588 lines
35 KiB
CSV
588 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,184500,207222621500,450000,450000,450000,450000,18707
|
|
20240312,184400,207222621500,450000,450000,450000,450000,0
|
|
20240312,184300,207222621500,450000,450000,450000,450000,0
|
|
20240312,184200,207222621500,450000,450000,450000,450000,0
|
|
20240312,184100,207222621500,450000,450000,450000,450000,0
|
|
20240312,184000,207222621500,450000,450000,450000,450000,0
|
|
20240312,183900,207222621500,450000,450000,450000,450000,0
|
|
20240312,183800,207222621500,450000,450000,450000,450000,0
|
|
20240312,183700,207222621500,450000,450000,450000,450000,0
|
|
20240312,183600,207222621500,450000,450000,450000,450000,0
|
|
20240312,183500,207222621500,450000,450000,450000,450000,0
|
|
20240312,183400,207222621500,450000,450000,450000,450000,0
|
|
20240312,183300,207222621500,450000,450000,450000,450000,0
|
|
20240312,183200,207222621500,450000,450000,450000,450000,0
|
|
20240312,183100,207222621500,450000,450000,450000,450000,0
|
|
20240312,183000,207222621500,450000,450000,450000,450000,0
|
|
20240312,182900,207222621500,450000,450000,450000,450000,0
|
|
20240312,182800,207222621500,450000,450000,450000,450000,0
|
|
20240312,182700,207222621500,450000,450000,450000,450000,0
|
|
20240312,182600,207222621500,450000,450000,450000,450000,0
|
|
20240312,182500,207222621500,450000,450000,450000,450000,0
|
|
20240312,182400,207222621500,450000,450000,450000,450000,0
|
|
20240312,182300,207222621500,450000,450000,450000,450000,0
|
|
20240312,182200,207222621500,450000,450000,450000,450000,0
|
|
20240312,182100,207222621500,450000,450000,450000,450000,0
|
|
20240312,182000,207222621500,450000,450000,450000,450000,0
|
|
20240312,181900,207222621500,450000,450000,450000,450000,0
|
|
20240312,181800,207222621500,450000,450000,450000,450000,0
|
|
20240312,181700,207222621500,450000,450000,450000,450000,0
|
|
20240312,181600,207222621500,450000,450000,450000,450000,0
|
|
20240312,181500,207222621500,450000,450000,450000,450000,18707
|
|
20240312,181400,207222621500,450000,450000,450000,450000,0
|
|
20240312,181300,207222621500,450000,450000,450000,450000,0
|
|
20240312,181200,207222621500,450000,450000,450000,450000,0
|
|
20240312,181100,207222621500,450000,450000,450000,450000,0
|
|
20240312,181000,207222621500,450000,450000,450000,450000,0
|
|
20240312,180900,207222621500,450000,450000,450000,450000,0
|
|
20240312,180800,207222621500,450000,450000,450000,450000,0
|
|
20240312,180700,207222621500,450000,450000,450000,450000,0
|
|
20240312,180600,207222621500,450000,450000,450000,450000,0
|
|
20240312,180500,207222621500,450000,450000,450000,450000,0
|
|
20240312,180400,207222621500,450000,450000,450000,450000,0
|
|
20240312,180300,207222621500,450000,450000,450000,450000,0
|
|
20240312,180200,207222621500,450000,450000,450000,450000,0
|
|
20240312,180100,207222621500,450000,450000,450000,450000,0
|
|
20240312,180000,207222621500,450000,450000,450000,450000,0
|
|
20240312,175900,207222621500,450000,450000,450000,450000,0
|
|
20240312,175800,207222621500,450000,450000,450000,450000,0
|
|
20240312,175700,207222621500,450000,450000,450000,450000,0
|
|
20240312,175600,207222621500,450000,450000,450000,450000,0
|
|
20240312,175500,207222621500,450000,450000,450000,450000,0
|
|
20240312,175400,207222621500,450000,450000,450000,450000,0
|
|
20240312,175300,207222621500,450000,450000,450000,450000,0
|
|
20240312,175200,207222621500,450000,450000,450000,450000,0
|
|
20240312,175100,207222621500,450000,450000,450000,450000,0
|
|
20240312,175000,207222621500,450000,450000,450000,450000,0
|
|
20240312,174900,207222621500,450000,450000,450000,450000,0
|
|
20240312,174800,207222621500,450000,450000,450000,450000,0
|
|
20240312,174700,207222621500,450000,450000,450000,450000,0
|
|
20240312,174600,207222621500,450000,450000,450000,450000,0
|
|
20240312,174500,207222621500,450000,450000,450000,450000,18707
|
|
20240312,174400,207222621500,450000,450000,450000,450000,0
|
|
20240312,174300,207222621500,450000,450000,450000,450000,0
|
|
20240312,174200,207222621500,450000,450000,450000,450000,0
|
|
20240312,174100,207222621500,450000,450000,450000,450000,0
|
|
20240312,174000,207222621500,450000,450000,450000,450000,0
|
|
20240312,173900,207222621500,450000,450000,450000,450000,0
|
|
20240312,173800,207222621500,450000,450000,450000,450000,0
|
|
20240312,173700,207222621500,450000,450000,450000,450000,0
|
|
20240312,173600,207222621500,450000,450000,450000,450000,0
|
|
20240312,173500,207222621500,450000,450000,450000,450000,0
|
|
20240312,173400,207222621500,450000,450000,450000,450000,0
|
|
20240312,173300,207222621500,450000,450000,450000,450000,0
|
|
20240312,173200,207222621500,450000,450000,450000,450000,0
|
|
20240312,173100,207222621500,450000,450000,450000,450000,0
|
|
20240312,173000,207222621500,450000,450000,450000,450000,0
|
|
20240312,172900,207222621500,450000,450000,450000,450000,0
|
|
20240312,172800,207222621500,450000,450000,450000,450000,0
|
|
20240312,172700,207222621500,450000,450000,450000,450000,0
|
|
20240312,172600,207222621500,450000,450000,450000,450000,0
|
|
20240312,172500,207222621500,450000,450000,450000,450000,0
|
|
20240312,172400,207222621500,450000,450000,450000,450000,0
|
|
20240312,172300,207222621500,450000,450000,450000,450000,0
|
|
20240312,172200,207222621500,450000,450000,450000,450000,0
|
|
20240312,172100,207222621500,450000,450000,450000,450000,0
|
|
20240312,172000,207222621500,450000,450000,450000,450000,0
|
|
20240312,171900,207222621500,450000,450000,450000,450000,0
|
|
20240312,171800,207222621500,450000,450000,450000,450000,0
|
|
20240312,171700,207222621500,450000,450000,450000,450000,0
|
|
20240312,171600,207222621500,450000,450000,450000,450000,0
|
|
20240312,171500,207222621500,450000,450000,450000,450000,18707
|
|
20240312,171400,207222621500,450000,450000,450000,450000,0
|
|
20240312,171300,207222621500,450000,450000,450000,450000,0
|
|
20240312,171200,207222621500,450000,450000,450000,450000,0
|
|
20240312,171100,207222621500,450000,450000,450000,450000,0
|
|
20240312,171000,207222621500,450000,450000,450000,450000,0
|
|
20240312,170900,207222621500,450000,450000,450000,450000,0
|
|
20240312,170800,207222621500,450000,450000,450000,450000,0
|
|
20240312,170700,207222621500,450000,450000,450000,450000,0
|
|
20240312,170600,207222621500,450000,450000,450000,450000,0
|
|
20240312,170500,207222621500,450000,450000,450000,450000,0
|
|
20240312,170400,207222621500,450000,450000,450000,450000,0
|
|
20240312,170300,207222621500,450000,450000,450000,450000,0
|
|
20240312,170200,207222621500,450000,450000,450000,450000,0
|
|
20240312,170100,207222621500,450000,450000,450000,450000,0
|
|
20240312,170000,207222621500,450000,450000,450000,450000,0
|
|
20240312,165900,207222621500,450000,450000,450000,450000,0
|
|
20240312,165800,207222621500,450000,450000,450000,450000,0
|
|
20240312,165700,207222621500,450000,450000,450000,450000,0
|
|
20240312,165600,207222621500,450000,450000,450000,450000,0
|
|
20240312,165500,207222621500,450000,450000,450000,450000,0
|
|
20240312,165400,207222621500,450000,450000,450000,450000,0
|
|
20240312,165300,207222621500,450000,450000,450000,450000,0
|
|
20240312,165200,207222621500,450000,450000,450000,450000,0
|
|
20240312,165100,207222621500,450000,450000,450000,450000,0
|
|
20240312,165000,207222621500,450000,450000,450000,450000,0
|
|
20240312,164900,207222621500,450000,450000,450000,450000,0
|
|
20240312,164800,207222621500,450000,450000,450000,450000,0
|
|
20240312,164700,207222621500,450000,450000,450000,450000,0
|
|
20240312,164600,207222621500,450000,450000,450000,450000,0
|
|
20240312,164500,207222621500,450000,450000,450000,450000,18707
|
|
20240312,164400,207222621500,450000,450000,450000,450000,0
|
|
20240312,164300,207222621500,450000,450000,450000,450000,0
|
|
20240312,164200,207222621500,450000,450000,450000,450000,0
|
|
20240312,164100,207222621500,450000,450000,450000,450000,0
|
|
20240312,164000,207222621500,450000,450000,450000,450000,0
|
|
20240312,163900,207222621500,450000,450000,450000,450000,0
|
|
20240312,163800,207222621500,450000,450000,450000,450000,0
|
|
20240312,163700,207222621500,450000,450000,450000,450000,0
|
|
20240312,163600,207222621500,450000,450000,450000,450000,0
|
|
20240312,163500,207222621500,450000,450000,450000,450000,0
|
|
20240312,163400,207222621500,450000,450000,450000,450000,0
|
|
20240312,163300,207222621500,450000,450000,450000,450000,0
|
|
20240312,163200,207222621500,450000,450000,450000,450000,0
|
|
20240312,163100,207222621500,450000,450000,450000,450000,0
|
|
20240312,163000,207222621500,450000,450000,450000,450000,0
|
|
20240312,162900,207222621500,450000,450000,450000,450000,0
|
|
20240312,162800,207222621500,450000,450000,450000,450000,0
|
|
20240312,162700,207222621500,450000,450000,450000,450000,0
|
|
20240312,162600,207222621500,450000,450000,450000,450000,0
|
|
20240312,162500,207222621500,450000,450000,450000,450000,0
|
|
20240312,162400,207222621500,450000,450000,450000,450000,0
|
|
20240312,162300,207222621500,450000,450000,450000,450000,0
|
|
20240312,162200,207222621500,450000,450000,450000,450000,0
|
|
20240312,162100,207222621500,450000,450000,450000,450000,0
|
|
20240312,162000,207222621500,450000,450000,450000,450000,0
|
|
20240312,161900,207222621500,450000,450000,450000,450000,0
|
|
20240312,161800,207222621500,450000,450000,450000,450000,0
|
|
20240312,161700,207222621500,450000,450000,450000,450000,0
|
|
20240312,161600,207222621500,450000,450000,450000,450000,0
|
|
20240312,161500,207222621500,450000,450000,450000,450000,18707
|
|
20240312,161400,207222621500,450000,450000,450000,450000,0
|
|
20240312,161300,207222621500,450000,450000,450000,450000,0
|
|
20240312,161200,207222621500,450000,450000,450000,450000,0
|
|
20240312,161100,207222621500,450000,450000,450000,450000,0
|
|
20240312,161000,207222621500,450000,450000,450000,450000,0
|
|
20240312,160900,207222621500,450000,450000,450000,450000,0
|
|
20240312,160800,207222621500,450000,450000,450000,450000,0
|
|
20240312,160700,207222621500,450000,450000,450000,450000,0
|
|
20240312,160600,207222621500,450000,450000,450000,450000,0
|
|
20240312,160500,207222621500,450000,450000,450000,450000,0
|
|
20240312,160400,207222621500,450000,450000,450000,450000,0
|
|
20240312,160300,207222621500,450000,450000,450000,450000,0
|
|
20240312,160200,207222621500,450000,450000,450000,450000,0
|
|
20240312,160100,207222621500,450000,450000,450000,450000,0
|
|
20240312,160000,207222621500,450000,450000,450000,450000,0
|
|
20240312,155900,207222621500,450000,450000,450000,450000,0
|
|
20240312,155800,207222621500,450000,450000,450000,450000,0
|
|
20240312,155700,207222621500,450000,450000,450000,450000,0
|
|
20240312,155600,207222621500,450000,450000,450000,450000,0
|
|
20240312,155500,207222621500,450000,450000,450000,450000,0
|
|
20240312,155400,207222621500,450000,450000,450000,450000,0
|
|
20240312,155300,207222621500,450000,450000,450000,450000,0
|
|
20240312,155200,207222621500,450000,450000,450000,450000,0
|
|
20240312,155100,207222621500,450000,450000,450000,450000,0
|
|
20240312,155000,207222621500,450000,450000,450000,450000,0
|
|
20240312,154900,207222621500,450000,450000,450000,450000,0
|
|
20240312,154800,207222621500,450000,450000,450000,450000,0
|
|
20240312,154700,207222621500,450000,450000,450000,450000,0
|
|
20240312,154600,207222621500,450000,450000,450000,450000,0
|
|
20240312,154500,207222621500,450000,450000,450000,450000,18707
|
|
20240312,154400,207222621500,450000,450000,450000,450000,0
|
|
20240312,154300,207222621500,450000,450000,450000,450000,0
|
|
20240312,154200,207222621500,450000,450000,450000,450000,0
|
|
20240312,154100,207222621500,450000,450000,450000,450000,0
|
|
20240312,154000,207222621500,450000,450000,450000,450000,0
|
|
20240312,153900,207222621500,450000,450000,450000,450000,0
|
|
20240312,153800,207222621500,450000,450000,450000,450000,0
|
|
20240312,153700,207222621500,450000,450000,450000,450000,0
|
|
20240312,153600,207222621500,450000,450000,450000,450000,0
|
|
20240312,153500,207222621500,450000,450000,450000,450000,0
|
|
20240312,153400,207222621500,450000,450000,450000,450000,0
|
|
20240312,153300,207222621500,450000,450000,450000,450000,0
|
|
20240312,153200,207222621500,450000,450000,450000,450000,0
|
|
20240312,153100,207222621500,450000,450000,450000,450000,0
|
|
20240312,153000,207222621500,450000,450000,450000,450000,18707
|
|
20240312,152900,198804471500,450000,450000,450000,450000,0
|
|
20240312,152800,198804471500,450000,450000,450000,450000,0
|
|
20240312,152700,198804471500,450000,450000,450000,450000,0
|
|
20240312,152600,198804471500,450000,450000,450000,450000,0
|
|
20240312,152500,198804471500,450000,450000,450000,450000,0
|
|
20240312,152400,198804471500,450000,450000,450000,450000,0
|
|
20240312,152300,198804471500,450000,450000,450000,450000,0
|
|
20240312,152200,198804471500,450000,450000,450000,450000,0
|
|
20240312,152100,198804471500,450000,450000,450000,450000,0
|
|
20240312,152000,198804471500,450000,450000,450000,450000,0
|
|
20240312,151900,198804471500,450000,449500,450000,449000,1118
|
|
20240312,151800,198301931500,449500,449500,450000,449000,3043
|
|
20240312,151700,196934119500,449500,449500,450000,449500,1107
|
|
20240312,151600,196436228500,450000,450000,450000,449500,1483
|
|
20240312,151500,195769231000,450000,450000,450000,449500,878
|
|
20240312,151400,195374244500,450000,449500,450000,449500,1160
|
|
20240312,151300,194852613500,450000,450000,450000,449500,732
|
|
20240312,151200,194523377000,450000,449500,450000,449500,920
|
|
20240312,151100,194109489000,449500,450000,450000,449500,696
|
|
20240312,151000,193796458500,450000,450000,450000,449500,1306
|
|
20240312,150900,193209209500,450000,449500,450000,449500,671
|
|
20240312,150800,192907509500,449500,449500,450000,449500,764
|
|
20240312,150700,192563986000,449500,449500,450000,449500,501
|
|
20240312,150600,192338702500,449500,449500,450000,449500,1127
|
|
20240312,150500,191832089500,449500,450500,450500,449500,1815
|
|
20240312,150400,191015576500,450500,450000,450500,450000,753
|
|
20240312,150300,190676643500,450500,450000,450500,450000,544
|
|
20240312,150200,190431815000,450000,450500,450500,450000,312
|
|
20240312,150100,190291361500,450500,450000,450500,450000,856
|
|
20240312,150000,189905991500,450000,450500,451000,450000,3447
|
|
20240312,145900,188354121500,450500,451000,451500,450500,3408
|
|
20240312,145800,186817116000,451000,451500,451500,451000,1321
|
|
20240312,145700,186220796000,451500,451000,451500,450500,4290
|
|
20240312,145600,184285953500,451000,451000,451000,450500,873
|
|
20240312,145500,183892305500,451000,450000,451000,450000,9852
|
|
20240312,145400,179456895000,450000,450000,450000,449500,543
|
|
20240312,145300,179212646500,449500,449500,450000,449500,775
|
|
20240312,145200,178864084000,449500,450000,450000,449500,528
|
|
20240312,145100,178626655500,450000,449000,450000,449000,3936
|
|
20240312,145000,176857187000,449500,449500,449500,449000,423
|
|
20240312,144900,176667126000,449500,449000,449500,449000,674
|
|
20240312,144800,176364417000,449000,449000,449500,449000,877
|
|
20240312,144700,175970462000,449500,449500,449500,449000,363
|
|
20240312,144600,175807429500,449000,449000,449500,448500,2445
|
|
20240312,144500,174709625500,449000,448500,449000,448500,558
|
|
20240312,144400,174459136000,449000,448000,449000,448000,1970
|
|
20240312,144300,173575857500,448000,448000,448500,448000,224
|
|
20240312,144200,173475448000,448500,448500,448500,448000,774
|
|
20240312,144100,173128514000,448000,448500,448500,448000,332
|
|
20240312,144000,172979686000,448000,448500,448500,448000,665
|
|
20240312,143900,172681510000,448500,448500,449000,448500,1194
|
|
20240312,143800,172145923000,448500,449000,449000,448500,929
|
|
20240312,143700,171728847500,449000,449000,449500,448500,1377
|
|
20240312,143600,171110656500,449500,449500,449500,449000,882
|
|
20240312,143500,170714220500,449500,449500,450000,449000,2014
|
|
20240312,143400,169809042500,449500,449500,450000,449500,1541
|
|
20240312,143300,169116324500,449500,450000,450000,449500,646
|
|
20240312,143200,168825758500,450000,450000,450000,449500,3959
|
|
20240312,143100,167044255000,450000,449500,450000,449500,381
|
|
20240312,143000,166872862000,450000,450000,450000,449500,886
|
|
20240312,142900,166474199000,450000,449500,450000,449500,1072
|
|
20240312,142800,165991881500,449500,449500,450000,449000,2942
|
|
20240312,142700,164669344000,449500,449000,449500,449000,1642
|
|
20240312,142600,163931361000,449500,449500,449500,449000,453
|
|
20240312,142500,163727819500,449500,449500,449500,449000,1411
|
|
20240312,142400,163094145000,449500,449500,449500,449000,931
|
|
20240312,142300,162675800000,449500,449500,449500,449000,238
|
|
20240312,142200,162568841500,449000,449000,449500,449000,1492
|
|
20240312,142100,161898229500,449000,449000,449500,448500,3428
|
|
20240312,142000,160358976000,449000,449000,449000,448500,315
|
|
20240312,141900,160217581500,449000,449000,449000,448500,747
|
|
20240312,141800,159882262500,449000,449000,449000,448500,350
|
|
20240312,141700,159725178500,449000,449000,449000,448500,276
|
|
20240312,141600,159601298000,449000,449000,449000,448500,1637
|
|
20240312,141500,158866328000,449000,448500,449000,448500,469
|
|
20240312,141400,158655760000,449000,448500,449000,448000,3817
|
|
20240312,141300,156943803500,448500,448500,448500,448000,1179
|
|
20240312,141200,156415399000,448500,448000,448500,448000,472
|
|
20240312,141100,156203739500,448000,448500,448500,448000,467
|
|
20240312,141000,155994374000,448500,448000,448500,448000,491
|
|
20240312,140900,155774199000,448000,448000,448000,447500,9039
|
|
20240312,140800,151724858000,448000,447500,448000,447500,264
|
|
20240312,140700,151606650500,447500,447500,448000,447500,288
|
|
20240312,140600,151477741000,448000,447500,448000,447500,228
|
|
20240312,140500,151375607000,447500,447500,448000,447500,234
|
|
20240312,140400,151270834500,447500,447000,448000,447000,1176
|
|
20240312,140300,150744596500,447500,447000,447500,447000,1182
|
|
20240312,140200,150215664500,447000,447500,447500,447000,266
|
|
20240312,140100,150096689000,447000,447500,447500,447000,234
|
|
20240312,140000,149991995000,447500,447500,448000,447000,1324
|
|
20240312,135900,149399530500,447500,448000,448000,447500,520
|
|
20240312,135800,149166811500,447500,447500,448000,447000,2647
|
|
20240312,135700,147982331500,447500,447500,447500,447000,415
|
|
20240312,135600,147796638500,447000,448000,448000,447000,1149
|
|
20240312,135500,147282590500,447500,447500,448000,447500,403
|
|
20240312,135400,147102223500,447500,448000,448000,447500,483
|
|
20240312,135300,146885934000,448000,447500,448000,447500,877
|
|
20240312,135200,146493438500,447500,447500,447500,447000,3270
|
|
20240312,135100,145030342500,447000,447500,447500,447000,87
|
|
20240312,135000,144991417500,447500,447000,447500,447000,196
|
|
20240312,134900,144903767500,447000,446500,447500,446500,1743
|
|
20240312,134800,144124664500,446500,446500,447000,446500,397
|
|
20240312,134700,143947277500,446500,447000,447000,446500,91
|
|
20240312,134600,143906615500,447000,446500,447000,446500,611
|
|
20240312,134500,143633685500,446500,447500,447500,446000,2340
|
|
20240312,134400,142588363500,447000,447500,447500,447000,387
|
|
20240312,134300,142415268000,447000,447000,447500,447000,309
|
|
20240312,134200,142277113000,447000,447500,447500,447000,331
|
|
20240312,134100,142129075500,447000,447500,447500,447000,427
|
|
20240312,134000,141938034500,447500,447500,447500,447000,331
|
|
20240312,133900,141789963000,447500,447500,447500,447000,849
|
|
20240312,133800,141410382000,447000,447000,447500,447000,690
|
|
20240312,133700,141101877500,447500,447000,447500,447000,2235
|
|
20240312,133600,140102387500,447500,447500,447500,447000,653
|
|
20240312,133500,139810317500,447000,447500,447500,447000,435
|
|
20240312,133400,139615763500,447500,447000,447500,447000,226
|
|
20240312,133300,139514695000,447000,447000,447500,446500,359
|
|
20240312,133200,139354232500,446500,447000,447000,446500,517
|
|
20240312,133100,139123168500,447000,447000,447000,446500,238
|
|
20240312,133000,139016818000,446500,447000,447500,446500,463
|
|
20240312,132900,138809890000,447500,447500,447500,447000,435
|
|
20240312,132800,138615406500,447000,447500,447500,447000,204
|
|
20240312,132700,138524141000,447500,448000,448000,447000,522
|
|
20240312,132600,138290604000,448000,447000,448000,447000,1239
|
|
20240312,132500,137736120000,447500,447500,447500,447000,429
|
|
20240312,132400,137544212500,447500,447000,447500,447000,1008
|
|
20240312,132300,137093173500,447500,447500,447500,447000,2673
|
|
20240312,132200,135897117500,447500,447000,447500,447000,7362
|
|
20240312,132100,132605433000,447000,446000,447000,446000,4089
|
|
20240312,132000,130779607500,446500,446000,446500,446000,319
|
|
20240312,131900,130637254500,446500,446000,446500,446000,603
|
|
20240312,131800,130368086000,446000,446000,446500,446000,287
|
|
20240312,131700,130240036500,446000,446000,446500,446000,244
|
|
20240312,131600,130131202000,446000,446000,446500,446000,556
|
|
20240312,131500,129883216000,446500,446000,446500,445500,315
|
|
20240312,131400,129742704000,446000,445500,446500,445000,1980
|
|
20240312,131300,128859832500,445500,445500,446000,445500,1214
|
|
20240312,131200,128318982500,445500,446000,446000,445500,103
|
|
20240312,131100,128273061500,445500,446500,446500,445500,2751
|
|
20240312,131000,127046401500,446000,446500,446500,446000,208
|
|
20240312,130900,126953558000,446500,446500,446500,446000,883
|
|
20240312,130800,126559394000,446500,446500,446500,446000,262
|
|
20240312,130700,126442506500,446500,446500,446500,446000,164
|
|
20240312,130600,126369315000,446500,446500,446500,446000,109
|
|
20240312,130500,126320680000,446000,446000,446500,446000,123
|
|
20240312,130400,126265783500,446000,446500,446500,446000,425
|
|
20240312,130300,126076208500,446500,446000,446500,445500,3318
|
|
20240312,130200,124596289500,446000,446000,446000,445500,306
|
|
20240312,130100,124459885500,446000,445500,446000,445500,81
|
|
20240312,130000,124423773500,445500,446000,446000,445500,282
|
|
20240312,125900,124298128500,445500,445500,446000,445500,254
|
|
20240312,125800,124184905500,445500,445500,446000,445000,181
|
|
20240312,125700,124104287500,445500,445500,446000,445000,1882
|
|
20240312,125600,123265947500,445500,445000,445500,445000,237
|
|
20240312,125500,123160444000,445000,446000,446000,445000,5066
|
|
20240312,125400,120903595500,445500,446000,446000,445500,756
|
|
20240312,125300,120566749000,446000,446000,446000,445500,425
|
|
20240312,125200,120377352500,445500,445500,446000,445500,1248
|
|
20240312,125100,119821355000,446000,446000,446000,445500,210
|
|
20240312,125000,119727727500,446000,445500,446000,445500,706
|
|
20240312,124900,119413098000,446000,446000,446000,445500,215
|
|
20240312,124800,119317213500,445500,446000,446500,445500,816
|
|
20240312,124700,118953283000,446000,446000,446500,445500,1312
|
|
20240312,124600,118368223000,445500,445500,446000,445500,219
|
|
20240312,124500,118270623000,446000,445500,446000,445500,469
|
|
20240312,124400,118061628000,446000,446500,446500,446000,1686
|
|
20240312,124300,117309573500,446500,446500,446500,446000,117
|
|
20240312,124200,117257366000,446500,446500,446500,446000,491
|
|
20240312,124100,117038327000,446000,446500,446500,446000,108
|
|
20240312,124000,116990122500,446000,446500,446500,446000,124
|
|
20240312,123900,116934783500,446500,446000,446500,445500,302
|
|
20240312,123800,116800111000,446000,445500,446000,445500,399
|
|
20240312,123700,116622246000,445500,446000,446000,445500,601
|
|
20240312,123600,116354314500,446000,446000,446000,445500,408
|
|
20240312,123500,116172348000,446000,446000,446000,445500,147
|
|
20240312,123400,116106788000,446000,446000,446500,445500,567
|
|
20240312,123300,115853901000,446000,446000,446500,446000,683
|
|
20240312,123200,115549206000,446000,446000,446500,446000,192
|
|
20240312,123100,115463570000,446000,446000,446500,445500,1235
|
|
20240312,123000,114912768500,446000,445500,446000,445500,382
|
|
20240312,122900,114742498500,445500,445000,446000,445000,2245
|
|
20240312,122800,113742171500,445000,445500,445500,445000,408
|
|
20240312,122700,113560600500,445000,445000,445500,445000,309
|
|
20240312,122600,113423086000,445500,444500,445500,444500,893
|
|
20240312,122500,113025722500,445000,445000,445500,444500,1576
|
|
20240312,122400,112324415000,445000,445500,446000,445000,1701
|
|
20240312,122300,111566610500,445500,446000,446000,445500,106
|
|
20240312,122200,111519351500,446000,446500,446500,445500,460
|
|
20240312,122100,111314197000,446500,446500,446500,446000,137
|
|
20240312,122000,111253064000,446500,446500,446500,446000,265
|
|
20240312,121900,111134831500,446000,446500,446500,445500,2221
|
|
20240312,121800,110143760000,446500,446500,446500,446000,955
|
|
20240312,121700,109717512000,446500,446500,446500,446000,632
|
|
20240312,121600,109435485000,446500,446000,446500,446000,331
|
|
20240312,121500,109287768500,446000,446000,446500,446000,185
|
|
20240312,121400,109205210000,446000,445500,446500,445000,3714
|
|
20240312,121300,107548922000,445000,445000,445500,445000,787
|
|
20240312,121200,107198358000,445000,445000,445500,445000,294
|
|
20240312,121100,107067471000,445500,445500,445500,445000,473
|
|
20240312,121000,106856849500,445500,445500,445500,445000,348
|
|
20240312,120900,106701821000,445000,445000,445500,445000,394
|
|
20240312,120800,106526364500,445500,445500,446000,445000,1017
|
|
20240312,120700,106073527000,445500,445500,445500,445000,889
|
|
20240312,120600,105677496000,445500,445000,445500,445000,463
|
|
20240312,120500,105471253000,445500,445000,445500,445000,137
|
|
20240312,120400,105410274500,445500,445500,446000,445000,1402
|
|
20240312,120300,104785730500,445500,445500,446000,445500,887
|
|
20240312,120200,104390392500,446000,446000,446000,445500,258
|
|
20240312,120100,104275385000,446000,446000,446000,445500,349
|
|
20240312,120000,104119829500,446000,446000,446000,445500,293
|
|
20240312,115900,103989260500,446000,445500,446000,445500,352
|
|
20240312,115800,103832347000,446000,445500,446000,445000,1778
|
|
20240312,115700,103040510500,445500,445000,445500,445000,138
|
|
20240312,115600,102979067500,445000,445000,445500,445000,182
|
|
20240312,115500,102898036500,445500,445000,445500,445000,374
|
|
20240312,115400,102731566000,445000,445000,445500,445000,570
|
|
20240312,115300,102477700000,445500,445500,445500,445000,92
|
|
20240312,115200,102436730500,445000,445500,445500,445000,311
|
|
20240312,115100,102298183500,445500,445500,445500,445000,743
|
|
20240312,115000,101967188500,445000,445500,445500,445000,424
|
|
20240312,114900,101778487000,445500,445500,445500,445000,157
|
|
20240312,114800,101708576500,445500,446000,446000,445000,2327
|
|
20240312,114700,100672419500,445500,446000,446000,445500,283
|
|
20240312,114600,100546252500,445500,445500,446000,445000,2059
|
|
20240312,114500,99629013000,445500,445000,445500,445000,2683
|
|
20240312,114400,98434999000,444500,445000,445000,444500,223
|
|
20240312,114300,98335822500,444500,444500,445000,444500,195
|
|
20240312,114200,98249078000,445000,445000,445000,444500,380
|
|
20240312,114100,98080014000,445000,444500,445000,444500,147
|
|
20240312,114000,98014601000,444500,445000,445000,444500,470
|
|
20240312,113900,97805458000,445000,445500,445500,444500,682
|
|
20240312,113800,97501980000,445000,445000,445500,445000,727
|
|
20240312,113700,97178419000,445500,445000,445500,445000,274
|
|
20240312,113600,97056405500,445500,445500,445500,445000,861
|
|
20240312,113500,96673175000,445500,445000,445500,445000,401
|
|
20240312,113400,96494581000,445000,445000,445500,445000,398
|
|
20240312,113300,96317339500,445000,445500,445500,445000,219
|
|
20240312,113200,96219783500,445500,445000,445500,444500,560
|
|
20240312,113100,95970579500,445000,445000,445500,444500,885
|
|
20240312,113000,95576833500,445000,445000,445500,445000,824
|
|
20240312,112900,95210105500,445500,445500,445500,445000,433
|
|
20240312,112800,95017211500,445500,445500,446000,445000,1342
|
|
20240312,112700,94419333500,445500,445500,446000,445000,740
|
|
20240312,112600,94089644000,445500,444500,445500,444500,5424
|
|
20240312,112500,91674784000,445000,445000,445000,444500,827
|
|
20240312,112400,91307053500,445000,444500,445000,444500,1920
|
|
20240312,112300,90453515500,444000,444000,444500,444000,1104
|
|
20240312,112200,89963315000,444000,444500,444500,444000,262
|
|
20240312,112100,89846944000,444500,444500,444500,444000,373
|
|
20240312,112000,89681281000,444000,444000,444500,444000,586
|
|
20240312,111900,89421091500,444000,444000,444500,444000,920
|
|
20240312,111800,89012582500,444000,444000,444500,444000,966
|
|
20240312,111700,88583616000,444500,444000,444500,443500,417
|
|
20240312,111600,88398456000,444000,443500,444000,443000,1404
|
|
20240312,111500,87775390000,443500,443500,444000,443500,449
|
|
20240312,111400,87576257500,443500,444000,444000,443500,319
|
|
20240312,111300,87434719000,443500,443000,444000,443000,827
|
|
20240312,111200,87067917000,443500,443500,443500,443000,101
|
|
20240312,111100,87023148000,443000,443000,443500,443000,146
|
|
20240312,111000,86958443500,443000,443000,443500,443000,525
|
|
20240312,110900,86725801500,443500,444000,444000,443000,318
|
|
20240312,110800,86584790500,443500,443000,444000,442500,847
|
|
20240312,110700,86209374000,443000,443500,443500,442500,1156
|
|
20240312,110600,85697208500,443500,443500,444000,443500,1195
|
|
20240312,110500,85167181500,444000,444000,444000,443500,349
|
|
20240312,110400,85012321500,444000,444500,444500,444000,1116
|
|
20240312,110300,84516730000,444500,444500,445000,444000,1254
|
|
20240312,110200,83959461000,445000,445000,445000,444500,1296
|
|
20240312,110100,83383261500,445000,445000,445000,444500,890
|
|
20240312,110000,82987274000,445000,444500,445000,444000,6462
|
|
20240312,105900,80113473000,444000,444500,444500,444000,262
|
|
20240312,105800,79997031000,444500,444500,444500,444000,326
|
|
20240312,105700,79852199500,444500,444500,444500,444000,430
|
|
20240312,105600,79661097000,444500,444500,444500,444000,163
|
|
20240312,105500,79588693500,444500,444500,444500,444000,173
|
|
20240312,105400,79511812500,444500,444000,444500,444000,268
|
|
20240312,105300,79392772000,444000,444000,444500,444000,1133
|
|
20240312,105200,78889692000,444000,444000,444500,443500,1450
|
|
20240312,105100,78245810500,444000,444000,444000,443500,682
|
|
20240312,105000,77943013500,444000,444000,444500,443500,677
|
|
20240312,104900,77642470500,444000,444000,444500,444000,811
|
|
20240312,104800,77282380500,444000,443000,444500,443000,1202
|
|
20240312,104700,76748905500,443500,443500,444000,443000,505
|
|
20240312,104600,76525018000,443500,443500,443500,443000,363
|
|
20240312,104500,76364074000,443500,444500,444500,443500,820
|
|
20240312,104400,75999994500,444500,444000,444500,444000,559
|
|
20240312,104300,75751769000,444000,443500,444500,443500,1906
|
|
20240312,104200,74905506000,444000,444000,444000,443500,186
|
|
20240312,104100,74822945500,443500,443500,444000,443500,64
|
|
20240312,104000,74794552500,443500,443500,444000,443500,1223
|
|
20240312,103900,74251817500,444000,442500,444000,442500,2962
|
|
20240312,103800,72939219000,443000,442000,443000,442000,2052
|
|
20240312,103700,72031380500,442500,442500,442500,442000,578
|
|
20240312,103600,71775828500,442500,442000,442500,442000,463
|
|
20240312,103500,71571034000,442500,442500,442500,442000,289
|
|
20240312,103400,71443218000,442500,442000,442500,442000,144
|
|
20240312,103300,71379523000,442000,442500,442500,442000,127
|
|
20240312,103200,71323339000,442000,442500,442500,442000,384
|
|
20240312,103100,71153463000,442500,442500,443000,442000,1328
|
|
20240312,103000,70565776500,443000,442500,443000,442500,367
|
|
20240312,102900,70403364000,442500,442500,443000,442500,305
|
|
20240312,102800,70268309500,442500,443000,443000,442500,241
|
|
20240312,102700,70161586500,442500,443000,443000,442500,196
|
|
20240312,102600,70074770000,442500,443000,443000,442500,633
|
|
20240312,102500,69794544000,443500,443000,443500,442500,476
|
|
20240312,102400,69583683000,443000,443000,443000,442500,1231
|
|
20240312,102300,69038400500,442500,442500,443000,442500,825
|
|
20240312,102200,68673026000,442500,443000,443000,442500,142
|
|
20240312,102100,68610181500,442500,442500,443000,442500,163
|
|
20240312,102000,68538042500,442500,443000,443000,442500,564
|
|
20240312,101900,68288467500,442500,442500,443000,442500,563
|
|
20240312,101800,68039307500,442500,442500,443000,442500,442
|
|
20240312,101700,67843611000,442500,443000,443000,442500,713
|
|
20240312,101600,67528082500,442500,442500,443000,442500,310
|
|
20240312,101500,67390840000,442500,442500,443000,442500,433
|
|
20240312,101400,67199202500,442500,442500,443000,442000,390
|
|
20240312,101300,67026600000,442500,442500,442500,442000,606
|
|
20240312,101200,66758600000,442500,442500,443000,442000,1422
|
|
20240312,101100,66129359000,443000,442500,443000,442500,329
|
|
20240312,101000,65983685000,442500,443500,443500,442500,1117
|
|
20240312,100900,65488820500,443500,444000,444000,443000,1265
|
|
20240312,100800,64927699000,444000,444000,444000,443500,193
|
|
20240312,100700,64842076500,444000,444000,444500,443500,1506
|
|
20240312,100600,64173400000,444000,444500,444500,444000,345
|
|
20240312,100500,64020191000,444500,444000,444500,443500,2041
|
|
20240312,100400,63113849500,444000,443500,444000,443500,264
|
|
20240312,100300,62996644500,444000,443500,444000,443500,424
|
|
20240312,100200,62808529500,444000,444000,444000,443500,343
|
|
20240312,100100,62656277500,444000,442500,444000,442500,2783
|
|
20240312,100000,61422051500,442500,443000,443000,442500,563
|
|
20240312,095900,61172775500,442500,442500,443000,442500,1791
|
|
20240312,095800,60380220000,442500,442500,443000,442500,560
|
|
20240312,095700,60132388000,442500,443000,443000,442500,541
|
|
20240312,095600,59892831500,443000,443500,444000,442500,2427
|
|
20240312,095500,58817008500,444000,444000,444000,443500,269
|
|
20240312,095400,58697614000,444000,444000,444000,443500,433
|
|
20240312,095300,58505440000,443500,444000,444500,443500,607
|
|
20240312,095200,58235926000,444000,444000,444000,443500,645
|
|
20240312,095100,57949549500,444000,444500,445000,444000,2612
|
|
20240312,095000,56788528500,444500,443500,444500,443500,1913
|
|
20240312,094900,55938961000,444000,443000,444000,443000,1764
|
|
20240312,094800,55156662500,443000,443500,443500,443000,1961
|
|
20240312,094700,54287605000,443000,444000,444500,443000,1850
|
|
20240312,094600,53466813000,444000,444000,444500,443500,1721
|
|
20240312,094500,52702741500,444000,445000,445000,443500,2506
|
|
20240312,094400,51589232500,444500,444500,445000,444500,2738
|
|
20240312,094300,50371110500,445000,444000,445000,443500,3609
|
|
20240312,094200,48767526000,444000,444000,444000,443500,1535
|
|
20240312,094100,48086019000,444000,444000,444000,443500,1914
|
|
20240312,094000,47236244000,444000,443500,444000,443500,1513
|
|
20240312,093900,46564757000,444000,444000,444000,443500,2065
|
|
20240312,093800,45648031500,444000,443500,444000,443500,2560
|
|
20240312,093700,44511779000,443500,444000,444000,443500,1283
|
|
20240312,093600,43942588500,443500,444000,444000,443000,2446
|
|
20240312,093500,42857700500,444000,442500,444000,442000,5685
|
|
20240312,093400,40338611000,442500,443000,443000,442500,1582
|
|
20240312,093300,39638516000,442500,443000,443000,442500,977
|
|
20240312,093200,39205932500,442500,443000,443500,442000,3177
|
|
20240312,093100,37799411000,443000,443000,443500,442500,1210
|
|
20240312,093000,37263285000,443000,443000,443500,442500,1253
|
|
20240312,092900,36708159500,443000,442000,443500,442000,2934
|
|
20240312,092800,35408909000,442000,443500,443500,442000,3510
|
|
20240312,092700,33855104000,443500,443000,443500,443000,3184
|
|
20240312,092600,32443110500,443500,442000,443500,442000,4390
|
|
20240312,092500,30499413500,442500,441500,442500,441500,1690
|
|
20240312,092400,29752407500,442000,441000,442000,440500,2579
|
|
20240312,092300,28614374000,440500,440500,441500,440000,3134
|
|
20240312,092200,27232950500,440500,439500,440500,439500,1015
|
|
20240312,092100,26786506000,440000,440000,440500,439500,2665
|
|
20240312,092000,25613931000,440000,441000,441000,440000,1258
|
|
20240312,091900,25059799000,440500,440500,441000,440000,1464
|
|
20240312,091800,24414600500,440500,441000,441000,440500,1441
|
|
20240312,091700,23779539500,440500,440000,441000,439500,1734
|
|
20240312,091600,23016191000,440000,440500,441000,439500,4681
|
|
20240312,091500,20956049000,440500,439500,441000,439500,2088
|
|
20240312,091400,20036842000,439500,440000,440000,439500,818
|
|
20240312,091300,19677298500,439500,439500,440000,439000,797
|
|
20240312,091200,19327043500,439000,439500,440000,439000,2064
|
|
20240312,091100,18420296500,439500,439500,440000,439000,1608
|
|
20240312,091000,17713589000,439500,440500,440500,439500,1767
|
|
20240312,090900,16936616500,440500,439500,441000,439000,3558
|
|
20240312,090800,15372014500,439500,439500,440000,439500,1928
|
|
20240312,090700,14524282500,439500,440500,441000,439500,2222
|
|
20240312,090600,13546630000,441000,440500,441000,440000,2238
|
|
20240312,090500,12560921000,440500,440500,441000,440000,2720
|
|
20240312,090400,11362994000,441000,441000,442000,440500,3275
|
|
20240312,090300,9917524000,441500,441500,442000,440500,3444
|
|
20240312,090200,8397884500,441500,442000,443500,441000,4405
|
|
20240312,090100,6449518000,442000,442000,443000,441500,5927
|
|
20240312,090000,3827893500,442000,441500,444000,441500,8660
|