588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,184500,798910500,395500,395500,395500,395500,397
|
|
20240329,184400,798910500,395500,395500,395500,395500,0
|
|
20240329,184300,798910500,395500,395500,395500,395500,0
|
|
20240329,184200,798910500,395500,395500,395500,395500,0
|
|
20240329,184100,798910500,395500,395500,395500,395500,0
|
|
20240329,184000,798910500,395500,395500,395500,395500,0
|
|
20240329,183900,798910500,395500,395500,395500,395500,0
|
|
20240329,183800,798910500,395500,395500,395500,395500,0
|
|
20240329,183700,798910500,395500,395500,395500,395500,0
|
|
20240329,183600,798910500,395500,395500,395500,395500,0
|
|
20240329,183500,798910500,395500,395500,395500,395500,0
|
|
20240329,183400,798910500,395500,395500,395500,395500,0
|
|
20240329,183300,798910500,395500,395500,395500,395500,0
|
|
20240329,183200,798910500,395500,395500,395500,395500,0
|
|
20240329,183100,798910500,395500,395500,395500,395500,0
|
|
20240329,183000,798910500,395500,395500,395500,395500,0
|
|
20240329,182900,798910500,395500,395500,395500,395500,0
|
|
20240329,182800,798910500,395500,395500,395500,395500,0
|
|
20240329,182700,798910500,395500,395500,395500,395500,0
|
|
20240329,182600,798910500,395500,395500,395500,395500,0
|
|
20240329,182500,798910500,395500,395500,395500,395500,0
|
|
20240329,182400,798910500,395500,395500,395500,395500,0
|
|
20240329,182300,798910500,395500,395500,395500,395500,0
|
|
20240329,182200,798910500,395500,395500,395500,395500,0
|
|
20240329,182100,798910500,395500,395500,395500,395500,0
|
|
20240329,182000,798910500,395500,395500,395500,395500,0
|
|
20240329,181900,798910500,395500,395500,395500,395500,0
|
|
20240329,181800,798910500,395500,395500,395500,395500,0
|
|
20240329,181700,798910500,395500,395500,395500,395500,0
|
|
20240329,181600,798910500,395500,395500,395500,395500,0
|
|
20240329,181500,798910500,395500,395500,395500,395500,397
|
|
20240329,181400,798910500,395500,395500,395500,395500,0
|
|
20240329,181300,798910500,395500,395500,395500,395500,0
|
|
20240329,181200,798910500,395500,395500,395500,395500,0
|
|
20240329,181100,798910500,395500,395500,395500,395500,0
|
|
20240329,181000,798910500,395500,395500,395500,395500,0
|
|
20240329,180900,798910500,395500,395500,395500,395500,0
|
|
20240329,180800,798910500,395500,395500,395500,395500,0
|
|
20240329,180700,798910500,395500,395500,395500,395500,0
|
|
20240329,180600,798910500,395500,395500,395500,395500,0
|
|
20240329,180500,798910500,395500,395500,395500,395500,0
|
|
20240329,180400,798910500,395500,395500,395500,395500,0
|
|
20240329,180300,798910500,395500,395500,395500,395500,0
|
|
20240329,180200,798910500,395500,395500,395500,395500,0
|
|
20240329,180100,798910500,395500,395500,395500,395500,0
|
|
20240329,180000,798910500,395500,395500,395500,395500,0
|
|
20240329,175900,798910500,395500,395500,395500,395500,0
|
|
20240329,175800,798910500,395500,395500,395500,395500,0
|
|
20240329,175700,798910500,395500,395500,395500,395500,0
|
|
20240329,175600,798910500,395500,395500,395500,395500,0
|
|
20240329,175500,798910500,395500,395500,395500,395500,0
|
|
20240329,175400,798910500,395500,395500,395500,395500,0
|
|
20240329,175300,798910500,395500,395500,395500,395500,0
|
|
20240329,175200,798910500,395500,395500,395500,395500,0
|
|
20240329,175100,798910500,395500,395500,395500,395500,0
|
|
20240329,175000,798910500,395500,395500,395500,395500,0
|
|
20240329,174900,798910500,395500,395500,395500,395500,0
|
|
20240329,174800,798910500,395500,395500,395500,395500,0
|
|
20240329,174700,798910500,395500,395500,395500,395500,0
|
|
20240329,174600,798910500,395500,395500,395500,395500,0
|
|
20240329,174500,798910500,395500,395500,395500,395500,397
|
|
20240329,174400,798910500,395500,395500,395500,395500,0
|
|
20240329,174300,798910500,395500,395500,395500,395500,0
|
|
20240329,174200,798910500,395500,395500,395500,395500,0
|
|
20240329,174100,798910500,395500,395500,395500,395500,0
|
|
20240329,174000,798910500,395500,395500,395500,395500,0
|
|
20240329,173900,798910500,395500,395500,395500,395500,0
|
|
20240329,173800,798910500,395500,395500,395500,395500,0
|
|
20240329,173700,798910500,395500,395500,395500,395500,0
|
|
20240329,173600,798910500,395500,395500,395500,395500,0
|
|
20240329,173500,798910500,395500,395500,395500,395500,0
|
|
20240329,173400,798910500,395500,395500,395500,395500,0
|
|
20240329,173300,798910500,395500,395500,395500,395500,0
|
|
20240329,173200,798910500,395500,395500,395500,395500,0
|
|
20240329,173100,798910500,395500,395500,395500,395500,0
|
|
20240329,173000,798910500,395500,395500,395500,395500,0
|
|
20240329,172900,798910500,395500,395500,395500,395500,0
|
|
20240329,172800,798910500,395500,395500,395500,395500,0
|
|
20240329,172700,798910500,395500,395500,395500,395500,0
|
|
20240329,172600,798910500,395500,395500,395500,395500,0
|
|
20240329,172500,798910500,395500,395500,395500,395500,0
|
|
20240329,172400,798910500,395500,395500,395500,395500,0
|
|
20240329,172300,798910500,395500,395500,395500,395500,0
|
|
20240329,172200,798910500,395500,395500,395500,395500,0
|
|
20240329,172100,798910500,395500,395500,395500,395500,0
|
|
20240329,172000,798910500,395500,395500,395500,395500,0
|
|
20240329,171900,798910500,395500,395500,395500,395500,0
|
|
20240329,171800,798910500,395500,395500,395500,395500,0
|
|
20240329,171700,798910500,395500,395500,395500,395500,0
|
|
20240329,171600,798910500,395500,395500,395500,395500,0
|
|
20240329,171500,798910500,395500,395500,395500,395500,397
|
|
20240329,171400,798910500,395500,395500,395500,395500,0
|
|
20240329,171300,798910500,395500,395500,395500,395500,0
|
|
20240329,171200,798910500,395500,395500,395500,395500,0
|
|
20240329,171100,798910500,395500,395500,395500,395500,0
|
|
20240329,171000,798910500,395500,395500,395500,395500,0
|
|
20240329,170900,798910500,395500,395500,395500,395500,0
|
|
20240329,170800,798910500,395500,395500,395500,395500,0
|
|
20240329,170700,798910500,395500,395500,395500,395500,0
|
|
20240329,170600,798910500,395500,395500,395500,395500,0
|
|
20240329,170500,798910500,395500,395500,395500,395500,0
|
|
20240329,170400,798910500,395500,395500,395500,395500,0
|
|
20240329,170300,798910500,395500,395500,395500,395500,0
|
|
20240329,170200,798910500,395500,395500,395500,395500,0
|
|
20240329,170100,798910500,395500,395500,395500,395500,0
|
|
20240329,170000,798910500,395500,395500,395500,395500,0
|
|
20240329,165900,798910500,395500,395500,395500,395500,0
|
|
20240329,165800,798910500,395500,395500,395500,395500,0
|
|
20240329,165700,798910500,395500,395500,395500,395500,0
|
|
20240329,165600,798910500,395500,395500,395500,395500,0
|
|
20240329,165500,798910500,395500,395500,395500,395500,0
|
|
20240329,165400,798910500,395500,395500,395500,395500,0
|
|
20240329,165300,798910500,395500,395500,395500,395500,0
|
|
20240329,165200,798910500,395500,395500,395500,395500,0
|
|
20240329,165100,798910500,395500,395500,395500,395500,0
|
|
20240329,165000,798910500,395500,395500,395500,395500,0
|
|
20240329,164900,798910500,395500,395500,395500,395500,0
|
|
20240329,164800,798910500,395500,395500,395500,395500,0
|
|
20240329,164700,798910500,395500,395500,395500,395500,0
|
|
20240329,164600,798910500,395500,395500,395500,395500,0
|
|
20240329,164500,798910500,395500,395500,395500,395500,397
|
|
20240329,164400,798910500,395500,395500,395500,395500,0
|
|
20240329,164300,798910500,395500,395500,395500,395500,0
|
|
20240329,164200,798910500,395500,395500,395500,395500,0
|
|
20240329,164100,798910500,395500,395500,395500,395500,0
|
|
20240329,164000,798910500,395500,395500,395500,395500,0
|
|
20240329,163900,798910500,395500,395500,395500,395500,0
|
|
20240329,163800,798910500,395500,395500,395500,395500,0
|
|
20240329,163700,798910500,395500,395500,395500,395500,0
|
|
20240329,163600,798910500,395500,395500,395500,395500,0
|
|
20240329,163500,798910500,395500,395500,395500,395500,0
|
|
20240329,163400,798910500,395500,395500,395500,395500,0
|
|
20240329,163300,798910500,395500,395500,395500,395500,0
|
|
20240329,163200,798910500,395500,395500,395500,395500,0
|
|
20240329,163100,798910500,395500,395500,395500,395500,0
|
|
20240329,163000,798910500,395500,395500,395500,395500,0
|
|
20240329,162900,798910500,395500,395500,395500,395500,0
|
|
20240329,162800,798910500,395500,395500,395500,395500,0
|
|
20240329,162700,798910500,395500,395500,395500,395500,0
|
|
20240329,162600,798910500,395500,395500,395500,395500,0
|
|
20240329,162500,798910500,395500,395500,395500,395500,0
|
|
20240329,162400,798910500,395500,395500,395500,395500,0
|
|
20240329,162300,798910500,395500,395500,395500,395500,0
|
|
20240329,162200,798910500,395500,395500,395500,395500,0
|
|
20240329,162100,798910500,395500,395500,395500,395500,0
|
|
20240329,162000,798910500,395500,395500,395500,395500,0
|
|
20240329,161900,798910500,395500,395500,395500,395500,0
|
|
20240329,161800,798910500,395500,395500,395500,395500,0
|
|
20240329,161700,798910500,395500,395500,395500,395500,0
|
|
20240329,161600,798910500,395500,395500,395500,395500,0
|
|
20240329,161500,798910500,395500,395500,395500,395500,397
|
|
20240329,161400,798910500,395500,395500,395500,395500,0
|
|
20240329,161300,798910500,395500,395500,395500,395500,0
|
|
20240329,161200,798910500,395500,395500,395500,395500,0
|
|
20240329,161100,798910500,395500,395500,395500,395500,0
|
|
20240329,161000,798910500,395500,395500,395500,395500,0
|
|
20240329,160900,798910500,395500,395500,395500,395500,0
|
|
20240329,160800,798910500,395500,395500,395500,395500,0
|
|
20240329,160700,798910500,395500,395500,395500,395500,0
|
|
20240329,160600,798910500,395500,395500,395500,395500,0
|
|
20240329,160500,798910500,395500,395500,395500,395500,0
|
|
20240329,160400,798910500,395500,395500,395500,395500,0
|
|
20240329,160300,798910500,395500,395500,395500,395500,0
|
|
20240329,160200,798910500,395500,395500,395500,395500,0
|
|
20240329,160100,798910500,395500,395500,395500,395500,0
|
|
20240329,160000,798910500,395500,395500,395500,395500,0
|
|
20240329,155900,798910500,395500,395500,395500,395500,0
|
|
20240329,155800,798910500,395500,395500,395500,395500,0
|
|
20240329,155700,798910500,395500,395500,395500,395500,0
|
|
20240329,155600,798910500,395500,395500,395500,395500,0
|
|
20240329,155500,798910500,395500,395500,395500,395500,0
|
|
20240329,155400,798910500,395500,395500,395500,395500,0
|
|
20240329,155300,798910500,395500,395500,395500,395500,0
|
|
20240329,155200,798910500,395500,395500,395500,395500,0
|
|
20240329,155100,798910500,395500,395500,395500,395500,0
|
|
20240329,155000,798910500,395500,395500,395500,395500,0
|
|
20240329,154900,798910500,395500,395500,395500,395500,0
|
|
20240329,154800,798910500,395500,395500,395500,395500,0
|
|
20240329,154700,798910500,395500,395500,395500,395500,0
|
|
20240329,154600,798910500,395500,395500,395500,395500,0
|
|
20240329,154500,798910500,395500,395500,395500,395500,397
|
|
20240329,154400,798910500,395500,395500,395500,395500,0
|
|
20240329,154300,798910500,395500,395500,395500,395500,0
|
|
20240329,154200,798910500,395500,395500,395500,395500,0
|
|
20240329,154100,798910500,395500,395500,395500,395500,0
|
|
20240329,154000,798910500,395500,395500,395500,395500,0
|
|
20240329,153900,798910500,395500,395500,395500,395500,0
|
|
20240329,153800,798910500,395500,395500,395500,395500,0
|
|
20240329,153700,798910500,395500,395500,395500,395500,0
|
|
20240329,153600,798910500,395500,395500,395500,395500,0
|
|
20240329,153500,798910500,395500,395500,395500,395500,0
|
|
20240329,153400,798910500,395500,395500,395500,395500,0
|
|
20240329,153300,798910500,395500,395500,395500,395500,0
|
|
20240329,153200,798910500,395500,395500,395500,395500,0
|
|
20240329,153100,798910500,395500,395500,395500,395500,0
|
|
20240329,153000,798910500,395500,395500,395500,395500,397
|
|
20240329,152900,641897000,397000,397000,397000,397000,0
|
|
20240329,152800,641897000,397000,397000,397000,397000,0
|
|
20240329,152700,641897000,397000,397000,397000,397000,0
|
|
20240329,152600,641897000,397000,397000,397000,397000,0
|
|
20240329,152500,641897000,397000,397000,397000,397000,0
|
|
20240329,152400,641897000,397000,397000,397000,397000,0
|
|
20240329,152300,641897000,397000,397000,397000,397000,0
|
|
20240329,152200,641897000,397000,397000,397000,397000,0
|
|
20240329,152100,641897000,397000,397000,397000,397000,0
|
|
20240329,152000,641897000,397000,397000,397000,397000,0
|
|
20240329,151900,641897000,397000,397000,397000,397000,0
|
|
20240329,151800,641897000,397000,397000,397000,397000,4
|
|
20240329,151700,640309000,397500,397500,397500,397500,0
|
|
20240329,151600,640309000,397500,397000,397500,397000,38
|
|
20240329,151500,625210500,396500,397000,397000,396500,25
|
|
20240329,151400,615286500,397000,397000,397000,397000,0
|
|
20240329,151300,615286500,397000,397000,397000,397000,0
|
|
20240329,151200,615286500,397000,396500,397000,396500,6
|
|
20240329,151100,612907000,397000,397000,397000,397000,1
|
|
20240329,151000,612510000,397000,397000,397000,396500,5
|
|
20240329,150900,610525500,397000,396500,397000,396500,6
|
|
20240329,150800,608146000,397000,397000,397000,397000,2
|
|
20240329,150700,607352000,396500,396500,396500,396500,0
|
|
20240329,150600,607352000,396500,396500,396500,396500,1
|
|
20240329,150500,606955500,397000,397000,397500,397000,17
|
|
20240329,150400,600206000,397500,397500,397500,397500,1
|
|
20240329,150300,599808500,397500,397500,397500,397500,0
|
|
20240329,150200,599808500,397500,397500,397500,397500,0
|
|
20240329,150100,599808500,397500,397500,397500,397500,0
|
|
20240329,150000,599808500,397500,396500,397500,396500,9
|
|
20240329,145900,596239000,397500,397500,397500,397500,0
|
|
20240329,145800,596239000,397500,397500,397500,397500,1
|
|
20240329,145700,595841500,397500,397500,397500,397500,0
|
|
20240329,145600,595841500,397500,397500,397500,397500,0
|
|
20240329,145500,595841500,397500,397500,397500,397500,2
|
|
20240329,145400,595046500,397500,396500,397500,396500,4
|
|
20240329,145300,593457500,396500,396500,396500,396500,1
|
|
20240329,145200,593061000,396500,396500,396500,396500,2
|
|
20240329,145100,592268000,397500,397500,397500,397500,0
|
|
20240329,145000,592268000,397500,397500,397500,397500,10
|
|
20240329,144900,588293000,396500,396500,396500,396500,17
|
|
20240329,144800,581552500,396500,397500,397500,396500,2
|
|
20240329,144700,580758500,397000,397000,397000,397000,0
|
|
20240329,144600,580758500,397000,396500,397000,396500,3
|
|
20240329,144500,579568000,397500,397500,397500,397500,0
|
|
20240329,144400,579568000,397500,396500,397500,396500,2
|
|
20240329,144300,578774000,396500,396500,396500,396500,0
|
|
20240329,144200,578774000,396500,397000,397500,396500,3
|
|
20240329,144100,577583000,397500,397500,397500,397500,1
|
|
20240329,144000,577185500,396500,396500,396500,396500,1
|
|
20240329,143900,576789000,397000,397000,397000,397000,1
|
|
20240329,143800,576392000,396500,397000,397000,396500,2
|
|
20240329,143700,575598500,396500,396500,396500,396500,3
|
|
20240329,143600,574409000,396500,396500,396500,396500,5
|
|
20240329,143500,572426500,396500,396500,396500,396500,0
|
|
20240329,143400,572426500,396500,396500,396500,396500,0
|
|
20240329,143300,572426500,396500,396500,396500,396500,1
|
|
20240329,143200,572030000,397000,397000,397000,397000,13
|
|
20240329,143100,566869000,397000,397000,397000,397000,3
|
|
20240329,143000,565678000,397000,397000,397000,397000,1
|
|
20240329,142900,565281000,397000,397000,397000,397000,1
|
|
20240329,142800,564884000,397000,397000,397000,397000,7
|
|
20240329,142700,562105000,397000,397000,397500,397000,6
|
|
20240329,142600,559722500,397000,397000,397000,397000,2
|
|
20240329,142500,558928500,397000,397500,397500,397000,2
|
|
20240329,142400,558134000,397500,397500,397500,397500,0
|
|
20240329,142300,558134000,397500,397500,397500,397500,0
|
|
20240329,142200,558134000,397500,397500,397500,397500,1
|
|
20240329,142100,557736500,397500,397000,397500,397000,9
|
|
20240329,142000,554163000,397500,397000,397500,397000,7
|
|
20240329,141900,551382000,397500,397500,397500,397500,0
|
|
20240329,141800,551382000,397500,397000,397500,397000,8
|
|
20240329,141700,548203000,397500,397500,397500,397500,0
|
|
20240329,141600,548203000,397500,396500,397500,396500,111
|
|
20240329,141500,504144500,396500,396500,396500,396500,2
|
|
20240329,141400,503351500,396500,396500,396500,396500,3
|
|
20240329,141300,502162000,396500,396500,396500,396500,1
|
|
20240329,141200,501765500,396500,396500,396500,396500,0
|
|
20240329,141100,501765500,396500,396500,396500,396500,0
|
|
20240329,141000,501765500,396500,396500,396500,396500,0
|
|
20240329,140900,501765500,396500,396500,396500,396500,0
|
|
20240329,140800,501765500,396500,397000,397000,396500,95
|
|
20240329,140700,464053500,397000,397000,397000,397000,5
|
|
20240329,140600,462068500,397000,397000,397000,397000,1
|
|
20240329,140500,461671500,397500,397500,397500,397500,2
|
|
20240329,140400,460876500,397500,397500,397500,397500,0
|
|
20240329,140300,460876500,397500,397500,397500,397500,0
|
|
20240329,140200,460876500,397500,397000,397500,397000,2
|
|
20240329,140100,460082000,397500,397500,397500,397500,1
|
|
20240329,140000,459684500,397000,397000,397000,397000,1
|
|
20240329,135900,459287500,397000,397000,397000,397000,2
|
|
20240329,135800,458493500,397000,397000,397000,397000,0
|
|
20240329,135700,458493500,397000,397000,397000,397000,1
|
|
20240329,135600,458096500,397000,397000,397000,397000,0
|
|
20240329,135500,458096500,397000,397000,397000,397000,1
|
|
20240329,135400,457699500,397500,397500,397500,397500,1
|
|
20240329,135300,457302000,397500,397000,397500,397000,4
|
|
20240329,135200,455713000,397000,397000,397000,397000,0
|
|
20240329,135100,455713000,397000,397000,397500,397000,39
|
|
20240329,135000,440225500,397000,397000,397000,397000,2
|
|
20240329,134900,439431500,396500,396500,396500,396500,0
|
|
20240329,134800,439431500,396500,396500,396500,396500,3
|
|
20240329,134700,438242000,396500,396500,396500,396500,0
|
|
20240329,134600,438242000,396500,396500,397000,396500,4
|
|
20240329,134500,436655500,396500,396500,396500,396500,2
|
|
20240329,134400,435862500,397000,396500,397000,396500,2
|
|
20240329,134300,435069000,396500,396500,396500,396500,0
|
|
20240329,134200,435069000,396500,396500,396500,396500,0
|
|
20240329,134100,435069000,396500,396500,396500,396500,0
|
|
20240329,134000,435069000,396500,396500,396500,396500,2
|
|
20240329,133900,434276000,397000,397000,397000,397000,0
|
|
20240329,133800,434276000,397000,397000,397000,397000,3
|
|
20240329,133700,433085000,397000,397000,397000,397000,0
|
|
20240329,133600,433085000,397000,396500,397000,396500,2
|
|
20240329,133500,432291500,397500,397500,397500,397500,2
|
|
20240329,133400,431496500,396500,396500,396500,396500,1
|
|
20240329,133300,431100000,396500,396500,396500,396500,1
|
|
20240329,133200,430703500,396500,396500,396500,396500,0
|
|
20240329,133100,430703500,396500,396500,396500,396500,2
|
|
20240329,133000,429910500,398000,398000,398000,398000,0
|
|
20240329,132900,429910500,398000,398000,398000,398000,0
|
|
20240329,132800,429910500,398000,397000,398000,397000,2
|
|
20240329,132700,429115500,398000,398000,398000,398000,3
|
|
20240329,132600,427921500,396500,396500,396500,396500,1
|
|
20240329,132500,427525000,398000,397500,398000,397500,8
|
|
20240329,132400,424344500,397500,397500,397500,397500,0
|
|
20240329,132300,424344500,397500,397500,397500,397500,2
|
|
20240329,132200,423549500,397000,397000,397000,397000,2
|
|
20240329,132100,422755500,398000,397000,398000,397000,90
|
|
20240329,132000,386987000,396500,396500,396500,396500,1
|
|
20240329,131900,386590500,396500,396500,396500,396500,0
|
|
20240329,131800,386590500,396500,396500,396500,396500,0
|
|
20240329,131700,386590500,396500,396500,397000,396500,3
|
|
20240329,131600,385400500,397000,397000,397000,397000,0
|
|
20240329,131500,385400500,397000,397000,397000,397000,2
|
|
20240329,131400,384606500,396500,396500,396500,396500,1
|
|
20240329,131300,384210000,397000,396500,397000,396500,4
|
|
20240329,131200,382623500,397000,397000,397000,397000,0
|
|
20240329,131100,382623500,397000,396500,397000,396500,2
|
|
20240329,131000,381830000,396500,396500,396500,396500,0
|
|
20240329,130900,381830000,396500,396500,396500,396500,0
|
|
20240329,130800,381830000,396500,396500,396500,396500,1
|
|
20240329,130700,381433500,396500,396500,396500,396500,0
|
|
20240329,130600,381433500,396500,396500,396500,396500,2
|
|
20240329,130500,380640500,396500,396500,396500,396500,1
|
|
20240329,130400,380244000,396500,396500,396500,396500,0
|
|
20240329,130300,380244000,396500,396500,396500,396500,0
|
|
20240329,130200,380244000,396500,396500,396500,396500,0
|
|
20240329,130100,380244000,396500,396500,396500,396500,5
|
|
20240329,130000,378261500,396500,397000,397000,396500,64
|
|
20240329,125900,352862500,397000,397000,397000,397000,2
|
|
20240329,125800,352068500,397000,397000,397000,397000,0
|
|
20240329,125700,352068500,397000,397000,397000,397000,1
|
|
20240329,125600,351671500,397000,397000,397000,397000,0
|
|
20240329,125500,351671500,397000,397000,397000,397000,2
|
|
20240329,125400,350877500,397000,397000,397000,397000,2
|
|
20240329,125300,350083500,397000,397000,397000,397000,1
|
|
20240329,125200,349686500,397000,397000,397000,397000,1
|
|
20240329,125100,349289500,397000,397000,397000,397000,0
|
|
20240329,125000,349289500,397000,397000,397000,397000,1
|
|
20240329,124900,348892500,397000,397000,397000,397000,0
|
|
20240329,124800,348892500,397000,397000,397000,397000,1
|
|
20240329,124700,348495500,397500,397500,397500,397500,2
|
|
20240329,124600,347700500,397000,397000,397000,397000,1
|
|
20240329,124500,347303500,397000,397000,397000,397000,1
|
|
20240329,124400,346906500,397500,397500,397500,397500,2
|
|
20240329,124300,346111500,397500,397500,397500,397500,0
|
|
20240329,124200,346111500,397500,397500,397500,397500,3
|
|
20240329,124100,344919000,397000,397000,397000,397000,1
|
|
20240329,124000,344522000,397500,397000,397500,397000,2
|
|
20240329,123900,343727500,397500,397500,397500,397500,1
|
|
20240329,123800,343330000,397500,397500,397500,397500,1
|
|
20240329,123700,342932500,397500,397500,397500,397500,2
|
|
20240329,123600,342137500,397500,397500,397500,397500,0
|
|
20240329,123500,342137500,397500,397500,397500,397500,10
|
|
20240329,123400,338162500,398000,398000,398000,398000,0
|
|
20240329,123300,338162500,398000,398000,398000,398000,1
|
|
20240329,123200,337764500,397000,397000,397000,397000,2
|
|
20240329,123100,336970500,397000,397000,397000,397000,0
|
|
20240329,123000,336970500,397000,397500,397500,397000,95
|
|
20240329,122900,299209500,397500,397500,397500,397500,1
|
|
20240329,122800,298812000,398000,397500,398000,397500,12
|
|
20240329,122700,294041500,397500,397500,397500,397500,4
|
|
20240329,122600,292451500,397500,397500,397500,397500,0
|
|
20240329,122500,292451500,397500,397500,397500,397500,0
|
|
20240329,122400,292451500,397500,397500,397500,397500,2
|
|
20240329,122300,291656500,397500,397500,397500,397500,1
|
|
20240329,122200,291259000,397500,397500,397500,397500,0
|
|
20240329,122100,291259000,397500,397500,397500,397500,1
|
|
20240329,122000,290861500,398000,398000,398000,398000,0
|
|
20240329,121900,290861500,398000,398000,398000,398000,2
|
|
20240329,121800,290065500,398000,398000,398000,398000,0
|
|
20240329,121700,290065500,398000,398000,398000,398000,37
|
|
20240329,121600,275339500,398000,398000,398000,398000,1
|
|
20240329,121500,274941500,398500,398500,398500,398500,0
|
|
20240329,121400,274941500,398500,398500,398500,398500,0
|
|
20240329,121300,274941500,398500,398500,398500,398500,1
|
|
20240329,121200,274543000,399000,398000,399000,398000,4
|
|
20240329,121100,272949000,398000,398000,398000,398000,0
|
|
20240329,121000,272949000,398000,398500,398500,398000,3
|
|
20240329,120900,271754000,398000,398000,398000,398000,1
|
|
20240329,120800,271356000,398500,398500,398500,398500,3
|
|
20240329,120700,270160500,398000,398000,398000,398000,0
|
|
20240329,120600,270160500,398000,398000,398000,398000,8
|
|
20240329,120500,266976500,399000,399000,399000,399000,0
|
|
20240329,120400,266976500,399000,398000,399000,398000,2
|
|
20240329,120300,266179500,398000,398000,398000,398000,10
|
|
20240329,120200,262199500,399000,399000,399000,399000,0
|
|
20240329,120100,262199500,399000,399000,399000,399000,1
|
|
20240329,120000,261800500,398500,398500,398500,398500,1
|
|
20240329,115900,261402000,398000,398000,398000,398000,1
|
|
20240329,115800,261004000,398000,398000,398000,398000,1
|
|
20240329,115700,260606000,399000,398500,399000,398500,3
|
|
20240329,115600,259410000,398500,398500,398500,398500,2
|
|
20240329,115500,258613000,398000,398000,398000,398000,2
|
|
20240329,115400,257817000,398000,398000,399000,398000,7
|
|
20240329,115300,255029000,398500,398500,398500,398500,0
|
|
20240329,115200,255029000,398500,398500,398500,398500,0
|
|
20240329,115100,255029000,398500,398500,398500,398500,0
|
|
20240329,115000,255029000,398500,398500,398500,398500,0
|
|
20240329,114900,255029000,398500,398500,398500,398500,0
|
|
20240329,114800,255029000,398500,398500,398500,398500,0
|
|
20240329,114700,255029000,398500,398500,398500,398500,0
|
|
20240329,114600,255029000,398500,398500,398500,398500,4
|
|
20240329,114500,253435000,398500,398000,398500,398000,7
|
|
20240329,114400,250646500,398000,398000,398000,398000,0
|
|
20240329,114300,250646500,398000,398000,398000,398000,0
|
|
20240329,114200,250646500,398000,398000,398000,398000,11
|
|
20240329,114100,246268500,398000,398000,398000,398000,0
|
|
20240329,114000,246268500,398000,398000,398000,398000,0
|
|
20240329,113900,246268500,398000,398000,398000,398000,1
|
|
20240329,113800,245870500,398000,398000,398000,398000,1
|
|
20240329,113700,245472500,398000,398000,398000,398000,2
|
|
20240329,113600,244676500,398000,398000,398000,398000,2
|
|
20240329,113500,243880500,399000,399000,399000,399000,0
|
|
20240329,113400,243880500,399000,399000,399000,399000,0
|
|
20240329,113300,243880500,399000,399000,399000,399000,0
|
|
20240329,113200,243880500,399000,399000,399000,399000,1
|
|
20240329,113100,243481500,398500,398500,398500,398500,2
|
|
20240329,113000,242684500,398000,398000,398000,398000,2
|
|
20240329,112900,241888500,398000,398000,398000,398000,0
|
|
20240329,112800,241888500,398000,398000,398500,398000,6
|
|
20240329,112700,239499500,398000,398000,398500,398000,4
|
|
20240329,112600,237907000,398000,398000,398000,398000,23
|
|
20240329,112500,228753000,398500,398500,398500,398500,3
|
|
20240329,112400,227557500,398000,398000,398000,398000,3
|
|
20240329,112300,226363500,398500,398500,398500,398500,1
|
|
20240329,112200,225965000,398500,398500,398500,398500,1
|
|
20240329,112100,225566500,398500,398500,398500,398000,7
|
|
20240329,112000,222777500,398000,398000,398500,398000,5
|
|
20240329,111900,220786500,398000,398000,398000,398000,4
|
|
20240329,111800,219194500,398000,398000,398000,398000,3
|
|
20240329,111700,218000500,398000,398000,398000,398000,0
|
|
20240329,111600,218000500,398000,399000,399000,398000,4
|
|
20240329,111500,216406500,398000,398000,398000,398000,0
|
|
20240329,111400,216406500,398000,398000,398000,398000,0
|
|
20240329,111300,216406500,398000,398000,398000,398000,0
|
|
20240329,111200,216406500,398000,398000,398000,398000,0
|
|
20240329,111100,216406500,398000,398000,398000,398000,0
|
|
20240329,111000,216406500,398000,398000,398000,398000,1
|
|
20240329,110900,216008500,398500,398000,398500,398000,3
|
|
20240329,110800,214814000,398000,398000,398500,398000,14
|
|
20240329,110700,209241500,398000,398000,398000,398000,0
|
|
20240329,110600,209241500,398000,398000,398000,398000,1
|
|
20240329,110500,208843500,398000,398000,398000,398000,0
|
|
20240329,110400,208843500,398000,398000,398000,398000,0
|
|
20240329,110300,208843500,398000,398000,398000,398000,0
|
|
20240329,110200,208843500,398000,398000,398000,398000,12
|
|
20240329,110100,204067500,398500,398500,398500,398500,1
|
|
20240329,110000,203669000,398000,398500,398500,398000,23
|
|
20240329,105900,194504500,399000,399000,399000,399000,0
|
|
20240329,105800,194504500,399000,399000,399000,399000,0
|
|
20240329,105700,194504500,399000,398500,399000,398500,2
|
|
20240329,105600,193707000,399000,399000,399000,399000,6
|
|
20240329,105500,191313000,398500,398500,398500,398500,1
|
|
20240329,105400,190914500,398500,398500,398500,398500,0
|
|
20240329,105300,190914500,398500,398500,398500,398500,0
|
|
20240329,105200,190914500,398500,398500,398500,398500,4
|
|
20240329,105100,189320500,398000,398000,398000,398000,0
|
|
20240329,105000,189320500,398000,398000,398000,398000,1
|
|
20240329,104900,188922500,398000,398000,398000,398000,8
|
|
20240329,104800,185738500,398500,398500,398500,398500,11
|
|
20240329,104700,181355000,398500,398500,398500,398500,0
|
|
20240329,104600,181355000,398500,398500,398500,398500,1
|
|
20240329,104500,180956500,398500,398500,398500,398500,1
|
|
20240329,104400,180558000,399000,399000,399000,399000,0
|
|
20240329,104300,180558000,399000,399000,399000,399000,0
|
|
20240329,104200,180558000,399000,399000,399000,399000,3
|
|
20240329,104100,179361000,398500,398500,398500,398500,0
|
|
20240329,104000,179361000,398500,398500,398500,398500,0
|
|
20240329,103900,179361000,398500,398500,398500,398500,0
|
|
20240329,103800,179361000,398500,398500,398500,398500,1
|
|
20240329,103700,178962500,399000,399000,399000,399000,0
|
|
20240329,103600,178962500,399000,399000,399000,399000,0
|
|
20240329,103500,178962500,399000,399000,399000,399000,1
|
|
20240329,103400,178563500,399000,399000,399000,399000,0
|
|
20240329,103300,178563500,399000,399000,399000,399000,7
|
|
20240329,103200,175770500,399000,399000,399000,399000,7
|
|
20240329,103100,172977500,399000,399000,399000,399000,0
|
|
20240329,103000,172977500,399000,399000,399000,399000,6
|
|
20240329,102900,170583500,399000,399000,399000,399000,0
|
|
20240329,102800,170583500,399000,399000,399000,399000,0
|
|
20240329,102700,170583500,399000,399000,399000,399000,1
|
|
20240329,102600,170184500,399500,399500,399500,399500,2
|
|
20240329,102500,169385500,399000,399000,399000,399000,0
|
|
20240329,102400,169385500,399000,399000,399000,399000,1
|
|
20240329,102300,168986500,399500,399500,399500,399500,2
|
|
20240329,102200,168187500,398500,398500,398500,398500,0
|
|
20240329,102100,168187500,398500,398500,398500,398500,0
|
|
20240329,102000,168187500,398500,399500,399500,398500,2
|
|
20240329,101900,167389500,399500,398500,399500,398500,5
|
|
20240329,101800,165395000,398500,398500,398500,398500,0
|
|
20240329,101700,165395000,398500,398500,398500,398500,1
|
|
20240329,101600,164996500,399000,398500,399500,398500,65
|
|
20240329,101500,139089500,398500,398500,398500,398500,1
|
|
20240329,101400,138691000,398500,398500,398500,398500,0
|
|
20240329,101300,138691000,398500,398500,398500,398500,0
|
|
20240329,101200,138691000,398500,398500,398500,398500,0
|
|
20240329,101100,138691000,398500,398500,398500,398500,0
|
|
20240329,101000,138691000,398500,398500,398500,398500,1
|
|
20240329,100900,138292500,398500,398500,398500,398500,2
|
|
20240329,100800,137495500,398000,398500,398500,398000,2
|
|
20240329,100700,136699000,398500,398500,398500,398500,0
|
|
20240329,100600,136699000,398500,398500,398500,398500,4
|
|
20240329,100500,135105000,398500,398000,398500,398000,21
|
|
20240329,100400,126746000,398000,398000,398000,398000,1
|
|
20240329,100300,126348000,398500,398500,398500,398500,2
|
|
20240329,100200,125551000,398500,398500,398500,398500,0
|
|
20240329,100100,125551000,398500,398500,398500,398500,1
|
|
20240329,100000,125152500,398500,398500,398500,398500,8
|
|
20240329,095900,121964500,398000,398000,398000,398000,2
|
|
20240329,095800,121168500,398500,398500,398500,398500,3
|
|
20240329,095700,119973000,398000,398000,398000,398000,2
|
|
20240329,095600,119177000,398500,398500,398500,398500,4
|
|
20240329,095500,117583000,398500,398500,398500,398500,0
|
|
20240329,095400,117583000,398500,398500,398500,398500,0
|
|
20240329,095300,117583000,398500,398500,398500,398500,0
|
|
20240329,095200,117583000,398500,398500,398500,398500,0
|
|
20240329,095100,117583000,398500,398500,398500,398500,3
|
|
20240329,095000,116387500,398500,398500,398500,398500,2
|
|
20240329,094900,115590500,398000,398000,398000,398000,1
|
|
20240329,094800,115192500,398500,398500,398500,398500,0
|
|
20240329,094700,115192500,398500,398500,398500,398500,0
|
|
20240329,094600,115192500,398500,398500,398500,398500,0
|
|
20240329,094500,115192500,398500,398500,398500,398500,1
|
|
20240329,094400,114794000,399000,398500,399000,398500,6
|
|
20240329,094300,112402500,398500,398500,398500,398500,4
|
|
20240329,094200,110808500,398500,398500,398500,398500,0
|
|
20240329,094100,110808500,398500,398500,398500,398500,7
|
|
20240329,094000,108019000,398500,398500,398500,398500,2
|
|
20240329,093900,107222000,398500,398500,398500,398500,2
|
|
20240329,093800,106425000,399000,399000,399000,399000,0
|
|
20240329,093700,106425000,399000,398500,399000,398500,72
|
|
20240329,093600,77705000,398500,398500,398500,398500,22
|
|
20240329,093500,68938000,399500,399500,399500,399500,0
|
|
20240329,093400,68938000,399500,398500,399500,398500,29
|
|
20240329,093300,57374500,398500,399500,399500,398500,4
|
|
20240329,093200,55778500,399500,399500,399500,399500,0
|
|
20240329,093100,55778500,399500,399500,399500,399500,1
|
|
20240329,093000,55379000,398500,398000,398500,398000,4
|
|
20240329,092900,53786000,398000,398000,398000,398000,0
|
|
20240329,092800,53786000,398000,398000,398000,398000,0
|
|
20240329,092700,53786000,398000,398000,398000,398000,2
|
|
20240329,092600,52990000,399000,399000,399000,399000,0
|
|
20240329,092500,52990000,399000,398500,399000,398500,29
|
|
20240329,092400,41433000,398000,398000,398000,398000,0
|
|
20240329,092300,41433000,398000,398000,398000,398000,0
|
|
20240329,092200,41433000,398000,398000,398000,397500,4
|
|
20240329,092100,39842000,397500,397500,397500,397500,0
|
|
20240329,092000,39842000,397500,398000,398000,397500,2
|
|
20240329,091900,39046500,398000,398000,398000,398000,15
|
|
20240329,091800,33076500,398000,398000,398000,398000,1
|
|
20240329,091700,32678500,398000,398000,398000,398000,0
|
|
20240329,091600,32678500,398000,398000,398000,398000,0
|
|
20240329,091500,32678500,398000,398000,398000,398000,4
|
|
20240329,091400,31086500,398500,398500,398500,398500,1
|
|
20240329,091300,30688000,398000,398000,398000,398000,0
|
|
20240329,091200,30688000,398000,398000,398000,398000,2
|
|
20240329,091100,29892000,398000,398000,398000,398000,1
|
|
20240329,091000,29494000,398500,398500,398500,398500,1
|
|
20240329,090900,29095500,400000,398000,400000,398000,20
|
|
20240329,090800,21129500,398000,397500,398000,397500,4
|
|
20240329,090700,19538500,397500,397500,397500,397500,1
|
|
20240329,090600,19141000,397500,397500,397500,397500,11
|
|
20240329,090500,14768500,398000,398000,398000,398000,7
|
|
20240329,090400,11982500,398000,398000,398000,398000,6
|
|
20240329,090300,9594500,398500,399000,399000,398500,3
|
|
20240329,090200,8398500,398500,398500,398500,398500,0
|
|
20240329,090100,8398500,398500,398500,398500,398500,0
|
|
20240329,090000,8398500,398500,400500,400500,398500,21
|