585 lines
34 KiB
CSV
585 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,184200,153492382000,422000,422000,422000,422000,15792
|
|
20240329,184100,153492382000,422000,422000,422000,422000,0
|
|
20240329,184000,153492382000,422000,422000,422000,422000,0
|
|
20240329,183900,153492382000,422000,422000,422000,422000,0
|
|
20240329,183800,153492382000,422000,422000,422000,422000,0
|
|
20240329,183700,153492382000,422000,422000,422000,422000,0
|
|
20240329,183600,153492382000,422000,422000,422000,422000,0
|
|
20240329,183500,153492382000,422000,422000,422000,422000,0
|
|
20240329,183400,153492382000,422000,422000,422000,422000,0
|
|
20240329,183300,153492382000,422000,422000,422000,422000,0
|
|
20240329,183200,153492382000,422000,422000,422000,422000,0
|
|
20240329,183100,153492382000,422000,422000,422000,422000,0
|
|
20240329,183000,153492382000,422000,422000,422000,422000,0
|
|
20240329,182900,153492382000,422000,422000,422000,422000,0
|
|
20240329,182800,153492382000,422000,422000,422000,422000,0
|
|
20240329,182700,153492382000,422000,422000,422000,422000,0
|
|
20240329,182600,153492382000,422000,422000,422000,422000,0
|
|
20240329,182500,153492382000,422000,422000,422000,422000,0
|
|
20240329,182400,153492382000,422000,422000,422000,422000,0
|
|
20240329,182300,153492382000,422000,422000,422000,422000,0
|
|
20240329,182200,153492382000,422000,422000,422000,422000,0
|
|
20240329,182100,153492382000,422000,422000,422000,422000,0
|
|
20240329,182000,153492382000,422000,422000,422000,422000,0
|
|
20240329,181900,153492382000,422000,422000,422000,422000,0
|
|
20240329,181800,153492382000,422000,422000,422000,422000,0
|
|
20240329,181700,153492382000,422000,422000,422000,422000,0
|
|
20240329,181600,153492382000,422000,422000,422000,422000,0
|
|
20240329,181500,153492382000,422000,422000,422000,422000,0
|
|
20240329,181400,153492382000,422000,422000,422000,422000,0
|
|
20240329,181300,153492382000,422000,422000,422000,422000,0
|
|
20240329,181200,153492382000,422000,422000,422000,422000,15792
|
|
20240329,181100,153492382000,422000,422000,422000,422000,0
|
|
20240329,181000,153492382000,422000,422000,422000,422000,0
|
|
20240329,180900,153492382000,422000,422000,422000,422000,0
|
|
20240329,180800,153492382000,422000,422000,422000,422000,0
|
|
20240329,180700,153492382000,422000,422000,422000,422000,0
|
|
20240329,180600,153492382000,422000,422000,422000,422000,0
|
|
20240329,180500,153492382000,422000,422000,422000,422000,0
|
|
20240329,180400,153492382000,422000,422000,422000,422000,0
|
|
20240329,180300,153492382000,422000,422000,422000,422000,0
|
|
20240329,180200,153492382000,422000,422000,422000,422000,0
|
|
20240329,180100,153492382000,422000,422000,422000,422000,0
|
|
20240329,180000,153492382000,422000,422000,422000,422000,0
|
|
20240329,175900,153492382000,422000,422000,422000,422000,0
|
|
20240329,175800,153492382000,422000,422000,422000,422000,0
|
|
20240329,175700,153492382000,422000,422000,422000,422000,0
|
|
20240329,175600,153492382000,422000,422000,422000,422000,0
|
|
20240329,175500,153492382000,422000,422000,422000,422000,0
|
|
20240329,175400,153492382000,422000,422000,422000,422000,0
|
|
20240329,175300,153492382000,422000,422000,422000,422000,0
|
|
20240329,175200,153492382000,422000,422000,422000,422000,0
|
|
20240329,175100,153492382000,422000,422000,422000,422000,0
|
|
20240329,175000,153492382000,422000,422000,422000,422000,0
|
|
20240329,174900,153492382000,422000,422000,422000,422000,0
|
|
20240329,174800,153492382000,422000,422000,422000,422000,0
|
|
20240329,174700,153492382000,422000,422000,422000,422000,0
|
|
20240329,174600,153492382000,422000,422000,422000,422000,0
|
|
20240329,174500,153492382000,422000,422000,422000,422000,0
|
|
20240329,174400,153492382000,422000,422000,422000,422000,0
|
|
20240329,174300,153492382000,422000,422000,422000,422000,0
|
|
20240329,174200,153492382000,422000,422000,422000,422000,15792
|
|
20240329,174100,153492382000,422000,422000,422000,422000,0
|
|
20240329,174000,153492382000,422000,422000,422000,422000,0
|
|
20240329,173900,153492382000,422000,422000,422000,422000,0
|
|
20240329,173800,153492382000,422000,422000,422000,422000,0
|
|
20240329,173700,153492382000,422000,422000,422000,422000,0
|
|
20240329,173600,153492382000,422000,422000,422000,422000,0
|
|
20240329,173500,153492382000,422000,422000,422000,422000,0
|
|
20240329,173400,153492382000,422000,422000,422000,422000,0
|
|
20240329,173300,153492382000,422000,422000,422000,422000,0
|
|
20240329,173200,153492382000,422000,422000,422000,422000,0
|
|
20240329,173100,153492382000,422000,422000,422000,422000,0
|
|
20240329,173000,153492382000,422000,422000,422000,422000,0
|
|
20240329,172900,153492382000,422000,422000,422000,422000,0
|
|
20240329,172800,153492382000,422000,422000,422000,422000,0
|
|
20240329,172700,153492382000,422000,422000,422000,422000,0
|
|
20240329,172600,153492382000,422000,422000,422000,422000,0
|
|
20240329,172500,153492382000,422000,422000,422000,422000,0
|
|
20240329,172400,153492382000,422000,422000,422000,422000,0
|
|
20240329,172300,153492382000,422000,422000,422000,422000,0
|
|
20240329,172200,153492382000,422000,422000,422000,422000,0
|
|
20240329,172100,153492382000,422000,422000,422000,422000,0
|
|
20240329,172000,153492382000,422000,422000,422000,422000,0
|
|
20240329,171900,153492382000,422000,422000,422000,422000,0
|
|
20240329,171800,153492382000,422000,422000,422000,422000,0
|
|
20240329,171700,153492382000,422000,422000,422000,422000,0
|
|
20240329,171600,153492382000,422000,422000,422000,422000,0
|
|
20240329,171500,153492382000,422000,422000,422000,422000,0
|
|
20240329,171400,153492382000,422000,422000,422000,422000,0
|
|
20240329,171300,153492382000,422000,422000,422000,422000,0
|
|
20240329,171200,153492382000,422000,422000,422000,422000,15792
|
|
20240329,171100,153492382000,422000,422000,422000,422000,0
|
|
20240329,171000,153492382000,422000,422000,422000,422000,0
|
|
20240329,170900,153492382000,422000,422000,422000,422000,0
|
|
20240329,170800,153492382000,422000,422000,422000,422000,0
|
|
20240329,170700,153492382000,422000,422000,422000,422000,0
|
|
20240329,170600,153492382000,422000,422000,422000,422000,0
|
|
20240329,170500,153492382000,422000,422000,422000,422000,0
|
|
20240329,170400,153492382000,422000,422000,422000,422000,0
|
|
20240329,170300,153492382000,422000,422000,422000,422000,0
|
|
20240329,170200,153492382000,422000,422000,422000,422000,0
|
|
20240329,170100,153492382000,422000,422000,422000,422000,0
|
|
20240329,170000,153492382000,422000,422000,422000,422000,0
|
|
20240329,165900,153492382000,422000,422000,422000,422000,0
|
|
20240329,165800,153492382000,422000,422000,422000,422000,0
|
|
20240329,165700,153492382000,422000,422000,422000,422000,0
|
|
20240329,165600,153492382000,422000,422000,422000,422000,0
|
|
20240329,165500,153492382000,422000,422000,422000,422000,0
|
|
20240329,165400,153492382000,422000,422000,422000,422000,0
|
|
20240329,165300,153492382000,422000,422000,422000,422000,0
|
|
20240329,165200,153492382000,422000,422000,422000,422000,0
|
|
20240329,165100,153492382000,422000,422000,422000,422000,0
|
|
20240329,165000,153492382000,422000,422000,422000,422000,0
|
|
20240329,164900,153492382000,422000,422000,422000,422000,0
|
|
20240329,164800,153492382000,422000,422000,422000,422000,0
|
|
20240329,164700,153492382000,422000,422000,422000,422000,0
|
|
20240329,164600,153492382000,422000,422000,422000,422000,0
|
|
20240329,164500,153492382000,422000,422000,422000,422000,0
|
|
20240329,164400,153492382000,422000,422000,422000,422000,0
|
|
20240329,164300,153492382000,422000,422000,422000,422000,0
|
|
20240329,164200,153492382000,422000,422000,422000,422000,15792
|
|
20240329,164100,153492382000,422000,422000,422000,422000,0
|
|
20240329,164000,153492382000,422000,422000,422000,422000,0
|
|
20240329,163900,153492382000,422000,422000,422000,422000,0
|
|
20240329,163800,153492382000,422000,422000,422000,422000,0
|
|
20240329,163700,153492382000,422000,422000,422000,422000,0
|
|
20240329,163600,153492382000,422000,422000,422000,422000,0
|
|
20240329,163500,153492382000,422000,422000,422000,422000,0
|
|
20240329,163400,153492382000,422000,422000,422000,422000,0
|
|
20240329,163300,153492382000,422000,422000,422000,422000,0
|
|
20240329,163200,153492382000,422000,422000,422000,422000,0
|
|
20240329,163100,153492382000,422000,422000,422000,422000,0
|
|
20240329,163000,153492382000,422000,422000,422000,422000,0
|
|
20240329,162900,153492382000,422000,422000,422000,422000,0
|
|
20240329,162800,153492382000,422000,422000,422000,422000,0
|
|
20240329,162700,153492382000,422000,422000,422000,422000,0
|
|
20240329,162600,153492382000,422000,422000,422000,422000,0
|
|
20240329,162500,153492382000,422000,422000,422000,422000,0
|
|
20240329,162400,153492382000,422000,422000,422000,422000,0
|
|
20240329,162300,153492382000,422000,422000,422000,422000,0
|
|
20240329,162200,153492382000,422000,422000,422000,422000,0
|
|
20240329,162100,153492382000,422000,422000,422000,422000,0
|
|
20240329,162000,153492382000,422000,422000,422000,422000,0
|
|
20240329,161900,153492382000,422000,422000,422000,422000,0
|
|
20240329,161800,153492382000,422000,422000,422000,422000,0
|
|
20240329,161700,153492382000,422000,422000,422000,422000,0
|
|
20240329,161600,153492382000,422000,422000,422000,422000,0
|
|
20240329,161500,153492382000,422000,422000,422000,422000,0
|
|
20240329,161400,153492382000,422000,422000,422000,422000,0
|
|
20240329,161300,153492382000,422000,422000,422000,422000,0
|
|
20240329,161200,153492382000,422000,422000,422000,422000,15792
|
|
20240329,161100,153492382000,422000,422000,422000,422000,0
|
|
20240329,161000,153492382000,422000,422000,422000,422000,0
|
|
20240329,160900,153492382000,422000,422000,422000,422000,0
|
|
20240329,160800,153492382000,422000,422000,422000,422000,0
|
|
20240329,160700,153492382000,422000,422000,422000,422000,0
|
|
20240329,160600,153492382000,422000,422000,422000,422000,0
|
|
20240329,160500,153492382000,422000,422000,422000,422000,0
|
|
20240329,160400,153492382000,422000,422000,422000,422000,0
|
|
20240329,160300,153492382000,422000,422000,422000,422000,0
|
|
20240329,160200,153492382000,422000,422000,422000,422000,0
|
|
20240329,160100,153492382000,422000,422000,422000,422000,0
|
|
20240329,160000,153492382000,422000,422000,422000,422000,0
|
|
20240329,155900,153492382000,422000,422000,422000,422000,0
|
|
20240329,155800,153492382000,422000,422000,422000,422000,0
|
|
20240329,155700,153492382000,422000,422000,422000,422000,0
|
|
20240329,155600,153492382000,422000,422000,422000,422000,0
|
|
20240329,155500,153492382000,422000,422000,422000,422000,0
|
|
20240329,155400,153492382000,422000,422000,422000,422000,0
|
|
20240329,155300,153492382000,422000,422000,422000,422000,0
|
|
20240329,155200,153492382000,422000,422000,422000,422000,0
|
|
20240329,155100,153492382000,422000,422000,422000,422000,0
|
|
20240329,155000,153492382000,422000,422000,422000,422000,0
|
|
20240329,154900,153492382000,422000,422000,422000,422000,0
|
|
20240329,154800,153492382000,422000,422000,422000,422000,0
|
|
20240329,154700,153492382000,422000,422000,422000,422000,0
|
|
20240329,154600,153492382000,422000,422000,422000,422000,0
|
|
20240329,154500,153492382000,422000,422000,422000,422000,0
|
|
20240329,154400,153492382000,422000,422000,422000,422000,0
|
|
20240329,154300,153492382000,422000,422000,422000,422000,0
|
|
20240329,154200,153492382000,422000,422000,422000,422000,15792
|
|
20240329,154100,153492382000,422000,422000,422000,422000,0
|
|
20240329,154000,153492382000,422000,422000,422000,422000,0
|
|
20240329,153900,153492382000,422000,422000,422000,422000,0
|
|
20240329,153800,153492382000,422000,422000,422000,422000,0
|
|
20240329,153700,153492382000,422000,422000,422000,422000,0
|
|
20240329,153600,153492382000,422000,422000,422000,422000,0
|
|
20240329,153500,153492382000,422000,422000,422000,422000,0
|
|
20240329,153400,153492382000,422000,422000,422000,422000,0
|
|
20240329,153300,153492382000,422000,422000,422000,422000,0
|
|
20240329,153200,153492382000,422000,422000,422000,422000,0
|
|
20240329,153100,153492382000,422000,422000,422000,422000,0
|
|
20240329,153000,153492382000,422000,422000,422000,422000,15792
|
|
20240329,152900,146828158000,422000,422000,422000,422000,0
|
|
20240329,152800,146828158000,422000,422000,422000,422000,0
|
|
20240329,152700,146828158000,422000,422000,422000,422000,0
|
|
20240329,152600,146828158000,422000,422000,422000,422000,0
|
|
20240329,152500,146828158000,422000,422000,422000,422000,0
|
|
20240329,152400,146828158000,422000,422000,422000,422000,0
|
|
20240329,152300,146828158000,422000,422000,422000,422000,0
|
|
20240329,152200,146828158000,422000,422000,422000,422000,0
|
|
20240329,152100,146828158000,422000,422000,422000,422000,0
|
|
20240329,152000,146828158000,422000,422000,422000,422000,0
|
|
20240329,151900,146828158000,422000,422000,422000,421500,3367
|
|
20240329,151800,145408346000,422000,421500,422000,421500,686
|
|
20240329,151700,145118924000,422000,421500,422000,421500,527
|
|
20240329,151600,144896629500,422000,422000,422000,421500,1300
|
|
20240329,151500,144348264000,422000,421500,422000,421500,1034
|
|
20240329,151400,143912372500,422000,422000,422000,421500,446
|
|
20240329,151300,143724245000,421500,422000,422000,421500,561
|
|
20240329,151200,143487597000,421500,421500,422000,421500,1425
|
|
20240329,151100,142886552000,422000,422000,422500,421500,1501
|
|
20240329,151000,142253567500,422000,422000,422500,421500,3337
|
|
20240329,150900,140845084500,422500,422000,422500,422000,1475
|
|
20240329,150800,140222392500,422000,422000,422500,422000,1584
|
|
20240329,150700,139553698000,422000,422500,422500,422000,231
|
|
20240329,150600,139456177500,422500,422000,422500,422000,691
|
|
20240329,150500,139164391500,422000,422500,422500,422000,523
|
|
20240329,150400,138943563000,422500,422500,422500,422000,438
|
|
20240329,150300,138758567000,422500,422000,422500,422000,257
|
|
20240329,150200,138650063500,422000,422000,422500,422000,604
|
|
20240329,150100,138394987000,422000,422000,422500,422000,684
|
|
20240329,150000,138106216500,422500,422000,422500,422000,528
|
|
20240329,145900,137883294500,422000,422000,422500,422000,707
|
|
20240329,145800,137584874000,422000,422000,422500,422000,340
|
|
20240329,145700,137441363000,422000,422500,422500,422000,480
|
|
20240329,145600,137238705000,422000,422000,422500,422000,606
|
|
20240329,145500,136982862500,422000,422500,422500,422000,566
|
|
20240329,145400,136743815500,422500,422500,422500,422000,632
|
|
20240329,145300,136476911500,422500,422500,422500,422000,337
|
|
20240329,145200,136334604000,422000,422500,422500,422000,708
|
|
20240329,145100,136035588500,422000,422500,422500,422000,287
|
|
20240329,145000,135914408500,422000,422000,422500,421500,1590
|
|
20240329,144900,135243434500,422000,421500,422000,421500,373
|
|
20240329,144800,135086153000,421500,421500,422000,421500,193
|
|
20240329,144700,135004769500,422000,422000,422000,421500,503
|
|
20240329,144600,134792651000,422000,421500,422000,421500,302
|
|
20240329,144500,134665300500,421500,421500,422000,421500,378
|
|
20240329,144400,134505890500,421500,421500,422000,421500,504
|
|
20240329,144300,134293352000,421500,422000,422000,421500,415
|
|
20240329,144200,134118328000,422000,422000,422500,421500,1577
|
|
20240329,144100,133452819500,422000,422500,422500,422000,469
|
|
20240329,144000,133254758000,422500,422000,422500,422000,273
|
|
20240329,143900,133139472000,422000,422000,422500,422000,294
|
|
20240329,143800,133015380500,422500,422000,422500,422000,828
|
|
20240329,143700,132665933500,422000,422500,422500,422000,2598
|
|
20240329,143600,131569516500,422500,422000,422500,422000,694
|
|
20240329,143500,131276498000,422000,422500,422500,422000,308
|
|
20240329,143400,131146482000,422500,422500,422500,422000,418
|
|
20240329,143300,130969918000,422500,422500,422500,422000,690
|
|
20240329,143200,130678506000,422500,422500,422500,422000,180
|
|
20240329,143100,130602474000,422000,422000,422500,421500,3432
|
|
20240329,143000,129154197000,422000,421500,422000,421500,482
|
|
20240329,142900,128950833000,421500,421500,422000,421500,440
|
|
20240329,142800,128765341500,421500,421500,422000,421500,385
|
|
20240329,142700,128603019500,422000,422000,422000,421500,225
|
|
20240329,142600,128508144500,421500,422000,422000,421500,213
|
|
20240329,142500,128418341500,421500,422000,422000,421500,228
|
|
20240329,142400,128322163000,422000,421500,422000,421500,498
|
|
20240329,142300,128112177500,422000,421500,422000,421500,528
|
|
20240329,142200,127889561000,422000,421500,422000,421500,132
|
|
20240329,142100,127833874500,421500,421500,422000,421500,431
|
|
20240329,142000,127652197500,422000,421500,422000,421500,224
|
|
20240329,141900,127557755500,421500,421500,422000,421500,297
|
|
20240329,141800,127432468000,421500,421500,422000,421500,216
|
|
20240329,141700,127341381000,421500,422000,422000,421500,101
|
|
20240329,141600,127298787500,422000,421500,422000,421500,693
|
|
20240329,141500,127006660000,421500,422000,422000,421500,248
|
|
20240329,141400,126902082500,422000,422000,422000,421500,255
|
|
20240329,141300,126794577500,422000,422000,422000,421500,416
|
|
20240329,141200,126619066000,421500,422000,422000,421500,459
|
|
20240329,141100,126425538000,421500,421500,422000,421500,170
|
|
20240329,141000,126353866000,421500,422000,422000,421500,377
|
|
20240329,140900,126194875500,421500,422000,422000,421500,279
|
|
20240329,140800,126077249000,421500,421500,422000,421500,207
|
|
20240329,140700,125989981000,421500,422000,422000,421500,398
|
|
20240329,140600,125822152500,422000,421500,422000,421500,137
|
|
20240329,140500,125764404000,421500,421500,422000,421500,267
|
|
20240329,140400,125651845000,421500,421500,422000,421500,241
|
|
20240329,140300,125550243000,421500,421500,422000,421500,138
|
|
20240329,140200,125492071000,422000,422000,422000,421500,364
|
|
20240329,140100,125338638000,422000,421500,422000,421500,148
|
|
20240329,140000,125276207000,421500,421000,422000,421000,489
|
|
20240329,135900,125070097000,421500,422000,422000,421500,715
|
|
20240329,135800,124768707500,422000,422000,422500,421500,1833
|
|
20240329,135700,123995193000,422500,422000,422500,422000,187
|
|
20240329,135600,123916227500,422000,422500,422500,422000,162
|
|
20240329,135500,123847838000,422000,422500,422500,422000,116
|
|
20240329,135400,123798864000,422500,422500,422500,422000,452
|
|
20240329,135300,123607904500,422500,422000,422500,422000,851
|
|
20240329,135200,123248416500,422500,420500,422500,420500,4277
|
|
20240329,135100,121446138500,421000,420500,421000,420500,113
|
|
20240329,135000,121398601000,420500,420500,421000,420500,530
|
|
20240329,134900,121175520000,421000,421000,421000,420500,272
|
|
20240329,134800,121061052500,421000,421000,421000,420500,274
|
|
20240329,134700,120945802500,421000,420500,421000,420500,439
|
|
20240329,134600,120761192000,421000,420500,421000,420500,196
|
|
20240329,134500,120678759500,421000,420500,421000,420500,373
|
|
20240329,134400,120521882500,420500,420500,421000,420500,263
|
|
20240329,134300,120411280500,420500,420500,421000,420500,323
|
|
20240329,134200,120275439000,420500,420500,421000,420500,338
|
|
20240329,134100,120133287500,421000,420500,421000,420500,465
|
|
20240329,134000,119937732000,421000,421000,421000,420500,152
|
|
20240329,133900,119873797000,421000,420500,421000,420500,106
|
|
20240329,133800,119829200000,421000,421000,421000,420500,383
|
|
20240329,133700,119668094000,421000,420500,421000,420500,134
|
|
20240329,133600,119611725500,421000,420500,421000,420500,820
|
|
20240329,133500,119266828000,420500,420500,421000,420500,188
|
|
20240329,133400,119187738500,420500,421000,421000,420500,144
|
|
20240329,133300,119127157000,420500,420500,421000,420500,171
|
|
20240329,133200,119055224000,421000,420500,421000,420500,169
|
|
20240329,133100,118984146500,421000,420500,421000,420500,485
|
|
20240329,133000,118780020500,420500,420500,421000,420500,262
|
|
20240329,132900,118669842500,421000,420500,421000,420500,194
|
|
20240329,132800,118588237500,420500,421000,421000,420500,118
|
|
20240329,132700,118538609000,421000,420500,421000,420500,116
|
|
20240329,132600,118489805000,420500,421000,421000,420500,903
|
|
20240329,132500,118109705000,421000,421000,421000,420500,252
|
|
20240329,132400,118003635000,420500,420500,421000,420000,518
|
|
20240329,132300,117785804500,420500,420500,420500,420000,214
|
|
20240329,132200,117695836500,420500,420500,420500,420000,660
|
|
20240329,132100,117418336500,420000,420000,420500,420000,154
|
|
20240329,132000,117353634000,420500,420000,420500,420000,220
|
|
20240329,131900,117261184500,420000,420000,420500,420000,128
|
|
20240329,131800,117207417000,420000,419500,420500,419500,617
|
|
20240329,131700,116948270000,419500,419500,420000,419500,799
|
|
20240329,131600,116612755500,419500,420000,420000,419500,164
|
|
20240329,131500,116543937000,419500,419500,420000,419500,439
|
|
20240329,131400,116359708500,419500,419500,420000,419500,223
|
|
20240329,131300,116266124500,419500,420000,420500,419500,1701
|
|
20240329,131200,115551711000,420500,420500,420500,420000,255
|
|
20240329,131100,115444600500,420500,420500,420500,420000,254
|
|
20240329,131000,115337882000,420500,420000,420500,420000,256
|
|
20240329,130900,115230319500,420500,420500,420500,420000,117
|
|
20240329,130800,115181166500,420500,420000,420500,420000,283
|
|
20240329,130700,115062288000,420000,420000,420500,420000,255
|
|
20240329,130600,114955179000,420000,420000,420500,420000,468
|
|
20240329,130500,114758591500,420000,420500,420500,420000,167
|
|
20240329,130400,114688445500,420000,420500,420500,420000,133
|
|
20240329,130300,114632547500,420500,420000,420500,420000,146
|
|
20240329,130200,114571192500,420000,420000,420500,420000,156
|
|
20240329,130100,114505659000,420000,420000,420500,420000,436
|
|
20240329,130000,114322536000,420000,419500,420500,419500,1776
|
|
20240329,125900,113576681000,420000,420000,420000,419500,243
|
|
20240329,125800,113474700500,419500,420000,420000,419500,632
|
|
20240329,125700,113209334000,419500,419500,420000,419500,330
|
|
20240329,125600,113070865000,420000,419500,420000,419500,168
|
|
20240329,125500,113000362000,420000,419500,420000,419500,104
|
|
20240329,125400,112956713000,420000,419500,420000,419500,518
|
|
20240329,125300,112739376000,419500,419500,420000,419500,229
|
|
20240329,125200,112643279000,420000,420000,420500,420000,868
|
|
20240329,125100,112278709500,420000,420500,421000,420000,821
|
|
20240329,125000,111933495500,421000,419500,421000,419500,2109
|
|
20240329,124900,111047286000,419500,419500,420000,419500,135
|
|
20240329,124800,110990642000,419500,420000,420000,419500,672
|
|
20240329,124700,110708715500,420000,420000,420500,419500,1454
|
|
20240329,124600,110098057000,420000,420000,420500,420000,402
|
|
20240329,124500,109929187000,420000,420500,420500,420000,440
|
|
20240329,124400,109744277500,420500,420000,420500,420000,238
|
|
20240329,124300,109644307000,420000,420000,421000,420000,857
|
|
20240329,124200,109284000500,420000,420000,420500,420000,296
|
|
20240329,124100,109159563000,420000,420000,420500,420000,291
|
|
20240329,124000,109037332500,420000,420000,420500,420000,228
|
|
20240329,123900,108941565500,420000,420000,420500,420000,309
|
|
20240329,123800,108811779500,420500,420500,420500,420000,280
|
|
20240329,123700,108694146500,420000,420000,421000,419500,10289
|
|
20240329,123600,104372587000,420000,420000,420500,420000,2021
|
|
20240329,123500,103523764500,420000,420000,420500,420000,948
|
|
20240329,123400,103125593000,420500,420500,421000,420000,3296
|
|
20240329,123300,101739682000,420500,420500,421000,420500,332
|
|
20240329,123200,101600061000,421000,420500,421000,420500,255
|
|
20240329,123100,101492821500,420500,421000,421000,420500,252
|
|
20240329,123000,101386838000,421000,421000,421000,420500,237
|
|
20240329,122900,101287146000,420500,421500,421500,420500,1322
|
|
20240329,122800,100730578500,421000,421000,421500,421000,174
|
|
20240329,122700,100657307500,421000,421000,421500,421000,374
|
|
20240329,122600,100499811000,421000,421000,421500,421000,113
|
|
20240329,122500,100452233500,421000,421000,421500,421000,249
|
|
20240329,122400,100347386000,421000,421000,421500,421000,129
|
|
20240329,122300,100293073500,421000,421000,421500,421000,131
|
|
20240329,122200,100237914500,421500,421000,421500,421000,184
|
|
20240329,122100,100160444500,421000,421000,421500,421000,591
|
|
20240329,122000,99911608000,421000,421500,421500,421000,248
|
|
20240329,121900,99807122500,421500,421000,421500,421000,376
|
|
20240329,121800,99648820000,421000,421500,421500,421000,197
|
|
20240329,121700,99565875500,421500,421000,421500,421000,178
|
|
20240329,121600,99490925500,421000,421000,421500,421000,99
|
|
20240329,121500,99449231500,421000,421500,421500,421000,293
|
|
20240329,121400,99325852500,421500,421000,421500,421000,141
|
|
20240329,121300,99266469000,421500,421000,421500,421000,166
|
|
20240329,121200,99196576500,421000,421000,421500,421000,2109
|
|
20240329,121100,98308635500,421000,421000,421500,421000,261
|
|
20240329,121000,98198739000,421500,421500,421500,421000,360
|
|
20240329,120900,98047050000,421500,421000,421500,421000,123
|
|
20240329,120800,97995242000,421000,421500,421500,421000,238
|
|
20240329,120700,97895011500,421500,421000,421500,421000,177
|
|
20240329,120600,97820462500,421000,421500,421500,421000,369
|
|
20240329,120500,97665054000,421000,422000,422000,421000,296
|
|
20240329,120400,97540317500,421500,421500,422000,421500,195
|
|
20240329,120300,97458124000,421500,421500,422000,421500,332
|
|
20240329,120200,97318146500,421500,421500,422000,421500,450
|
|
20240329,120100,97128467500,422000,421500,422000,421500,374
|
|
20240329,120000,96970825000,421500,422000,422000,421500,180
|
|
20240329,115900,96894940500,421500,421500,422000,421500,234
|
|
20240329,115800,96796297000,421500,421500,422000,421500,394
|
|
20240329,115700,96630208500,421500,422000,422000,421500,336
|
|
20240329,115600,96488569500,421500,421500,422000,421500,129
|
|
20240329,115500,96434187000,421500,421500,422000,421500,213
|
|
20240329,115400,96344345500,422000,421500,422000,421500,447
|
|
20240329,115300,96155873500,422000,421500,422000,421500,142
|
|
20240329,115200,96095996000,421500,421500,422000,421500,133
|
|
20240329,115100,96039915000,421500,421500,422000,421500,138
|
|
20240329,115000,95981724500,422000,422000,422000,421500,187
|
|
20240329,114900,95902853000,421500,422000,422500,421500,182
|
|
20240329,114800,95826059500,421500,422000,422500,421500,1069
|
|
20240329,114700,95374857500,422000,422000,422500,422000,156
|
|
20240329,114600,95308981000,422500,422000,422500,422000,314
|
|
20240329,114500,95176389500,422000,421000,422500,421000,1839
|
|
20240329,114400,94401199500,421500,421500,421500,421000,183
|
|
20240329,114300,94324124500,421000,421000,421500,421000,404
|
|
20240329,114200,94153984000,421500,421000,421500,421000,301
|
|
20240329,114100,94027250500,421500,421000,421500,421000,661
|
|
20240329,114000,93748957000,421500,421000,421500,421000,212
|
|
20240329,113900,93659645000,421000,421500,421500,421000,214
|
|
20240329,113800,93569522000,421000,421000,421500,421000,205
|
|
20240329,113700,93483176500,421000,421500,421500,421000,205
|
|
20240329,113600,93396863500,421500,421000,421500,421000,285
|
|
20240329,113500,93276823500,421000,421500,421500,421000,239
|
|
20240329,113400,93176124500,421500,421000,421500,421000,346
|
|
20240329,113300,93030363500,421000,421000,421500,421000,379
|
|
20240329,113200,92870802000,421000,421000,421500,421000,401
|
|
20240329,113100,92701967500,421000,421500,422000,421000,514
|
|
20240329,113000,92485365000,421500,421500,422000,421500,849
|
|
20240329,112900,92127508000,421500,421500,422000,421500,356
|
|
20240329,112800,91977447000,421500,421500,422000,421500,393
|
|
20240329,112700,91811792000,421500,422000,422000,421500,182
|
|
20240329,112600,91735056500,421500,422000,422000,421500,1074
|
|
20240329,112500,91281886000,422000,421500,422000,421500,263
|
|
20240329,112400,91171010000,421500,421000,422000,421000,1853
|
|
20240329,112300,90389999000,421000,421000,421500,421000,431
|
|
20240329,112200,90208480500,421000,421000,421500,421000,132
|
|
20240329,112100,90152897500,421500,421500,421500,421000,363
|
|
20240329,112000,90000043000,421000,421000,421500,421000,613
|
|
20240329,111900,89741956000,421000,421000,421500,421000,786
|
|
20240329,111800,89411044500,421500,421000,421500,421000,649
|
|
20240329,111700,89137786500,421000,420500,421500,420500,1360
|
|
20240329,111600,88565281500,420500,421000,421000,420500,187
|
|
20240329,111500,88486602000,421000,421500,421500,420500,618
|
|
20240329,111400,88226426000,421000,421000,421500,421000,377
|
|
20240329,111300,88067702000,421000,421000,421500,421000,837
|
|
20240329,111200,87715311000,421500,421000,421500,421000,401
|
|
20240329,111100,87546464500,421000,421000,421500,421000,170
|
|
20240329,111000,87474884500,421000,421500,421500,421000,260
|
|
20240329,110900,87365368000,421000,421000,421500,421000,530
|
|
20240329,110800,87142220500,421500,421000,421500,421000,356
|
|
20240329,110700,86992336500,421000,421500,421500,421000,272
|
|
20240329,110600,86877811500,421000,421000,421500,421000,325
|
|
20240329,110500,86740926500,421000,421500,421500,421000,622
|
|
20240329,110400,86478932000,421500,421000,421500,421000,395
|
|
20240329,110300,86312621000,421000,421000,421500,421000,484
|
|
20240329,110200,86108831000,421000,421500,421500,421000,326
|
|
20240329,110100,85971570500,421500,421000,421500,421000,352
|
|
20240329,110000,85823359500,421500,421000,421500,421000,225
|
|
20240329,105900,85728559000,421500,421000,421500,420500,778
|
|
20240329,105800,85401123500,421000,421500,421500,421000,1339
|
|
20240329,105700,84837383500,421000,421000,421500,421000,772
|
|
20240329,105600,84512342000,421500,421000,421500,421000,443
|
|
20240329,105500,84325795000,421000,422000,422000,421000,1549
|
|
20240329,105400,83672977500,421500,421500,422000,421500,397
|
|
20240329,105300,83505630000,421500,422500,422500,421500,1160
|
|
20240329,105200,83016187500,422500,422500,423000,422000,565
|
|
20240329,105100,82777543500,422500,423000,423000,422000,273
|
|
20240329,105000,82662195000,423000,423000,423000,422000,1143
|
|
20240329,104900,82179175500,422500,423000,423000,422500,339
|
|
20240329,104800,82035899000,422500,423000,423000,422500,433
|
|
20240329,104700,81852801500,423000,423000,423500,422500,272
|
|
20240329,104600,81737760000,423000,423500,423500,423000,700
|
|
20240329,104500,81441654000,423500,423500,423500,423000,328
|
|
20240329,104400,81302883500,423000,422500,423500,422500,833
|
|
20240329,104300,80950546500,422500,422500,423000,422500,164
|
|
20240329,104200,80881230000,422500,422500,423000,422500,966
|
|
20240329,104100,80473061500,423000,423000,423000,422500,405
|
|
20240329,104000,80301833500,423000,422500,423000,422500,345
|
|
20240329,103900,80155921500,422500,422500,423000,422500,380
|
|
20240329,103800,79995369000,422500,421500,422500,421500,1172
|
|
20240329,103700,79500813000,421500,422000,422500,421500,1342
|
|
20240329,103600,78934485000,422500,422500,423000,422000,938
|
|
20240329,103500,78538205500,423000,422500,423000,422500,584
|
|
20240329,103400,78291335000,423000,423000,423000,422500,162
|
|
20240329,103300,78222876500,422500,423000,423000,422500,797
|
|
20240329,103200,77885769000,423000,423000,423500,423000,1937
|
|
20240329,103100,77066224500,423000,423500,423500,423000,537
|
|
20240329,103000,76839048500,423000,423000,423500,423000,142
|
|
20240329,102900,76778960000,423000,423000,423500,423000,391
|
|
20240329,102800,76613537500,423000,423500,423500,423000,232
|
|
20240329,102700,76515342500,423500,423500,424000,423000,596
|
|
20240329,102600,76262970000,423500,424000,424000,423500,178
|
|
20240329,102500,76187572000,424000,423500,424000,423500,1211
|
|
20240329,102400,75674172000,424000,424000,424000,423000,1516
|
|
20240329,102300,75031972500,423500,423500,424000,423500,294
|
|
20240329,102200,74907460500,423500,424000,424000,423500,525
|
|
20240329,102100,74685076500,423500,423500,424000,423500,594
|
|
20240329,102000,74433491500,424000,423500,424000,423500,726
|
|
20240329,101900,74125964500,423500,424500,424500,423500,2760
|
|
20240329,101800,72955078500,424500,425000,425000,424500,363
|
|
20240329,101700,72800944500,425000,425000,425000,424500,402
|
|
20240329,101600,72630231500,424500,425000,425000,424500,345
|
|
20240329,101500,72483670500,424500,424500,425000,424000,859
|
|
20240329,101400,72118869500,424500,424500,425000,424000,1772
|
|
20240329,101300,71367087500,424500,425000,425000,424500,611
|
|
20240329,101200,71107658000,425000,425000,425000,424500,268
|
|
20240329,101100,70993774500,424500,424000,425000,424000,2733
|
|
20240329,101000,69833581000,424500,424500,424500,424000,496
|
|
20240329,100900,69623143500,424500,424000,424500,424000,373
|
|
20240329,100800,69464945000,424000,424000,424500,424000,408
|
|
20240329,100700,69291822500,424000,424500,424500,424000,380
|
|
20240329,100600,69130623500,424500,424000,424500,424000,237
|
|
20240329,100500,69030070500,424000,423000,424500,423000,2398
|
|
20240329,100400,68013640500,423000,424000,424000,423000,932
|
|
20240329,100300,67619193000,424000,424000,424000,423500,888
|
|
20240329,100200,67243036000,424000,424000,424500,424000,1875
|
|
20240329,100100,66447895000,424500,424500,424500,424000,664
|
|
20240329,100000,66166068000,424500,424000,424500,424000,236
|
|
20240329,095900,66065957500,424000,425000,425000,424000,4448
|
|
20240329,095800,64177123000,425000,425500,426000,425000,1990
|
|
20240329,095700,63330385000,425500,425500,426000,425000,4960
|
|
20240329,095600,61219938500,425500,424500,425500,424500,5955
|
|
20240329,095500,58688824500,425000,425000,425000,424500,1284
|
|
20240329,095400,58143259000,425000,424500,425000,424000,2712
|
|
20240329,095300,56992067500,424500,423500,424500,423500,2807
|
|
20240329,095200,55801765000,423500,424000,424000,423500,958
|
|
20240329,095100,55395809500,424000,424000,424000,423500,1225
|
|
20240329,095000,54876681500,424000,425000,425000,423000,4273
|
|
20240329,094900,53065960500,424500,423500,424500,423500,4508
|
|
20240329,094800,51153960500,423500,423500,424000,423000,3099
|
|
20240329,094700,49841486000,423500,422500,423500,422000,5531
|
|
20240329,094600,47502805000,422000,421500,422500,421000,3183
|
|
20240329,094500,46159793500,421500,420500,421500,420500,3138
|
|
20240329,094400,44838253500,420500,420500,421000,420000,1728
|
|
20240329,094300,44111553500,420500,420000,420500,419500,3384
|
|
20240329,094200,42690294500,420000,419500,420000,419500,545
|
|
20240329,094100,42461639500,419500,420000,420000,419500,356
|
|
20240329,094000,42312232000,419500,419000,420000,419000,3530
|
|
20240329,093900,40832131500,419000,418500,419000,418500,592
|
|
20240329,093800,40584233500,419000,418500,419000,418500,692
|
|
20240329,093700,40294600000,418500,419000,419000,418500,713
|
|
20240329,093600,39996189500,419000,419000,419000,418500,267
|
|
20240329,093500,39884388000,418500,419000,419500,418500,458
|
|
20240329,093400,39692580000,419000,419000,419500,418500,1077
|
|
20240329,093300,39241364000,419000,418500,419500,418500,2247
|
|
20240329,093200,38300083500,418500,418500,419000,418500,1148
|
|
20240329,093100,37819450500,418500,418500,419000,418000,2425
|
|
20240329,093000,36804757500,418500,418500,419000,418000,2164
|
|
20240329,092900,35899292000,418500,418500,419000,418500,899
|
|
20240329,092800,35523022000,418500,418500,419000,418500,818
|
|
20240329,092700,35180621500,418500,419000,419000,418500,1105
|
|
20240329,092600,34718071000,418500,418500,419000,418500,861
|
|
20240329,092500,34357590500,418500,418500,419000,418500,986
|
|
20240329,092400,33944730000,419000,418500,419500,418000,2489
|
|
20240329,092300,32902680500,418500,418500,419000,418000,3227
|
|
20240329,092200,31552226000,418500,420000,420000,418500,4667
|
|
20240329,092100,29596193500,420000,420000,420000,419500,801
|
|
20240329,092000,29259939000,420000,420000,420000,419500,1351
|
|
20240329,091900,28692667500,420000,419500,420000,419500,1367
|
|
20240329,091800,28118790000,419500,420000,420000,419500,922
|
|
20240329,091700,27731918500,419500,419500,420000,419000,2724
|
|
20240329,091600,26588640500,420000,419500,420000,419500,539
|
|
20240329,091500,26362353500,420000,419000,420000,418500,3572
|
|
20240329,091400,24864773000,418500,419000,419000,418500,757
|
|
20240329,091300,24547728000,418500,418500,419000,418500,563
|
|
20240329,091200,24312002000,418500,418500,419000,418500,1619
|
|
20240329,091100,23634038000,418500,418000,419000,417500,4233
|
|
20240329,091000,21863340000,418000,418000,418500,417500,1757
|
|
20240329,090900,21129358000,418000,418000,418500,417500,3871
|
|
20240329,090800,19511585500,418000,418500,419000,418000,2124
|
|
20240329,090700,18623365500,418500,417500,419000,417500,6403
|
|
20240329,090600,15948200500,418000,418500,419000,417500,4620
|
|
20240329,090500,14016205500,418500,419000,419000,418000,4343
|
|
20240329,090400,12198615000,419000,418500,419500,418500,4132
|
|
20240329,090300,10467549000,418500,419500,420000,418500,4506
|
|
20240329,090200,8579279500,420000,419500,420000,419500,4367
|
|
20240329,090100,6746058500,420000,421500,422000,419500,3958
|
|
20240329,090000,5082416000,421500,420000,422000,420000,11979
|