585 lines
34 KiB
CSV
585 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,184200,163833994000,429000,429000,429000,429000,18999
|
|
20240326,184100,163833994000,429000,429000,429000,429000,0
|
|
20240326,184000,163833994000,429000,429000,429000,429000,0
|
|
20240326,183900,163833994000,429000,429000,429000,429000,0
|
|
20240326,183800,163833994000,429000,429000,429000,429000,0
|
|
20240326,183700,163833994000,429000,429000,429000,429000,0
|
|
20240326,183600,163833994000,429000,429000,429000,429000,0
|
|
20240326,183500,163833994000,429000,429000,429000,429000,0
|
|
20240326,183400,163833994000,429000,429000,429000,429000,0
|
|
20240326,183300,163833994000,429000,429000,429000,429000,0
|
|
20240326,183200,163833994000,429000,429000,429000,429000,0
|
|
20240326,183100,163833994000,429000,429000,429000,429000,0
|
|
20240326,183000,163833994000,429000,429000,429000,429000,0
|
|
20240326,182900,163833994000,429000,429000,429000,429000,0
|
|
20240326,182800,163833994000,429000,429000,429000,429000,0
|
|
20240326,182700,163833994000,429000,429000,429000,429000,0
|
|
20240326,182600,163833994000,429000,429000,429000,429000,0
|
|
20240326,182500,163833994000,429000,429000,429000,429000,0
|
|
20240326,182400,163833994000,429000,429000,429000,429000,0
|
|
20240326,182300,163833994000,429000,429000,429000,429000,0
|
|
20240326,182200,163833994000,429000,429000,429000,429000,0
|
|
20240326,182100,163833994000,429000,429000,429000,429000,0
|
|
20240326,182000,163833994000,429000,429000,429000,429000,0
|
|
20240326,181900,163833994000,429000,429000,429000,429000,0
|
|
20240326,181800,163833994000,429000,429000,429000,429000,0
|
|
20240326,181700,163833994000,429000,429000,429000,429000,0
|
|
20240326,181600,163833994000,429000,429000,429000,429000,0
|
|
20240326,181500,163833994000,429000,429000,429000,429000,0
|
|
20240326,181400,163833994000,429000,429000,429000,429000,0
|
|
20240326,181300,163833994000,429000,429000,429000,429000,0
|
|
20240326,181200,163833994000,429000,429000,429000,429000,18999
|
|
20240326,181100,163833994000,429000,429000,429000,429000,0
|
|
20240326,181000,163833994000,429000,429000,429000,429000,0
|
|
20240326,180900,163833994000,429000,429000,429000,429000,0
|
|
20240326,180800,163833994000,429000,429000,429000,429000,0
|
|
20240326,180700,163833994000,429000,429000,429000,429000,0
|
|
20240326,180600,163833994000,429000,429000,429000,429000,0
|
|
20240326,180500,163833994000,429000,429000,429000,429000,0
|
|
20240326,180400,163833994000,429000,429000,429000,429000,0
|
|
20240326,180300,163833994000,429000,429000,429000,429000,0
|
|
20240326,180200,163833994000,429000,429000,429000,429000,0
|
|
20240326,180100,163833994000,429000,429000,429000,429000,0
|
|
20240326,180000,163833994000,429000,429000,429000,429000,0
|
|
20240326,175900,163833994000,429000,429000,429000,429000,0
|
|
20240326,175800,163833994000,429000,429000,429000,429000,0
|
|
20240326,175700,163833994000,429000,429000,429000,429000,0
|
|
20240326,175600,163833994000,429000,429000,429000,429000,0
|
|
20240326,175500,163833994000,429000,429000,429000,429000,0
|
|
20240326,175400,163833994000,429000,429000,429000,429000,0
|
|
20240326,175300,163833994000,429000,429000,429000,429000,0
|
|
20240326,175200,163833994000,429000,429000,429000,429000,0
|
|
20240326,175100,163833994000,429000,429000,429000,429000,0
|
|
20240326,175000,163833994000,429000,429000,429000,429000,0
|
|
20240326,174900,163833994000,429000,429000,429000,429000,0
|
|
20240326,174800,163833994000,429000,429000,429000,429000,0
|
|
20240326,174700,163833994000,429000,429000,429000,429000,0
|
|
20240326,174600,163833994000,429000,429000,429000,429000,0
|
|
20240326,174500,163833994000,429000,429000,429000,429000,0
|
|
20240326,174400,163833994000,429000,429000,429000,429000,0
|
|
20240326,174300,163833994000,429000,429000,429000,429000,0
|
|
20240326,174200,163833994000,429000,429000,429000,429000,18999
|
|
20240326,174100,163833994000,429000,429000,429000,429000,0
|
|
20240326,174000,163833994000,429000,429000,429000,429000,0
|
|
20240326,173900,163833994000,429000,429000,429000,429000,0
|
|
20240326,173800,163833994000,429000,429000,429000,429000,0
|
|
20240326,173700,163833994000,429000,429000,429000,429000,0
|
|
20240326,173600,163833994000,429000,429000,429000,429000,0
|
|
20240326,173500,163833994000,429000,429000,429000,429000,0
|
|
20240326,173400,163833994000,429000,429000,429000,429000,0
|
|
20240326,173300,163833994000,429000,429000,429000,429000,0
|
|
20240326,173200,163833994000,429000,429000,429000,429000,0
|
|
20240326,173100,163833994000,429000,429000,429000,429000,0
|
|
20240326,173000,163833994000,429000,429000,429000,429000,0
|
|
20240326,172900,163833994000,429000,429000,429000,429000,0
|
|
20240326,172800,163833994000,429000,429000,429000,429000,0
|
|
20240326,172700,163833994000,429000,429000,429000,429000,0
|
|
20240326,172600,163833994000,429000,429000,429000,429000,0
|
|
20240326,172500,163833994000,429000,429000,429000,429000,0
|
|
20240326,172400,163833994000,429000,429000,429000,429000,0
|
|
20240326,172300,163833994000,429000,429000,429000,429000,0
|
|
20240326,172200,163833994000,429000,429000,429000,429000,0
|
|
20240326,172100,163833994000,429000,429000,429000,429000,0
|
|
20240326,172000,163833994000,429000,429000,429000,429000,0
|
|
20240326,171900,163833994000,429000,429000,429000,429000,0
|
|
20240326,171800,163833994000,429000,429000,429000,429000,0
|
|
20240326,171700,163833994000,429000,429000,429000,429000,0
|
|
20240326,171600,163833994000,429000,429000,429000,429000,0
|
|
20240326,171500,163833994000,429000,429000,429000,429000,0
|
|
20240326,171400,163833994000,429000,429000,429000,429000,0
|
|
20240326,171300,163833994000,429000,429000,429000,429000,0
|
|
20240326,171200,163833994000,429000,429000,429000,429000,18999
|
|
20240326,171100,163833994000,429000,429000,429000,429000,0
|
|
20240326,171000,163833994000,429000,429000,429000,429000,0
|
|
20240326,170900,163833994000,429000,429000,429000,429000,0
|
|
20240326,170800,163833994000,429000,429000,429000,429000,0
|
|
20240326,170700,163833994000,429000,429000,429000,429000,0
|
|
20240326,170600,163833994000,429000,429000,429000,429000,0
|
|
20240326,170500,163833994000,429000,429000,429000,429000,0
|
|
20240326,170400,163833994000,429000,429000,429000,429000,0
|
|
20240326,170300,163833994000,429000,429000,429000,429000,0
|
|
20240326,170200,163833994000,429000,429000,429000,429000,0
|
|
20240326,170100,163833994000,429000,429000,429000,429000,0
|
|
20240326,170000,163833994000,429000,429000,429000,429000,0
|
|
20240326,165900,163833994000,429000,429000,429000,429000,0
|
|
20240326,165800,163833994000,429000,429000,429000,429000,0
|
|
20240326,165700,163833994000,429000,429000,429000,429000,0
|
|
20240326,165600,163833994000,429000,429000,429000,429000,0
|
|
20240326,165500,163833994000,429000,429000,429000,429000,0
|
|
20240326,165400,163833994000,429000,429000,429000,429000,0
|
|
20240326,165300,163833994000,429000,429000,429000,429000,0
|
|
20240326,165200,163833994000,429000,429000,429000,429000,0
|
|
20240326,165100,163833994000,429000,429000,429000,429000,0
|
|
20240326,165000,163833994000,429000,429000,429000,429000,0
|
|
20240326,164900,163833994000,429000,429000,429000,429000,0
|
|
20240326,164800,163833994000,429000,429000,429000,429000,0
|
|
20240326,164700,163833994000,429000,429000,429000,429000,0
|
|
20240326,164600,163833994000,429000,429000,429000,429000,0
|
|
20240326,164500,163833994000,429000,429000,429000,429000,0
|
|
20240326,164400,163833994000,429000,429000,429000,429000,0
|
|
20240326,164300,163833994000,429000,429000,429000,429000,0
|
|
20240326,164200,163833994000,429000,429000,429000,429000,18999
|
|
20240326,164100,163833994000,429000,429000,429000,429000,0
|
|
20240326,164000,163833994000,429000,429000,429000,429000,0
|
|
20240326,163900,163833994000,429000,429000,429000,429000,0
|
|
20240326,163800,163833994000,429000,429000,429000,429000,0
|
|
20240326,163700,163833994000,429000,429000,429000,429000,0
|
|
20240326,163600,163833994000,429000,429000,429000,429000,0
|
|
20240326,163500,163833994000,429000,429000,429000,429000,0
|
|
20240326,163400,163833994000,429000,429000,429000,429000,0
|
|
20240326,163300,163833994000,429000,429000,429000,429000,0
|
|
20240326,163200,163833994000,429000,429000,429000,429000,0
|
|
20240326,163100,163833994000,429000,429000,429000,429000,0
|
|
20240326,163000,163833994000,429000,429000,429000,429000,0
|
|
20240326,162900,163833994000,429000,429000,429000,429000,0
|
|
20240326,162800,163833994000,429000,429000,429000,429000,0
|
|
20240326,162700,163833994000,429000,429000,429000,429000,0
|
|
20240326,162600,163833994000,429000,429000,429000,429000,0
|
|
20240326,162500,163833994000,429000,429000,429000,429000,0
|
|
20240326,162400,163833994000,429000,429000,429000,429000,0
|
|
20240326,162300,163833994000,429000,429000,429000,429000,0
|
|
20240326,162200,163833994000,429000,429000,429000,429000,0
|
|
20240326,162100,163833994000,429000,429000,429000,429000,0
|
|
20240326,162000,163833994000,429000,429000,429000,429000,0
|
|
20240326,161900,163833994000,429000,429000,429000,429000,0
|
|
20240326,161800,163833994000,429000,429000,429000,429000,0
|
|
20240326,161700,163833994000,429000,429000,429000,429000,0
|
|
20240326,161600,163833994000,429000,429000,429000,429000,0
|
|
20240326,161500,163833994000,429000,429000,429000,429000,0
|
|
20240326,161400,163833994000,429000,429000,429000,429000,0
|
|
20240326,161300,163833994000,429000,429000,429000,429000,0
|
|
20240326,161200,163833994000,429000,429000,429000,429000,18999
|
|
20240326,161100,163833994000,429000,429000,429000,429000,0
|
|
20240326,161000,163833994000,429000,429000,429000,429000,0
|
|
20240326,160900,163833994000,429000,429000,429000,429000,0
|
|
20240326,160800,163833994000,429000,429000,429000,429000,0
|
|
20240326,160700,163833994000,429000,429000,429000,429000,0
|
|
20240326,160600,163833994000,429000,429000,429000,429000,0
|
|
20240326,160500,163833994000,429000,429000,429000,429000,0
|
|
20240326,160400,163833994000,429000,429000,429000,429000,0
|
|
20240326,160300,163833994000,429000,429000,429000,429000,0
|
|
20240326,160200,163833994000,429000,429000,429000,429000,0
|
|
20240326,160100,163833994000,429000,429000,429000,429000,0
|
|
20240326,160000,163833994000,429000,429000,429000,429000,0
|
|
20240326,155900,163833994000,429000,429000,429000,429000,0
|
|
20240326,155800,163833994000,429000,429000,429000,429000,0
|
|
20240326,155700,163833994000,429000,429000,429000,429000,0
|
|
20240326,155600,163833994000,429000,429000,429000,429000,0
|
|
20240326,155500,163833994000,429000,429000,429000,429000,0
|
|
20240326,155400,163833994000,429000,429000,429000,429000,0
|
|
20240326,155300,163833994000,429000,429000,429000,429000,0
|
|
20240326,155200,163833994000,429000,429000,429000,429000,0
|
|
20240326,155100,163833994000,429000,429000,429000,429000,0
|
|
20240326,155000,163833994000,429000,429000,429000,429000,0
|
|
20240326,154900,163833994000,429000,429000,429000,429000,0
|
|
20240326,154800,163833994000,429000,429000,429000,429000,0
|
|
20240326,154700,163833994000,429000,429000,429000,429000,0
|
|
20240326,154600,163833994000,429000,429000,429000,429000,0
|
|
20240326,154500,163833994000,429000,429000,429000,429000,0
|
|
20240326,154400,163833994000,429000,429000,429000,429000,0
|
|
20240326,154300,163833994000,429000,429000,429000,429000,0
|
|
20240326,154200,163833994000,429000,429000,429000,429000,18999
|
|
20240326,154100,163833994000,429000,429000,429000,429000,0
|
|
20240326,154000,163833994000,429000,429000,429000,429000,0
|
|
20240326,153900,163833994000,429000,429000,429000,429000,0
|
|
20240326,153800,163833994000,429000,429000,429000,429000,0
|
|
20240326,153700,163833994000,429000,429000,429000,429000,0
|
|
20240326,153600,163833994000,429000,429000,429000,429000,0
|
|
20240326,153500,163833994000,429000,429000,429000,429000,0
|
|
20240326,153400,163833994000,429000,429000,429000,429000,0
|
|
20240326,153300,163833994000,429000,429000,429000,429000,0
|
|
20240326,153200,163833994000,429000,429000,429000,429000,0
|
|
20240326,153100,163833994000,429000,429000,429000,429000,0
|
|
20240326,153000,163833994000,429000,429000,429000,429000,18999
|
|
20240326,152900,155683423000,429500,429500,429500,429500,0
|
|
20240326,152800,155683423000,429500,429500,429500,429500,0
|
|
20240326,152700,155683423000,429500,429500,429500,429500,0
|
|
20240326,152600,155683423000,429500,429500,429500,429500,0
|
|
20240326,152500,155683423000,429500,429500,429500,429500,0
|
|
20240326,152400,155683423000,429500,429500,429500,429500,0
|
|
20240326,152300,155683423000,429500,429500,429500,429500,0
|
|
20240326,152200,155683423000,429500,429500,429500,429500,0
|
|
20240326,152100,155683423000,429500,429500,429500,429500,0
|
|
20240326,152000,155683423000,429500,429500,429500,429500,0
|
|
20240326,151900,155683423000,429500,429500,429500,429000,2743
|
|
20240326,151800,154506452000,429000,429000,429500,429000,1201
|
|
20240326,151700,153990981500,429000,429000,429500,429000,1394
|
|
20240326,151600,153392817000,429000,429000,429500,429000,1296
|
|
20240326,151500,152836511500,429500,429000,429500,429000,737
|
|
20240326,151400,152520180000,429000,429000,429500,429000,974
|
|
20240326,151300,152102022500,429000,429500,429500,429000,1243
|
|
20240326,151200,151568647500,429500,429000,429500,429000,729
|
|
20240326,151100,151255723500,429500,429500,429500,429000,632
|
|
20240326,151000,150984538000,429000,429000,429500,429000,626
|
|
20240326,150900,150715916000,429000,429500,429500,429000,323
|
|
20240326,150800,150577283500,429000,429000,429500,429000,550
|
|
20240326,150700,150341238500,429000,429000,429500,429000,337
|
|
20240326,150600,150196615500,429000,429000,429500,429000,422
|
|
20240326,150500,150015533500,429500,429000,429500,429000,173
|
|
20240326,150400,149941296000,429000,429000,429000,428500,1203
|
|
20240326,150300,149425363000,429000,429000,429000,428500,439
|
|
20240326,150200,149237074500,429000,429000,429000,428500,506
|
|
20240326,150100,149020028500,429000,429000,429500,428500,742
|
|
20240326,150000,148701730500,429000,428500,429500,428500,1925
|
|
20240326,145900,147876023000,429000,429500,429500,428500,2383
|
|
20240326,145800,146853832500,429000,429000,429500,429000,2550
|
|
20240326,145700,145759841500,429000,429500,429500,429000,264
|
|
20240326,145600,145646500000,429000,429500,429500,429000,215
|
|
20240326,145500,145554190000,429000,429500,429500,429000,262
|
|
20240326,145400,145441713500,429500,430000,430000,429000,1069
|
|
20240326,145300,144982543000,429500,429500,429500,429000,1784
|
|
20240326,145200,144216339500,429500,429500,429500,429000,981
|
|
20240326,145100,143795057500,429500,429000,429500,429000,758
|
|
20240326,145000,143469844500,429000,429000,429500,429000,352
|
|
20240326,144900,143318805000,429000,429500,429500,429000,470
|
|
20240326,144800,143117073500,429000,429000,429500,429000,804
|
|
20240326,144700,142772084500,429500,429000,429500,429000,572
|
|
20240326,144600,142526529500,429000,429500,429500,429000,325
|
|
20240326,144500,142387028000,429000,429000,429500,429000,423
|
|
20240326,144400,142205476500,429000,429000,429500,429000,465
|
|
20240326,144300,142005967000,429500,429000,429500,429000,550
|
|
20240326,144200,141769946000,429000,429000,429500,429000,501
|
|
20240326,144100,141555009500,429500,429000,429500,429000,1023
|
|
20240326,144000,141116127000,429000,429000,429500,429000,699
|
|
20240326,143900,140816110000,429500,429000,429500,429000,566
|
|
20240326,143800,140573162500,429000,429500,429500,429000,246
|
|
20240326,143700,140467588000,429000,429500,429500,429000,355
|
|
20240326,143600,140315242500,429500,429500,430000,429000,484
|
|
20240326,143500,140107416500,429500,429500,430000,429000,2177
|
|
20240326,143400,139172499000,429500,429500,430000,429500,349
|
|
20240326,143300,139022570000,430000,429000,430000,429000,2196
|
|
20240326,143200,138079441500,429000,429000,429500,429000,259
|
|
20240326,143100,137968291000,429500,429000,429500,429000,584
|
|
20240326,143000,137717633000,429000,429000,429500,429000,358
|
|
20240326,142900,137563942500,429500,429000,429500,429000,577
|
|
20240326,142800,137316267000,429000,429000,429500,429000,391
|
|
20240326,142700,137148516000,429000,429000,429500,429000,252
|
|
20240326,142600,137040390500,429000,429000,429500,429000,539
|
|
20240326,142500,136809049000,429000,429000,429500,429000,260
|
|
20240326,142400,136697506500,429000,429000,429500,429000,696
|
|
20240326,142300,136398912500,429000,429000,429500,429000,580
|
|
20240326,142200,136150080000,429000,429000,429500,429000,283
|
|
20240326,142100,136028657000,429000,429000,429500,429000,212
|
|
20240326,142000,135937697000,429500,429000,429500,429000,242
|
|
20240326,141900,135833852500,429500,429500,429500,429000,386
|
|
20240326,141800,135668244000,429000,428500,429500,428500,419
|
|
20240326,141700,135488503000,429000,429000,429000,428500,546
|
|
20240326,141600,135254325000,429000,428500,429000,428500,360
|
|
20240326,141500,135099983500,429000,430000,430000,428500,6907
|
|
20240326,141400,132136271000,430000,430000,430000,429500,204
|
|
20240326,141300,132048607000,429500,430000,430000,429500,248
|
|
20240326,141200,131942071000,430000,430000,430000,429500,273
|
|
20240326,141100,131824741500,429500,429500,430000,429500,184
|
|
20240326,141000,131745703000,430000,429000,430000,429000,765
|
|
20240326,140900,131417118500,429000,429000,429500,429000,904
|
|
20240326,140800,131028884500,429000,429000,429500,429000,706
|
|
20240326,140700,130725872000,429500,429000,429500,429000,411
|
|
20240326,140600,130549400000,429000,429000,429500,429000,674
|
|
20240326,140500,130260065500,429000,429500,429500,429000,304
|
|
20240326,140400,130129582500,429500,429500,429500,429000,446
|
|
20240326,140300,129938107500,429000,429000,429500,429000,198
|
|
20240326,140200,129853119000,429500,429000,429500,429000,199
|
|
20240326,140100,129767691000,429500,429000,429500,429000,312
|
|
20240326,140000,129633711500,429500,429000,429500,429000,1245
|
|
20240326,135900,129099365500,429500,429000,429500,429000,512
|
|
20240326,135800,128879693000,429500,429500,429500,429000,594
|
|
20240326,135700,128624627500,429500,429500,429500,429000,649
|
|
20240326,135600,128346096000,429000,429000,429500,429000,578
|
|
20240326,135500,128098094500,429500,429500,429500,429000,486
|
|
20240326,135400,127889379500,429500,429000,429500,429000,243
|
|
20240326,135300,127785077500,429000,429000,429500,429000,320
|
|
20240326,135200,127647663000,429000,429000,429500,429000,172
|
|
20240326,135100,127573804000,429000,429500,429500,429000,326
|
|
20240326,135000,127433851500,429500,429500,429500,429000,919
|
|
20240326,134900,127039177000,429000,429000,429500,429000,640
|
|
20240326,134800,126764585000,429500,429500,429500,429000,260
|
|
20240326,134700,126652979500,429500,429000,429500,429000,193
|
|
20240326,134600,126570162000,429000,429500,429500,429000,156
|
|
20240326,134500,126503210000,429000,429500,429500,429000,201
|
|
20240326,134400,126416918000,429000,429500,429500,429000,488
|
|
20240326,134300,126207498500,429000,429500,429500,429000,202
|
|
20240326,134200,126120790000,429000,429500,429500,429000,836
|
|
20240326,134100,125762089000,429500,429500,429500,429000,127
|
|
20240326,134000,125707573500,429000,429000,429500,429000,165
|
|
20240326,133900,125636782500,429000,429000,429500,429000,168
|
|
20240326,133800,125564689500,429500,429500,429500,429000,548
|
|
20240326,133700,125329394000,429000,429500,429500,429000,507
|
|
20240326,133600,125111858000,429500,429000,429500,429000,452
|
|
20240326,133500,124917926500,429500,429000,429500,429000,364
|
|
20240326,133400,124761758500,429000,429500,429500,429000,327
|
|
20240326,133300,124621395500,429000,429000,429500,428500,382
|
|
20240326,133200,124457516500,429000,428500,429000,428500,1728
|
|
20240326,133100,123716336500,428500,429000,429000,428500,274
|
|
20240326,133000,123598837500,428500,429000,429000,428500,567
|
|
20240326,132900,123355690000,429000,428500,429000,428500,289
|
|
20240326,132800,123231822500,428500,429000,429000,428500,237
|
|
20240326,132700,123130225500,429000,428500,429000,428500,290
|
|
20240326,132600,123005901500,429000,429000,429000,428500,243
|
|
20240326,132500,122901688000,428500,428500,429000,428500,406
|
|
20240326,132400,122727602500,428500,429000,429000,428500,450
|
|
20240326,132300,122534742000,428500,429000,429000,428500,259
|
|
20240326,132200,122423699500,429000,429000,429000,428500,910
|
|
20240326,132100,122033597500,428500,429500,429500,428500,881
|
|
20240326,132000,121655661500,429000,429500,429500,429000,166
|
|
20240326,131900,121584428500,429000,428500,429500,428500,1014
|
|
20240326,131800,121149455500,429000,429000,429000,428500,764
|
|
20240326,131700,120821727500,429000,429000,429000,428500,1471
|
|
20240326,131600,120190699500,429000,429000,429000,428500,733
|
|
20240326,131500,119876523000,429000,429000,429000,428500,285
|
|
20240326,131400,119754299000,428500,428500,429000,428000,2919
|
|
20240326,131300,118503436500,428500,428000,428500,428000,361
|
|
20240326,131200,118348858000,428500,428500,428500,428000,399
|
|
20240326,131100,118178010000,428500,428500,428500,428000,1228
|
|
20240326,131000,117652391500,428500,428000,428500,428000,1001
|
|
20240326,130900,117223870000,428500,428500,428500,428000,4917
|
|
20240326,130800,115119385500,428000,428500,428500,428000,3727
|
|
20240326,130700,113524162500,428500,428000,428500,428000,336
|
|
20240326,130600,113380230000,428000,428500,428500,428000,1753
|
|
20240326,130500,112629576000,428500,428500,428500,428000,530
|
|
20240326,130400,112402643000,428000,428500,428500,428000,546
|
|
20240326,130300,112168825000,428500,429000,429500,428500,7311
|
|
20240326,130200,109035158000,429000,429500,429500,429000,571
|
|
20240326,130100,108790165000,429500,429000,429500,429000,387
|
|
20240326,130000,108624100500,429500,429500,429500,429000,783
|
|
20240326,125900,108288140000,429000,429000,429500,429000,308
|
|
20240326,125800,108155961000,429500,429000,429500,428500,1932
|
|
20240326,125700,107326956500,428500,429000,429000,428500,1706
|
|
20240326,125600,106595163000,429000,429000,429000,428500,865
|
|
20240326,125500,106224153500,428500,428500,429000,428500,516
|
|
20240326,125400,106003036500,428500,429000,429000,428500,4799
|
|
20240326,125300,103946629500,428500,429000,429500,428500,4747
|
|
20240326,125200,101910239500,429000,429500,429500,429000,3658
|
|
20240326,125100,100339221000,429500,430000,430500,429500,5726
|
|
20240326,125000,97877185000,430500,430000,430500,430000,2156
|
|
20240326,124900,96949734500,430000,430500,430500,430000,3104
|
|
20240326,124800,95614998500,430000,430500,430500,430000,614
|
|
20240326,124700,95350930500,430000,430000,430500,430000,954
|
|
20240326,124600,94940678500,430000,430000,430500,430000,720
|
|
20240326,124500,94631025000,430000,430500,430500,430000,784
|
|
20240326,124400,94293694500,430000,430000,430500,430000,652
|
|
20240326,124300,94013189000,430000,430500,430500,430000,565
|
|
20240326,124200,93770180000,430500,431000,431000,430000,6105
|
|
20240326,124100,91142078000,431000,430500,431000,430500,312
|
|
20240326,124000,91007679000,431000,431000,431000,430500,6541
|
|
20240326,123900,88188574000,431000,431500,431500,431000,898
|
|
20240326,123800,87801532000,431000,431500,431500,431000,497
|
|
20240326,123700,87587171000,431000,431500,431500,431000,371
|
|
20240326,123600,87427218500,431500,432000,432000,431000,7065
|
|
20240326,123500,84378665500,432000,431500,432000,431500,479
|
|
20240326,123400,84171939000,431500,432000,432000,431500,146
|
|
20240326,123300,84108906500,432000,431500,432000,431500,1421
|
|
20240326,123200,83495689000,432000,432000,432000,431500,447
|
|
20240326,123100,83302722500,431500,431500,432000,431500,276
|
|
20240326,123000,83183592500,431500,432000,432000,431500,195
|
|
20240326,122900,83099435500,432000,431500,432000,431500,584
|
|
20240326,122800,82847405000,431500,431500,432000,431500,274
|
|
20240326,122700,82729156000,431500,432000,432000,431500,239
|
|
20240326,122600,82625955500,432000,432500,432500,431500,6184
|
|
20240326,122500,79954523500,432500,432000,432500,432000,115
|
|
20240326,122400,79904810500,432500,432000,432500,432000,258
|
|
20240326,122300,79793334500,432000,432000,432500,432000,260
|
|
20240326,122200,79680955500,432500,432000,432500,432000,197
|
|
20240326,122100,79595814000,432500,432000,432500,432000,360
|
|
20240326,122000,79440265500,432500,432000,432500,432000,212
|
|
20240326,121900,79348658500,432000,432000,432500,432000,154
|
|
20240326,121800,79282091000,432000,432500,432500,432000,738
|
|
20240326,121700,78963179500,432500,432000,432500,432000,683
|
|
20240326,121600,78668015000,432000,432000,432500,432000,399
|
|
20240326,121500,78495644000,432000,432000,432500,432000,526
|
|
20240326,121400,78268398500,432000,432000,432500,432000,394
|
|
20240326,121300,78098102500,432000,432500,432500,432000,300
|
|
20240326,121200,77968438000,432000,432500,433000,432000,288
|
|
20240326,121100,77843885000,432500,432500,433000,432500,372
|
|
20240326,121000,77682986000,432500,432500,433000,432500,59
|
|
20240326,120900,77657463500,432500,432500,432500,432000,287
|
|
20240326,120800,77533342000,432500,432500,432500,432000,1215
|
|
20240326,120700,77007865500,432500,432000,432500,432000,876
|
|
20240326,120600,76629126500,432000,432500,432500,432000,700
|
|
20240326,120500,76326501000,432500,432000,432500,432000,962
|
|
20240326,120400,75910481500,432500,432000,432500,432000,426
|
|
20240326,120300,75726379500,432000,432500,432500,432000,305
|
|
20240326,120200,75594603000,432500,432000,432500,432000,121
|
|
20240326,120100,75542312000,432500,432500,432500,432000,94
|
|
20240326,120000,75501692500,432000,432000,432500,432000,202
|
|
20240326,115900,75414406000,432500,432000,432500,432000,178
|
|
20240326,115800,75337495500,432000,432500,432500,432000,174
|
|
20240326,115700,75262299500,432500,432500,432500,432000,196
|
|
20240326,115600,75177556500,432000,432000,432500,432000,131
|
|
20240326,115500,75120960500,432000,432500,432500,432000,212
|
|
20240326,115400,75029352000,432500,432000,432500,432000,605
|
|
20240326,115300,74767772000,432500,432000,432500,432000,56
|
|
20240326,115200,74743576500,432500,432500,432500,432000,1335
|
|
20240326,115100,74166809500,432500,432000,432500,432000,134
|
|
20240326,115000,74108880000,432000,432000,432500,432000,104
|
|
20240326,114900,74063913500,432000,432000,432500,432000,170
|
|
20240326,114800,73990448500,432000,432000,432500,432000,127
|
|
20240326,114700,73935580500,432000,432000,432500,432000,279
|
|
20240326,114600,73815040000,432000,432000,432500,432000,266
|
|
20240326,114500,73700127000,432000,432000,432500,432000,113
|
|
20240326,114400,73651277000,432500,432500,432500,432000,342
|
|
20240326,114300,73503445000,432500,432500,432500,432000,216
|
|
20240326,114200,73410066000,432500,432000,432500,432000,861
|
|
20240326,114100,73037859500,432000,432000,432500,432000,139
|
|
20240326,114000,72977784500,432000,432000,432500,432000,211
|
|
20240326,113900,72886594500,432500,432500,432500,432000,165
|
|
20240326,113800,72815242000,432500,432500,432500,432000,266
|
|
20240326,113700,72700251000,432500,432500,432500,432000,145
|
|
20240326,113600,72637566000,432000,432500,432500,432000,452
|
|
20240326,113500,72442151000,432500,432500,432500,432000,156
|
|
20240326,113400,72374701000,432500,432000,432500,432000,311
|
|
20240326,113300,72240346000,432000,432000,432500,432000,974
|
|
20240326,113200,71819182500,432500,432000,432500,432000,93
|
|
20240326,113100,71778981000,432000,432000,432500,432000,224
|
|
20240326,113000,71682187000,432500,432000,432500,432000,1178
|
|
20240326,112900,71172842500,432000,432000,432500,432000,202
|
|
20240326,112800,71085545500,432500,432500,432500,432000,378
|
|
20240326,112700,70922099500,432000,432000,432500,432000,518
|
|
20240326,112600,70698184500,432000,432000,432500,432000,839
|
|
20240326,112500,70335612000,432500,432000,432500,432000,92
|
|
20240326,112400,70295844000,432500,432000,432500,432000,206
|
|
20240326,112300,70206831500,432000,432000,432500,432000,65
|
|
20240326,112200,70178747000,432500,432500,432500,432000,132
|
|
20240326,112100,70121666500,432000,432500,433000,432000,3431
|
|
20240326,112000,68637827000,433000,433000,433000,432500,153
|
|
20240326,111900,68571632000,432500,432500,433000,432500,272
|
|
20240326,111800,68453990500,432500,432500,433000,432500,182
|
|
20240326,111700,68375262000,432500,433000,433000,432500,287
|
|
20240326,111600,68251029000,433000,433000,433000,432500,101
|
|
20240326,111500,68207315000,432500,433000,433000,432500,261
|
|
20240326,111400,68094386500,433000,432500,433000,432500,648
|
|
20240326,111300,67814042500,432500,432500,433000,432500,169
|
|
20240326,111200,67740893000,432500,432500,433000,432500,511
|
|
20240326,111100,67519781500,432000,432500,432500,432000,708
|
|
20240326,111000,67213584000,432500,432000,432500,432000,1102
|
|
20240326,110900,66737033000,432500,432500,432500,432000,405
|
|
20240326,110800,66561956000,432500,432000,432500,432000,395
|
|
20240326,110700,66391209000,432500,432000,432500,432000,342
|
|
20240326,110600,66243324500,432500,432000,432500,432000,1590
|
|
20240326,110500,65555672500,432500,432000,432500,432000,88
|
|
20240326,110400,65517648500,432000,432000,432500,432000,135
|
|
20240326,110300,65459301000,432500,432500,432500,432000,175
|
|
20240326,110200,65383682000,432000,432500,432500,432000,1445
|
|
20240326,110100,64759294500,432500,432500,432500,432000,926
|
|
20240326,110000,64359183000,432000,432500,432500,432000,567
|
|
20240326,105900,64114146500,432500,432000,432500,432000,645
|
|
20240326,105800,63835478500,432000,432500,432500,432000,752
|
|
20240326,105700,63510401500,432500,432500,432500,432000,215
|
|
20240326,105600,63417457500,432500,433000,433000,432500,1740
|
|
20240326,105500,62664894000,432500,433000,433000,432500,318
|
|
20240326,105400,62527344000,433000,433000,433000,432500,239
|
|
20240326,105300,62423888000,433000,432500,433000,432500,794
|
|
20240326,105200,62080474000,432500,432500,433000,432500,161
|
|
20240326,105100,62010819500,432500,433000,433000,432500,343
|
|
20240326,105000,61862402000,432500,432500,433000,432500,264
|
|
20240326,104900,61748145500,432500,432500,433000,432500,761
|
|
20240326,104800,61418949000,433000,433000,433000,432500,157
|
|
20240326,104700,61351009500,433000,433000,433000,432500,941
|
|
20240326,104600,60943968500,432500,432500,433000,432000,1319
|
|
20240326,104500,60373416000,432500,432000,432500,432000,291
|
|
20240326,104400,60247623000,432000,432000,432500,432000,353
|
|
20240326,104300,60095044000,432000,432000,432500,432000,139
|
|
20240326,104200,60034956500,432500,432500,432500,432000,131
|
|
20240326,104100,59978350000,432000,432500,432500,432000,270
|
|
20240326,104000,59861617000,432500,432500,432500,432000,374
|
|
20240326,103900,59699898500,432500,432500,432500,432000,224
|
|
20240326,103800,59603066000,432000,432000,432500,432000,180
|
|
20240326,103700,59525294500,432000,432500,433000,432000,285
|
|
20240326,103600,59402085000,432500,432500,433000,432500,611
|
|
20240326,103500,59137821500,432500,432500,433000,432000,303
|
|
20240326,103400,59006775000,432500,432500,432500,432000,361
|
|
20240326,103300,58850663500,432000,432500,432500,432000,355
|
|
20240326,103200,58697155500,432500,432500,432500,432000,404
|
|
20240326,103100,58522477000,432000,432500,432500,432000,410
|
|
20240326,103000,58345247000,432500,432500,433000,432500,1402
|
|
20240326,102900,57738876000,432500,432500,433000,432500,132
|
|
20240326,102800,57681769000,433000,432500,433000,432500,967
|
|
20240326,102700,57263518500,432500,432000,432500,432000,180
|
|
20240326,102600,57185729500,432500,432000,432500,432000,801
|
|
20240326,102500,56839481500,432000,432500,432500,432000,180
|
|
20240326,102400,56761699000,432500,432500,433000,432000,1057
|
|
20240326,102300,56304727500,432500,432500,433000,432500,870
|
|
20240326,102200,55928450500,432500,432500,433000,432500,409
|
|
20240326,102100,55751554000,432500,432500,433000,432000,1686
|
|
20240326,102000,55022372000,432500,433000,433000,432500,345
|
|
20240326,101900,54873126000,432500,432500,433000,432000,2061
|
|
20240326,101800,53981769500,432500,432000,432500,432000,549
|
|
20240326,101700,53744589000,432000,432000,432500,432000,1035
|
|
20240326,101600,53297448000,432500,432000,432500,432000,493
|
|
20240326,101500,53084412500,432000,432000,432500,431500,1634
|
|
20240326,101400,52378423000,432000,432000,432000,431500,1368
|
|
20240326,101300,51787516500,432000,432000,432500,431500,1669
|
|
20240326,101200,51066484000,432000,432000,432500,431500,4052
|
|
20240326,101100,49316040000,432000,432500,432500,432000,337
|
|
20240326,101000,49170440000,432000,432500,432500,432000,232
|
|
20240326,100900,49070149500,432000,432500,433000,432000,715
|
|
20240326,100800,48760942500,432500,432000,432500,432000,524
|
|
20240326,100700,48534318000,432500,432000,432500,432000,798
|
|
20240326,100600,48189342500,432500,432000,432500,432000,628
|
|
20240326,100500,47917817500,432000,432500,432500,432000,377
|
|
20240326,100400,47754780500,432000,432500,433000,432000,1356
|
|
20240326,100300,47168312500,432500,432500,433000,432500,133
|
|
20240326,100200,47110778500,433000,433000,433000,432500,293
|
|
20240326,100100,46983927500,433000,432500,433000,432000,2056
|
|
20240326,100000,46094863000,432500,432000,432500,432000,240
|
|
20240326,095900,45991164000,432000,432000,432500,432000,665
|
|
20240326,095800,45703856500,432000,432500,432500,432000,1282
|
|
20240326,095700,45149996000,432000,432000,432500,432000,1779
|
|
20240326,095600,44381457500,432000,432500,432500,432000,1216
|
|
20240326,095500,43856072500,432500,432500,432500,432000,2002
|
|
20240326,095400,42990326500,432500,433000,433000,432500,467
|
|
20240326,095300,42788312500,433000,433000,433000,432500,759
|
|
20240326,095200,42459718000,433000,433000,433500,433000,1389
|
|
20240326,095100,41858269000,433000,433000,433500,432500,2012
|
|
20240326,095000,40987392500,432500,433000,433000,432500,407
|
|
20240326,094900,40811286500,433000,432500,433000,432500,1143
|
|
20240326,094800,40316495000,433000,433000,433000,432500,431
|
|
20240326,094700,40129931500,433000,433500,433500,432500,402
|
|
20240326,094600,39955866000,433000,433000,433500,432500,1711
|
|
20240326,094500,39215233000,433000,433000,433000,432500,900
|
|
20240326,094400,38825777000,432500,433000,433000,432500,1180
|
|
20240326,094300,38315081000,432500,433000,433000,432500,751
|
|
20240326,094200,37989949000,432500,433000,433000,432500,826
|
|
20240326,094100,37632319500,433000,433000,433000,432500,751
|
|
20240326,094000,37307231500,433000,433000,433500,432500,1391
|
|
20240326,093900,36704911500,433000,433000,433500,433000,1120
|
|
20240326,093800,36219944500,433000,433500,433500,433000,182
|
|
20240326,093700,36141089000,433500,433500,433500,433000,443
|
|
20240326,093600,35949177000,433500,433000,433500,433000,422
|
|
20240326,093500,35766375000,433500,433000,433500,433000,483
|
|
20240326,093400,35557232000,433000,433000,433500,433000,978
|
|
20240326,093300,35133558500,433500,433500,433500,433000,1068
|
|
20240326,093200,34671085000,433000,433500,433500,433000,1142
|
|
20240326,093100,34176573000,433000,433500,434000,433000,2367
|
|
20240326,093000,33150617000,433500,434000,434500,433500,1607
|
|
20240326,092900,32453196000,434000,434500,434500,434000,901
|
|
20240326,092800,32062016500,434000,434000,434500,434000,179
|
|
20240326,092700,31984281500,434000,434000,434500,434000,376
|
|
20240326,092600,31821004000,434000,434500,434500,434000,1483
|
|
20240326,092500,31177119000,434000,434500,434500,434000,1975
|
|
20240326,092400,30319330000,434500,434000,434500,433500,814
|
|
20240326,092300,29966005500,433500,434500,435000,433500,2284
|
|
20240326,092200,28974166000,434500,434500,435000,434000,1726
|
|
20240326,092100,28224165500,434500,434500,434500,434000,767
|
|
20240326,092000,27891221000,434000,434500,434500,434000,859
|
|
20240326,091900,27518265500,434500,433500,434500,433500,1503
|
|
20240326,091800,26866024500,434000,434000,434000,433500,877
|
|
20240326,091700,26485632000,434000,434500,435500,433500,3580
|
|
20240326,091600,24929605000,434500,434500,435000,434500,1651
|
|
20240326,091500,24211571500,434500,435000,435500,434500,5622
|
|
20240326,091400,21765371500,435000,433500,435500,433500,10055
|
|
20240326,091300,17394817000,433500,434000,434000,433500,721
|
|
20240326,091200,17082032000,433500,433500,434000,433000,2635
|
|
20240326,091100,15939806000,433000,433000,433500,432500,3334
|
|
20240326,091000,14496131000,432500,432500,433000,432000,1539
|
|
20240326,090900,13830403000,432500,433000,433000,432500,2511
|
|
20240326,090800,12744187500,432500,432000,433000,432000,2924
|
|
20240326,090700,11479013500,432000,432500,432500,432000,614
|
|
20240326,090600,11213558500,432000,432000,433000,432000,1443
|
|
20240326,090500,10589638000,432000,433000,433000,432000,4325
|
|
20240326,090400,8719223000,432500,433000,433000,432000,2085
|
|
20240326,090300,7817138000,432500,432000,433000,432000,2382
|
|
20240326,090200,6786745500,432000,432000,432500,431500,2071
|
|
20240326,090100,5891982500,431500,432500,432500,431500,1448
|
|
20240326,090000,5266515000,432000,433500,434000,431500,11624
|