588 lines
35 KiB
CSV
588 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,184500,187876505000,428500,428500,428500,428500,22229
|
|
20240322,184400,187876505000,428500,428500,428500,428500,0
|
|
20240322,184300,187876505000,428500,428500,428500,428500,0
|
|
20240322,184200,187876505000,428500,428500,428500,428500,0
|
|
20240322,184100,187876505000,428500,428500,428500,428500,0
|
|
20240322,184000,187876505000,428500,428500,428500,428500,0
|
|
20240322,183900,187876505000,428500,428500,428500,428500,0
|
|
20240322,183800,187876505000,428500,428500,428500,428500,0
|
|
20240322,183700,187876505000,428500,428500,428500,428500,0
|
|
20240322,183600,187876505000,428500,428500,428500,428500,0
|
|
20240322,183500,187876505000,428500,428500,428500,428500,0
|
|
20240322,183400,187876505000,428500,428500,428500,428500,0
|
|
20240322,183300,187876505000,428500,428500,428500,428500,0
|
|
20240322,183200,187876505000,428500,428500,428500,428500,0
|
|
20240322,183100,187876505000,428500,428500,428500,428500,0
|
|
20240322,183000,187876505000,428500,428500,428500,428500,0
|
|
20240322,182900,187876505000,428500,428500,428500,428500,0
|
|
20240322,182800,187876505000,428500,428500,428500,428500,0
|
|
20240322,182700,187876505000,428500,428500,428500,428500,0
|
|
20240322,182600,187876505000,428500,428500,428500,428500,0
|
|
20240322,182500,187876505000,428500,428500,428500,428500,0
|
|
20240322,182400,187876505000,428500,428500,428500,428500,0
|
|
20240322,182300,187876505000,428500,428500,428500,428500,0
|
|
20240322,182200,187876505000,428500,428500,428500,428500,0
|
|
20240322,182100,187876505000,428500,428500,428500,428500,0
|
|
20240322,182000,187876505000,428500,428500,428500,428500,0
|
|
20240322,181900,187876505000,428500,428500,428500,428500,0
|
|
20240322,181800,187876505000,428500,428500,428500,428500,0
|
|
20240322,181700,187876505000,428500,428500,428500,428500,0
|
|
20240322,181600,187876505000,428500,428500,428500,428500,0
|
|
20240322,181500,187876505000,428500,428500,428500,428500,22229
|
|
20240322,181400,187876505000,428500,428500,428500,428500,0
|
|
20240322,181300,187876505000,428500,428500,428500,428500,0
|
|
20240322,181200,187876505000,428500,428500,428500,428500,0
|
|
20240322,181100,187876505000,428500,428500,428500,428500,0
|
|
20240322,181000,187876505000,428500,428500,428500,428500,0
|
|
20240322,180900,187876505000,428500,428500,428500,428500,0
|
|
20240322,180800,187876505000,428500,428500,428500,428500,0
|
|
20240322,180700,187876505000,428500,428500,428500,428500,0
|
|
20240322,180600,187876505000,428500,428500,428500,428500,0
|
|
20240322,180500,187876505000,428500,428500,428500,428500,0
|
|
20240322,180400,187876505000,428500,428500,428500,428500,0
|
|
20240322,180300,187876505000,428500,428500,428500,428500,0
|
|
20240322,180200,187876505000,428500,428500,428500,428500,0
|
|
20240322,180100,187876505000,428500,428500,428500,428500,0
|
|
20240322,180000,187876505000,428500,428500,428500,428500,0
|
|
20240322,175900,187876505000,428500,428500,428500,428500,0
|
|
20240322,175800,187876505000,428500,428500,428500,428500,0
|
|
20240322,175700,187876505000,428500,428500,428500,428500,0
|
|
20240322,175600,187876505000,428500,428500,428500,428500,0
|
|
20240322,175500,187876505000,428500,428500,428500,428500,0
|
|
20240322,175400,187876505000,428500,428500,428500,428500,0
|
|
20240322,175300,187876505000,428500,428500,428500,428500,0
|
|
20240322,175200,187876505000,428500,428500,428500,428500,0
|
|
20240322,175100,187876505000,428500,428500,428500,428500,0
|
|
20240322,175000,187876505000,428500,428500,428500,428500,0
|
|
20240322,174900,187876505000,428500,428500,428500,428500,0
|
|
20240322,174800,187876505000,428500,428500,428500,428500,0
|
|
20240322,174700,187876505000,428500,428500,428500,428500,0
|
|
20240322,174600,187876505000,428500,428500,428500,428500,0
|
|
20240322,174500,187876505000,428500,428500,428500,428500,22229
|
|
20240322,174400,187876505000,428500,428500,428500,428500,0
|
|
20240322,174300,187876505000,428500,428500,428500,428500,0
|
|
20240322,174200,187876505000,428500,428500,428500,428500,0
|
|
20240322,174100,187876505000,428500,428500,428500,428500,0
|
|
20240322,174000,187876505000,428500,428500,428500,428500,0
|
|
20240322,173900,187876505000,428500,428500,428500,428500,0
|
|
20240322,173800,187876505000,428500,428500,428500,428500,0
|
|
20240322,173700,187876505000,428500,428500,428500,428500,0
|
|
20240322,173600,187876505000,428500,428500,428500,428500,0
|
|
20240322,173500,187876505000,428500,428500,428500,428500,0
|
|
20240322,173400,187876505000,428500,428500,428500,428500,0
|
|
20240322,173300,187876505000,428500,428500,428500,428500,0
|
|
20240322,173200,187876505000,428500,428500,428500,428500,0
|
|
20240322,173100,187876505000,428500,428500,428500,428500,0
|
|
20240322,173000,187876505000,428500,428500,428500,428500,0
|
|
20240322,172900,187876505000,428500,428500,428500,428500,0
|
|
20240322,172800,187876505000,428500,428500,428500,428500,0
|
|
20240322,172700,187876505000,428500,428500,428500,428500,0
|
|
20240322,172600,187876505000,428500,428500,428500,428500,0
|
|
20240322,172500,187876505000,428500,428500,428500,428500,0
|
|
20240322,172400,187876505000,428500,428500,428500,428500,0
|
|
20240322,172300,187876505000,428500,428500,428500,428500,0
|
|
20240322,172200,187876505000,428500,428500,428500,428500,0
|
|
20240322,172100,187876505000,428500,428500,428500,428500,0
|
|
20240322,172000,187876505000,428500,428500,428500,428500,0
|
|
20240322,171900,187876505000,428500,428500,428500,428500,0
|
|
20240322,171800,187876505000,428500,428500,428500,428500,0
|
|
20240322,171700,187876505000,428500,428500,428500,428500,0
|
|
20240322,171600,187876505000,428500,428500,428500,428500,0
|
|
20240322,171500,187876505000,428500,428500,428500,428500,22229
|
|
20240322,171400,187876505000,428500,428500,428500,428500,0
|
|
20240322,171300,187876505000,428500,428500,428500,428500,0
|
|
20240322,171200,187876505000,428500,428500,428500,428500,0
|
|
20240322,171100,187876505000,428500,428500,428500,428500,0
|
|
20240322,171000,187876505000,428500,428500,428500,428500,0
|
|
20240322,170900,187876505000,428500,428500,428500,428500,0
|
|
20240322,170800,187876505000,428500,428500,428500,428500,0
|
|
20240322,170700,187876505000,428500,428500,428500,428500,0
|
|
20240322,170600,187876505000,428500,428500,428500,428500,0
|
|
20240322,170500,187876505000,428500,428500,428500,428500,0
|
|
20240322,170400,187876505000,428500,428500,428500,428500,0
|
|
20240322,170300,187876505000,428500,428500,428500,428500,0
|
|
20240322,170200,187876505000,428500,428500,428500,428500,0
|
|
20240322,170100,187876505000,428500,428500,428500,428500,0
|
|
20240322,170000,187876505000,428500,428500,428500,428500,0
|
|
20240322,165900,187876505000,428500,428500,428500,428500,0
|
|
20240322,165800,187876505000,428500,428500,428500,428500,0
|
|
20240322,165700,187876505000,428500,428500,428500,428500,0
|
|
20240322,165600,187876505000,428500,428500,428500,428500,0
|
|
20240322,165500,187876505000,428500,428500,428500,428500,0
|
|
20240322,165400,187876505000,428500,428500,428500,428500,0
|
|
20240322,165300,187876505000,428500,428500,428500,428500,0
|
|
20240322,165200,187876505000,428500,428500,428500,428500,0
|
|
20240322,165100,187876505000,428500,428500,428500,428500,0
|
|
20240322,165000,187876505000,428500,428500,428500,428500,0
|
|
20240322,164900,187876505000,428500,428500,428500,428500,0
|
|
20240322,164800,187876505000,428500,428500,428500,428500,0
|
|
20240322,164700,187876505000,428500,428500,428500,428500,0
|
|
20240322,164600,187876505000,428500,428500,428500,428500,0
|
|
20240322,164500,187876505000,428500,428500,428500,428500,22229
|
|
20240322,164400,187876505000,428500,428500,428500,428500,0
|
|
20240322,164300,187876505000,428500,428500,428500,428500,0
|
|
20240322,164200,187876505000,428500,428500,428500,428500,0
|
|
20240322,164100,187876505000,428500,428500,428500,428500,0
|
|
20240322,164000,187876505000,428500,428500,428500,428500,0
|
|
20240322,163900,187876505000,428500,428500,428500,428500,0
|
|
20240322,163800,187876505000,428500,428500,428500,428500,0
|
|
20240322,163700,187876505000,428500,428500,428500,428500,0
|
|
20240322,163600,187876505000,428500,428500,428500,428500,0
|
|
20240322,163500,187876505000,428500,428500,428500,428500,0
|
|
20240322,163400,187876505000,428500,428500,428500,428500,0
|
|
20240322,163300,187876505000,428500,428500,428500,428500,0
|
|
20240322,163200,187876505000,428500,428500,428500,428500,0
|
|
20240322,163100,187876505000,428500,428500,428500,428500,0
|
|
20240322,163000,187876505000,428500,428500,428500,428500,0
|
|
20240322,162900,187876505000,428500,428500,428500,428500,0
|
|
20240322,162800,187876505000,428500,428500,428500,428500,0
|
|
20240322,162700,187876505000,428500,428500,428500,428500,0
|
|
20240322,162600,187876505000,428500,428500,428500,428500,0
|
|
20240322,162500,187876505000,428500,428500,428500,428500,0
|
|
20240322,162400,187876505000,428500,428500,428500,428500,0
|
|
20240322,162300,187876505000,428500,428500,428500,428500,0
|
|
20240322,162200,187876505000,428500,428500,428500,428500,0
|
|
20240322,162100,187876505000,428500,428500,428500,428500,0
|
|
20240322,162000,187876505000,428500,428500,428500,428500,0
|
|
20240322,161900,187876505000,428500,428500,428500,428500,0
|
|
20240322,161800,187876505000,428500,428500,428500,428500,0
|
|
20240322,161700,187876505000,428500,428500,428500,428500,0
|
|
20240322,161600,187876505000,428500,428500,428500,428500,0
|
|
20240322,161500,187876505000,428500,428500,428500,428500,22229
|
|
20240322,161400,187876505000,428500,428500,428500,428500,0
|
|
20240322,161300,187876505000,428500,428500,428500,428500,0
|
|
20240322,161200,187876505000,428500,428500,428500,428500,0
|
|
20240322,161100,187876505000,428500,428500,428500,428500,0
|
|
20240322,161000,187876505000,428500,428500,428500,428500,0
|
|
20240322,160900,187876505000,428500,428500,428500,428500,0
|
|
20240322,160800,187876505000,428500,428500,428500,428500,0
|
|
20240322,160700,187876505000,428500,428500,428500,428500,0
|
|
20240322,160600,187876505000,428500,428500,428500,428500,0
|
|
20240322,160500,187876505000,428500,428500,428500,428500,0
|
|
20240322,160400,187876505000,428500,428500,428500,428500,0
|
|
20240322,160300,187876505000,428500,428500,428500,428500,0
|
|
20240322,160200,187876505000,428500,428500,428500,428500,0
|
|
20240322,160100,187876505000,428500,428500,428500,428500,0
|
|
20240322,160000,187876505000,428500,428500,428500,428500,0
|
|
20240322,155900,187876505000,428500,428500,428500,428500,0
|
|
20240322,155800,187876505000,428500,428500,428500,428500,0
|
|
20240322,155700,187876505000,428500,428500,428500,428500,0
|
|
20240322,155600,187876505000,428500,428500,428500,428500,0
|
|
20240322,155500,187876505000,428500,428500,428500,428500,0
|
|
20240322,155400,187876505000,428500,428500,428500,428500,0
|
|
20240322,155300,187876505000,428500,428500,428500,428500,0
|
|
20240322,155200,187876505000,428500,428500,428500,428500,0
|
|
20240322,155100,187876505000,428500,428500,428500,428500,0
|
|
20240322,155000,187876505000,428500,428500,428500,428500,0
|
|
20240322,154900,187876505000,428500,428500,428500,428500,0
|
|
20240322,154800,187876505000,428500,428500,428500,428500,0
|
|
20240322,154700,187876505000,428500,428500,428500,428500,0
|
|
20240322,154600,187876505000,428500,428500,428500,428500,0
|
|
20240322,154500,187876505000,428500,428500,428500,428500,22229
|
|
20240322,154400,187876505000,428500,428500,428500,428500,0
|
|
20240322,154300,187876505000,428500,428500,428500,428500,0
|
|
20240322,154200,187876505000,428500,428500,428500,428500,0
|
|
20240322,154100,187876505000,428500,428500,428500,428500,0
|
|
20240322,154000,187876505000,428500,428500,428500,428500,0
|
|
20240322,153900,187876505000,428500,428500,428500,428500,0
|
|
20240322,153800,187876505000,428500,428500,428500,428500,0
|
|
20240322,153700,187876505000,428500,428500,428500,428500,0
|
|
20240322,153600,187876505000,428500,428500,428500,428500,0
|
|
20240322,153500,187876505000,428500,428500,428500,428500,0
|
|
20240322,153400,187876505000,428500,428500,428500,428500,0
|
|
20240322,153300,187876505000,428500,428500,428500,428500,0
|
|
20240322,153200,187876505000,428500,428500,428500,428500,0
|
|
20240322,153100,187876505000,428500,428500,428500,428500,0
|
|
20240322,153000,187876505000,428500,428500,428500,428500,22229
|
|
20240322,152900,178351378500,429500,429500,429500,429500,0
|
|
20240322,152800,178351378500,429500,429500,429500,429500,0
|
|
20240322,152700,178351378500,429500,429500,429500,429500,0
|
|
20240322,152600,178351378500,429500,429500,429500,429500,0
|
|
20240322,152500,178351378500,429500,429500,429500,429500,0
|
|
20240322,152400,178351378500,429500,429500,429500,429500,0
|
|
20240322,152300,178351378500,429500,429500,429500,429500,0
|
|
20240322,152200,178351378500,429500,429500,429500,429500,0
|
|
20240322,152100,178351378500,429500,429500,429500,429500,0
|
|
20240322,152000,178351378500,429500,429500,429500,429500,0
|
|
20240322,151900,178351378500,429500,429500,429500,429000,1108
|
|
20240322,151800,177875772500,429500,429000,429500,429000,1223
|
|
20240322,151700,177350886000,429000,429000,429500,429000,596
|
|
20240322,151600,177095017000,429000,429500,429500,429000,473
|
|
20240322,151500,176891936000,429500,429000,429500,429000,513
|
|
20240322,151400,176671640500,429000,429500,429500,429000,482
|
|
20240322,151300,176464671000,429500,429500,429500,429000,744
|
|
20240322,151200,176145150500,429500,429000,429500,429000,336
|
|
20240322,151100,176000854000,429000,429500,429500,429000,518
|
|
20240322,151000,175778542500,429500,429000,429500,428500,1071
|
|
20240322,150900,175319077000,429000,428500,429000,428500,5526
|
|
20240322,150800,172948478000,429000,428500,429000,428500,1294
|
|
20240322,150700,172393772000,429000,428500,429000,428500,270
|
|
20240322,150600,172278041000,428500,428500,429000,428500,386
|
|
20240322,150500,172112575500,428500,428500,429000,428500,443
|
|
20240322,150400,171922659500,429000,428500,429000,428500,338
|
|
20240322,150300,171777778500,428500,429000,429000,428500,448
|
|
20240322,150200,171585772500,429000,428500,429000,428500,440
|
|
20240322,150100,171397197500,429000,428500,429000,428500,523
|
|
20240322,150000,171172959000,429000,429000,429000,428500,5710
|
|
20240322,145900,168723755500,429000,429000,429500,429000,418
|
|
20240322,145800,168544334000,429000,429000,429500,429000,486
|
|
20240322,145700,168335766000,429500,429000,429500,429000,408
|
|
20240322,145600,168160575500,429500,429000,429500,429000,391
|
|
20240322,145500,167992679500,429000,429000,429500,429000,315
|
|
20240322,145400,167857501000,429000,429000,429500,429000,231
|
|
20240322,145300,167758369500,429000,429000,429500,429000,264
|
|
20240322,145200,167645095000,429000,428500,429000,428500,2250
|
|
20240322,145100,166679965500,428500,428500,429000,428500,694
|
|
20240322,145000,166382325500,429000,428500,429000,428500,921
|
|
20240322,144900,165987275000,428500,428500,429000,428500,226
|
|
20240322,144800,165890381500,428500,428500,429000,428000,1518
|
|
20240322,144700,165239868000,428000,428500,428500,428000,462
|
|
20240322,144600,165041938500,428500,428500,428500,428000,1014
|
|
20240322,144500,164607503000,428500,428500,428500,428000,1270
|
|
20240322,144400,164063707500,428500,428500,428500,428000,545
|
|
20240322,144300,163830296000,428500,428000,428500,428000,446
|
|
20240322,144200,163639322500,428500,428500,428500,428000,947
|
|
20240322,144100,163233632000,428000,428500,428500,428000,461
|
|
20240322,144000,163036191500,428500,428000,428500,428000,882
|
|
20240322,143900,162658506000,428500,428000,428500,428000,526
|
|
20240322,143800,162433251500,428500,428000,428500,428000,301
|
|
20240322,143700,162304331000,428500,428500,428500,428000,259
|
|
20240322,143600,162193401000,428500,428000,428500,428000,386
|
|
20240322,143500,162028093500,428500,428500,429000,428000,1306
|
|
20240322,143400,161468441000,428500,428500,429000,428500,1328
|
|
20240322,143300,160899326000,428500,429000,429000,428500,287
|
|
20240322,143200,160776324000,429000,429000,429000,428500,282
|
|
20240322,143100,160655402000,428500,429000,429000,428500,247
|
|
20240322,143000,160549535500,428500,428000,429000,428000,423
|
|
20240322,142900,160368259000,428000,428500,428500,428000,787
|
|
20240322,142800,160031287000,428500,429000,429000,428000,2871
|
|
20240322,142700,158801083000,428500,428500,429000,428500,289
|
|
20240322,142600,158677211500,428500,429000,429000,428500,495
|
|
20240322,142500,158465052000,428500,428500,429000,428500,393
|
|
20240322,142400,158296616000,428500,428500,429000,428500,435
|
|
20240322,142300,158110194500,428500,428000,429000,428000,1273
|
|
20240322,142200,157564683500,428500,428500,428500,428000,225
|
|
20240322,142100,157468294000,428500,428000,428500,428000,210
|
|
20240322,142000,157378349500,428500,428500,429000,428000,551
|
|
20240322,141900,157142303500,428500,428500,429000,428000,1984
|
|
20240322,141800,156292015000,428500,428000,428500,428000,300
|
|
20240322,141700,156163517500,428000,428500,429000,428000,3061
|
|
20240322,141600,154851865500,429000,428500,429000,428500,526
|
|
20240322,141500,154626334000,429000,428500,429000,428500,616
|
|
20240322,141400,154362359000,429000,429000,429000,428500,146
|
|
20240322,141300,154299758000,428500,429000,429000,428500,257
|
|
20240322,141200,154189567500,429000,429000,429000,428500,248
|
|
20240322,141100,154083255500,428500,429000,429000,428500,176
|
|
20240322,141000,154007800000,429000,428500,429000,428500,271
|
|
20240322,140900,153891608500,428500,429000,429000,428500,488
|
|
20240322,140800,153682455000,429000,429000,429000,428500,707
|
|
20240322,140700,153379461000,429000,429000,429000,428500,118
|
|
20240322,140600,153328871500,429000,428500,429000,428500,785
|
|
20240322,140500,152992416500,429000,428500,429000,428500,1860
|
|
20240322,140400,152195373000,428500,428500,428500,428000,1361
|
|
20240322,140300,151612271000,428000,428000,428500,428000,344
|
|
20240322,140200,151464915500,428000,428000,428500,428000,822
|
|
20240322,140100,151113009000,428500,428000,428500,428000,150
|
|
20240322,140000,151048743500,428000,428000,428500,428000,181
|
|
20240322,135900,150971245000,428500,428000,428500,428000,199
|
|
20240322,135800,150886039500,428500,428000,428500,428000,2280
|
|
20240322,135700,149910148500,428000,428000,428500,428000,207
|
|
20240322,135600,149821504000,428500,428000,428500,428000,138
|
|
20240322,135500,149762391500,428000,428500,428500,428000,336
|
|
20240322,135400,149618487000,428500,428500,428500,428000,283
|
|
20240322,135300,149497317000,428500,428000,428500,428000,235
|
|
20240322,135200,149396711000,428000,428500,428500,428000,240
|
|
20240322,135100,149293924500,428000,428000,428500,428000,447
|
|
20240322,135000,149102480000,428000,428000,428500,428000,383
|
|
20240322,134900,148938544000,428000,428000,428500,428000,320
|
|
20240322,134800,148801567500,428500,428000,428500,428000,516
|
|
20240322,134700,148580641000,428000,428000,428500,428000,501
|
|
20240322,134600,148366188500,428000,428000,428500,428000,772
|
|
20240322,134500,148035588000,428000,428000,428500,428000,1112
|
|
20240322,134400,147559611500,428000,428000,428500,428000,369
|
|
20240322,134300,147401669000,428000,428000,428500,428000,159
|
|
20240322,134200,147333603500,428000,428000,428500,428000,622
|
|
20240322,134100,147067350000,428500,428500,428500,428000,327
|
|
20240322,134000,146927279000,428500,428500,428500,428000,178
|
|
20240322,133900,146851071500,428000,428000,428500,428000,476
|
|
20240322,133800,146647300000,428000,428000,428500,428000,305
|
|
20240322,133700,146516757000,428500,428000,428500,428000,182
|
|
20240322,133600,146438816000,428500,428500,428500,428000,195
|
|
20240322,133500,146355289000,428500,428500,428500,428000,383
|
|
20240322,133400,146191310000,428500,428500,428500,428000,276
|
|
20240322,133300,146073154500,428500,428000,428500,428000,293
|
|
20240322,133200,145947657000,428500,428000,428500,428000,123
|
|
20240322,133100,145894980000,428000,428000,428500,428000,3301
|
|
20240322,133000,144481987500,428000,427500,428000,427500,281
|
|
20240322,132900,144361762000,427500,427500,428000,427500,661
|
|
20240322,132800,144078988000,428000,428000,428000,427500,427
|
|
20240322,132700,143896281000,427500,428000,428000,427500,435
|
|
20240322,132600,143710213500,428000,428000,428000,427500,216
|
|
20240322,132500,143617817000,428000,428000,428500,427500,3409
|
|
20240322,132400,142158806000,428000,428000,428500,428000,7248
|
|
20240322,132300,139056604000,428500,428000,428500,428000,470
|
|
20240322,132200,138855277000,428000,428000,428500,428000,484
|
|
20240322,132100,138648074500,428000,428000,428500,428000,1030
|
|
20240322,132000,138206833000,428000,429000,429000,428000,5013
|
|
20240322,131900,136059010000,429000,428500,429000,428500,93
|
|
20240322,131800,136019141000,428500,429000,429000,428500,250
|
|
20240322,131700,135911964500,429000,429000,429000,428500,118
|
|
20240322,131600,135861373000,428500,429000,429000,428500,69
|
|
20240322,131500,135831793500,428500,429000,429000,428500,440
|
|
20240322,131400,135643201000,429000,428500,429000,428500,194
|
|
20240322,131300,135560007000,429000,429000,429000,428500,232
|
|
20240322,131200,135460566500,428500,428500,429000,428500,79
|
|
20240322,131100,135426710000,429000,429000,429000,428500,168
|
|
20240322,131000,135354701000,428500,429000,429000,428500,309
|
|
20240322,130900,135222202000,429000,429000,429000,428500,289
|
|
20240322,130800,135098323000,428500,429000,429000,428500,114
|
|
20240322,130700,135049433500,428500,428500,429000,428500,321
|
|
20240322,130600,134911794500,428500,429000,429000,428500,374
|
|
20240322,130500,134751371500,429000,429500,429500,428500,841
|
|
20240322,130400,134390595000,429000,429000,429500,429000,258
|
|
20240322,130300,134279906500,429000,429000,429000,428500,911
|
|
20240322,130200,133889116000,428500,429000,429000,428500,528
|
|
20240322,130100,133662724000,429000,429000,429000,428500,207
|
|
20240322,130000,133573945500,429000,429000,429000,428500,594
|
|
20240322,125900,133319141000,428500,428500,429000,428500,292
|
|
20240322,125800,133193939500,429000,429000,429000,428500,140
|
|
20240322,125700,133133924000,428500,428500,429000,428500,234
|
|
20240322,125600,133033564000,429000,428500,429000,428500,230
|
|
20240322,125500,132934930500,428500,428500,429000,428500,226
|
|
20240322,125400,132838021500,429000,429000,429500,428500,1233
|
|
20240322,125300,132309054000,429000,428500,429500,428500,1144
|
|
20240322,125200,131818279000,428500,429000,429000,428500,93
|
|
20240322,125100,131778400500,429000,429000,429000,428500,212
|
|
20240322,125000,131687508000,428500,428500,429000,428500,121
|
|
20240322,124900,131635625500,429000,429000,429000,428500,451
|
|
20240322,124800,131442178000,429000,428500,429000,428500,86
|
|
20240322,124700,131405302000,429000,429000,429000,428500,98
|
|
20240322,124600,131363291500,428500,429000,429000,428500,153
|
|
20240322,124500,131297683500,429000,429000,429000,428500,1029
|
|
20240322,124400,130856251500,429000,429500,429500,429000,113
|
|
20240322,124300,130807763500,429500,429000,429500,429000,103
|
|
20240322,124200,130763565000,429500,429500,429500,429000,956
|
|
20240322,124100,130353424000,429000,429500,429500,429000,78
|
|
20240322,124000,130319946500,429000,429000,429000,428500,271
|
|
20240322,123900,130203722000,429000,429000,429000,428500,210
|
|
20240322,123800,130113655500,429000,428500,429000,428500,384
|
|
20240322,123700,129948950000,428500,428000,429000,428000,1033
|
|
20240322,123600,129506311500,428500,428500,428500,428000,320
|
|
20240322,123500,129369216000,428500,428500,428500,428000,414
|
|
20240322,123400,129191945500,428000,428500,428500,428000,292
|
|
20240322,123300,129066879500,428000,428500,428500,428000,158
|
|
20240322,123200,128999210500,428500,428000,428500,428000,552
|
|
20240322,123100,128762697000,428500,428000,428500,428000,246
|
|
20240322,123000,128657348000,428500,428000,428500,428000,252
|
|
20240322,122900,128549472500,428500,428500,428500,428000,205
|
|
20240322,122800,128461700500,428500,428500,428500,428000,168
|
|
20240322,122700,128389721500,428500,429000,429000,428500,2818
|
|
20240322,122600,127182146000,429000,429000,429000,428500,1248
|
|
20240322,122500,126646754500,429000,429000,429000,428500,94
|
|
20240322,122400,126606437000,428500,428500,429000,428000,1163
|
|
20240322,122300,126108093500,428500,428500,428500,428000,347
|
|
20240322,122200,125959459500,428500,428500,428500,428000,257
|
|
20240322,122100,125849353000,428500,428000,428500,428000,844
|
|
20240322,122000,125488073000,428000,428500,428500,428000,291
|
|
20240322,121900,125363419500,428000,428500,428500,428000,222
|
|
20240322,121800,125268326500,428500,428000,428500,428000,181
|
|
20240322,121700,125190842000,428000,428500,428500,428000,200
|
|
20240322,121600,125105193000,428000,428500,428500,428000,387
|
|
20240322,121500,124939441500,428500,428000,428500,428000,157
|
|
20240322,121400,124872178500,428000,428500,428500,428000,103
|
|
20240322,121300,124828070000,428500,428500,428500,428000,373
|
|
20240322,121200,124668332500,428500,428000,428500,428000,53
|
|
20240322,121100,124645631000,428500,428500,428500,428000,208
|
|
20240322,121000,124556527000,428500,429000,429000,428000,2258
|
|
20240322,120900,123588979500,429000,429000,429000,428500,140
|
|
20240322,120800,123528961500,428500,428500,429000,428500,126
|
|
20240322,120700,123474953000,428500,428500,429000,428500,211
|
|
20240322,120600,123384482000,429000,428500,429000,428500,328
|
|
20240322,120500,123243913500,428500,429000,429500,428500,986
|
|
20240322,120400,122820744000,429000,429000,429500,429000,753
|
|
20240322,120300,122497697000,429000,429000,429000,428500,713
|
|
20240322,120200,122191888500,428500,428500,429000,428000,1653
|
|
20240322,120100,121483516500,428000,428500,428500,428000,125
|
|
20240322,120000,121429984000,428000,428500,428500,428000,692
|
|
20240322,115900,121133512000,428500,428500,428500,428000,310
|
|
20240322,115800,121000789500,428000,428500,428500,428000,270
|
|
20240322,115700,120885158000,428500,428500,428500,428000,589
|
|
20240322,115600,120632923000,428500,428000,428500,428000,198
|
|
20240322,115500,120548151500,428500,428500,428500,428000,447
|
|
20240322,115400,120356659000,428500,428500,428500,428000,206
|
|
20240322,115300,120268393500,428500,428500,428500,428000,469
|
|
20240322,115200,120067454500,428500,428500,429000,428500,486
|
|
20240322,115100,119859203000,428500,429000,429000,428000,1829
|
|
20240322,115000,119075479000,428500,428500,429000,428000,741
|
|
20240322,114900,118757989500,428500,428000,428500,428000,168
|
|
20240322,114800,118686052000,428500,428500,428500,428000,764
|
|
20240322,114700,118358688500,428500,428500,428500,428000,215
|
|
20240322,114600,118266589000,428500,428500,428500,428000,260
|
|
20240322,114500,118155205500,428500,428000,428500,428000,281
|
|
20240322,114400,118034852000,428500,428000,428500,428000,158
|
|
20240322,114300,117967193000,428500,428000,428500,428000,496
|
|
20240322,114200,117754795500,428000,428500,429000,428000,9753
|
|
20240322,114100,113579637000,428500,428500,429000,428000,3674
|
|
20240322,114000,112005322500,429000,428500,429000,428500,582
|
|
20240322,113900,111755919500,428500,429000,429000,428500,157
|
|
20240322,113800,111688630500,429000,428500,429000,428500,147
|
|
20240322,113700,111625636500,428500,428500,429000,428500,2582
|
|
20240322,113600,110519078500,428500,429000,429000,428500,247
|
|
20240322,113500,110413164500,429000,429000,429500,429000,1054
|
|
20240322,113400,109960990000,429500,429500,430000,429000,1341
|
|
20240322,113300,109385081500,429500,430000,430000,429500,339
|
|
20240322,113200,109239412000,430000,429500,430000,429500,95
|
|
20240322,113100,109198573000,430000,430000,430000,429500,689
|
|
20240322,113000,108902343000,429500,429500,430000,429500,280
|
|
20240322,112900,108782077000,429500,430000,430000,429500,228
|
|
20240322,112800,108684134500,429500,429500,430000,429500,673
|
|
20240322,112700,108395072000,429500,430000,430000,429500,140
|
|
20240322,112600,108334924000,430000,429000,430000,429000,997
|
|
20240322,112500,107906798500,428500,429000,429000,428500,603
|
|
20240322,112400,107648137000,428500,428500,429000,428000,544
|
|
20240322,112300,107415019500,428500,429500,429500,428500,6320
|
|
20240322,112200,104704704500,429500,429000,429500,429000,1494
|
|
20240322,112100,104063360000,429000,428500,429500,428500,3577
|
|
20240322,112000,102528865000,429000,428500,429000,428500,382
|
|
20240322,111900,102365150000,428500,428500,429000,428500,357
|
|
20240322,111800,102212152500,428500,429000,429000,428500,262
|
|
20240322,111700,102099865000,428500,429500,429500,428500,1245
|
|
20240322,111600,101565935500,429500,429000,429500,429000,312
|
|
20240322,111500,101432079000,429000,429000,429500,428500,461
|
|
20240322,111400,101234346500,429000,428500,429000,428500,628
|
|
20240322,111300,100964998000,429000,429000,429000,428500,1784
|
|
20240322,111200,100200389500,429000,429500,429500,428500,2398
|
|
20240322,111100,99171668000,429500,429000,429500,429000,293
|
|
20240322,111000,99045902500,429000,429000,429500,429000,816
|
|
20240322,110900,98695724500,429000,429000,429500,429000,1070
|
|
20240322,110800,98236609500,429500,429500,429500,429000,841
|
|
20240322,110700,97875653000,429500,429500,430000,429000,960
|
|
20240322,110600,97463356000,429500,429000,430000,429000,3958
|
|
20240322,110500,95763283000,429000,429000,429500,429000,873
|
|
20240322,110400,95388746000,429000,429500,429500,429000,369
|
|
20240322,110300,95230394500,429500,429000,429500,429000,389
|
|
20240322,110200,95063386000,429000,430000,430000,429000,1060
|
|
20240322,110100,94608132500,429500,429500,430000,429500,402
|
|
20240322,110000,94435462000,429500,429500,430000,429500,308
|
|
20240322,105900,94303144500,429500,429500,430000,429500,189
|
|
20240322,105800,94221937500,429500,430000,430000,429500,197
|
|
20240322,105700,94137296500,430000,430000,430000,429500,408
|
|
20240322,105600,93961984500,429500,430000,430000,429500,241
|
|
20240322,105500,93858386500,430000,430000,430000,429500,961
|
|
20240322,105400,93445229500,429500,429500,430000,429000,596
|
|
20240322,105300,93189367000,429500,429500,429500,429000,2451
|
|
20240322,105200,92137373000,429500,429500,430000,429000,2217
|
|
20240322,105100,91185180500,429500,429500,430000,429500,772
|
|
20240322,105000,90853588000,429500,430000,430000,429500,263
|
|
20240322,104900,90740578500,429500,430000,430000,429500,330
|
|
20240322,104800,90598788000,430000,430000,430000,429500,184
|
|
20240322,104700,90519708500,430000,430000,430000,429500,538
|
|
20240322,104600,90288418000,429500,430000,430000,429500,3121
|
|
20240322,104500,88946601000,430000,430000,430500,430000,778
|
|
20240322,104400,88611816000,430000,430500,430500,430000,345
|
|
20240322,104300,88463447500,430000,430000,430500,430000,4351
|
|
20240322,104200,86591461500,430000,430000,430500,430000,415
|
|
20240322,104100,86412844000,430500,430500,431000,430000,2645
|
|
20240322,104000,85274381500,430500,430500,431000,430500,354
|
|
20240322,103900,85121977000,430500,431000,431500,430500,2815
|
|
20240322,103800,83909196500,431500,431500,431500,431000,266
|
|
20240322,103700,83794474000,431000,431000,431500,431000,342
|
|
20240322,103600,83647021500,431500,431500,432000,431000,531
|
|
20240322,103500,83417835500,431500,432000,432500,431500,1877
|
|
20240322,103400,82607322000,432500,431000,432500,431000,1560
|
|
20240322,103300,81933792500,431000,431000,431500,431000,766
|
|
20240322,103200,81603607500,431000,431000,431500,431000,452
|
|
20240322,103100,81408607500,431500,431500,431500,431000,314
|
|
20240322,103000,81273252500,431500,431500,431500,431000,790
|
|
20240322,102900,80932608000,431000,431500,431500,431000,463
|
|
20240322,102800,80732966500,431500,431500,431500,431000,200
|
|
20240322,102700,80646718500,431000,431500,431500,431000,202
|
|
20240322,102600,80559567500,431500,431500,432000,431000,3412
|
|
20240322,102500,79087335500,431500,431000,431500,431000,520
|
|
20240322,102400,78863051000,431000,431500,431500,431000,697
|
|
20240322,102300,78562466500,431000,431500,431500,431000,199
|
|
20240322,102200,78476656000,431500,431000,431500,431000,285
|
|
20240322,102100,78353780000,431000,431500,431500,431000,283
|
|
20240322,102000,78231795000,431500,431000,431500,431000,355
|
|
20240322,101900,78078781000,431000,431000,431500,431000,349
|
|
20240322,101800,77928346500,431500,431500,431500,431000,314
|
|
20240322,101700,77792993000,431000,431500,431500,431000,327
|
|
20240322,101600,77652035000,431000,431500,431500,431000,296
|
|
20240322,101500,77524420000,431500,431000,431500,431000,387
|
|
20240322,101400,77357615500,431000,431000,431500,431000,796
|
|
20240322,101300,77014516000,431000,432000,432000,431000,4036
|
|
20240322,101200,75272012000,432000,432000,432500,432000,346
|
|
20240322,101100,75122497000,432000,432500,432500,432000,186
|
|
20240322,101000,75042090000,432500,432500,432500,432000,362
|
|
20240322,100900,74885589500,432500,432000,432500,432000,378
|
|
20240322,100800,74722270000,432000,432000,432500,432000,500
|
|
20240322,100700,74506244500,432000,432000,432500,432000,440
|
|
20240322,100600,74316141500,432500,432000,432500,432000,244
|
|
20240322,100500,74210722500,432000,432000,432500,432000,1046
|
|
20240322,100400,73758838000,432500,432000,432500,432000,264
|
|
20240322,100300,73644768500,432000,432500,433000,432000,692
|
|
20240322,100200,73345564500,432500,432500,433000,432000,2330
|
|
20240322,100100,72338344000,432500,433000,433000,432500,798
|
|
20240322,100000,71992883000,433000,432500,433000,432500,482
|
|
20240322,095900,71784275500,432500,433000,433000,432500,126
|
|
20240322,095800,71729749000,433000,432500,433000,432500,2928
|
|
20240322,095700,70462588500,432500,433000,433000,432500,723
|
|
20240322,095600,70149866500,432500,433500,434000,432500,2491
|
|
20240322,095500,69070675000,433500,433500,434000,433500,404
|
|
20240322,095400,68895456000,433500,434000,434000,433500,394
|
|
20240322,095300,68724535500,434000,434000,434000,433500,292
|
|
20240322,095200,68597875500,434000,433500,434000,433500,546
|
|
20240322,095100,68361025500,433500,433500,434000,433000,1305
|
|
20240322,095000,67795334500,434000,433500,434000,433500,312
|
|
20240322,094900,67659998000,433500,433000,434000,432500,1886
|
|
20240322,094800,66842622500,432500,432500,433000,432500,445
|
|
20240322,094700,66650029000,432500,432500,433000,432000,1872
|
|
20240322,094600,65840236000,432500,433500,433500,432500,2139
|
|
20240322,094500,64914379500,433000,434500,434500,433000,2662
|
|
20240322,094400,63760053000,434500,434500,435000,434000,1095
|
|
20240322,094300,63284329500,434500,434500,435000,434000,1448
|
|
20240322,094200,62655146000,435000,434500,435000,434000,2737
|
|
20240322,094100,61465013000,434500,434000,434500,434000,1778
|
|
20240322,094000,60692757000,434000,434500,434500,434000,1915
|
|
20240322,093900,59860817000,435000,435500,435500,434500,2886
|
|
20240322,093800,58604906500,435500,435500,436000,435500,1399
|
|
20240322,093700,57995057000,436000,435500,436000,435000,2750
|
|
20240322,093600,56797145500,435500,434500,435500,434500,10242
|
|
20240322,093500,52341467500,435000,433500,435000,433500,6494
|
|
20240322,093400,49520620500,433500,434000,434500,433500,1604
|
|
20240322,093300,48824609000,434000,434000,434500,434000,1295
|
|
20240322,093200,48262400500,434000,434000,434500,434000,1353
|
|
20240322,093100,47674710500,434500,434500,435000,434000,2989
|
|
20240322,093000,46375987000,434500,435000,435000,434500,2694
|
|
20240322,092900,45204930500,435000,434000,435000,434000,2362
|
|
20240322,092800,44178596000,434000,434000,435000,433500,8719
|
|
20240322,092700,40391924000,433500,433000,434000,433000,2839
|
|
20240322,092600,39161241500,433000,432500,433500,432500,1248
|
|
20240322,092500,38620849500,433000,433000,433000,432500,2393
|
|
20240322,092400,37585198500,433000,432500,433000,432000,1301
|
|
20240322,092300,37022444500,432500,432500,433000,432000,1683
|
|
20240322,092200,36294726000,433000,431500,433000,431500,3165
|
|
20240322,092100,34926360000,432000,430500,432000,430500,1792
|
|
20240322,092000,34153864000,430500,430500,431000,430500,641
|
|
20240322,091900,33877719500,430500,430500,431000,430000,1785
|
|
20240322,091800,33109283000,430500,431500,431500,430500,1454
|
|
20240322,091700,32482715000,431500,431500,432000,431000,1762
|
|
20240322,091600,31722463000,431000,431500,432000,431000,1079
|
|
20240322,091500,31256816500,431500,431500,432000,431500,788
|
|
20240322,091400,30916728000,432000,431000,432500,430500,3708
|
|
20240322,091300,29317759000,431000,432000,432500,430500,4262
|
|
20240322,091200,27478195000,432000,432500,433000,432000,1884
|
|
20240322,091100,26663762500,433000,431500,433000,431500,2410
|
|
20240322,091000,25622189500,431500,431000,432000,431000,2053
|
|
20240322,090900,24735949500,431500,432500,433000,431000,3738
|
|
20240322,090800,23121303500,432500,433000,433500,432000,4637
|
|
20240322,090700,21114595000,433500,434500,434500,433000,6446
|
|
20240322,090600,18317173000,434000,433500,434500,433000,5467
|
|
20240322,090500,15944258000,433500,433500,434000,433000,5767
|
|
20240322,090400,13444085000,433500,433000,434000,432500,7315
|
|
20240322,090300,10275112500,432500,431500,433000,431000,3798
|
|
20240322,090200,8634857000,431500,430500,432000,429500,5036
|
|
20240322,090100,6464635500,430000,429000,431000,429000,3185
|
|
20240322,090000,5095338500,429500,427500,430000,427500,11809
|