588 lines
35 KiB
CSV
588 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,184500,209240868000,426500,426500,426500,426500,15805
|
|
20240320,184400,209240868000,426500,426500,426500,426500,0
|
|
20240320,184300,209240868000,426500,426500,426500,426500,0
|
|
20240320,184200,209240868000,426500,426500,426500,426500,0
|
|
20240320,184100,209240868000,426500,426500,426500,426500,0
|
|
20240320,184000,209240868000,426500,426500,426500,426500,0
|
|
20240320,183900,209240868000,426500,426500,426500,426500,0
|
|
20240320,183800,209240868000,426500,426500,426500,426500,0
|
|
20240320,183700,209240868000,426500,426500,426500,426500,0
|
|
20240320,183600,209240868000,426500,426500,426500,426500,0
|
|
20240320,183500,209240868000,426500,426500,426500,426500,0
|
|
20240320,183400,209240868000,426500,426500,426500,426500,0
|
|
20240320,183300,209240868000,426500,426500,426500,426500,0
|
|
20240320,183200,209240868000,426500,426500,426500,426500,0
|
|
20240320,183100,209240868000,426500,426500,426500,426500,0
|
|
20240320,183000,209240868000,426500,426500,426500,426500,0
|
|
20240320,182900,209240868000,426500,426500,426500,426500,0
|
|
20240320,182800,209240868000,426500,426500,426500,426500,0
|
|
20240320,182700,209240868000,426500,426500,426500,426500,0
|
|
20240320,182600,209240868000,426500,426500,426500,426500,0
|
|
20240320,182500,209240868000,426500,426500,426500,426500,0
|
|
20240320,182400,209240868000,426500,426500,426500,426500,0
|
|
20240320,182300,209240868000,426500,426500,426500,426500,0
|
|
20240320,182200,209240868000,426500,426500,426500,426500,0
|
|
20240320,182100,209240868000,426500,426500,426500,426500,0
|
|
20240320,182000,209240868000,426500,426500,426500,426500,0
|
|
20240320,181900,209240868000,426500,426500,426500,426500,0
|
|
20240320,181800,209240868000,426500,426500,426500,426500,0
|
|
20240320,181700,209240868000,426500,426500,426500,426500,0
|
|
20240320,181600,209240868000,426500,426500,426500,426500,0
|
|
20240320,181500,209240868000,426500,426500,426500,426500,15805
|
|
20240320,181400,209240868000,426500,426500,426500,426500,0
|
|
20240320,181300,209240868000,426500,426500,426500,426500,0
|
|
20240320,181200,209240868000,426500,426500,426500,426500,0
|
|
20240320,181100,209240868000,426500,426500,426500,426500,0
|
|
20240320,181000,209240868000,426500,426500,426500,426500,0
|
|
20240320,180900,209240868000,426500,426500,426500,426500,0
|
|
20240320,180800,209240868000,426500,426500,426500,426500,0
|
|
20240320,180700,209240868000,426500,426500,426500,426500,0
|
|
20240320,180600,209240868000,426500,426500,426500,426500,0
|
|
20240320,180500,209240868000,426500,426500,426500,426500,0
|
|
20240320,180400,209240868000,426500,426500,426500,426500,0
|
|
20240320,180300,209240868000,426500,426500,426500,426500,0
|
|
20240320,180200,209240868000,426500,426500,426500,426500,0
|
|
20240320,180100,209240868000,426500,426500,426500,426500,0
|
|
20240320,180000,209240868000,426500,426500,426500,426500,0
|
|
20240320,175900,209240868000,426500,426500,426500,426500,0
|
|
20240320,175800,209240868000,426500,426500,426500,426500,0
|
|
20240320,175700,209240868000,426500,426500,426500,426500,0
|
|
20240320,175600,209240868000,426500,426500,426500,426500,0
|
|
20240320,175500,209240868000,426500,426500,426500,426500,0
|
|
20240320,175400,209240868000,426500,426500,426500,426500,0
|
|
20240320,175300,209240868000,426500,426500,426500,426500,0
|
|
20240320,175200,209240868000,426500,426500,426500,426500,0
|
|
20240320,175100,209240868000,426500,426500,426500,426500,0
|
|
20240320,175000,209240868000,426500,426500,426500,426500,0
|
|
20240320,174900,209240868000,426500,426500,426500,426500,0
|
|
20240320,174800,209240868000,426500,426500,426500,426500,0
|
|
20240320,174700,209240868000,426500,426500,426500,426500,0
|
|
20240320,174600,209240868000,426500,426500,426500,426500,0
|
|
20240320,174500,209240868000,426500,426500,426500,426500,15805
|
|
20240320,174400,209240868000,426500,426500,426500,426500,0
|
|
20240320,174300,209240868000,426500,426500,426500,426500,0
|
|
20240320,174200,209240868000,426500,426500,426500,426500,0
|
|
20240320,174100,209240868000,426500,426500,426500,426500,0
|
|
20240320,174000,209240868000,426500,426500,426500,426500,0
|
|
20240320,173900,209240868000,426500,426500,426500,426500,0
|
|
20240320,173800,209240868000,426500,426500,426500,426500,0
|
|
20240320,173700,209240868000,426500,426500,426500,426500,0
|
|
20240320,173600,209240868000,426500,426500,426500,426500,0
|
|
20240320,173500,209240868000,426500,426500,426500,426500,0
|
|
20240320,173400,209240868000,426500,426500,426500,426500,0
|
|
20240320,173300,209240868000,426500,426500,426500,426500,0
|
|
20240320,173200,209240868000,426500,426500,426500,426500,0
|
|
20240320,173100,209240868000,426500,426500,426500,426500,0
|
|
20240320,173000,209240868000,426500,426500,426500,426500,0
|
|
20240320,172900,209240868000,426500,426500,426500,426500,0
|
|
20240320,172800,209240868000,426500,426500,426500,426500,0
|
|
20240320,172700,209240868000,426500,426500,426500,426500,0
|
|
20240320,172600,209240868000,426500,426500,426500,426500,0
|
|
20240320,172500,209240868000,426500,426500,426500,426500,0
|
|
20240320,172400,209240868000,426500,426500,426500,426500,0
|
|
20240320,172300,209240868000,426500,426500,426500,426500,0
|
|
20240320,172200,209240868000,426500,426500,426500,426500,0
|
|
20240320,172100,209240868000,426500,426500,426500,426500,0
|
|
20240320,172000,209240868000,426500,426500,426500,426500,0
|
|
20240320,171900,209240868000,426500,426500,426500,426500,0
|
|
20240320,171800,209240868000,426500,426500,426500,426500,0
|
|
20240320,171700,209240868000,426500,426500,426500,426500,0
|
|
20240320,171600,209240868000,426500,426500,426500,426500,0
|
|
20240320,171500,209240868000,426500,426500,426500,426500,15805
|
|
20240320,171400,209240868000,426500,426500,426500,426500,0
|
|
20240320,171300,209240868000,426500,426500,426500,426500,0
|
|
20240320,171200,209240868000,426500,426500,426500,426500,0
|
|
20240320,171100,209240868000,426500,426500,426500,426500,0
|
|
20240320,171000,209240868000,426500,426500,426500,426500,0
|
|
20240320,170900,209240868000,426500,426500,426500,426500,0
|
|
20240320,170800,209240868000,426500,426500,426500,426500,0
|
|
20240320,170700,209240868000,426500,426500,426500,426500,0
|
|
20240320,170600,209240868000,426500,426500,426500,426500,0
|
|
20240320,170500,209240868000,426500,426500,426500,426500,0
|
|
20240320,170400,209240868000,426500,426500,426500,426500,0
|
|
20240320,170300,209240868000,426500,426500,426500,426500,0
|
|
20240320,170200,209240868000,426500,426500,426500,426500,0
|
|
20240320,170100,209240868000,426500,426500,426500,426500,0
|
|
20240320,170000,209240868000,426500,426500,426500,426500,0
|
|
20240320,165900,209240868000,426500,426500,426500,426500,0
|
|
20240320,165800,209240868000,426500,426500,426500,426500,0
|
|
20240320,165700,209240868000,426500,426500,426500,426500,0
|
|
20240320,165600,209240868000,426500,426500,426500,426500,0
|
|
20240320,165500,209240868000,426500,426500,426500,426500,0
|
|
20240320,165400,209240868000,426500,426500,426500,426500,0
|
|
20240320,165300,209240868000,426500,426500,426500,426500,0
|
|
20240320,165200,209240868000,426500,426500,426500,426500,0
|
|
20240320,165100,209240868000,426500,426500,426500,426500,0
|
|
20240320,165000,209240868000,426500,426500,426500,426500,0
|
|
20240320,164900,209240868000,426500,426500,426500,426500,0
|
|
20240320,164800,209240868000,426500,426500,426500,426500,0
|
|
20240320,164700,209240868000,426500,426500,426500,426500,0
|
|
20240320,164600,209240868000,426500,426500,426500,426500,0
|
|
20240320,164500,209240868000,426500,426500,426500,426500,15805
|
|
20240320,164400,209240868000,426500,426500,426500,426500,0
|
|
20240320,164300,209240868000,426500,426500,426500,426500,0
|
|
20240320,164200,209240868000,426500,426500,426500,426500,0
|
|
20240320,164100,209240868000,426500,426500,426500,426500,0
|
|
20240320,164000,209240868000,426500,426500,426500,426500,0
|
|
20240320,163900,209240868000,426500,426500,426500,426500,0
|
|
20240320,163800,209240868000,426500,426500,426500,426500,0
|
|
20240320,163700,209240868000,426500,426500,426500,426500,0
|
|
20240320,163600,209240868000,426500,426500,426500,426500,0
|
|
20240320,163500,209240868000,426500,426500,426500,426500,0
|
|
20240320,163400,209240868000,426500,426500,426500,426500,0
|
|
20240320,163300,209240868000,426500,426500,426500,426500,0
|
|
20240320,163200,209240868000,426500,426500,426500,426500,0
|
|
20240320,163100,209240868000,426500,426500,426500,426500,0
|
|
20240320,163000,209240868000,426500,426500,426500,426500,0
|
|
20240320,162900,209240868000,426500,426500,426500,426500,0
|
|
20240320,162800,209240868000,426500,426500,426500,426500,0
|
|
20240320,162700,209240868000,426500,426500,426500,426500,0
|
|
20240320,162600,209240868000,426500,426500,426500,426500,0
|
|
20240320,162500,209240868000,426500,426500,426500,426500,0
|
|
20240320,162400,209240868000,426500,426500,426500,426500,0
|
|
20240320,162300,209240868000,426500,426500,426500,426500,0
|
|
20240320,162200,209240868000,426500,426500,426500,426500,0
|
|
20240320,162100,209240868000,426500,426500,426500,426500,0
|
|
20240320,162000,209240868000,426500,426500,426500,426500,0
|
|
20240320,161900,209240868000,426500,426500,426500,426500,0
|
|
20240320,161800,209240868000,426500,426500,426500,426500,0
|
|
20240320,161700,209240868000,426500,426500,426500,426500,0
|
|
20240320,161600,209240868000,426500,426500,426500,426500,0
|
|
20240320,161500,209240868000,426500,426500,426500,426500,15805
|
|
20240320,161400,209240868000,426500,426500,426500,426500,0
|
|
20240320,161300,209240868000,426500,426500,426500,426500,0
|
|
20240320,161200,209240868000,426500,426500,426500,426500,0
|
|
20240320,161100,209240868000,426500,426500,426500,426500,0
|
|
20240320,161000,209240868000,426500,426500,426500,426500,0
|
|
20240320,160900,209240868000,426500,426500,426500,426500,0
|
|
20240320,160800,209240868000,426500,426500,426500,426500,0
|
|
20240320,160700,209240868000,426500,426500,426500,426500,0
|
|
20240320,160600,209240868000,426500,426500,426500,426500,0
|
|
20240320,160500,209240868000,426500,426500,426500,426500,0
|
|
20240320,160400,209240868000,426500,426500,426500,426500,0
|
|
20240320,160300,209240868000,426500,426500,426500,426500,0
|
|
20240320,160200,209240868000,426500,426500,426500,426500,0
|
|
20240320,160100,209240868000,426500,426500,426500,426500,0
|
|
20240320,160000,209240868000,426500,426500,426500,426500,0
|
|
20240320,155900,209240868000,426500,426500,426500,426500,0
|
|
20240320,155800,209240868000,426500,426500,426500,426500,0
|
|
20240320,155700,209240868000,426500,426500,426500,426500,0
|
|
20240320,155600,209240868000,426500,426500,426500,426500,0
|
|
20240320,155500,209240868000,426500,426500,426500,426500,0
|
|
20240320,155400,209240868000,426500,426500,426500,426500,0
|
|
20240320,155300,209240868000,426500,426500,426500,426500,0
|
|
20240320,155200,209240868000,426500,426500,426500,426500,0
|
|
20240320,155100,209240868000,426500,426500,426500,426500,0
|
|
20240320,155000,209240868000,426500,426500,426500,426500,0
|
|
20240320,154900,209240868000,426500,426500,426500,426500,0
|
|
20240320,154800,209240868000,426500,426500,426500,426500,0
|
|
20240320,154700,209240868000,426500,426500,426500,426500,0
|
|
20240320,154600,209240868000,426500,426500,426500,426500,0
|
|
20240320,154500,209240868000,426500,426500,426500,426500,15805
|
|
20240320,154400,209240868000,426500,426500,426500,426500,0
|
|
20240320,154300,209240868000,426500,426500,426500,426500,0
|
|
20240320,154200,209240868000,426500,426500,426500,426500,0
|
|
20240320,154100,209240868000,426500,426500,426500,426500,0
|
|
20240320,154000,209240868000,426500,426500,426500,426500,0
|
|
20240320,153900,209240868000,426500,426500,426500,426500,0
|
|
20240320,153800,209240868000,426500,426500,426500,426500,0
|
|
20240320,153700,209240868000,426500,426500,426500,426500,0
|
|
20240320,153600,209240868000,426500,426500,426500,426500,0
|
|
20240320,153500,209240868000,426500,426500,426500,426500,0
|
|
20240320,153400,209240868000,426500,426500,426500,426500,0
|
|
20240320,153300,209240868000,426500,426500,426500,426500,0
|
|
20240320,153200,209240868000,426500,426500,426500,426500,0
|
|
20240320,153100,209240868000,426500,426500,426500,426500,0
|
|
20240320,153000,209240868000,426500,426500,426500,426500,15805
|
|
20240320,152900,202500035500,427000,427000,427000,427000,0
|
|
20240320,152800,202500035500,427000,427000,427000,427000,0
|
|
20240320,152700,202500035500,427000,427000,427000,427000,0
|
|
20240320,152600,202500035500,427000,427000,427000,427000,0
|
|
20240320,152500,202500035500,427000,427000,427000,427000,0
|
|
20240320,152400,202500035500,427000,427000,427000,427000,0
|
|
20240320,152300,202500035500,427000,427000,427000,427000,0
|
|
20240320,152200,202500035500,427000,427000,427000,427000,0
|
|
20240320,152100,202500035500,427000,427000,427000,427000,0
|
|
20240320,152000,202500035500,427000,427000,427000,427000,0
|
|
20240320,151900,202500035500,427000,427000,427000,426500,1964
|
|
20240320,151800,201662320000,427000,426500,427000,426500,1455
|
|
20240320,151700,201041586000,426500,426500,427000,426500,1439
|
|
20240320,151600,200427768500,427000,426500,427000,426500,1331
|
|
20240320,151500,199859827500,426500,427000,427000,426500,1039
|
|
20240320,151400,199416599000,426500,426500,427000,426500,1037
|
|
20240320,151300,198974048000,427000,426500,427000,426500,2456
|
|
20240320,151200,197926236500,426500,426500,427000,426500,1444
|
|
20240320,151100,197310307000,426500,426500,427000,426500,1103
|
|
20240320,151000,196839807000,427000,426500,427000,426500,1436
|
|
20240320,150900,196227287000,427000,427000,427000,426500,1872
|
|
20240320,150800,195428800500,427000,427000,427500,426500,1540
|
|
20240320,150700,194771470500,427000,427000,427500,427000,5780
|
|
20240320,150600,192303308500,427000,427000,427500,427000,610
|
|
20240320,150500,192042796500,427500,427000,427500,427000,654
|
|
20240320,150400,191763505500,427000,427500,427500,427000,638
|
|
20240320,150300,191490945000,427000,427000,427500,427000,989
|
|
20240320,150200,191068600500,427000,427000,427500,427000,874
|
|
20240320,150100,190695367500,427500,427000,427500,427000,822
|
|
20240320,150000,190344297000,427000,427000,427500,427000,1048
|
|
20240320,145900,189896742500,427000,428000,428000,427000,2808
|
|
20240320,145800,188696635500,427500,427500,428000,427500,836
|
|
20240320,145700,188339203500,428000,428000,428000,427500,195
|
|
20240320,145600,188255818500,428000,427500,428000,427500,308
|
|
20240320,145500,188124099000,428000,427500,428000,427500,577
|
|
20240320,145400,187877325000,427500,427000,427500,427000,1462
|
|
20240320,145300,187252398000,427000,426500,427500,426500,7777
|
|
20240320,145200,183930918500,426500,427000,427000,426500,406
|
|
20240320,145100,183757697500,427000,426500,427000,426500,831
|
|
20240320,145000,183403177000,426500,426500,427000,426500,431
|
|
20240320,144900,183219336500,427000,426500,427000,426500,530
|
|
20240320,144800,182993144000,426500,426500,427000,426500,840
|
|
20240320,144700,182634845000,426500,426500,427000,426500,376
|
|
20240320,144600,182474422500,426500,426500,427000,426500,629
|
|
20240320,144500,182206129000,426500,426500,427000,426500,541
|
|
20240320,144400,181975359000,426500,426500,427000,426500,1544
|
|
20240320,144300,181316832500,426500,426500,427000,426500,698
|
|
20240320,144200,181019133000,426500,426500,427000,426500,307
|
|
20240320,144100,180888184000,426500,426500,427000,426500,500
|
|
20240320,144000,180674849500,426500,426500,427000,426500,608
|
|
20240320,143900,180415521000,426500,426500,427000,426500,825
|
|
20240320,143800,180063573000,426500,426500,427000,426500,487
|
|
20240320,143700,179855851500,426500,427000,427000,426500,289
|
|
20240320,143600,179732583500,426500,427000,427000,426500,532
|
|
20240320,143500,179505593500,427000,426500,427000,426500,359
|
|
20240320,143400,179352461500,427000,426500,427000,426500,274
|
|
20240320,143300,179235564000,426500,426500,427000,426500,460
|
|
20240320,143200,179039347500,426500,426500,427000,426500,869
|
|
20240320,143100,178668710500,426500,426500,427000,426500,307
|
|
20240320,143000,178537758500,426500,427000,427000,426500,515
|
|
20240320,142900,178318030000,426500,426500,427000,426500,513
|
|
20240320,142800,178099175000,426500,426500,427000,426500,555
|
|
20240320,142700,177862342500,426500,426500,427000,426500,942
|
|
20240320,142600,177460539500,427000,426500,427000,426500,1089
|
|
20240320,142500,176996061000,426500,426500,427000,426500,334
|
|
20240320,142400,176853580000,426500,426500,427000,426500,381
|
|
20240320,142300,176691020500,426500,426500,427000,426500,309
|
|
20240320,142200,176559197500,426500,426500,427000,426500,394
|
|
20240320,142100,176391127000,426500,426500,427000,426500,772
|
|
20240320,142000,176061829500,426500,426500,427000,426500,291
|
|
20240320,141900,175937697000,426500,427000,427000,426500,783
|
|
20240320,141800,175603699500,426500,427000,427000,426500,530
|
|
20240320,141700,175377538500,426500,426500,427000,426500,378
|
|
20240320,141600,175216306000,426500,426500,427000,426500,270
|
|
20240320,141500,175101117500,426500,426500,427000,426500,467
|
|
20240320,141400,174901831500,426500,426500,427000,426500,367
|
|
20240320,141300,174745286500,427000,426500,427000,426500,456
|
|
20240320,141200,174550749000,426500,427000,427000,426500,307
|
|
20240320,141100,174419751500,426500,426500,427000,426500,495
|
|
20240320,141000,174208565000,427000,426500,427000,426500,536
|
|
20240320,140900,173979765000,426500,426500,427000,426500,770
|
|
20240320,140800,173651191000,426500,427000,427000,426500,270
|
|
20240320,140700,173536011500,427000,426500,427000,426500,773
|
|
20240320,140600,173206291500,426500,426500,427000,426500,427
|
|
20240320,140500,173024163000,426500,426500,427000,426500,376
|
|
20240320,140400,172863793500,426500,427000,427000,426500,356
|
|
20240320,140300,172711933500,426500,427000,427000,426500,86
|
|
20240320,140200,172675244000,426500,427000,427000,426500,319
|
|
20240320,140100,172539127500,426500,426500,427000,426500,1624
|
|
20240320,140000,171845835500,426500,426500,427000,426500,576
|
|
20240320,135900,171600141500,426500,426500,427000,426500,299
|
|
20240320,135800,171472609500,426500,426500,427000,426500,553
|
|
20240320,135700,171236669000,427000,426500,427000,426500,349
|
|
20240320,135600,171087795500,426500,426500,427000,426500,344
|
|
20240320,135500,170941074000,426500,426500,427000,426500,1490
|
|
20240320,135400,170305572000,426500,426500,427000,426500,2629
|
|
20240320,135300,169184254500,426500,427000,427000,426500,291
|
|
20240320,135200,169060133500,426500,426500,427000,426500,949
|
|
20240320,135100,168655368000,426500,426500,427000,426500,283
|
|
20240320,135000,168534652500,427000,426500,427000,426500,252
|
|
20240320,134900,168427123000,427000,426500,427000,426500,297
|
|
20240320,134800,168300407000,426500,426500,427000,426500,1020
|
|
20240320,134700,167865285500,426500,426500,427000,426500,121
|
|
20240320,134600,167813674000,426500,427000,427000,426500,668
|
|
20240320,134500,167528698000,427000,426500,427000,426500,325
|
|
20240320,134400,167389981500,426500,427000,427000,426500,294
|
|
20240320,134300,167264521000,427000,427000,427000,426500,447
|
|
20240320,134200,167073714500,427500,426500,427500,426500,3785
|
|
20240320,134100,165457599500,427000,427000,427000,426500,421
|
|
20240320,134000,165278015500,427000,427000,427000,426500,181
|
|
20240320,133900,165200800500,427000,426500,427000,426500,312
|
|
20240320,133800,165067666500,427000,427000,427000,426500,282
|
|
20240320,133700,164947322500,427000,426500,427000,426500,328
|
|
20240320,133600,164807359500,427000,426500,427000,426500,720
|
|
20240320,133500,164500050500,426500,426500,427000,426500,780
|
|
20240320,133400,164167196000,426500,426500,427000,426500,518
|
|
20240320,133300,163946222500,427000,426500,427000,426500,371
|
|
20240320,133200,163787986000,426500,427000,427000,426500,1378
|
|
20240320,133100,163200237500,427000,426500,427000,426500,475
|
|
20240320,133000,162997596000,426500,426500,427000,426500,440
|
|
20240320,132900,162809883500,426500,426500,427000,426500,1899
|
|
20240320,132800,161999937500,426500,427000,427500,426500,2214
|
|
20240320,132700,161054543500,427000,427000,427500,427000,722
|
|
20240320,132600,160746099000,427000,427000,427500,427000,425
|
|
20240320,132500,160564607500,427500,427500,427500,427000,727
|
|
20240320,132400,160254148500,427500,427000,427500,427000,461
|
|
20240320,132300,160057248000,427000,427000,427500,427000,1079
|
|
20240320,132200,159596388500,427000,427500,427500,427000,335
|
|
20240320,132100,159453320500,427000,427000,427500,427000,214
|
|
20240320,132000,159361936000,427000,427500,428000,427000,2174
|
|
20240320,131900,158432605500,428000,427500,428000,427500,1208
|
|
20240320,131800,157916166000,427500,428000,428000,427500,303
|
|
20240320,131700,157786618500,428000,428000,428000,427500,546
|
|
20240320,131600,157553187500,428000,428000,428000,427500,274
|
|
20240320,131500,157436002500,427500,428000,428000,427500,261
|
|
20240320,131400,157324404500,427500,428000,428000,427500,275
|
|
20240320,131300,157206830000,427500,428000,428000,427500,78
|
|
20240320,131200,157173468500,427500,428000,428000,427500,270
|
|
20240320,131100,157058013500,427500,428000,428000,427500,148
|
|
20240320,131000,156994710500,428000,428000,428000,427500,686
|
|
20240320,130900,156701123500,428000,428000,428000,427500,71
|
|
20240320,130800,156670750500,428000,428000,428000,427500,286
|
|
20240320,130700,156548435500,428000,428000,428000,427500,167
|
|
20240320,130600,156477026000,427500,428000,428000,427500,112
|
|
20240320,130500,156429119000,427500,427500,428000,427500,199
|
|
20240320,130400,156343962000,428000,427500,428000,427500,1021
|
|
20240320,130300,155906986500,427500,427500,428000,427500,2197
|
|
20240320,130200,154967177500,427500,428000,428000,427500,830
|
|
20240320,130100,154611955000,427500,428000,428000,427500,1354
|
|
20240320,130000,154032468000,428000,427500,428000,427500,297
|
|
20240320,125900,153905372500,428000,428000,428000,427500,445
|
|
20240320,125800,153714939000,428000,428000,428000,427500,451
|
|
20240320,125700,153521923500,427500,427500,427500,427000,2618
|
|
20240320,125600,152402754000,427500,427000,427500,427000,292
|
|
20240320,125500,152278057500,427000,427000,427500,427000,427
|
|
20240320,125400,152095701000,427000,427000,427500,427000,508
|
|
20240320,125300,151878738500,427000,427000,427500,427000,296
|
|
20240320,125200,151752337000,427000,427500,427500,427000,288
|
|
20240320,125100,151629339000,427000,427000,427500,427000,849
|
|
20240320,125000,151266725500,427000,427000,427500,427000,275
|
|
20240320,124900,151149292500,427000,427000,427500,427000,163
|
|
20240320,124800,151079687000,427000,427500,427500,427000,129
|
|
20240320,124700,151024580500,427000,427500,427500,427000,211
|
|
20240320,124600,150934478000,427000,427500,427500,427000,369
|
|
20240320,124500,150776893000,427500,427500,427500,427000,627
|
|
20240320,124400,150509105500,427500,427000,427500,427000,185
|
|
20240320,124300,150430097500,427000,426500,427500,426500,1308
|
|
20240320,124200,149871643500,426500,427000,427000,426500,201
|
|
20240320,124100,149785904000,426500,427000,427000,426500,190
|
|
20240320,124000,149704837500,427000,427000,427000,426500,161
|
|
20240320,123900,149636158000,426500,426500,427000,426500,156
|
|
20240320,123800,149569594000,426500,426500,427000,426500,936
|
|
20240320,123700,149170377000,426500,427500,427500,426500,2404
|
|
20240320,123600,148143901000,427000,427500,427500,427000,225
|
|
20240320,123500,148047798000,427500,427000,427500,427000,433
|
|
20240320,123400,147862805500,427500,427500,427500,427000,149
|
|
20240320,123300,147799127000,427500,427000,427500,427000,992
|
|
20240320,123200,147375092500,427000,427000,427500,427000,1085
|
|
20240320,123100,146911283000,427500,427500,427500,427000,155
|
|
20240320,123000,146845034500,427000,427000,427500,427000,296
|
|
20240320,122900,146718612000,427500,426500,427500,426500,2418
|
|
20240320,122800,145686145500,427000,427000,427000,426500,449
|
|
20240320,122700,145494457000,427000,426500,427000,426500,283
|
|
20240320,122600,145373724500,427000,426500,427000,426500,257
|
|
20240320,122500,145264090500,426500,426500,427000,426500,184
|
|
20240320,122400,145185589000,427000,426500,427000,426500,309
|
|
20240320,122300,145053775500,427000,426500,427000,426500,757
|
|
20240320,122200,144730886000,426500,426500,427000,426500,274
|
|
20240320,122100,144613980500,426500,426500,427000,426500,478
|
|
20240320,122000,144410009500,426500,427000,427000,426500,143
|
|
20240320,121900,144348985500,427000,427000,427000,426500,174
|
|
20240320,121800,144274748500,426500,427000,427000,426500,237
|
|
20240320,121700,144173632500,427000,426500,427000,426500,393
|
|
20240320,121600,144005885000,427000,426500,427000,426500,348
|
|
20240320,121500,143857433000,426500,426500,427000,426500,447
|
|
20240320,121400,143666770000,426500,426500,427000,426500,706
|
|
20240320,121300,143365459000,426500,427000,427000,426500,316
|
|
20240320,121200,143230676500,427000,427000,427000,426500,416
|
|
20240320,121100,143053131000,426500,427000,427000,426500,269
|
|
20240320,121000,142938368500,427000,427000,427000,426500,478
|
|
20240320,120900,142734462500,426500,427000,427000,426500,564
|
|
20240320,120800,142493892500,426500,426500,427000,426500,370
|
|
20240320,120700,142336059500,426500,427000,427000,426500,304
|
|
20240320,120600,142206386500,426500,426500,427000,426500,381
|
|
20240320,120500,142043881500,427000,427000,427000,426500,212
|
|
20240320,120400,141953445500,426500,426500,427000,426500,296
|
|
20240320,120300,141827155500,426500,426500,427000,426500,312
|
|
20240320,120200,141694062000,426500,426500,427000,426500,954
|
|
20240320,120100,141287180500,426500,427000,427000,426000,1779
|
|
20240320,120000,140528510500,426500,426500,427000,426500,488
|
|
20240320,115900,140320372000,426500,427000,427000,426500,136
|
|
20240320,115800,140262352500,426500,427000,427500,426500,1035
|
|
20240320,115700,139820404500,427000,427000,427500,427000,135
|
|
20240320,115600,139762758000,427000,427000,427500,427000,88
|
|
20240320,115500,139725179500,427000,427500,427500,427000,698
|
|
20240320,115400,139427124000,427500,427000,427500,427000,217
|
|
20240320,115300,139334395000,427000,427500,427500,427000,160
|
|
20240320,115200,139266044000,427500,427500,428000,427000,422
|
|
20240320,115100,139085639000,427500,427500,427500,427000,855
|
|
20240320,115000,138720430500,427500,427500,427500,427000,543
|
|
20240320,114900,138488314000,427500,427500,428000,427000,566
|
|
20240320,114800,138246349500,427500,427000,427500,427000,494
|
|
20240320,114700,138035187000,427500,427500,428000,427000,845
|
|
20240320,114600,137673947000,427500,427000,428000,427000,1485
|
|
20240320,114500,137039207000,426500,427000,427500,426500,566
|
|
20240320,114400,136797534000,427500,427000,427500,426500,559
|
|
20240320,114300,136558860500,427000,426500,427000,426500,793
|
|
20240320,114200,136220268500,427000,426500,427000,426500,517
|
|
20240320,114100,135999646500,427000,426500,427000,426500,225
|
|
20240320,114000,135903682000,426500,426500,426500,426000,1813
|
|
20240320,113900,135130573500,426500,426500,426500,426000,497
|
|
20240320,113800,134918650500,426500,426000,426500,426000,309
|
|
20240320,113700,134786886000,426500,426000,426500,426000,283
|
|
20240320,113600,134666287500,426500,426000,426500,426000,356
|
|
20240320,113500,134514531000,426000,426000,426500,425500,1489
|
|
20240320,113400,133880216000,425500,425500,426000,425500,858
|
|
20240320,113300,133514775500,426000,426000,426000,425500,457
|
|
20240320,113200,133320159500,426000,425500,426000,425500,794
|
|
20240320,113100,132981998500,426000,426000,426000,425500,350
|
|
20240320,113000,132832936000,426000,426000,426000,425500,272
|
|
20240320,112900,132717134000,426000,426000,426000,425500,891
|
|
20240320,112800,132337606500,426000,425500,426000,425500,628
|
|
20240320,112700,132070162000,426000,426000,426000,425500,684
|
|
20240320,112600,131778849500,426000,426000,426000,425500,235
|
|
20240320,112500,131678758000,426000,426000,426000,425500,655
|
|
20240320,112400,131399746000,426000,426000,426500,425500,760
|
|
20240320,112300,131076011500,426000,426000,426500,425500,1460
|
|
20240320,112200,130454061000,425500,425500,426000,425500,269
|
|
20240320,112100,130339558000,425500,426000,426000,425500,1469
|
|
20240320,112000,129714041000,426000,425500,426000,425500,618
|
|
20240320,111900,129450886500,425500,426000,426500,425500,1004
|
|
20240320,111800,129023196500,426000,426500,426500,426000,407
|
|
20240320,111700,128849690000,426500,427000,427000,426500,1073
|
|
20240320,111600,128392049000,427000,426500,427000,426500,317
|
|
20240320,111500,128256816500,426500,426500,427000,426500,1407
|
|
20240320,111400,127656446500,426500,426500,427000,426500,510
|
|
20240320,111300,127438771500,426500,426500,427000,426500,248
|
|
20240320,111200,127332974500,427000,425500,427000,425000,6438
|
|
20240320,111100,124590507000,425500,425500,425500,425000,1008
|
|
20240320,111000,124161922500,425500,425500,426000,425000,1499
|
|
20240320,110900,123524138000,425500,425500,426000,425500,6616
|
|
20240320,110800,120709023500,425500,425500,426000,425500,1172
|
|
20240320,110700,120210269000,425500,425500,426000,425500,438
|
|
20240320,110600,120023869000,425500,425500,426000,425500,372
|
|
20240320,110500,119865549000,425500,426000,426000,425500,407
|
|
20240320,110400,119692292000,425500,426000,426000,425500,503
|
|
20240320,110300,119478216000,426000,426000,426000,425500,304
|
|
20240320,110200,119348787000,425500,426500,426500,425500,2174
|
|
20240320,110100,118422645500,426000,426500,426500,426000,914
|
|
20240320,110000,118033259500,426500,426000,426500,426000,1108
|
|
20240320,105900,117561220500,426000,426500,426500,426000,579
|
|
20240320,105800,117314539000,426500,426500,426500,426000,228
|
|
20240320,105700,117217347000,426500,426500,426500,426000,752
|
|
20240320,105600,116896636500,426500,426500,426500,426000,301
|
|
20240320,105500,116768327500,426000,426500,426500,426000,586
|
|
20240320,105400,116518537500,426500,426500,427000,426000,2334
|
|
20240320,105300,115523052500,427000,426500,427000,426500,1810
|
|
20240320,105200,114750554000,426500,426500,427000,426500,663
|
|
20240320,105100,114467666500,427000,426500,427000,426500,522
|
|
20240320,105000,114244953000,426500,427000,427000,426500,821
|
|
20240320,104900,113894544500,427000,426500,427000,426500,549
|
|
20240320,104800,113660319500,427000,426500,427000,426500,1025
|
|
20240320,104700,113223005500,427000,426500,427000,426500,278
|
|
20240320,104600,113104413000,427000,426500,427000,426500,723
|
|
20240320,104500,112796030000,427000,426500,427000,426500,1242
|
|
20240320,104400,112265962000,426500,427000,427000,426500,225
|
|
20240320,104300,112169967000,426500,427000,427000,426500,218
|
|
20240320,104200,112076957500,426500,427000,427000,426500,1718
|
|
20240320,104100,111343983500,426500,427000,427000,426500,2006
|
|
20240320,104000,110487802500,427000,426500,427000,426500,795
|
|
20240320,103900,110148478000,427000,427000,427000,426500,407
|
|
20240320,103800,109974746500,427000,427000,427000,426500,437
|
|
20240320,103700,109788168500,427000,427000,427000,426500,467
|
|
20240320,103600,109588803000,426500,426500,427000,426500,694
|
|
20240320,103500,109292612500,426500,425500,427000,425500,2884
|
|
20240320,103400,108063559000,425500,426000,426000,425500,714
|
|
20240320,103300,107759639000,426000,425500,426000,425000,1992
|
|
20240320,103200,106912079500,425500,426000,426000,425000,3636
|
|
20240320,103100,105365069500,426000,425500,426000,425500,536
|
|
20240320,103000,105136934500,425500,426000,426000,425500,1614
|
|
20240320,102900,104449573500,426000,426000,426000,425500,847
|
|
20240320,102800,104088894500,426000,425500,426000,425500,2432
|
|
20240320,102700,103053575000,425500,425500,425500,425000,3462
|
|
20240320,102600,101581658500,425000,425500,426000,425000,9614
|
|
20240320,102500,97490834000,426000,426000,426000,425500,1900
|
|
20240320,102400,96682164000,426000,426500,426500,425500,8388
|
|
20240320,102300,93109723000,426500,426500,426500,426000,4010
|
|
20240320,102200,91400344500,426000,426500,426500,426000,957
|
|
20240320,102100,90992378500,426500,426500,427000,426000,4699
|
|
20240320,102000,88988514500,427000,427000,427000,426500,756
|
|
20240320,101900,88666036000,427000,427000,427500,426500,2157
|
|
20240320,101800,87745178000,427000,427000,427500,427000,681
|
|
20240320,101700,87454381500,427000,427500,427500,427000,673
|
|
20240320,101600,87166874500,427500,427000,427500,426500,2771
|
|
20240320,101500,85983434500,427000,427000,427500,427000,1382
|
|
20240320,101400,85393301000,427000,427000,427500,427000,2181
|
|
20240320,101300,84461954000,427000,427500,427500,427000,4223
|
|
20240320,101200,82658695500,427000,427000,427500,427000,1535
|
|
20240320,101100,82003186500,427000,427500,427500,427000,648
|
|
20240320,101000,81726445000,427500,427000,427500,427000,515
|
|
20240320,100900,81506433000,427500,428000,428000,427000,2841
|
|
20240320,100800,80291910000,427500,427500,428000,427500,1073
|
|
20240320,100700,79833177000,427500,428000,428000,427500,534
|
|
20240320,100600,79604758500,428000,428000,428500,427500,569
|
|
20240320,100500,79361279000,428000,428000,428500,428000,1316
|
|
20240320,100400,78797999500,428500,428500,428500,428000,760
|
|
20240320,100300,78472655500,428500,428500,428500,428000,510
|
|
20240320,100200,78254286000,428500,428000,428500,428000,483
|
|
20240320,100100,78047506000,428500,428500,428500,428000,380
|
|
20240320,100000,77884770500,428000,427500,428500,427500,2992
|
|
20240320,095900,76604399500,427500,427500,428000,427500,767
|
|
20240320,095800,76276476500,427500,428000,428500,427500,1900
|
|
20240320,095700,75463507500,428500,428000,428500,428000,381
|
|
20240320,095600,75300429500,428000,428500,428500,428000,708
|
|
20240320,095500,74997331000,428000,428000,428500,428000,784
|
|
20240320,095400,74661514000,428500,428000,428500,428000,465
|
|
20240320,095300,74462387500,428000,428000,428500,427500,1181
|
|
20240320,095200,73956773000,428000,427000,428500,427000,2897
|
|
20240320,095100,72717896000,427000,427500,427500,427000,568
|
|
20240320,095000,72475300000,427000,427500,427500,427000,796
|
|
20240320,094900,72135240500,427500,427500,427500,427000,505
|
|
20240320,094800,71919391500,427500,428000,428000,427000,1756
|
|
20240320,094700,71168664000,428000,427500,428500,427500,1957
|
|
20240320,094600,70331349500,427000,427500,427500,427000,739
|
|
20240320,094500,70015663000,427500,427500,428000,427000,4458
|
|
20240320,094400,68110637500,428000,428000,428500,427500,2865
|
|
20240320,094300,66884507000,428500,428000,428500,428000,1064
|
|
20240320,094200,66428972000,428500,428500,428500,428000,1190
|
|
20240320,094100,65919381000,428500,429000,429500,428000,3573
|
|
20240320,094000,64387796000,429000,429000,429500,428500,2571
|
|
20240320,093900,63285023500,429000,429500,429500,428500,1523
|
|
20240320,093800,62631600000,429500,429000,429500,428500,2863
|
|
20240320,093700,61403351500,429000,428500,429000,428500,980
|
|
20240320,093600,60983399500,429000,428500,429000,428500,746
|
|
20240320,093500,60663502000,429000,428500,429000,428500,664
|
|
20240320,093400,60378832000,429000,429000,429500,428500,1156
|
|
20240320,093300,59882997000,429000,428500,430000,428500,3294
|
|
20240320,093200,58469581000,428500,428500,429000,428000,4339
|
|
20240320,093100,56609941500,428500,428500,429000,428000,1764
|
|
20240320,093000,55853814000,428000,428500,429000,428000,632
|
|
20240320,092900,55583050500,428500,429500,429500,428000,4619
|
|
20240320,092800,53601061500,429000,428500,429500,428000,3581
|
|
20240320,092700,52066251000,428000,429000,429000,428000,2250
|
|
20240320,092600,51102288500,429000,428500,430000,428500,4296
|
|
20240320,092500,49258489500,428500,428000,428500,427500,3643
|
|
20240320,092400,47698412500,427500,427000,428000,426500,2523
|
|
20240320,092300,46620260000,427000,427000,427500,426500,3279
|
|
20240320,092200,45220152000,426500,426000,427000,425500,4537
|
|
20240320,092100,43287374500,426000,427000,427500,426000,10247
|
|
20240320,092000,38916351500,427500,427500,428000,427000,2206
|
|
20240320,091900,37973446000,427500,428500,428500,427500,3153
|
|
20240320,091800,36624904500,428500,428500,428500,428000,1968
|
|
20240320,091700,35782074000,428500,429500,429500,428000,1248
|
|
20240320,091600,35246868500,429500,430000,430000,429500,1623
|
|
20240320,091500,34549468000,430000,427500,430000,427500,6251
|
|
20240320,091400,31870243000,427500,427500,428000,427500,2304
|
|
20240320,091300,30885167500,427500,428000,428500,427500,4523
|
|
20240320,091200,28950007500,428000,428000,428500,428000,2909
|
|
20240320,091100,27704925500,428500,428000,429000,428000,3253
|
|
20240320,091000,26311912000,428500,429000,429000,428000,3241
|
|
20240320,090900,24923591000,428500,430000,430000,428500,3182
|
|
20240320,090800,23558629000,429500,429500,430000,428000,11423
|
|
20240320,090700,18660408500,429500,430000,430000,429000,4517
|
|
20240320,090600,16720494500,430000,430500,431000,430000,3604
|
|
20240320,090500,15170487500,431000,431500,431500,430500,3384
|
|
20240320,090400,13712344500,431500,432000,432500,431000,3053
|
|
20240320,090300,12394449000,432000,432000,432500,431500,3113
|
|
20240320,090200,11049560500,432500,430500,433000,430500,4775
|
|
20240320,090100,8986057000,431000,431000,431500,429500,8906
|
|
20240320,090000,5152336500,431000,431000,433000,431000,11763
|