580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,183700,1200292000,264500,264500,264500,264500,157
|
|
20240409,183600,1200292000,264500,264500,264500,264500,0
|
|
20240409,183500,1200292000,264500,264500,264500,264500,0
|
|
20240409,183400,1200292000,264500,264500,264500,264500,0
|
|
20240409,183300,1200292000,264500,264500,264500,264500,0
|
|
20240409,183200,1200292000,264500,264500,264500,264500,0
|
|
20240409,183100,1200292000,264500,264500,264500,264500,0
|
|
20240409,183000,1200292000,264500,264500,264500,264500,0
|
|
20240409,182900,1200292000,264500,264500,264500,264500,0
|
|
20240409,182800,1200292000,264500,264500,264500,264500,0
|
|
20240409,182700,1200292000,264500,264500,264500,264500,0
|
|
20240409,182600,1200292000,264500,264500,264500,264500,0
|
|
20240409,182500,1200292000,264500,264500,264500,264500,0
|
|
20240409,182400,1200292000,264500,264500,264500,264500,0
|
|
20240409,182300,1200292000,264500,264500,264500,264500,0
|
|
20240409,182200,1200292000,264500,264500,264500,264500,0
|
|
20240409,182100,1200292000,264500,264500,264500,264500,0
|
|
20240409,182000,1200292000,264500,264500,264500,264500,0
|
|
20240409,181900,1200292000,264500,264500,264500,264500,0
|
|
20240409,181800,1200292000,264500,264500,264500,264500,0
|
|
20240409,181700,1200292000,264500,264500,264500,264500,0
|
|
20240409,181600,1200292000,264500,264500,264500,264500,0
|
|
20240409,181500,1200292000,264500,264500,264500,264500,0
|
|
20240409,181400,1200292000,264500,264500,264500,264500,0
|
|
20240409,181300,1200292000,264500,264500,264500,264500,0
|
|
20240409,181200,1200292000,264500,264500,264500,264500,0
|
|
20240409,181100,1200292000,264500,264500,264500,264500,0
|
|
20240409,181000,1200292000,264500,264500,264500,264500,0
|
|
20240409,180900,1200292000,264500,264500,264500,264500,0
|
|
20240409,180800,1200292000,264500,264500,264500,264500,0
|
|
20240409,180700,1200292000,264500,264500,264500,264500,157
|
|
20240409,180600,1200292000,264500,264500,264500,264500,0
|
|
20240409,180500,1200292000,264500,264500,264500,264500,0
|
|
20240409,180400,1200292000,264500,264500,264500,264500,0
|
|
20240409,180300,1200292000,264500,264500,264500,264500,0
|
|
20240409,180200,1200292000,264500,264500,264500,264500,0
|
|
20240409,180100,1200292000,264500,264500,264500,264500,0
|
|
20240409,180000,1200292000,264500,264500,264500,264500,0
|
|
20240409,175900,1200292000,264500,264500,264500,264500,0
|
|
20240409,175800,1200292000,264500,264500,264500,264500,0
|
|
20240409,175700,1200292000,264500,264500,264500,264500,0
|
|
20240409,175600,1200292000,264500,264500,264500,264500,0
|
|
20240409,175500,1200292000,264500,264500,264500,264500,0
|
|
20240409,175400,1200292000,264500,264500,264500,264500,0
|
|
20240409,175300,1200292000,264500,264500,264500,264500,0
|
|
20240409,175200,1200292000,264500,264500,264500,264500,0
|
|
20240409,175100,1200292000,264500,264500,264500,264500,0
|
|
20240409,175000,1200292000,264500,264500,264500,264500,0
|
|
20240409,174900,1200292000,264500,264500,264500,264500,0
|
|
20240409,174800,1200292000,264500,264500,264500,264500,0
|
|
20240409,174700,1200292000,264500,264500,264500,264500,0
|
|
20240409,174600,1200292000,264500,264500,264500,264500,0
|
|
20240409,174500,1200292000,264500,264500,264500,264500,0
|
|
20240409,174400,1200292000,264500,264500,264500,264500,0
|
|
20240409,174300,1200292000,264500,264500,264500,264500,0
|
|
20240409,174200,1200292000,264500,264500,264500,264500,0
|
|
20240409,174100,1200292000,264500,264500,264500,264500,0
|
|
20240409,174000,1200292000,264500,264500,264500,264500,0
|
|
20240409,173900,1200292000,264500,264500,264500,264500,0
|
|
20240409,173800,1200292000,264500,264500,264500,264500,0
|
|
20240409,173700,1200292000,264500,264500,264500,264500,157
|
|
20240409,173600,1200292000,264500,264500,264500,264500,0
|
|
20240409,173500,1200292000,264500,264500,264500,264500,0
|
|
20240409,173400,1200292000,264500,264500,264500,264500,0
|
|
20240409,173300,1200292000,264500,264500,264500,264500,0
|
|
20240409,173200,1200292000,264500,264500,264500,264500,0
|
|
20240409,173100,1200292000,264500,264500,264500,264500,0
|
|
20240409,173000,1200292000,264500,264500,264500,264500,0
|
|
20240409,172900,1200292000,264500,264500,264500,264500,0
|
|
20240409,172800,1200292000,264500,264500,264500,264500,0
|
|
20240409,172700,1200292000,264500,264500,264500,264500,0
|
|
20240409,172600,1200292000,264500,264500,264500,264500,0
|
|
20240409,172500,1200292000,264500,264500,264500,264500,0
|
|
20240409,172400,1200292000,264500,264500,264500,264500,0
|
|
20240409,172300,1200292000,264500,264500,264500,264500,0
|
|
20240409,172200,1200292000,264500,264500,264500,264500,0
|
|
20240409,172100,1200292000,264500,264500,264500,264500,0
|
|
20240409,172000,1200292000,264500,264500,264500,264500,0
|
|
20240409,171900,1200292000,264500,264500,264500,264500,0
|
|
20240409,171800,1200292000,264500,264500,264500,264500,0
|
|
20240409,171700,1200292000,264500,264500,264500,264500,0
|
|
20240409,171600,1200292000,264500,264500,264500,264500,0
|
|
20240409,171500,1200292000,264500,264500,264500,264500,0
|
|
20240409,171400,1200292000,264500,264500,264500,264500,0
|
|
20240409,171300,1200292000,264500,264500,264500,264500,0
|
|
20240409,171200,1200292000,264500,264500,264500,264500,0
|
|
20240409,171100,1200292000,264500,264500,264500,264500,0
|
|
20240409,171000,1200292000,264500,264500,264500,264500,0
|
|
20240409,170900,1200292000,264500,264500,264500,264500,0
|
|
20240409,170800,1200292000,264500,264500,264500,264500,0
|
|
20240409,170700,1200292000,264500,264500,264500,264500,157
|
|
20240409,170600,1200292000,264500,264500,264500,264500,0
|
|
20240409,170500,1200292000,264500,264500,264500,264500,0
|
|
20240409,170400,1200292000,264500,264500,264500,264500,0
|
|
20240409,170300,1200292000,264500,264500,264500,264500,0
|
|
20240409,170200,1200292000,264500,264500,264500,264500,0
|
|
20240409,170100,1200292000,264500,264500,264500,264500,0
|
|
20240409,170000,1200292000,264500,264500,264500,264500,0
|
|
20240409,165900,1200292000,264500,264500,264500,264500,0
|
|
20240409,165800,1200292000,264500,264500,264500,264500,0
|
|
20240409,165700,1200292000,264500,264500,264500,264500,0
|
|
20240409,165600,1200292000,264500,264500,264500,264500,0
|
|
20240409,165500,1200292000,264500,264500,264500,264500,0
|
|
20240409,165400,1200292000,264500,264500,264500,264500,0
|
|
20240409,165300,1200292000,264500,264500,264500,264500,0
|
|
20240409,165200,1200292000,264500,264500,264500,264500,0
|
|
20240409,165100,1200292000,264500,264500,264500,264500,0
|
|
20240409,165000,1200292000,264500,264500,264500,264500,0
|
|
20240409,164900,1200292000,264500,264500,264500,264500,0
|
|
20240409,164800,1200292000,264500,264500,264500,264500,0
|
|
20240409,164700,1200292000,264500,264500,264500,264500,0
|
|
20240409,164600,1200292000,264500,264500,264500,264500,0
|
|
20240409,164500,1200292000,264500,264500,264500,264500,0
|
|
20240409,164400,1200292000,264500,264500,264500,264500,0
|
|
20240409,164300,1200292000,264500,264500,264500,264500,0
|
|
20240409,164200,1200292000,264500,264500,264500,264500,0
|
|
20240409,164100,1200292000,264500,264500,264500,264500,0
|
|
20240409,164000,1200292000,264500,264500,264500,264500,0
|
|
20240409,163900,1200292000,264500,264500,264500,264500,0
|
|
20240409,163800,1200292000,264500,264500,264500,264500,0
|
|
20240409,163700,1200292000,264500,264500,264500,264500,157
|
|
20240409,163600,1200292000,264500,264500,264500,264500,0
|
|
20240409,163500,1200292000,264500,264500,264500,264500,0
|
|
20240409,163400,1200292000,264500,264500,264500,264500,0
|
|
20240409,163300,1200292000,264500,264500,264500,264500,0
|
|
20240409,163200,1200292000,264500,264500,264500,264500,0
|
|
20240409,163100,1200292000,264500,264500,264500,264500,0
|
|
20240409,163000,1200292000,264500,264500,264500,264500,0
|
|
20240409,162900,1200292000,264500,264500,264500,264500,0
|
|
20240409,162800,1200292000,264500,264500,264500,264500,0
|
|
20240409,162700,1200292000,264500,264500,264500,264500,0
|
|
20240409,162600,1200292000,264500,264500,264500,264500,0
|
|
20240409,162500,1200292000,264500,264500,264500,264500,0
|
|
20240409,162400,1200292000,264500,264500,264500,264500,0
|
|
20240409,162300,1200292000,264500,264500,264500,264500,0
|
|
20240409,162200,1200292000,264500,264500,264500,264500,0
|
|
20240409,162100,1200292000,264500,264500,264500,264500,0
|
|
20240409,162000,1200292000,264500,264500,264500,264500,0
|
|
20240409,161900,1200292000,264500,264500,264500,264500,0
|
|
20240409,161800,1200292000,264500,264500,264500,264500,0
|
|
20240409,161700,1200292000,264500,264500,264500,264500,0
|
|
20240409,161600,1200292000,264500,264500,264500,264500,0
|
|
20240409,161500,1200292000,264500,264500,264500,264500,0
|
|
20240409,161400,1200292000,264500,264500,264500,264500,0
|
|
20240409,161300,1200292000,264500,264500,264500,264500,0
|
|
20240409,161200,1200292000,264500,264500,264500,264500,0
|
|
20240409,161100,1200292000,264500,264500,264500,264500,0
|
|
20240409,161000,1200292000,264500,264500,264500,264500,0
|
|
20240409,160900,1200292000,264500,264500,264500,264500,0
|
|
20240409,160800,1200292000,264500,264500,264500,264500,0
|
|
20240409,160700,1200292000,264500,264500,264500,264500,157
|
|
20240409,160600,1200292000,264500,264500,264500,264500,0
|
|
20240409,160500,1200292000,264500,264500,264500,264500,0
|
|
20240409,160400,1200292000,264500,264500,264500,264500,0
|
|
20240409,160300,1200292000,264500,264500,264500,264500,0
|
|
20240409,160200,1200292000,264500,264500,264500,264500,0
|
|
20240409,160100,1200292000,264500,264500,264500,264500,0
|
|
20240409,160000,1200292000,264500,264500,264500,264500,0
|
|
20240409,155900,1200292000,264500,264500,264500,264500,0
|
|
20240409,155800,1200292000,264500,264500,264500,264500,0
|
|
20240409,155700,1200292000,264500,264500,264500,264500,0
|
|
20240409,155600,1200292000,264500,264500,264500,264500,0
|
|
20240409,155500,1200292000,264500,264500,264500,264500,0
|
|
20240409,155400,1200292000,264500,264500,264500,264500,0
|
|
20240409,155300,1200292000,264500,264500,264500,264500,0
|
|
20240409,155200,1200292000,264500,264500,264500,264500,0
|
|
20240409,155100,1200292000,264500,264500,264500,264500,0
|
|
20240409,155000,1200292000,264500,264500,264500,264500,0
|
|
20240409,154900,1200292000,264500,264500,264500,264500,0
|
|
20240409,154800,1200292000,264500,264500,264500,264500,0
|
|
20240409,154700,1200292000,264500,264500,264500,264500,0
|
|
20240409,154600,1200292000,264500,264500,264500,264500,0
|
|
20240409,154500,1200292000,264500,264500,264500,264500,0
|
|
20240409,154400,1200292000,264500,264500,264500,264500,0
|
|
20240409,154300,1200292000,264500,264500,264500,264500,0
|
|
20240409,154200,1200292000,264500,264500,264500,264500,0
|
|
20240409,154100,1200292000,264500,264500,264500,264500,0
|
|
20240409,154000,1200292000,264500,264500,264500,264500,0
|
|
20240409,153900,1200292000,264500,264500,264500,264500,0
|
|
20240409,153800,1200292000,264500,264500,264500,264500,0
|
|
20240409,153700,1200292000,264500,264500,264500,264500,157
|
|
20240409,153600,1200292000,264500,264500,264500,264500,0
|
|
20240409,153500,1200292000,264500,264500,264500,264500,0
|
|
20240409,153400,1200292000,264500,264500,264500,264500,0
|
|
20240409,153300,1200292000,264500,264500,264500,264500,0
|
|
20240409,153200,1200292000,264500,264500,264500,264500,0
|
|
20240409,153100,1200292000,264500,264500,264500,264500,0
|
|
20240409,153000,1200292000,264500,264500,264500,264500,157
|
|
20240409,152900,1158765500,263500,263500,263500,263500,0
|
|
20240409,152800,1158765500,263500,263500,263500,263500,0
|
|
20240409,152700,1158765500,263500,263500,263500,263500,0
|
|
20240409,152600,1158765500,263500,263500,263500,263500,0
|
|
20240409,152500,1158765500,263500,263500,263500,263500,0
|
|
20240409,152400,1158765500,263500,263500,263500,263500,0
|
|
20240409,152300,1158765500,263500,263500,263500,263500,0
|
|
20240409,152200,1158765500,263500,263500,263500,263500,0
|
|
20240409,152100,1158765500,263500,263500,263500,263500,0
|
|
20240409,152000,1158765500,263500,263500,263500,263500,0
|
|
20240409,151900,1158765500,263500,264000,264000,263500,42
|
|
20240409,151800,1147684000,263500,263500,263500,263500,1
|
|
20240409,151700,1147420500,264000,263500,264000,263500,3
|
|
20240409,151600,1146629000,263500,263500,263500,263500,0
|
|
20240409,151500,1146629000,263500,263500,263500,263500,2
|
|
20240409,151400,1146102000,264000,264000,264000,264000,3
|
|
20240409,151300,1145310000,263500,263500,263500,263500,0
|
|
20240409,151200,1145310000,263500,263500,263500,263500,0
|
|
20240409,151100,1145310000,263500,263500,263500,263500,0
|
|
20240409,151000,1145310000,263500,263500,263500,263500,2
|
|
20240409,150900,1144783000,263000,263000,263000,263000,0
|
|
20240409,150800,1144783000,263000,264000,264000,263000,21
|
|
20240409,150700,1139240000,263000,263000,263000,263000,0
|
|
20240409,150600,1139240000,263000,263000,263000,263000,6
|
|
20240409,150500,1137662000,263000,263000,263000,263000,4
|
|
20240409,150400,1136610000,263000,263000,263000,263000,0
|
|
20240409,150300,1136610000,263000,263000,263000,263000,0
|
|
20240409,150200,1136610000,263000,263000,263500,263000,9
|
|
20240409,150100,1134240000,263500,263500,263500,263500,0
|
|
20240409,150000,1134240000,263500,264000,264000,263000,4
|
|
20240409,145900,1133186500,263500,263500,263500,263500,3
|
|
20240409,145800,1132396000,263000,263500,263500,263000,22
|
|
20240409,145700,1126608500,263500,264000,264000,263500,95
|
|
20240409,145600,1101575500,264000,264000,264000,264000,1
|
|
20240409,145500,1101311500,264000,264000,264000,263500,12
|
|
20240409,145400,1098144000,264500,264500,264500,264500,1
|
|
20240409,145300,1097879500,263500,263500,263500,263500,0
|
|
20240409,145200,1097879500,263500,263500,263500,263500,0
|
|
20240409,145100,1097879500,263500,263500,263500,263500,0
|
|
20240409,145000,1097879500,263500,264500,264500,263500,2
|
|
20240409,144900,1097351500,264500,264500,264500,264500,0
|
|
20240409,144800,1097351500,264500,264500,264500,264500,0
|
|
20240409,144700,1097351500,264500,264500,264500,264500,3
|
|
20240409,144600,1096558000,263500,263500,263500,263500,0
|
|
20240409,144500,1096558000,263500,263500,263500,263500,0
|
|
20240409,144400,1096558000,263500,264000,264000,263500,19
|
|
20240409,144300,1091551000,264000,264000,264000,264000,45
|
|
20240409,144200,1079671000,264000,264000,264000,264000,0
|
|
20240409,144100,1079671000,264000,264000,264000,264000,0
|
|
20240409,144000,1079671000,264000,264000,264000,264000,0
|
|
20240409,143900,1079671000,264000,264000,264000,264000,0
|
|
20240409,143800,1079671000,264000,264000,264000,264000,2
|
|
20240409,143700,1079143000,264000,264000,264000,264000,18
|
|
20240409,143600,1074391000,264500,264500,264500,264500,0
|
|
20240409,143500,1074391000,264500,264500,264500,264500,0
|
|
20240409,143400,1074391000,264500,264500,264500,264500,1
|
|
20240409,143300,1074126500,264000,264000,264000,264000,2
|
|
20240409,143200,1073598500,264000,264000,264000,264000,1
|
|
20240409,143100,1073334500,264500,264500,264500,264000,4
|
|
20240409,143000,1072277000,264500,264500,264500,264500,3
|
|
20240409,142900,1071483500,264000,264000,264000,264000,0
|
|
20240409,142800,1071483500,264000,264000,264000,264000,0
|
|
20240409,142700,1071483500,264000,264000,264000,264000,0
|
|
20240409,142600,1071483500,264000,264000,264000,264000,0
|
|
20240409,142500,1071483500,264000,264000,264000,264000,0
|
|
20240409,142400,1071483500,264000,264000,264000,264000,0
|
|
20240409,142300,1071483500,264000,264000,264000,264000,0
|
|
20240409,142200,1071483500,264000,264000,264000,264000,0
|
|
20240409,142100,1071483500,264000,264500,264500,264000,37
|
|
20240409,142000,1061698500,265000,265000,265000,265000,0
|
|
20240409,141900,1061698500,265000,265000,265000,265000,3
|
|
20240409,141800,1060903500,264500,264500,264500,264500,0
|
|
20240409,141700,1060903500,264500,264500,264500,264500,0
|
|
20240409,141600,1060903500,264500,264500,264500,264500,0
|
|
20240409,141500,1060903500,264500,264500,265000,264500,43
|
|
20240409,141400,1049515000,264000,264000,264000,264000,0
|
|
20240409,141300,1049515000,264000,264000,264000,264000,0
|
|
20240409,141200,1049515000,264000,264000,264000,264000,0
|
|
20240409,141100,1049515000,264000,264000,264000,264000,0
|
|
20240409,141000,1049515000,264000,264000,264000,264000,0
|
|
20240409,140900,1049515000,264000,264000,264000,264000,0
|
|
20240409,140800,1049515000,264000,264000,264000,264000,0
|
|
20240409,140700,1049515000,264000,264000,264000,264000,0
|
|
20240409,140600,1049515000,264000,264000,264000,264000,0
|
|
20240409,140500,1049515000,264000,264000,264000,264000,0
|
|
20240409,140400,1049515000,264000,264000,264000,264000,0
|
|
20240409,140300,1049515000,264000,264000,264000,264000,1
|
|
20240409,140200,1049251000,264000,264000,264000,264000,1
|
|
20240409,140100,1048987000,264500,264500,264500,264500,0
|
|
20240409,140000,1048987000,264500,264500,264500,264500,0
|
|
20240409,135900,1048987000,264500,264500,264500,264500,0
|
|
20240409,135800,1048987000,264500,264500,264500,264500,1
|
|
20240409,135700,1048722500,264500,264000,265000,264000,14
|
|
20240409,135600,1045015500,264500,264500,264500,264500,0
|
|
20240409,135500,1045015500,264500,264500,264500,264500,10
|
|
20240409,135400,1042370500,264500,264500,264500,264500,30
|
|
20240409,135300,1034435500,264500,264500,264500,264500,0
|
|
20240409,135200,1034435500,264500,264500,264500,264500,70
|
|
20240409,135100,1015920500,264000,264000,264000,264000,0
|
|
20240409,135000,1015920500,264000,264000,264000,264000,0
|
|
20240409,134900,1015920500,264000,264000,264000,264000,0
|
|
20240409,134800,1015920500,264000,264000,264000,264000,10
|
|
20240409,134700,1013280500,264500,264500,264500,264500,0
|
|
20240409,134600,1013280500,264500,264500,264500,264500,1
|
|
20240409,134500,1013016000,264500,264500,264500,264500,1
|
|
20240409,134400,1012751500,263500,265000,265000,263500,26
|
|
20240409,134300,1005899000,265000,265000,265000,265000,0
|
|
20240409,134200,1005899000,265000,265000,265000,265000,0
|
|
20240409,134100,1005899000,265000,264000,265000,264000,4
|
|
20240409,134000,1004841000,263500,263500,263500,263500,0
|
|
20240409,133900,1004841000,263500,264500,264500,263500,95
|
|
20240409,133800,979769000,264000,264000,264000,264000,0
|
|
20240409,133700,979769000,264000,264500,264500,264000,10
|
|
20240409,133600,977126500,264500,264500,264500,264500,1
|
|
20240409,133500,976862000,264500,264500,264500,264500,0
|
|
20240409,133400,976862000,264500,264500,264500,264500,0
|
|
20240409,133300,976862000,264500,264500,264500,264500,1
|
|
20240409,133200,976597500,264500,264500,264500,264500,1
|
|
20240409,133100,976333000,264500,264500,264500,264500,2
|
|
20240409,133000,975804000,264500,264500,264500,264500,24
|
|
20240409,132900,969456000,264500,264500,264500,264500,0
|
|
20240409,132800,969456000,264500,264500,264500,264500,0
|
|
20240409,132700,969456000,264500,264500,264500,264500,0
|
|
20240409,132600,969456000,264500,264500,264500,264500,0
|
|
20240409,132500,969456000,264500,265000,265000,264500,11
|
|
20240409,132400,966541500,265000,265000,265000,265000,10
|
|
20240409,132300,963891500,265000,265000,265000,265000,0
|
|
20240409,132200,963891500,265000,265000,265000,265000,5
|
|
20240409,132100,962566500,265000,265000,265000,265000,1
|
|
20240409,132000,962301500,264500,264500,264500,264500,51
|
|
20240409,131900,948812000,264500,264500,264500,264500,0
|
|
20240409,131800,948812000,264500,265000,265000,264500,11
|
|
20240409,131700,945897500,265000,265000,265000,265000,0
|
|
20240409,131600,945897500,265000,265000,265000,265000,3
|
|
20240409,131500,945102500,265000,265000,265000,265000,5
|
|
20240409,131400,943777500,265000,265000,265000,265000,26
|
|
20240409,131300,936887500,265000,265000,265000,265000,0
|
|
20240409,131200,936887500,265000,265000,265000,265000,1
|
|
20240409,131100,936622500,265000,265000,265000,265000,10
|
|
20240409,131000,933972500,265000,265000,265000,265000,0
|
|
20240409,130900,933972500,265000,265000,265000,265000,0
|
|
20240409,130800,933972500,265000,265000,265000,265000,2
|
|
20240409,130700,933442500,265000,265000,265000,265000,1
|
|
20240409,130600,933177500,265500,265500,265500,265500,0
|
|
20240409,130500,933177500,265500,265500,265500,265500,6
|
|
20240409,130400,931584500,265500,265500,265500,265500,6
|
|
20240409,130300,929991500,265000,265000,265000,265000,6
|
|
20240409,130200,928401500,265500,265500,265500,265500,0
|
|
20240409,130100,928401500,265500,265500,265500,265500,50
|
|
20240409,130000,915126500,265500,265500,265500,265500,1
|
|
20240409,125900,914861000,265500,265500,265500,265500,0
|
|
20240409,125800,914861000,265500,265500,265500,265500,3
|
|
20240409,125700,914064500,265500,265500,265500,265500,0
|
|
20240409,125600,914064500,265500,265500,265500,265500,2
|
|
20240409,125500,913533500,265500,265500,265500,265500,0
|
|
20240409,125400,913533500,265500,265500,265500,265500,0
|
|
20240409,125300,913533500,265500,265500,265500,265500,0
|
|
20240409,125200,913533500,265500,265000,265500,265000,23
|
|
20240409,125100,907427500,265000,265000,265000,265000,1
|
|
20240409,125000,907162500,265000,265000,265000,265000,0
|
|
20240409,124900,907162500,265000,265000,265000,265000,51
|
|
20240409,124800,893647500,265500,265500,265500,265500,5
|
|
20240409,124700,892320000,265500,265500,265500,265500,1
|
|
20240409,124600,892054500,265500,265500,265500,265500,0
|
|
20240409,124500,892054500,265500,265500,265500,265500,1
|
|
20240409,124400,891789000,265000,265000,265000,265000,0
|
|
20240409,124300,891789000,265000,265000,265000,265000,0
|
|
20240409,124200,891789000,265000,265000,265000,265000,0
|
|
20240409,124100,891789000,265000,265000,265000,265000,27
|
|
20240409,124000,884634000,265000,265000,265000,265000,19
|
|
20240409,123900,879599000,265000,265000,265000,265000,1
|
|
20240409,123800,879334000,265000,265000,265000,265000,0
|
|
20240409,123700,879334000,265000,265000,265000,265000,0
|
|
20240409,123600,879334000,265000,265000,265000,265000,0
|
|
20240409,123500,879334000,265000,265000,265000,265000,0
|
|
20240409,123400,879334000,265000,265000,265000,265000,0
|
|
20240409,123300,879334000,265000,265000,265000,265000,1
|
|
20240409,123200,879069000,265000,265500,265500,265000,2
|
|
20240409,123100,878538500,265500,265500,265500,265500,18
|
|
20240409,123000,873759500,265500,265500,265500,265500,1
|
|
20240409,122900,873494000,265000,265000,265000,265000,0
|
|
20240409,122800,873494000,265000,265000,265000,265000,0
|
|
20240409,122700,873494000,265000,265000,265000,265000,2
|
|
20240409,122600,872964000,265000,265000,265000,265000,1
|
|
20240409,122500,872699000,265000,265000,265000,265000,0
|
|
20240409,122400,872699000,265000,265000,265000,265000,0
|
|
20240409,122300,872699000,265000,265000,265000,265000,0
|
|
20240409,122200,872699000,265000,265000,265000,265000,0
|
|
20240409,122100,872699000,265000,265000,265000,265000,0
|
|
20240409,122000,872699000,265000,265000,265000,265000,0
|
|
20240409,121900,872699000,265000,265000,265000,265000,0
|
|
20240409,121800,872699000,265000,265000,265000,265000,6
|
|
20240409,121700,871109000,265000,265000,265000,265000,2
|
|
20240409,121600,870579000,264500,264500,264500,264500,0
|
|
20240409,121500,870579000,264500,264500,264500,264500,0
|
|
20240409,121400,870579000,264500,264500,264500,264500,0
|
|
20240409,121300,870579000,264500,264500,264500,264500,0
|
|
20240409,121200,870579000,264500,265000,265000,264500,2
|
|
20240409,121100,870049500,265000,265000,265000,265000,3
|
|
20240409,121000,869254500,264500,264500,264500,264500,0
|
|
20240409,120900,869254500,264500,264500,264500,264500,0
|
|
20240409,120800,869254500,264500,265500,265500,264500,12
|
|
20240409,120700,866070500,265000,265000,265000,265000,2
|
|
20240409,120600,865540500,265000,264500,265000,264500,2
|
|
20240409,120500,865011000,265000,265000,265000,265000,0
|
|
20240409,120400,865011000,265000,265000,265000,265000,0
|
|
20240409,120300,865011000,265000,265000,265000,265000,24
|
|
20240409,120200,858651000,264500,264500,264500,264500,0
|
|
20240409,120100,858651000,264500,264500,264500,264500,0
|
|
20240409,120000,858651000,264500,264500,264500,264500,0
|
|
20240409,115900,858651000,264500,264500,264500,264500,1
|
|
20240409,115800,858386500,264500,264500,264500,264500,0
|
|
20240409,115700,858386500,264500,264500,264500,264500,0
|
|
20240409,115600,858386500,264500,264500,264500,264500,0
|
|
20240409,115500,858386500,264500,264500,264500,264500,1
|
|
20240409,115400,858122000,264500,265000,265000,264500,7
|
|
20240409,115300,856267500,265000,265000,265000,265000,3
|
|
20240409,115200,855472500,265000,264500,265000,264500,2
|
|
20240409,115100,854943000,265000,264500,265000,264500,7
|
|
20240409,115000,853090500,264500,264500,264500,264500,0
|
|
20240409,114900,853090500,264500,265000,265000,264500,22
|
|
20240409,114800,847261000,264500,264500,264500,264500,0
|
|
20240409,114700,847261000,264500,264500,264500,264500,0
|
|
20240409,114600,847261000,264500,264500,264500,264500,0
|
|
20240409,114500,847261000,264500,264500,264500,264500,0
|
|
20240409,114400,847261000,264500,264500,264500,264500,0
|
|
20240409,114300,847261000,264500,264500,264500,264500,3
|
|
20240409,114200,846467500,264500,264500,264500,264500,17
|
|
20240409,114100,841971000,264000,264000,264000,264000,0
|
|
20240409,114000,841971000,264000,264000,264000,264000,1
|
|
20240409,113900,841707000,265000,264500,265000,264500,7
|
|
20240409,113800,839853500,264500,264500,264500,264500,0
|
|
20240409,113700,839853500,264500,264000,264500,264000,25
|
|
20240409,113600,833243500,264500,264500,264500,264500,5
|
|
20240409,113500,831921000,264500,264500,264500,264500,10
|
|
20240409,113400,829276000,264500,264500,264500,264500,0
|
|
20240409,113300,829276000,264500,264500,264500,264500,0
|
|
20240409,113200,829276000,264500,264500,264500,264500,0
|
|
20240409,113100,829276000,264500,265500,265500,264500,5
|
|
20240409,113000,827952500,264500,265000,265000,264500,66
|
|
20240409,112900,810463000,265500,265500,265500,265500,3
|
|
20240409,112800,809666500,265500,265500,265500,265500,0
|
|
20240409,112700,809666500,265500,265500,265500,265500,64
|
|
20240409,112600,792674500,265500,265500,265500,265500,0
|
|
20240409,112500,792674500,265500,265500,265500,265500,15
|
|
20240409,112400,788692000,265500,265500,265500,265500,3
|
|
20240409,112300,787895500,265500,265500,265500,265500,1
|
|
20240409,112200,787630000,265500,265500,265500,265500,1
|
|
20240409,112100,787364500,265500,265500,265500,265500,10
|
|
20240409,112000,784709500,265500,265500,265500,265500,1
|
|
20240409,111900,784444000,265500,265500,265500,265500,0
|
|
20240409,111800,784444000,265500,265500,265500,265500,5
|
|
20240409,111700,783116500,264500,264500,264500,264500,1
|
|
20240409,111600,782852000,264500,264500,264500,264500,14
|
|
20240409,111500,779149000,264500,264500,264500,264500,3
|
|
20240409,111400,778355500,264500,264500,264500,264500,0
|
|
20240409,111300,778355500,264500,264500,264500,264500,23
|
|
20240409,111200,772272000,264500,264500,264500,264500,0
|
|
20240409,111100,772272000,264500,264500,264500,264500,3
|
|
20240409,111000,771478500,264500,264500,264500,264500,5
|
|
20240409,110900,770156000,264000,264000,264000,264000,0
|
|
20240409,110800,770156000,264000,264000,264000,264000,0
|
|
20240409,110700,770156000,264000,264000,264000,264000,0
|
|
20240409,110600,770156000,264000,264000,264000,264000,0
|
|
20240409,110500,770156000,264000,264000,264000,263500,25
|
|
20240409,110400,763556500,264000,264000,264000,263500,97
|
|
20240409,110300,737958000,264000,264000,264000,264000,0
|
|
20240409,110200,737958000,264000,264000,264000,264000,0
|
|
20240409,110100,737958000,264000,264000,264000,264000,0
|
|
20240409,110000,737958000,264000,264000,264500,264000,52
|
|
20240409,105900,724229500,264000,264000,264000,264000,0
|
|
20240409,105800,724229500,264000,264000,264000,264000,0
|
|
20240409,105700,724229500,264000,264000,264500,264000,20
|
|
20240409,105600,718941000,264000,264000,264000,264000,0
|
|
20240409,105500,718941000,264000,264500,264500,264000,11
|
|
20240409,105400,716035500,264500,265000,265000,264500,46
|
|
20240409,105300,703864500,265000,265000,265000,265000,1
|
|
20240409,105200,703599500,265500,264500,265500,264500,16
|
|
20240409,105100,699365000,265000,265500,265500,265000,3
|
|
20240409,105000,698569000,265500,265500,265500,265500,16
|
|
20240409,104900,694321000,265500,266000,266000,264500,26
|
|
20240409,104800,687430500,266000,266000,266000,266000,3
|
|
20240409,104700,686632500,266000,264500,266000,264500,36
|
|
20240409,104600,677109000,264500,264500,264500,264500,0
|
|
20240409,104500,677109000,264500,264500,264500,264500,0
|
|
20240409,104400,677109000,264500,264500,264500,264500,5
|
|
20240409,104300,675786500,265000,266000,266000,265000,2
|
|
20240409,104200,675255500,264500,264500,264500,264500,1
|
|
20240409,104100,674991000,266000,264500,266000,264500,6
|
|
20240409,104000,673396500,265000,265000,265000,265000,0
|
|
20240409,103900,673396500,265000,265000,265000,265000,1
|
|
20240409,103800,673131500,265000,265000,265000,265000,0
|
|
20240409,103700,673131500,265000,265000,265000,265000,0
|
|
20240409,103600,673131500,265000,264500,265000,264500,8
|
|
20240409,103500,671012500,264500,265000,265000,264500,16
|
|
20240409,103400,666775500,265500,265500,265500,265500,0
|
|
20240409,103300,666775500,265500,265500,265500,265500,77
|
|
20240409,103200,646332000,265500,265500,265500,265500,2
|
|
20240409,103100,645801000,266000,264500,266000,264500,23
|
|
20240409,103000,639708000,264000,264000,264000,264000,0
|
|
20240409,102900,639708000,264000,264000,264500,264000,21
|
|
20240409,102800,634161500,264000,264000,264000,264000,8
|
|
20240409,102700,632049500,264000,265000,265000,264000,246
|
|
20240409,102600,566932500,265000,265000,265000,265000,11
|
|
20240409,102500,564017500,265000,265000,265000,265000,3
|
|
20240409,102400,563222500,265000,265000,265000,265000,0
|
|
20240409,102300,563222500,265000,265000,265000,265000,27
|
|
20240409,102200,556067500,265000,265000,265000,265000,10
|
|
20240409,102100,553417500,265000,265000,265000,265000,13
|
|
20240409,102000,549972500,265000,265000,265000,265000,11
|
|
20240409,101900,547057500,265000,265500,266000,265000,155
|
|
20240409,101800,505870000,265500,265500,265500,265500,0
|
|
20240409,101700,505870000,265500,265000,265500,265000,12
|
|
20240409,101600,502687000,265500,265500,265500,265500,13
|
|
20240409,101500,499235500,265000,265500,265500,265000,17
|
|
20240409,101400,494724500,265500,265500,265500,265500,4
|
|
20240409,101300,493662500,265500,265000,265500,265000,19
|
|
20240409,101200,488618500,265500,265500,265500,265500,159
|
|
20240409,101100,446404000,265000,265500,265500,265000,83
|
|
20240409,101000,424370000,265500,265500,265500,265500,1
|
|
20240409,100900,424104500,265000,265000,265000,265000,4
|
|
20240409,100800,423044500,265000,265000,265000,265000,1
|
|
20240409,100700,422779500,265000,265500,265500,265000,19
|
|
20240409,100600,417736500,265500,265500,265500,265500,0
|
|
20240409,100500,417736500,265500,265500,265500,265500,21
|
|
20240409,100400,412161000,265000,265000,265000,265000,10
|
|
20240409,100300,409511000,265500,265500,265500,265500,2
|
|
20240409,100200,408980000,265500,265500,265500,265500,0
|
|
20240409,100100,408980000,265500,265000,265500,265000,52
|
|
20240409,100000,395183500,264000,264500,265000,264000,29
|
|
20240409,095900,387512500,265000,265000,265000,265000,0
|
|
20240409,095800,387512500,265000,265000,265000,264500,124
|
|
20240409,095700,354700500,265000,265000,265000,265000,7
|
|
20240409,095600,352845500,265000,265000,265000,265000,2
|
|
20240409,095500,352315500,265000,265000,265000,265000,12
|
|
20240409,095400,349135500,265000,265500,265500,265000,18
|
|
20240409,095300,344357500,265500,265500,265500,265000,14
|
|
20240409,095200,340641000,265500,265500,265500,265500,0
|
|
20240409,095100,340641000,265500,265000,265500,265000,33
|
|
20240409,095000,331882500,265000,265000,265000,265000,0
|
|
20240409,094900,331882500,265000,265000,265000,265000,2
|
|
20240409,094800,331352500,265000,264500,265000,264500,3
|
|
20240409,094700,330558000,265000,265000,265000,265000,0
|
|
20240409,094600,330558000,265000,265000,265000,265000,0
|
|
20240409,094500,330558000,265000,265000,265000,264500,19
|
|
20240409,094400,325526500,265000,265000,265000,265000,4
|
|
20240409,094300,324466500,264500,264500,264500,264500,1
|
|
20240409,094200,324202000,264500,264500,264500,264500,1
|
|
20240409,094100,323937500,265000,265000,265000,265000,32
|
|
20240409,094000,315457500,265000,265000,265000,265000,2
|
|
20240409,093900,314927500,265000,265000,265000,265000,2
|
|
20240409,093800,314397500,265000,265000,265000,265000,1
|
|
20240409,093700,314132500,265500,265500,265500,265500,4
|
|
20240409,093600,313070500,265500,265000,265500,265000,2
|
|
20240409,093500,312540000,264500,264500,264500,264500,4
|
|
20240409,093400,311482000,264500,265500,265500,264500,6
|
|
20240409,093300,309890000,265000,265000,265000,265000,87
|
|
20240409,093200,286835000,265000,265000,265000,264000,15
|
|
20240409,093100,282865000,264500,265000,265000,264000,39
|
|
20240409,093000,272549500,265000,265000,265000,265000,3
|
|
20240409,092900,271754500,264500,264500,264500,264500,2
|
|
20240409,092800,271225500,265000,265000,265000,265000,1
|
|
20240409,092700,270960500,265000,265000,265000,265000,28
|
|
20240409,092600,263540500,264500,264500,264500,264500,1
|
|
20240409,092500,263276000,264500,265000,265000,264500,13
|
|
20240409,092400,259833500,264500,264500,264500,264500,17
|
|
20240409,092300,255337000,264500,264500,264500,264500,11
|
|
20240409,092200,252427500,264000,263000,264000,263000,13
|
|
20240409,092100,248996500,263000,263000,263000,263000,1
|
|
20240409,092000,248733500,263000,263500,263500,263000,17
|
|
20240409,091900,244261000,263000,263500,263500,263000,25
|
|
20240409,091800,237676000,263000,263500,263500,263000,106
|
|
20240409,091700,209772000,264000,265000,265000,264000,28
|
|
20240409,091600,202377000,265000,264000,265000,264000,38
|
|
20240409,091500,192321000,264500,264500,264500,264500,12
|
|
20240409,091400,189147000,264500,264500,264500,264500,2
|
|
20240409,091300,188618000,264500,264500,265000,264000,142
|
|
20240409,091200,151003500,264500,264500,264500,264500,34
|
|
20240409,091100,142010500,264500,264500,264500,264000,108
|
|
20240409,091000,113447000,264500,264500,264500,264500,21
|
|
20240409,090900,107892500,264500,264000,264500,264000,65
|
|
20240409,090800,90729500,264000,264000,264000,264000,29
|
|
20240409,090700,83073500,264000,263500,264000,263500,35
|
|
20240409,090600,73838000,263500,263500,263500,263500,91
|
|
20240409,090500,49859500,263000,263500,263500,263000,17
|
|
20240409,090400,45386000,263500,263000,263500,263000,10
|
|
20240409,090300,42751500,263000,263000,263000,263000,10
|
|
20240409,090200,40121500,262500,262500,262500,262500,9
|
|
20240409,090100,37759000,262500,262000,262500,262000,3
|
|
20240409,090000,36972500,261500,262500,263000,261000,141
|