589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,184600,1994351500,405000,405000,405000,405000,121
|
|
20240401,184500,1994351500,405000,405000,405000,405000,0
|
|
20240401,184400,1994351500,405000,405000,405000,405000,0
|
|
20240401,184300,1994351500,405000,405000,405000,405000,0
|
|
20240401,184200,1994351500,405000,405000,405000,405000,0
|
|
20240401,184100,1994351500,405000,405000,405000,405000,0
|
|
20240401,184000,1994351500,405000,405000,405000,405000,0
|
|
20240401,183900,1994351500,405000,405000,405000,405000,0
|
|
20240401,183800,1994351500,405000,405000,405000,405000,0
|
|
20240401,183700,1994351500,405000,405000,405000,405000,0
|
|
20240401,183600,1994351500,405000,405000,405000,405000,0
|
|
20240401,183500,1994351500,405000,405000,405000,405000,0
|
|
20240401,183400,1994351500,405000,405000,405000,405000,0
|
|
20240401,183300,1994351500,405000,405000,405000,405000,0
|
|
20240401,183200,1994351500,405000,405000,405000,405000,0
|
|
20240401,183100,1994351500,405000,405000,405000,405000,0
|
|
20240401,183000,1994351500,405000,405000,405000,405000,0
|
|
20240401,182900,1994351500,405000,405000,405000,405000,0
|
|
20240401,182800,1994351500,405000,405000,405000,405000,0
|
|
20240401,182700,1994351500,405000,405000,405000,405000,0
|
|
20240401,182600,1994351500,405000,405000,405000,405000,0
|
|
20240401,182500,1994351500,405000,405000,405000,405000,0
|
|
20240401,182400,1994351500,405000,405000,405000,405000,0
|
|
20240401,182300,1994351500,405000,405000,405000,405000,0
|
|
20240401,182200,1994351500,405000,405000,405000,405000,0
|
|
20240401,182100,1994351500,405000,405000,405000,405000,0
|
|
20240401,182000,1994351500,405000,405000,405000,405000,0
|
|
20240401,181900,1994351500,405000,405000,405000,405000,0
|
|
20240401,181800,1994351500,405000,405000,405000,405000,0
|
|
20240401,181700,1994351500,405000,405000,405000,405000,0
|
|
20240401,181600,1994351500,405000,405000,405000,405000,121
|
|
20240401,181500,1994351500,405000,405000,405000,405000,0
|
|
20240401,181400,1994351500,405000,405000,405000,405000,0
|
|
20240401,181300,1994351500,405000,405000,405000,405000,0
|
|
20240401,181200,1994351500,405000,405000,405000,405000,0
|
|
20240401,181100,1994351500,405000,405000,405000,405000,0
|
|
20240401,181000,1994351500,405000,405000,405000,405000,0
|
|
20240401,180900,1994351500,405000,405000,405000,405000,0
|
|
20240401,180800,1994351500,405000,405000,405000,405000,0
|
|
20240401,180700,1994351500,405000,405000,405000,405000,0
|
|
20240401,180600,1994351500,405000,405000,405000,405000,0
|
|
20240401,180500,1994351500,405000,405000,405000,405000,0
|
|
20240401,180400,1994351500,405000,405000,405000,405000,0
|
|
20240401,180300,1994351500,405000,405000,405000,405000,0
|
|
20240401,180200,1994351500,405000,405000,405000,405000,0
|
|
20240401,180100,1994351500,405000,405000,405000,405000,0
|
|
20240401,180000,1994351500,405000,405000,405000,405000,0
|
|
20240401,175900,1994351500,405000,405000,405000,405000,0
|
|
20240401,175800,1994351500,405000,405000,405000,405000,0
|
|
20240401,175700,1994351500,405000,405000,405000,405000,0
|
|
20240401,175600,1994351500,405000,405000,405000,405000,0
|
|
20240401,175500,1994351500,405000,405000,405000,405000,0
|
|
20240401,175400,1994351500,405000,405000,405000,405000,0
|
|
20240401,175300,1994351500,405000,405000,405000,405000,0
|
|
20240401,175200,1994351500,405000,405000,405000,405000,0
|
|
20240401,175100,1994351500,405000,405000,405000,405000,0
|
|
20240401,175000,1994351500,405000,405000,405000,405000,0
|
|
20240401,174900,1994351500,405000,405000,405000,405000,0
|
|
20240401,174800,1994351500,405000,405000,405000,405000,0
|
|
20240401,174700,1994351500,405000,405000,405000,405000,0
|
|
20240401,174600,1994351500,405000,405000,405000,405000,121
|
|
20240401,174500,1994351500,405000,405000,405000,405000,0
|
|
20240401,174400,1994351500,405000,405000,405000,405000,0
|
|
20240401,174300,1994351500,405000,405000,405000,405000,0
|
|
20240401,174200,1994351500,405000,405000,405000,405000,0
|
|
20240401,174100,1994351500,405000,405000,405000,405000,0
|
|
20240401,174000,1994351500,405000,405000,405000,405000,0
|
|
20240401,173900,1994351500,405000,405000,405000,405000,0
|
|
20240401,173800,1994351500,405000,405000,405000,405000,0
|
|
20240401,173700,1994351500,405000,405000,405000,405000,0
|
|
20240401,173600,1994351500,405000,405000,405000,405000,0
|
|
20240401,173500,1994351500,405000,405000,405000,405000,0
|
|
20240401,173400,1994351500,405000,405000,405000,405000,0
|
|
20240401,173300,1994351500,405000,405000,405000,405000,0
|
|
20240401,173200,1994351500,405000,405000,405000,405000,0
|
|
20240401,173100,1994351500,405000,405000,405000,405000,0
|
|
20240401,173000,1994351500,405000,405000,405000,405000,0
|
|
20240401,172900,1994351500,405000,405000,405000,405000,0
|
|
20240401,172800,1994351500,405000,405000,405000,405000,0
|
|
20240401,172700,1994351500,405000,405000,405000,405000,0
|
|
20240401,172600,1994351500,405000,405000,405000,405000,0
|
|
20240401,172500,1994351500,405000,405000,405000,405000,0
|
|
20240401,172400,1994351500,405000,405000,405000,405000,0
|
|
20240401,172300,1994351500,405000,405000,405000,405000,0
|
|
20240401,172200,1994351500,405000,405000,405000,405000,0
|
|
20240401,172100,1994351500,405000,405000,405000,405000,0
|
|
20240401,172000,1994351500,405000,405000,405000,405000,0
|
|
20240401,171900,1994351500,405000,405000,405000,405000,0
|
|
20240401,171800,1994351500,405000,405000,405000,405000,0
|
|
20240401,171700,1994351500,405000,405000,405000,405000,0
|
|
20240401,171600,1994351500,405000,405000,405000,405000,121
|
|
20240401,171500,1994351500,405000,405000,405000,405000,0
|
|
20240401,171400,1994351500,405000,405000,405000,405000,0
|
|
20240401,171300,1994351500,405000,405000,405000,405000,0
|
|
20240401,171200,1994351500,405000,405000,405000,405000,0
|
|
20240401,171100,1994351500,405000,405000,405000,405000,0
|
|
20240401,171000,1994351500,405000,405000,405000,405000,0
|
|
20240401,170900,1994351500,405000,405000,405000,405000,0
|
|
20240401,170800,1994351500,405000,405000,405000,405000,0
|
|
20240401,170700,1994351500,405000,405000,405000,405000,0
|
|
20240401,170600,1994351500,405000,405000,405000,405000,0
|
|
20240401,170500,1994351500,405000,405000,405000,405000,0
|
|
20240401,170400,1994351500,405000,405000,405000,405000,0
|
|
20240401,170300,1994351500,405000,405000,405000,405000,0
|
|
20240401,170200,1994351500,405000,405000,405000,405000,0
|
|
20240401,170100,1994351500,405000,405000,405000,405000,0
|
|
20240401,170000,1994351500,405000,405000,405000,405000,0
|
|
20240401,165900,1994351500,405000,405000,405000,405000,0
|
|
20240401,165800,1994351500,405000,405000,405000,405000,0
|
|
20240401,165700,1994351500,405000,405000,405000,405000,0
|
|
20240401,165600,1994351500,405000,405000,405000,405000,0
|
|
20240401,165500,1994351500,405000,405000,405000,405000,0
|
|
20240401,165400,1994351500,405000,405000,405000,405000,0
|
|
20240401,165300,1994351500,405000,405000,405000,405000,0
|
|
20240401,165200,1994351500,405000,405000,405000,405000,0
|
|
20240401,165100,1994351500,405000,405000,405000,405000,0
|
|
20240401,165000,1994351500,405000,405000,405000,405000,0
|
|
20240401,164900,1994351500,405000,405000,405000,405000,0
|
|
20240401,164800,1994351500,405000,405000,405000,405000,0
|
|
20240401,164700,1994351500,405000,405000,405000,405000,0
|
|
20240401,164600,1994351500,405000,405000,405000,405000,121
|
|
20240401,164500,1994351500,405000,405000,405000,405000,0
|
|
20240401,164400,1994351500,405000,405000,405000,405000,0
|
|
20240401,164300,1994351500,405000,405000,405000,405000,0
|
|
20240401,164200,1994351500,405000,405000,405000,405000,0
|
|
20240401,164100,1994351500,405000,405000,405000,405000,0
|
|
20240401,164000,1994351500,405000,405000,405000,405000,0
|
|
20240401,163900,1994351500,405000,405000,405000,405000,0
|
|
20240401,163800,1994351500,405000,405000,405000,405000,0
|
|
20240401,163700,1994351500,405000,405000,405000,405000,0
|
|
20240401,163600,1994351500,405000,405000,405000,405000,0
|
|
20240401,163500,1994351500,405000,405000,405000,405000,0
|
|
20240401,163400,1994351500,405000,405000,405000,405000,0
|
|
20240401,163300,1994351500,405000,405000,405000,405000,0
|
|
20240401,163200,1994351500,405000,405000,405000,405000,0
|
|
20240401,163100,1994351500,405000,405000,405000,405000,0
|
|
20240401,163000,1994351500,405000,405000,405000,405000,0
|
|
20240401,162900,1994351500,405000,405000,405000,405000,0
|
|
20240401,162800,1994351500,405000,405000,405000,405000,0
|
|
20240401,162700,1994351500,405000,405000,405000,405000,0
|
|
20240401,162600,1994351500,405000,405000,405000,405000,0
|
|
20240401,162500,1994351500,405000,405000,405000,405000,0
|
|
20240401,162400,1994351500,405000,405000,405000,405000,0
|
|
20240401,162300,1994351500,405000,405000,405000,405000,0
|
|
20240401,162200,1994351500,405000,405000,405000,405000,0
|
|
20240401,162100,1994351500,405000,405000,405000,405000,0
|
|
20240401,162000,1994351500,405000,405000,405000,405000,0
|
|
20240401,161900,1994351500,405000,405000,405000,405000,0
|
|
20240401,161800,1994351500,405000,405000,405000,405000,0
|
|
20240401,161700,1994351500,405000,405000,405000,405000,0
|
|
20240401,161600,1994351500,405000,405000,405000,405000,121
|
|
20240401,161500,1994351500,405000,405000,405000,405000,0
|
|
20240401,161400,1994351500,405000,405000,405000,405000,0
|
|
20240401,161300,1994351500,405000,405000,405000,405000,0
|
|
20240401,161200,1994351500,405000,405000,405000,405000,0
|
|
20240401,161100,1994351500,405000,405000,405000,405000,0
|
|
20240401,161000,1994351500,405000,405000,405000,405000,0
|
|
20240401,160900,1994351500,405000,405000,405000,405000,0
|
|
20240401,160800,1994351500,405000,405000,405000,405000,0
|
|
20240401,160700,1994351500,405000,405000,405000,405000,0
|
|
20240401,160600,1994351500,405000,405000,405000,405000,0
|
|
20240401,160500,1994351500,405000,405000,405000,405000,0
|
|
20240401,160400,1994351500,405000,405000,405000,405000,0
|
|
20240401,160300,1994351500,405000,405000,405000,405000,0
|
|
20240401,160200,1994351500,405000,405000,405000,405000,0
|
|
20240401,160100,1994351500,405000,405000,405000,405000,0
|
|
20240401,160000,1994351500,405000,405000,405000,405000,0
|
|
20240401,155900,1994351500,405000,405000,405000,405000,0
|
|
20240401,155800,1994351500,405000,405000,405000,405000,0
|
|
20240401,155700,1994351500,405000,405000,405000,405000,0
|
|
20240401,155600,1994351500,405000,405000,405000,405000,0
|
|
20240401,155500,1994351500,405000,405000,405000,405000,0
|
|
20240401,155400,1994351500,405000,405000,405000,405000,0
|
|
20240401,155300,1994351500,405000,405000,405000,405000,0
|
|
20240401,155200,1994351500,405000,405000,405000,405000,0
|
|
20240401,155100,1994351500,405000,405000,405000,405000,0
|
|
20240401,155000,1994351500,405000,405000,405000,405000,0
|
|
20240401,154900,1994351500,405000,405000,405000,405000,0
|
|
20240401,154800,1994351500,405000,405000,405000,405000,0
|
|
20240401,154700,1994351500,405000,405000,405000,405000,0
|
|
20240401,154600,1994351500,405000,405000,405000,405000,121
|
|
20240401,154500,1994351500,405000,405000,405000,405000,0
|
|
20240401,154400,1994351500,405000,405000,405000,405000,0
|
|
20240401,154300,1994351500,405000,405000,405000,405000,0
|
|
20240401,154200,1994351500,405000,405000,405000,405000,0
|
|
20240401,154100,1994351500,405000,405000,405000,405000,0
|
|
20240401,154000,1994351500,405000,405000,405000,405000,0
|
|
20240401,153900,1994351500,405000,405000,405000,405000,0
|
|
20240401,153800,1994351500,405000,405000,405000,405000,0
|
|
20240401,153700,1994351500,405000,405000,405000,405000,0
|
|
20240401,153600,1994351500,405000,405000,405000,405000,0
|
|
20240401,153500,1994351500,405000,405000,405000,405000,0
|
|
20240401,153400,1994351500,405000,405000,405000,405000,0
|
|
20240401,153300,1994351500,405000,405000,405000,405000,0
|
|
20240401,153200,1994351500,405000,405000,405000,405000,0
|
|
20240401,153100,1994351500,405000,405000,405000,405000,0
|
|
20240401,153000,1994351500,405000,405000,405000,405000,121
|
|
20240401,152900,1945346500,404000,404000,404000,404000,0
|
|
20240401,152800,1945346500,404000,404000,404000,404000,0
|
|
20240401,152700,1945346500,404000,404000,404000,404000,0
|
|
20240401,152600,1945346500,404000,404000,404000,404000,0
|
|
20240401,152500,1945346500,404000,404000,404000,404000,0
|
|
20240401,152400,1945346500,404000,404000,404000,404000,0
|
|
20240401,152300,1945346500,404000,404000,404000,404000,0
|
|
20240401,152200,1945346500,404000,404000,404000,404000,0
|
|
20240401,152100,1945346500,404000,404000,404000,404000,0
|
|
20240401,152000,1945346500,404000,404000,404000,404000,0
|
|
20240401,151900,1945346500,404000,404500,404500,403000,43
|
|
20240401,151800,1927975000,404500,404500,404500,404500,1
|
|
20240401,151700,1927570500,404000,404000,404000,404000,1
|
|
20240401,151600,1927166500,404000,404500,404500,404000,2
|
|
20240401,151500,1926358000,404500,405000,405000,404500,30
|
|
20240401,151400,1914220000,404500,405000,405000,404500,22
|
|
20240401,151300,1905318500,405000,404500,405000,404000,70
|
|
20240401,151200,1876990000,404500,404500,404500,404500,4
|
|
20240401,151100,1875372000,404500,404500,404500,404500,62
|
|
20240401,151000,1850293000,404500,404500,404500,404000,20
|
|
20240401,150900,1842209000,404500,404500,404500,404000,6
|
|
20240401,150800,1839782500,404500,404500,404500,404500,4
|
|
20240401,150700,1838164500,404500,404500,404500,404500,6
|
|
20240401,150600,1835737500,404500,404000,404500,404000,7
|
|
20240401,150500,1832907000,404500,404500,404500,404500,5
|
|
20240401,150400,1830884500,404500,404500,404500,404500,5
|
|
20240401,150300,1828862000,404500,404000,404500,404000,349
|
|
20240401,150200,1687841000,404000,404000,404000,404000,6
|
|
20240401,150100,1685417000,404000,404000,404000,404000,6
|
|
20240401,150000,1682993000,404000,404000,404000,403500,30
|
|
20240401,145900,1670884000,404000,404000,404000,404000,5
|
|
20240401,145800,1668864000,404000,404000,404000,404000,5
|
|
20240401,145700,1666844000,404000,404000,404000,403500,6
|
|
20240401,145600,1664420500,404000,404000,404000,403500,8
|
|
20240401,145500,1661189000,404000,404000,404000,403500,11
|
|
20240401,145400,1656748000,404000,404000,404000,404000,4
|
|
20240401,145300,1655132000,404000,404000,404000,404000,4
|
|
20240401,145200,1653516000,404000,404000,404000,404000,5
|
|
20240401,145100,1651496000,404000,404000,404000,404000,5
|
|
20240401,145000,1649476000,404000,404000,404000,404000,5
|
|
20240401,144900,1647456000,404000,404000,404000,403500,6
|
|
20240401,144800,1645032500,404000,404000,404000,404000,6
|
|
20240401,144700,1642608500,404000,403500,404000,403500,7
|
|
20240401,144600,1639782000,404000,404000,404000,404000,4
|
|
20240401,144500,1638166000,403500,404000,404000,403500,7
|
|
20240401,144400,1635339500,404000,404000,404000,403500,8
|
|
20240401,144300,1632109000,404000,404000,404000,403500,8
|
|
20240401,144200,1628878500,404000,404000,404000,403500,7
|
|
20240401,144100,1626052000,404000,403500,404000,403500,11
|
|
20240401,144000,1621611000,404000,403500,404000,403500,9
|
|
20240401,143900,1617977500,404000,404000,404000,403500,17
|
|
20240401,143800,1611114500,403500,404000,404000,403500,10
|
|
20240401,143700,1607077000,404000,403500,404000,403500,48
|
|
20240401,143600,1587708000,403500,403500,403500,403000,70
|
|
20240401,143500,1559468000,403000,403500,403500,403000,9
|
|
20240401,143400,1555838000,403500,403500,403500,403000,8
|
|
20240401,143300,1552611500,403500,403500,403500,403000,9
|
|
20240401,143200,1548981500,403500,403500,403500,403000,7
|
|
20240401,143100,1546158500,403500,403500,403500,403500,4
|
|
20240401,143000,1544544500,403000,403500,403500,403000,9
|
|
20240401,142900,1540914500,403000,403500,403500,403000,8
|
|
20240401,142800,1537688500,403000,403500,403500,403000,10
|
|
20240401,142700,1533655000,403000,403500,403500,403000,13
|
|
20240401,142600,1528414000,403500,403500,403500,403500,7
|
|
20240401,142500,1525589500,403500,403500,403500,403500,4
|
|
20240401,142400,1523975500,403500,403000,403500,403000,11
|
|
20240401,142300,1519541500,403000,402500,403000,402500,20
|
|
20240401,142200,1511482000,402500,402500,402500,402500,61
|
|
20240401,142100,1486929500,402500,402500,402500,402000,6
|
|
20240401,142000,1484515000,402500,402500,402500,402500,4
|
|
20240401,141900,1482905000,402500,402500,402500,402500,5
|
|
20240401,141800,1480892500,402500,402500,402500,402000,6
|
|
20240401,141700,1478478000,402500,402500,402500,402500,4
|
|
20240401,141600,1476868000,402500,402500,402500,402500,6
|
|
20240401,141500,1474453000,402500,402500,402500,402500,8
|
|
20240401,141400,1471233000,402500,402500,402500,402500,4
|
|
20240401,141300,1469623000,402000,402500,402500,402000,5
|
|
20240401,141200,1467611000,402500,402500,402500,402500,0
|
|
20240401,141100,1467611000,402500,402500,402500,402500,1
|
|
20240401,141000,1467208500,402500,402500,402500,402500,1
|
|
20240401,140900,1466806000,402500,402500,402500,402500,9
|
|
20240401,140800,1463183500,402500,402500,402500,402500,0
|
|
20240401,140700,1463183500,402500,402500,402500,402500,0
|
|
20240401,140600,1463183500,402500,402500,402500,402500,0
|
|
20240401,140500,1463183500,402500,402500,402500,402500,1
|
|
20240401,140400,1462781000,402500,402500,402500,402500,1
|
|
20240401,140300,1462378500,402000,402000,402000,402000,1
|
|
20240401,140200,1461976500,402500,402500,402500,402500,2
|
|
20240401,140100,1461171500,402000,402000,402000,402000,0
|
|
20240401,140000,1461171500,402000,402000,402000,402000,1
|
|
20240401,135900,1460769500,402500,402500,402500,402500,2
|
|
20240401,135800,1459964500,402500,402500,402500,402500,0
|
|
20240401,135700,1459964500,402500,402500,402500,402500,6
|
|
20240401,135600,1457549500,402500,402500,402500,402500,1
|
|
20240401,135500,1457147000,402000,402000,402500,402000,3
|
|
20240401,135400,1455940500,402500,402500,402500,402500,0
|
|
20240401,135300,1455940500,402500,402500,402500,402500,4
|
|
20240401,135200,1454330500,402500,402500,402500,402500,0
|
|
20240401,135100,1454330500,402500,402500,402500,402500,0
|
|
20240401,135000,1454330500,402500,402500,402500,402500,1
|
|
20240401,134900,1453928000,402500,402500,402500,402500,0
|
|
20240401,134800,1453928000,402500,402500,402500,402500,1
|
|
20240401,134700,1453525500,402500,402500,402500,402500,0
|
|
20240401,134600,1453525500,402500,402500,402500,402500,25
|
|
20240401,134500,1443463000,402500,402500,402500,402500,1
|
|
20240401,134400,1443060500,402500,402500,402500,402500,1
|
|
20240401,134300,1442658000,402500,403000,403000,402500,2
|
|
20240401,134200,1441852500,403000,402500,403000,402500,3
|
|
20240401,134100,1440644500,402500,402500,402500,402500,0
|
|
20240401,134000,1440644500,402500,402500,402500,402500,0
|
|
20240401,133900,1440644500,402500,402500,402500,402500,2
|
|
20240401,133800,1439839500,402500,402500,402500,402500,0
|
|
20240401,133700,1439839500,402500,402500,402500,402500,1
|
|
20240401,133600,1439437000,402500,403000,403000,402500,2
|
|
20240401,133500,1438631500,402500,402500,402500,402500,0
|
|
20240401,133400,1438631500,402500,402500,402500,402500,0
|
|
20240401,133300,1438631500,402500,402500,402500,402500,0
|
|
20240401,133200,1438631500,402500,402500,402500,402500,6
|
|
20240401,133100,1436216500,402500,402500,402500,402500,3
|
|
20240401,133000,1435009000,402500,402500,402500,402500,15
|
|
20240401,132900,1428971500,403000,403000,403000,403000,2
|
|
20240401,132800,1428165500,402500,402500,402500,402500,1
|
|
20240401,132700,1427763000,403000,403000,403000,403000,1
|
|
20240401,132600,1427360000,403000,403000,403000,403000,0
|
|
20240401,132500,1427360000,403000,403000,403000,403000,1
|
|
20240401,132400,1426957000,403000,403000,403000,403000,0
|
|
20240401,132300,1426957000,403000,403000,403000,403000,3
|
|
20240401,132200,1425748000,402500,402500,402500,402500,3
|
|
20240401,132100,1424540500,402500,402500,402500,402500,3
|
|
20240401,132000,1423333000,403000,403000,403000,403000,2
|
|
20240401,131900,1422527000,402000,402500,403000,402000,9
|
|
20240401,131800,1418905000,402500,403000,403000,402500,11
|
|
20240401,131700,1414474000,402500,402500,402500,402500,1
|
|
20240401,131600,1414071500,402500,402500,403000,402500,65
|
|
20240401,131500,1387908500,402500,402500,402500,402500,9
|
|
20240401,131400,1384286000,402500,402500,402500,402500,13
|
|
20240401,131300,1379053500,402500,402500,402500,402500,2
|
|
20240401,131200,1378248500,402500,402500,402500,402500,0
|
|
20240401,131100,1378248500,402500,402500,402500,402500,0
|
|
20240401,131000,1378248500,402500,402500,402500,402500,1
|
|
20240401,130900,1377846000,403000,403000,403000,403000,4
|
|
20240401,130800,1376234000,402500,402500,402500,402500,4
|
|
20240401,130700,1374624000,403000,403000,403000,403000,5
|
|
20240401,130600,1372609000,403000,403500,403500,403000,6
|
|
20240401,130500,1370190000,403500,403500,403500,403500,0
|
|
20240401,130400,1370190000,403500,403000,403500,403000,5
|
|
20240401,130300,1368173500,403000,403000,404000,403000,6
|
|
20240401,130200,1365754500,403000,403000,403000,403000,4
|
|
20240401,130100,1364142500,403000,403500,403500,403000,5
|
|
20240401,130000,1362127000,403500,404000,404000,403500,5
|
|
20240401,125900,1360109000,403500,403500,403500,403500,5
|
|
20240401,125800,1358091500,403500,403500,403500,403500,14
|
|
20240401,125700,1352442500,403500,403500,403500,403500,12
|
|
20240401,125600,1347600500,403500,403500,403500,403500,11
|
|
20240401,125500,1343162000,403500,403500,403500,403500,1
|
|
20240401,125400,1342758500,403500,403500,403500,403000,74
|
|
20240401,125300,1312901500,403000,403000,403000,403000,4
|
|
20240401,125200,1311289500,403500,403500,403500,403000,6
|
|
20240401,125100,1308870500,403000,403000,403000,403000,5
|
|
20240401,125000,1306855500,403000,403500,403500,403000,22
|
|
20240401,124900,1297988500,403500,403500,403500,403500,0
|
|
20240401,124800,1297988500,403500,403500,403500,403500,4
|
|
20240401,124700,1296374500,403000,403000,403000,403000,0
|
|
20240401,124600,1296374500,403000,403000,403000,403000,5
|
|
20240401,124500,1294359500,403000,403000,403000,403000,4
|
|
20240401,124400,1292747500,403000,403000,403000,403000,4
|
|
20240401,124300,1291135500,403500,403500,403500,403500,5
|
|
20240401,124200,1289118000,403500,403000,403500,403000,10
|
|
20240401,124100,1285085000,403500,403500,403500,403000,16
|
|
20240401,124000,1278633000,403000,403000,403000,403000,4
|
|
20240401,123900,1277021000,403000,404000,404000,403000,16
|
|
20240401,123800,1270561000,403000,403000,403000,403000,4
|
|
20240401,123700,1268949000,403000,404000,404000,403000,5
|
|
20240401,123600,1266933000,403000,403000,403000,403000,4
|
|
20240401,123500,1265321000,403500,403000,403500,403000,79
|
|
20240401,123400,1233446500,403000,403000,403000,403000,4
|
|
20240401,123300,1231834500,403000,402500,403000,402500,2
|
|
20240401,123200,1231029000,403000,403000,403000,403000,5
|
|
20240401,123100,1229014000,403000,403000,403000,403000,4
|
|
20240401,123000,1227402000,403000,403500,403500,403000,6
|
|
20240401,122900,1224983500,402500,402500,402500,402500,4
|
|
20240401,122800,1223373500,403500,403000,403500,403000,10
|
|
20240401,122700,1219343000,403000,403500,403500,403000,5
|
|
20240401,122600,1217327500,403000,403000,403000,403000,0
|
|
20240401,122500,1217327500,403000,403000,403000,403000,4
|
|
20240401,122400,1215715500,403000,402500,403000,402500,10
|
|
20240401,122300,1211688000,403500,403500,403500,403500,1
|
|
20240401,122200,1211284500,403000,403000,403000,403000,24
|
|
20240401,122100,1201612500,403000,403000,403000,403000,8
|
|
20240401,122000,1198388500,403000,403000,403000,403000,4
|
|
20240401,121900,1196776500,403000,402500,403000,402500,5
|
|
20240401,121800,1194763500,403000,403500,403500,403000,3
|
|
20240401,121700,1193554000,402500,402500,402500,402500,8
|
|
20240401,121600,1190334000,402500,402500,402500,402500,0
|
|
20240401,121500,1190334000,402500,403500,403500,402500,7
|
|
20240401,121400,1187513500,403000,403000,403000,403000,15
|
|
20240401,121300,1181468500,403000,403000,403000,403000,7
|
|
20240401,121200,1178647500,403000,403000,403000,403000,1
|
|
20240401,121100,1178244500,403000,403000,403000,403000,6
|
|
20240401,121000,1175826500,403500,402500,403500,402500,2
|
|
20240401,120900,1175020500,402500,402500,403000,402500,23
|
|
20240401,120800,1165757000,402500,403000,403000,402500,5
|
|
20240401,120700,1163742500,403500,403000,403500,403000,5
|
|
20240401,120600,1161727000,403000,403000,403000,403000,5
|
|
20240401,120500,1159712000,403000,403000,403000,403000,4
|
|
20240401,120400,1158100000,403000,403000,403000,403000,8
|
|
20240401,120300,1154876000,403000,403000,403000,403000,4
|
|
20240401,120200,1153264000,404000,404000,404000,404000,2
|
|
20240401,120100,1152456000,403000,403000,404000,403000,13
|
|
20240401,120000,1147216000,403000,403000,403000,403000,4
|
|
20240401,115900,1145604000,403000,403000,403000,403000,4
|
|
20240401,115800,1143992000,403000,403000,403000,403000,4
|
|
20240401,115700,1142380000,404000,403500,404000,403500,5
|
|
20240401,115600,1140362000,403500,404000,404000,403500,47
|
|
20240401,115500,1121397000,403500,403500,403500,403500,1
|
|
20240401,115400,1120993500,404000,403500,404000,403500,4
|
|
20240401,115300,1119378000,403500,403500,403500,403500,1
|
|
20240401,115200,1118974500,404000,404000,404000,404000,2
|
|
20240401,115100,1118166500,404000,404500,404500,404000,3
|
|
20240401,115000,1116954000,404500,404000,404500,404000,21
|
|
20240401,114900,1108468500,404000,404000,404000,404000,18
|
|
20240401,114800,1101196500,404500,404000,404500,404000,22
|
|
20240401,114700,1092306500,404000,403500,404000,403500,77
|
|
20240401,114600,1061200500,403500,403500,403500,403500,2
|
|
20240401,114500,1060393500,403500,403500,403500,403500,13
|
|
20240401,114400,1055148000,403500,403500,403500,403500,5
|
|
20240401,114300,1053130500,403000,403000,403000,403000,1
|
|
20240401,114200,1052727500,403000,403500,403500,403000,14
|
|
20240401,114100,1047084000,403500,403500,403500,403500,3
|
|
20240401,114000,1045873500,403500,403000,403500,403000,7
|
|
20240401,113900,1043049500,403500,403500,403500,403000,14
|
|
20240401,113800,1037401500,403500,403000,403500,403000,6
|
|
20240401,113700,1034981000,403500,403500,403500,403500,94
|
|
20240401,113600,997052000,402500,403000,403000,402500,5
|
|
20240401,113500,995039000,402000,402000,402000,402000,4
|
|
20240401,113400,993431000,402000,402500,402500,402000,14
|
|
20240401,113300,987798000,402500,402500,402500,402500,4
|
|
20240401,113200,986188000,403000,403000,403000,403000,5
|
|
20240401,113100,984173000,403500,403500,403500,403500,8
|
|
20240401,113000,980945000,403000,403500,403500,403000,5
|
|
20240401,112900,978929500,403000,402000,403000,402000,21
|
|
20240401,112800,970483500,402500,403000,403000,402000,10
|
|
20240401,112700,966458500,402500,403000,403000,402500,9
|
|
20240401,112600,962833500,403500,403000,403500,403000,9
|
|
20240401,112500,959206000,403000,403000,403000,403000,11
|
|
20240401,112400,954773000,403500,402500,404000,402500,203
|
|
20240401,112300,872968000,402000,402000,402000,402000,6
|
|
20240401,112200,870556000,402000,402500,402500,402000,10
|
|
20240401,112100,866534500,402500,402500,402500,402500,1
|
|
20240401,112000,866132000,402000,402500,402500,402000,14
|
|
20240401,111900,860503500,401500,401500,401500,401500,0
|
|
20240401,111800,860503500,401500,401500,402500,401500,21
|
|
20240401,111700,852065000,401500,401500,401500,401500,2
|
|
20240401,111600,851262000,402500,402000,402500,402000,16
|
|
20240401,111500,844828500,402000,402000,402000,402000,5
|
|
20240401,111400,842818500,402500,402500,402500,402500,0
|
|
20240401,111300,842818500,402500,402500,402500,402500,24
|
|
20240401,111200,833158500,402500,402500,403000,402500,15
|
|
20240401,111100,827120500,402500,402500,403000,402000,9
|
|
20240401,111000,823499500,402500,401000,402500,401000,199
|
|
20240401,110900,743524000,401000,400500,401000,400500,10
|
|
20240401,110800,739516500,400500,400500,400500,400500,4
|
|
20240401,110700,737914500,400500,401000,401000,400500,20
|
|
20240401,110600,729903000,401000,401000,401500,401000,38
|
|
20240401,110500,714663500,400000,401000,401000,400000,2
|
|
20240401,110400,713862500,401000,400500,401000,400500,14
|
|
20240401,110300,708254500,400500,400500,400500,400500,0
|
|
20240401,110200,708254500,400500,400500,400500,400500,10
|
|
20240401,110100,704249500,400000,400000,400000,400000,2
|
|
20240401,110000,703449500,401000,401000,401000,401000,18
|
|
20240401,105900,696231500,401000,401000,401000,401000,1
|
|
20240401,105800,695830500,401000,401000,401000,401000,2
|
|
20240401,105700,695028500,401000,401000,401000,401000,1
|
|
20240401,105600,694627500,401500,401500,401500,401500,1
|
|
20240401,105500,694226000,401500,401500,401500,401500,1
|
|
20240401,105400,693824500,401000,401000,401000,401000,9
|
|
20240401,105300,690215500,401500,401500,401500,401500,0
|
|
20240401,105200,690215500,401500,401500,401500,401500,1
|
|
20240401,105100,689814000,401500,401500,401500,401500,3
|
|
20240401,105000,688609500,401500,401500,401500,401500,0
|
|
20240401,104900,688609500,401500,401500,401500,401500,0
|
|
20240401,104800,688609500,401500,401500,401500,401500,1
|
|
20240401,104700,688208000,401500,401500,401500,401500,1
|
|
20240401,104600,687806500,401000,401000,401000,401000,1
|
|
20240401,104500,687405500,401000,401500,401500,401000,16
|
|
20240401,104400,680982500,402000,401500,402000,401500,15
|
|
20240401,104300,674959500,401000,400500,401500,400500,483
|
|
20240401,104200,481353000,400500,399500,400500,399500,98
|
|
20240401,104100,442149000,399500,399500,399500,399500,0
|
|
20240401,104000,442149000,399500,399500,399500,399500,150
|
|
20240401,103900,382224000,399500,399500,399500,399500,12
|
|
20240401,103800,377430000,399500,399500,399500,399500,3
|
|
20240401,103700,376231500,399500,399500,399500,399500,1
|
|
20240401,103600,375832000,399500,399500,399500,399500,2
|
|
20240401,103500,375033000,399000,399500,399500,399000,52
|
|
20240401,103400,354259500,400000,400000,400000,400000,0
|
|
20240401,103300,354259500,400000,400000,400000,400000,2
|
|
20240401,103200,353459500,400000,400000,400000,400000,2
|
|
20240401,103100,352659500,400000,400000,400000,400000,4
|
|
20240401,103000,351059500,400000,400000,400000,400000,1
|
|
20240401,102900,350659500,399500,399500,399500,399500,0
|
|
20240401,102800,350659500,399500,399500,399500,399500,7
|
|
20240401,102700,347863000,399500,399500,399500,399500,25
|
|
20240401,102600,337875500,399500,399500,399500,399500,2
|
|
20240401,102500,337076500,399500,399000,399500,399000,3
|
|
20240401,102400,335879000,399000,399000,399000,399000,0
|
|
20240401,102300,335879000,399000,399000,399000,399000,0
|
|
20240401,102200,335879000,399000,399000,399000,399000,0
|
|
20240401,102100,335879000,399000,399000,399000,399000,0
|
|
20240401,102000,335879000,399000,399000,399000,399000,0
|
|
20240401,101900,335879000,399000,399000,399000,399000,2
|
|
20240401,101800,335081000,399500,399500,399500,399500,11
|
|
20240401,101700,330686500,399500,399500,399500,399500,1
|
|
20240401,101600,330287000,399500,399500,399500,399500,0
|
|
20240401,101500,330287000,399500,399500,399500,399500,12
|
|
20240401,101400,325493000,399500,399500,399500,399500,0
|
|
20240401,101300,325493000,399500,399500,399500,399500,2
|
|
20240401,101200,324694000,400000,400000,400000,400000,3
|
|
20240401,101100,323494000,399500,399500,399500,399500,5
|
|
20240401,101000,321496500,399500,399500,399500,399500,0
|
|
20240401,100900,321496500,399500,399500,399500,399500,0
|
|
20240401,100800,321496500,399500,399500,399500,399500,1
|
|
20240401,100700,321097000,399500,399500,399500,399500,2
|
|
20240401,100600,320298000,399000,399000,399000,399000,2
|
|
20240401,100500,319500000,399500,399500,399500,399500,6
|
|
20240401,100400,317103000,399500,399500,399500,399500,0
|
|
20240401,100300,317103000,399500,399500,399500,399500,1
|
|
20240401,100200,316703500,399500,399500,399500,399500,9
|
|
20240401,100100,313108000,400000,400000,400000,400000,2
|
|
20240401,100000,312308000,400000,400000,400000,400000,2
|
|
20240401,095900,311508000,399500,400000,400000,399500,28
|
|
20240401,095800,300314000,400000,400000,400000,400000,2
|
|
20240401,095700,299514000,400000,400000,400000,400000,9
|
|
20240401,095600,295914000,400000,400000,400000,400000,2
|
|
20240401,095500,295114000,399500,399500,399500,399500,1
|
|
20240401,095400,294714500,400000,400000,400000,399500,14
|
|
20240401,095300,289119000,399500,399500,399500,399500,1
|
|
20240401,095200,288719500,400000,400000,400000,400000,32
|
|
20240401,095100,275919500,400000,400000,400000,400000,3
|
|
20240401,095000,274719500,399000,400000,400000,399000,7
|
|
20240401,094900,271925500,398500,398500,398500,398500,0
|
|
20240401,094800,271925500,398500,398500,398500,398500,6
|
|
20240401,094700,269534500,398500,400000,400000,398500,14
|
|
20240401,094600,263936000,400000,400000,400000,400000,22
|
|
20240401,094500,255136000,398500,398000,400000,398000,89
|
|
20240401,094400,219582000,399500,398000,399500,398000,6
|
|
20240401,094300,217189500,399500,399000,399500,398000,81
|
|
20240401,094200,184869500,398000,398500,399000,398000,7
|
|
20240401,094100,182080000,398500,398500,398500,398500,35
|
|
20240401,094000,168132500,398500,398500,398500,398500,0
|
|
20240401,093900,168132500,398500,398500,398500,398500,0
|
|
20240401,093800,168132500,398500,398500,398500,398500,1
|
|
20240401,093700,167734000,398000,398000,398000,398000,9
|
|
20240401,093600,164152000,398000,397500,398000,397500,2
|
|
20240401,093500,163356500,398000,398500,398500,398000,5
|
|
20240401,093400,161366000,398000,398000,398000,398000,3
|
|
20240401,093300,160172000,398500,398000,398500,398000,3
|
|
20240401,093200,158977500,398000,398000,398000,398000,0
|
|
20240401,093100,158977500,398000,398000,398000,398000,11
|
|
20240401,093000,154599500,398000,398000,398000,398000,0
|
|
20240401,092900,154599500,398000,398000,398000,398000,1
|
|
20240401,092800,154201500,397500,397500,397500,397500,0
|
|
20240401,092700,154201500,397500,397500,397500,397500,1
|
|
20240401,092600,153804000,398000,398000,398000,398000,0
|
|
20240401,092500,153804000,398000,398000,398000,398000,1
|
|
20240401,092400,153406000,397500,397500,397500,397500,1
|
|
20240401,092300,153008500,398000,398000,398000,398000,0
|
|
20240401,092200,153008500,398000,398000,398000,398000,0
|
|
20240401,092100,153008500,398000,398000,398000,398000,0
|
|
20240401,092000,153008500,398000,398000,398000,398000,1
|
|
20240401,091900,152610500,398000,398000,398000,398000,2
|
|
20240401,091800,151814500,398000,398000,398000,398000,0
|
|
20240401,091700,151814500,398000,398000,398000,398000,1
|
|
20240401,091600,151416500,397500,397500,398000,397500,31
|
|
20240401,091500,139090500,397500,397500,397500,397500,1
|
|
20240401,091400,138693000,397500,397500,397500,397500,1
|
|
20240401,091300,138295500,397500,397500,397500,397500,0
|
|
20240401,091200,138295500,397500,397500,397500,397500,27
|
|
20240401,091100,127563000,397500,397500,397500,397500,0
|
|
20240401,091000,127563000,397500,398000,398000,397500,4
|
|
20240401,090900,125972500,398000,398500,398500,398000,144
|
|
20240401,090800,68592500,398500,398500,398500,398500,0
|
|
20240401,090700,68592500,398500,398500,399000,398500,14
|
|
20240401,090600,63012500,398500,398500,398500,398500,16
|
|
20240401,090500,56636500,398000,398500,398500,398000,21
|
|
20240401,090400,48269000,398500,398500,398500,398500,9
|
|
20240401,090300,44682500,398500,398500,399000,398000,48
|
|
20240401,090200,25555000,398500,398500,398500,398500,2
|
|
20240401,090100,24758000,399500,399500,399500,399500,25
|
|
20240401,090000,14770500,399500,399500,399500,399000,35
|