|
20240328,124300,584163500,399500,399500,399500,399500,0
|
|
20240328,124200,584163500,399500,399500,399500,399500,0
|
|
20240328,124100,584163500,399500,399500,399500,399500,0
|
|
20240328,124000,584163500,399500,399500,399500,399500,6
|
|
20240328,123900,581766500,399500,400000,400000,399500,6
|
|
20240328,123800,579367500,399500,399500,399500,399500,0
|
|
20240328,123700,579367500,399500,399500,399500,399500,0
|
|
20240328,123600,579367500,399500,399500,399500,399500,27
|
|
20240328,123500,568581000,400000,400000,400000,400000,0
|
|
20240328,123400,568581000,400000,400000,400000,400000,2
|
|
20240328,123300,567781000,400000,400000,400000,400000,0
|
|
20240328,123200,567781000,400000,400000,400000,400000,0
|
|
20240328,123100,567781000,400000,400000,400000,400000,1
|
|
20240328,123000,567381000,399500,399500,399500,399500,2
|
|
20240328,122900,566582000,400000,400000,400000,400000,0
|
|
20240328,122800,566582000,400000,400000,400000,400000,1
|
|
20240328,122700,566182000,400000,400000,400000,400000,2
|
|
20240328,122600,565382000,399500,399500,399500,399500,6
|
|
20240328,122500,562985000,400000,400000,400000,400000,0
|
|
20240328,122400,562985000,400000,400000,400000,400000,6
|
|
20240328,122300,560585000,399500,399500,399500,399500,0
|
|
20240328,122200,560585000,399500,399500,399500,399500,0
|
|
20240328,122100,560585000,399500,399500,399500,399500,0
|
|
20240328,122000,560585000,399500,399500,399500,399500,9
|
|
20240328,121900,556989500,399500,399500,399500,399500,5
|
|
20240328,121800,554992000,399500,399500,399500,399500,25
|
|
20240328,121700,545004500,399500,399500,399500,399500,0
|
|
20240328,121600,545004500,399500,399500,399500,399500,3
|
|
20240328,121500,543806000,400000,400000,400000,400000,0
|
|
20240328,121400,543806000,400000,400000,400000,400000,1
|
|
20240328,121300,543406000,399500,399500,399500,399500,1
|
|
20240328,121200,543006500,400000,400000,400000,400000,0
|
|
20240328,121100,543006500,400000,400000,400000,400000,0
|
|
20240328,121000,543006500,400000,400000,400000,400000,1
|
|
20240328,120900,542606500,399500,399500,399500,399500,0
|
|
20240328,120800,542606500,399500,399500,399500,399500,0
|
|
20240328,120700,542606500,399500,399500,399500,399500,0
|
|
20240328,120600,542606500,399500,399500,399500,399500,1
|
|
20240328,120500,542207000,399500,399500,399500,399500,0
|
|
20240328,120400,542207000,399500,399500,399500,399500,0
|
|
20240328,120300,542207000,399500,399500,399500,399500,2
|
|
20240328,120200,541408000,400000,400000,400000,400000,0
|
|
20240328,120100,541408000,400000,400500,400500,400000,25
|
|
20240328,120000,531407500,400000,400000,400000,400000,33
|
|
20240328,115900,518207500,400000,400000,400000,400000,1
|
|
20240328,115800,517807500,399500,399500,399500,399500,0
|
|
20240328,115700,517807500,399500,399500,399500,399500,0
|
|
20240328,115600,517807500,399500,399500,399500,399500,0
|
|
20240328,115500,517807500,399500,399500,399500,399500,1
|
|
20240328,115400,517408000,400000,400000,400000,400000,0
|
|
20240328,115300,517408000,400000,400000,400000,400000,0
|
|
20240328,115200,517408000,400000,400000,400000,400000,0
|
|
20240328,115100,517408000,400000,400000,400000,400000,1
|
|
20240328,115000,517008000,400000,400000,400000,400000,0
|
|
20240328,114900,517008000,400000,400000,400000,400000,1
|
|
20240328,114800,516608000,400000,400000,400000,400000,0
|
|
20240328,114700,516608000,400000,400000,400000,400000,0
|
|
20240328,114600,516608000,400000,400000,400000,400000,15
|
|
20240328,114500,510608000,400000,400000,400000,400000,3
|
|
20240328,114400,509408000,400000,400000,400000,400000,8
|
|
20240328,114300,506208000,400000,400000,400000,400000,1
|
|
20240328,114200,505808000,400000,400000,400000,400000,4
|
|
20240328,114100,504208000,400000,400000,400000,400000,1
|
|
20240328,114000,503808000,400000,400000,400000,400000,1
|
|
20240328,113900,503408000,400000,400000,400000,400000,0
|
|
20240328,113800,503408000,400000,400000,400000,400000,0
|
|
20240328,113700,503408000,400000,400000,400000,400000,0
|
|
20240328,113600,503408000,400000,400000,400000,400000,0
|
|
20240328,113500,503408000,400000,400000,400000,400000,0
|
|
20240328,113400,503408000,400000,400000,400000,400000,0
|
|
20240328,113300,503408000,400000,400000,400000,400000,0
|
|
20240328,113200,503408000,400000,400000,400000,400000,0
|
|
20240328,113100,503408000,400000,400000,400000,400000,0
|
|
20240328,113000,503408000,400000,400000,400000,400000,1
|
|
20240328,112900,503008000,399500,399500,399500,399500,0
|
|
20240328,112800,503008000,399500,400000,400000,399500,10
|
|
20240328,112700,499009000,400500,400500,400500,400500,0
|
|
20240328,112600,499009000,400500,400500,400500,400500,39
|
|
20240328,112500,483389500,400000,400000,400000,400000,10
|
|
20240328,112400,479389500,400000,400000,400000,400000,0
|
|
20240328,112300,479389500,400000,400000,400000,400000,0
|
|
20240328,112200,479389500,400000,400000,400000,400000,54
|
|
20240328,112100,457789500,400000,400000,400000,400000,2
|
|
20240328,112000,456989500,399500,399500,399500,399500,2
|
|
20240328,111900,456190500,399500,399500,399500,399500,0
|
|
20240328,111800,456190500,399500,399500,399500,399500,0
|
|
20240328,111700,456190500,399500,399000,399500,399000,5
|
|
20240328,111600,454194500,399000,399000,399000,399000,0
|
|
20240328,111500,454194500,399000,399000,399000,399000,0
|
|
20240328,111400,454194500,399000,399000,399000,399000,9
|
|
20240328,111300,450603500,399500,399500,399500,399500,0
|
|
20240328,111200,450603500,399500,399500,399500,399500,1
|
|
20240328,111100,450204000,399500,399500,399500,399500,0
|
|
20240328,111000,450204000,399500,397500,399500,397500,3
|
|
20240328,110900,449009500,397000,397000,397000,397000,0
|
|
20240328,110800,449009500,397000,397000,397000,397000,0
|
|
20240328,110700,449009500,397000,399500,399500,397000,28
|
|
20240328,110600,437866500,399500,399500,399500,399500,2
|
|
20240328,110500,437067500,399500,399500,399500,399500,0
|
|
20240328,110400,437067500,399500,399500,399500,399500,2
|
|
20240328,110300,436268500,399500,399500,399500,399500,2
|
|
20240328,110200,435469500,399500,399500,399500,399500,0
|
|
20240328,110100,435469500,399500,399500,399500,399500,0
|
|
20240328,110000,435469500,399500,399500,399500,399500,6
|
|
20240328,105900,433072500,399500,399500,399500,399500,0
|
|
20240328,105800,433072500,399500,399500,399500,399500,0
|
|
20240328,105700,433072500,399500,399500,399500,399500,2
|
|
20240328,105600,432273500,399500,399500,399500,399500,0
|
|
20240328,105500,432273500,399500,398000,399500,398000,3
|
|
20240328,105400,431076500,398000,398000,398000,398000,1
|
|
20240328,105300,430678500,399500,399500,399500,399500,0
|
|
20240328,105200,430678500,399500,399500,399500,399500,0
|
|
20240328,105100,430678500,399500,399500,399500,399500,6
|
|
20240328,105000,428281500,399500,399500,399500,399500,7
|
|
20240328,104900,425485000,399500,399500,399500,399500,2
|
|
20240328,104800,424686000,399500,399500,399500,399500,0
|
|
20240328,104700,424686000,399500,399500,399500,399500,0
|
|
20240328,104600,424686000,399500,397000,399500,397000,50
|
|
20240328,104500,404808500,397500,398000,398500,397500,100
|
|
20240328,104400,365035000,398000,398500,398500,398000,17
|
|
20240328,104300,358262500,399000,399000,399000,399000,7
|
|
20240328,104200,355469500,399500,399500,399500,399500,0
|
|
20240328,104100,355469500,399500,399500,399500,399500,1
|
|
20240328,104000,355070000,399000,399000,399000,399000,0
|
|
20240328,103900,355070000,399000,399000,399000,399000,0
|
|
20240328,103800,355070000,399000,399000,399000,399000,0
|
|
20240328,103700,355070000,399000,399000,399000,399000,4
|
|
20240328,103600,353474000,399000,399000,399000,399000,0
|
|
20240328,103500,353474000,399000,399500,399500,399000,26
|
|
20240328,103400,343089500,400000,400000,400000,400000,0
|
|
20240328,103300,343089500,400000,400000,400000,400000,0
|
|
20240328,103200,343089500,400000,400000,400000,400000,82
|
|
20240328,103100,310289500,400000,400000,400000,400000,1
|
|
20240328,103000,309889500,400500,400500,400500,400500,0
|
|
20240328,102900,309889500,400500,400500,400500,400500,1
|
|
20240328,102800,309489000,400000,400000,400000,400000,1
|
|
20240328,102700,309089000,400500,400500,400500,400500,0
|
|
20240328,102600,309089000,400500,400500,400500,400500,0
|
|
20240328,102500,309089000,400500,400500,400500,400500,0
|
|
20240328,102400,309089000,400500,400500,400500,400500,38
|
|
20240328,102300,293870000,400500,400500,400500,400500,0
|
|
20240328,102200,293870000,400500,400500,400500,400500,2
|
|
20240328,102100,293069000,400000,400000,400000,400000,10
|
|
20240328,102000,289069000,400000,400000,400000,400000,0
|
|
20240328,101900,289069000,400000,400000,400000,400000,0
|
|
20240328,101800,289069000,400000,400000,400000,400000,0
|
|
20240328,101700,289069000,400000,400000,400000,400000,2
|
|
20240328,101600,288269000,400000,400000,400000,400000,1
|
|
20240328,101500,287869000,400000,400000,400000,400000,1
|
|
20240328,101400,287469000,400000,400000,400000,400000,3
|
|
20240328,101300,286269000,400000,400000,400000,400000,1
|
|
20240328,101200,285869000,400000,399500,400000,399500,2
|
|
20240328,101100,285069500,399500,399500,399500,399500,1
|
|
20240328,101000,284670000,399000,399000,399000,399000,18
|
|
20240328,100900,277488000,399000,399000,399000,399000,1
|
|
20240328,100800,277089000,399000,398500,399000,398500,7
|
|
20240328,100700,274299000,398500,398500,398500,398500,1
|
|
20240328,100600,273900500,399000,399000,399000,399000,0
|
|
20240328,100500,273900500,399000,399000,399000,399000,2
|
|
20240328,100400,273102500,398500,398500,398500,398500,0
|
|
20240328,100300,273102500,398500,398500,398500,398500,0
|
|
20240328,100200,273102500,398500,398500,398500,398500,0
|
|
20240328,100100,273102500,398500,399000,399000,398500,2
|
|
20240328,100000,272305000,398500,399000,399000,398500,2
|
|
20240328,095900,271507500,399000,399000,399000,399000,0
|
|
20240328,095800,271507500,399000,399000,399000,399000,1
|
|
20240328,095700,271108500,399000,399000,399000,399000,1
|
|
20240328,095600,270709500,399000,399000,399000,399000,0
|
|
20240328,095500,270709500,399000,399000,399000,399000,0
|
|
20240328,095400,270709500,399000,399000,399000,399000,4
|
|
20240328,095300,269113500,399000,399000,399000,399000,0
|
|
20240328,095200,269113500,399000,399000,399000,399000,0
|
|
20240328,095100,269113500,399000,398500,399000,398500,3
|
|
20240328,095000,267917000,399000,399000,399000,399000,2
|
|
20240328,094900,267119000,399000,399000,399000,399000,1
|
|
20240328,094800,266720000,399000,399000,399000,399000,1
|
|
20240328,094700,266321000,398500,398500,398500,398500,14
|
|
20240328,094600,260742000,399000,399500,399500,399000,20
|
|
20240328,094500,252759000,399500,399500,399500,399500,0
|
|
20240328,094400,252759000,399500,399500,399500,399500,4
|
|
20240328,094300,251161000,399500,399500,399500,399500,1
|
|
20240328,094200,250761500,398500,399000,399500,398500,15
|
|
20240328,094100,244779500,399000,399000,399000,399000,16
|
|
20240328,094000,238395500,399000,399000,399000,399000,12
|
|
20240328,093900,233607500,399000,399000,399000,399000,0
|
|
20240328,093800,233607500,399000,399000,399000,399000,5
|
|
20240328,093700,231612500,399500,399500,399500,399500,5
|
|
20240328,093600,229615000,400000,400000,400000,400000,2
|
|
20240328,093500,228815000,399500,399500,399500,399500,1
|
|
20240328,093400,228415500,400000,399500,400000,399500,8
|
|
20240328,093300,225216000,399500,399500,399500,399500,5
|
|
20240328,093200,223218500,399500,399500,399500,399500,0
|
|
20240328,093100,223218500,399500,399000,399500,399000,11
|
|
20240328,093000,218829000,399000,399000,399000,399000,0
|
|
20240328,092900,218829000,399000,399000,399000,399000,0
|
|
20240328,092800,218829000,399000,399000,399000,399000,0
|
|
20240328,092700,218829000,399000,399000,399000,398500,15
|
|
20240328,092600,212846500,399000,399000,399000,399000,2
|
|
20240328,092500,212048500,400000,400000,400000,400000,0
|
|
20240328,092400,212048500,400000,400000,400000,400000,0
|
|
20240328,092300,212048500,400000,400000,400000,400000,9
|
|
20240328,092200,208448500,400000,400000,400000,400000,0
|
|
20240328,092100,208448500,400000,400000,400000,400000,0
|
|
20240328,092000,208448500,400000,399500,400000,397500,253
|
|
20240328,091900,107620500,399500,399500,399500,399500,10
|
|
20240328,091800,103625500,399500,399000,399500,399000,2
|
|
20240328,091700,102827000,398000,398000,398000,398000,44
|
|
20240328,091600,85315000,399500,398000,399500,398000,43
|
|
20240328,091500,68196500,398500,398500,399000,398000,16
|
|
20240328,091400,61823500,399500,399500,399500,399500,1
|
|
20240328,091300,61424000,399500,399500,399500,399500,0
|
|
20240328,091200,61424000,399500,399500,399500,399500,3
|
|
20240328,091100,60225500,397500,398500,398500,397500,38
|
|
20240328,091000,45099000,400000,398500,400000,398500,8
|
|
20240328,090900,41908500,398500,398500,398500,398500,6
|
|
20240328,090800,39517500,399000,399000,399000,399000,1
|
|
20240328,090700,39118500,399000,400000,400000,399000,10
|
|
20240328,090600,35127500,399500,400000,400000,399000,13
|
|
20240328,090500,29936500,398500,400000,400000,398500,2
|
|
20240328,090400,29138000,400000,400000,400000,400000,1
|
|
20240328,090300,28738000,399500,400000,400000,399500,8
|
|
20240328,090200,25541500,400500,398000,400500,398000,24
|
|
20240328,090100,15978500,399000,399500,399500,398000,26
|
|
20240328,090000,5599000,399500,400000,400000,399500,14
|