589 lines
32 KiB
CSV
589 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,184600,1069653500,403000,403000,403000,403000,154
|
|
20240402,184500,1069653500,403000,403000,403000,403000,0
|
|
20240402,184400,1069653500,403000,403000,403000,403000,0
|
|
20240402,184300,1069653500,403000,403000,403000,403000,0
|
|
20240402,184200,1069653500,403000,403000,403000,403000,0
|
|
20240402,184100,1069653500,403000,403000,403000,403000,0
|
|
20240402,184000,1069653500,403000,403000,403000,403000,0
|
|
20240402,183900,1069653500,403000,403000,403000,403000,0
|
|
20240402,183800,1069653500,403000,403000,403000,403000,0
|
|
20240402,183700,1069653500,403000,403000,403000,403000,0
|
|
20240402,183600,1069653500,403000,403000,403000,403000,0
|
|
20240402,183500,1069653500,403000,403000,403000,403000,0
|
|
20240402,183400,1069653500,403000,403000,403000,403000,0
|
|
20240402,183300,1069653500,403000,403000,403000,403000,0
|
|
20240402,183200,1069653500,403000,403000,403000,403000,0
|
|
20240402,183100,1069653500,403000,403000,403000,403000,0
|
|
20240402,183000,1069653500,403000,403000,403000,403000,0
|
|
20240402,182900,1069653500,403000,403000,403000,403000,0
|
|
20240402,182800,1069653500,403000,403000,403000,403000,0
|
|
20240402,182700,1069653500,403000,403000,403000,403000,0
|
|
20240402,182600,1069653500,403000,403000,403000,403000,0
|
|
20240402,182500,1069653500,403000,403000,403000,403000,0
|
|
20240402,182400,1069653500,403000,403000,403000,403000,0
|
|
20240402,182300,1069653500,403000,403000,403000,403000,0
|
|
20240402,182200,1069653500,403000,403000,403000,403000,0
|
|
20240402,182100,1069653500,403000,403000,403000,403000,0
|
|
20240402,182000,1069653500,403000,403000,403000,403000,0
|
|
20240402,181900,1069653500,403000,403000,403000,403000,0
|
|
20240402,181800,1069653500,403000,403000,403000,403000,0
|
|
20240402,181700,1069653500,403000,403000,403000,403000,0
|
|
20240402,181600,1069653500,403000,403000,403000,403000,154
|
|
20240402,181500,1069653500,403000,403000,403000,403000,0
|
|
20240402,181400,1069653500,403000,403000,403000,403000,0
|
|
20240402,181300,1069653500,403000,403000,403000,403000,0
|
|
20240402,181200,1069653500,403000,403000,403000,403000,0
|
|
20240402,181100,1069653500,403000,403000,403000,403000,0
|
|
20240402,181000,1069653500,403000,403000,403000,403000,0
|
|
20240402,180900,1069653500,403000,403000,403000,403000,0
|
|
20240402,180800,1069653500,403000,403000,403000,403000,0
|
|
20240402,180700,1069653500,403000,403000,403000,403000,0
|
|
20240402,180600,1069653500,403000,403000,403000,403000,0
|
|
20240402,180500,1069653500,403000,403000,403000,403000,0
|
|
20240402,180400,1069653500,403000,403000,403000,403000,0
|
|
20240402,180300,1069653500,403000,403000,403000,403000,0
|
|
20240402,180200,1069653500,403000,403000,403000,403000,0
|
|
20240402,180100,1069653500,403000,403000,403000,403000,0
|
|
20240402,180000,1069653500,403000,403000,403000,403000,0
|
|
20240402,175900,1069653500,403000,403000,403000,403000,0
|
|
20240402,175800,1069653500,403000,403000,403000,403000,0
|
|
20240402,175700,1069653500,403000,403000,403000,403000,0
|
|
20240402,175600,1069653500,403000,403000,403000,403000,0
|
|
20240402,175500,1069653500,403000,403000,403000,403000,0
|
|
20240402,175400,1069653500,403000,403000,403000,403000,0
|
|
20240402,175300,1069653500,403000,403000,403000,403000,0
|
|
20240402,175200,1069653500,403000,403000,403000,403000,0
|
|
20240402,175100,1069653500,403000,403000,403000,403000,0
|
|
20240402,175000,1069653500,403000,403000,403000,403000,0
|
|
20240402,174900,1069653500,403000,403000,403000,403000,0
|
|
20240402,174800,1069653500,403000,403000,403000,403000,0
|
|
20240402,174700,1069653500,403000,403000,403000,403000,0
|
|
20240402,174600,1069653500,403000,403000,403000,403000,154
|
|
20240402,174500,1069653500,403000,403000,403000,403000,0
|
|
20240402,174400,1069653500,403000,403000,403000,403000,0
|
|
20240402,174300,1069653500,403000,403000,403000,403000,0
|
|
20240402,174200,1069653500,403000,403000,403000,403000,0
|
|
20240402,174100,1069653500,403000,403000,403000,403000,0
|
|
20240402,174000,1069653500,403000,403000,403000,403000,0
|
|
20240402,173900,1069653500,403000,403000,403000,403000,0
|
|
20240402,173800,1069653500,403000,403000,403000,403000,0
|
|
20240402,173700,1069653500,403000,403000,403000,403000,0
|
|
20240402,173600,1069653500,403000,403000,403000,403000,0
|
|
20240402,173500,1069653500,403000,403000,403000,403000,0
|
|
20240402,173400,1069653500,403000,403000,403000,403000,0
|
|
20240402,173300,1069653500,403000,403000,403000,403000,0
|
|
20240402,173200,1069653500,403000,403000,403000,403000,0
|
|
20240402,173100,1069653500,403000,403000,403000,403000,0
|
|
20240402,173000,1069653500,403000,403000,403000,403000,0
|
|
20240402,172900,1069653500,403000,403000,403000,403000,0
|
|
20240402,172800,1069653500,403000,403000,403000,403000,0
|
|
20240402,172700,1069653500,403000,403000,403000,403000,0
|
|
20240402,172600,1069653500,403000,403000,403000,403000,0
|
|
20240402,172500,1069653500,403000,403000,403000,403000,0
|
|
20240402,172400,1069653500,403000,403000,403000,403000,0
|
|
20240402,172300,1069653500,403000,403000,403000,403000,0
|
|
20240402,172200,1069653500,403000,403000,403000,403000,0
|
|
20240402,172100,1069653500,403000,403000,403000,403000,0
|
|
20240402,172000,1069653500,403000,403000,403000,403000,0
|
|
20240402,171900,1069653500,403000,403000,403000,403000,0
|
|
20240402,171800,1069653500,403000,403000,403000,403000,0
|
|
20240402,171700,1069653500,403000,403000,403000,403000,0
|
|
20240402,171600,1069653500,403000,403000,403000,403000,154
|
|
20240402,171500,1069653500,403000,403000,403000,403000,0
|
|
20240402,171400,1069653500,403000,403000,403000,403000,0
|
|
20240402,171300,1069653500,403000,403000,403000,403000,0
|
|
20240402,171200,1069653500,403000,403000,403000,403000,0
|
|
20240402,171100,1069653500,403000,403000,403000,403000,0
|
|
20240402,171000,1069653500,403000,403000,403000,403000,0
|
|
20240402,170900,1069653500,403000,403000,403000,403000,0
|
|
20240402,170800,1069653500,403000,403000,403000,403000,0
|
|
20240402,170700,1069653500,403000,403000,403000,403000,0
|
|
20240402,170600,1069653500,403000,403000,403000,403000,0
|
|
20240402,170500,1069653500,403000,403000,403000,403000,0
|
|
20240402,170400,1069653500,403000,403000,403000,403000,0
|
|
20240402,170300,1069653500,403000,403000,403000,403000,0
|
|
20240402,170200,1069653500,403000,403000,403000,403000,0
|
|
20240402,170100,1069653500,403000,403000,403000,403000,0
|
|
20240402,170000,1069653500,403000,403000,403000,403000,0
|
|
20240402,165900,1069653500,403000,403000,403000,403000,0
|
|
20240402,165800,1069653500,403000,403000,403000,403000,0
|
|
20240402,165700,1069653500,403000,403000,403000,403000,0
|
|
20240402,165600,1069653500,403000,403000,403000,403000,0
|
|
20240402,165500,1069653500,403000,403000,403000,403000,0
|
|
20240402,165400,1069653500,403000,403000,403000,403000,0
|
|
20240402,165300,1069653500,403000,403000,403000,403000,0
|
|
20240402,165200,1069653500,403000,403000,403000,403000,0
|
|
20240402,165100,1069653500,403000,403000,403000,403000,0
|
|
20240402,165000,1069653500,403000,403000,403000,403000,0
|
|
20240402,164900,1069653500,403000,403000,403000,403000,0
|
|
20240402,164800,1069653500,403000,403000,403000,403000,0
|
|
20240402,164700,1069653500,403000,403000,403000,403000,0
|
|
20240402,164600,1069653500,403000,403000,403000,403000,154
|
|
20240402,164500,1069653500,403000,403000,403000,403000,0
|
|
20240402,164400,1069653500,403000,403000,403000,403000,0
|
|
20240402,164300,1069653500,403000,403000,403000,403000,0
|
|
20240402,164200,1069653500,403000,403000,403000,403000,0
|
|
20240402,164100,1069653500,403000,403000,403000,403000,0
|
|
20240402,164000,1069653500,403000,403000,403000,403000,0
|
|
20240402,163900,1069653500,403000,403000,403000,403000,0
|
|
20240402,163800,1069653500,403000,403000,403000,403000,0
|
|
20240402,163700,1069653500,403000,403000,403000,403000,0
|
|
20240402,163600,1069653500,403000,403000,403000,403000,0
|
|
20240402,163500,1069653500,403000,403000,403000,403000,0
|
|
20240402,163400,1069653500,403000,403000,403000,403000,0
|
|
20240402,163300,1069653500,403000,403000,403000,403000,0
|
|
20240402,163200,1069653500,403000,403000,403000,403000,0
|
|
20240402,163100,1069653500,403000,403000,403000,403000,0
|
|
20240402,163000,1069653500,403000,403000,403000,403000,0
|
|
20240402,162900,1069653500,403000,403000,403000,403000,0
|
|
20240402,162800,1069653500,403000,403000,403000,403000,0
|
|
20240402,162700,1069653500,403000,403000,403000,403000,0
|
|
20240402,162600,1069653500,403000,403000,403000,403000,0
|
|
20240402,162500,1069653500,403000,403000,403000,403000,0
|
|
20240402,162400,1069653500,403000,403000,403000,403000,0
|
|
20240402,162300,1069653500,403000,403000,403000,403000,0
|
|
20240402,162200,1069653500,403000,403000,403000,403000,0
|
|
20240402,162100,1069653500,403000,403000,403000,403000,0
|
|
20240402,162000,1069653500,403000,403000,403000,403000,0
|
|
20240402,161900,1069653500,403000,403000,403000,403000,0
|
|
20240402,161800,1069653500,403000,403000,403000,403000,0
|
|
20240402,161700,1069653500,403000,403000,403000,403000,0
|
|
20240402,161600,1069653500,403000,403000,403000,403000,154
|
|
20240402,161500,1069653500,403000,403000,403000,403000,0
|
|
20240402,161400,1069653500,403000,403000,403000,403000,0
|
|
20240402,161300,1069653500,403000,403000,403000,403000,0
|
|
20240402,161200,1069653500,403000,403000,403000,403000,0
|
|
20240402,161100,1069653500,403000,403000,403000,403000,0
|
|
20240402,161000,1069653500,403000,403000,403000,403000,0
|
|
20240402,160900,1069653500,403000,403000,403000,403000,0
|
|
20240402,160800,1069653500,403000,403000,403000,403000,0
|
|
20240402,160700,1069653500,403000,403000,403000,403000,0
|
|
20240402,160600,1069653500,403000,403000,403000,403000,0
|
|
20240402,160500,1069653500,403000,403000,403000,403000,0
|
|
20240402,160400,1069653500,403000,403000,403000,403000,0
|
|
20240402,160300,1069653500,403000,403000,403000,403000,0
|
|
20240402,160200,1069653500,403000,403000,403000,403000,0
|
|
20240402,160100,1069653500,403000,403000,403000,403000,0
|
|
20240402,160000,1069653500,403000,403000,403000,403000,0
|
|
20240402,155900,1069653500,403000,403000,403000,403000,0
|
|
20240402,155800,1069653500,403000,403000,403000,403000,0
|
|
20240402,155700,1069653500,403000,403000,403000,403000,0
|
|
20240402,155600,1069653500,403000,403000,403000,403000,0
|
|
20240402,155500,1069653500,403000,403000,403000,403000,0
|
|
20240402,155400,1069653500,403000,403000,403000,403000,0
|
|
20240402,155300,1069653500,403000,403000,403000,403000,0
|
|
20240402,155200,1069653500,403000,403000,403000,403000,0
|
|
20240402,155100,1069653500,403000,403000,403000,403000,0
|
|
20240402,155000,1069653500,403000,403000,403000,403000,0
|
|
20240402,154900,1069653500,403000,403000,403000,403000,0
|
|
20240402,154800,1069653500,403000,403000,403000,403000,0
|
|
20240402,154700,1069653500,403000,403000,403000,403000,0
|
|
20240402,154600,1069653500,403000,403000,403000,403000,154
|
|
20240402,154500,1069653500,403000,403000,403000,403000,0
|
|
20240402,154400,1069653500,403000,403000,403000,403000,0
|
|
20240402,154300,1069653500,403000,403000,403000,403000,0
|
|
20240402,154200,1069653500,403000,403000,403000,403000,0
|
|
20240402,154100,1069653500,403000,403000,403000,403000,0
|
|
20240402,154000,1069653500,403000,403000,403000,403000,0
|
|
20240402,153900,1069653500,403000,403000,403000,403000,0
|
|
20240402,153800,1069653500,403000,403000,403000,403000,0
|
|
20240402,153700,1069653500,403000,403000,403000,403000,0
|
|
20240402,153600,1069653500,403000,403000,403000,403000,0
|
|
20240402,153500,1069653500,403000,403000,403000,403000,0
|
|
20240402,153400,1069653500,403000,403000,403000,403000,0
|
|
20240402,153300,1069653500,403000,403000,403000,403000,0
|
|
20240402,153200,1069653500,403000,403000,403000,403000,0
|
|
20240402,153100,1069653500,403000,403000,403000,403000,0
|
|
20240402,153000,1069653500,403000,403000,403000,403000,154
|
|
20240402,152900,1007591500,403500,403500,403500,403500,0
|
|
20240402,152800,1007591500,403500,403500,403500,403500,0
|
|
20240402,152700,1007591500,403500,403500,403500,403500,0
|
|
20240402,152600,1007591500,403500,403500,403500,403500,0
|
|
20240402,152500,1007591500,403500,403500,403500,403500,0
|
|
20240402,152400,1007591500,403500,403500,403500,403500,0
|
|
20240402,152300,1007591500,403500,403500,403500,403500,0
|
|
20240402,152200,1007591500,403500,403500,403500,403500,0
|
|
20240402,152100,1007591500,403500,403500,403500,403500,0
|
|
20240402,152000,1007591500,403500,403500,403500,403500,0
|
|
20240402,151900,1007591500,403500,403000,403500,403000,7
|
|
20240402,151800,1004769500,403500,403000,403500,403000,7
|
|
20240402,151700,1001945500,403000,403000,403000,403000,5
|
|
20240402,151600,999930500,403000,403000,403000,403000,0
|
|
20240402,151500,999930500,403000,403500,403500,403000,17
|
|
20240402,151400,993072000,404000,403500,404000,403500,8
|
|
20240402,151300,989841500,403500,403500,403500,403500,1
|
|
20240402,151200,989438000,403500,403500,403500,403500,1
|
|
20240402,151100,989034500,404000,404000,404000,404000,5
|
|
20240402,151000,987014500,403500,404000,404000,403500,23
|
|
20240402,150900,977723500,404000,404000,404000,404000,1
|
|
20240402,150800,977319500,404000,404000,404000,404000,0
|
|
20240402,150700,977319500,404000,404000,404000,404000,0
|
|
20240402,150600,977319500,404000,404000,404000,404000,0
|
|
20240402,150500,977319500,404000,404000,404000,404000,5
|
|
20240402,150400,975299500,404000,404000,404000,404000,0
|
|
20240402,150300,975299500,404000,404000,404000,404000,4
|
|
20240402,150200,973683500,405000,405000,405000,405000,1
|
|
20240402,150100,973278500,404500,404500,404500,404500,2
|
|
20240402,150000,972469500,404000,404500,404500,404000,6
|
|
20240402,145900,970043000,404500,404500,404500,404500,6
|
|
20240402,145800,967616000,404500,404500,404500,404500,1
|
|
20240402,145700,967211500,404000,404000,404000,404000,4
|
|
20240402,145600,965595500,405000,404500,405000,404500,5
|
|
20240402,145500,963571500,404500,404500,404500,404000,9
|
|
20240402,145400,959931500,404500,404500,404500,404500,1
|
|
20240402,145300,959527000,404500,404500,404500,404500,0
|
|
20240402,145200,959527000,404500,404500,404500,404500,0
|
|
20240402,145100,959527000,404500,404500,404500,404500,9
|
|
20240402,145000,955886500,404000,404000,404000,404000,1
|
|
20240402,144900,955482500,404000,404000,404000,404000,1
|
|
20240402,144800,955078500,404000,404000,404500,404000,14
|
|
20240402,144700,949422000,404000,404000,404000,404000,3
|
|
20240402,144600,948210000,404500,404500,404500,404500,1
|
|
20240402,144500,947805500,404500,404500,404500,404500,13
|
|
20240402,144400,942547000,404500,404500,404500,404500,9
|
|
20240402,144300,938906500,404500,404500,404500,404500,0
|
|
20240402,144200,938906500,404500,404500,404500,404500,7
|
|
20240402,144100,936075000,404500,404500,404500,404500,3
|
|
20240402,144000,934861500,404500,404500,404500,404500,0
|
|
20240402,143900,934861500,404500,404500,404500,404500,1
|
|
20240402,143800,934457000,404500,404500,404500,404500,10
|
|
20240402,143700,930412000,405000,405000,405000,405000,1
|
|
20240402,143600,930007000,404000,404000,404000,404000,0
|
|
20240402,143500,930007000,404000,404000,404000,404000,0
|
|
20240402,143400,930007000,404000,404000,404000,404000,1
|
|
20240402,143300,929603000,404500,404500,404500,404500,17
|
|
20240402,143200,922726500,404500,404500,404500,404500,6
|
|
20240402,143100,920299500,404500,404500,404500,404500,1
|
|
20240402,143000,919895000,404500,404500,404500,404500,0
|
|
20240402,142900,919895000,404500,404500,404500,404500,3
|
|
20240402,142800,918681500,404000,404000,404000,404000,4
|
|
20240402,142700,917065500,404000,404000,404000,404000,2
|
|
20240402,142600,916257500,404000,404500,404500,404000,18
|
|
20240402,142500,908983000,405000,404500,405000,404500,4
|
|
20240402,142400,907364500,404500,404500,404500,404500,0
|
|
20240402,142300,907364500,404500,405000,405000,404500,3
|
|
20240402,142200,906150000,405500,405500,405500,405500,0
|
|
20240402,142100,906150000,405500,405000,405500,405000,28
|
|
20240402,142000,894804500,404500,404500,404500,404500,4
|
|
20240402,141900,893186500,405000,405000,405000,405000,11
|
|
20240402,141800,888731500,405000,405000,405000,405000,0
|
|
20240402,141700,888731500,405000,404500,405000,404500,6
|
|
20240402,141600,886302000,404000,404500,404500,404000,5
|
|
20240402,141500,884280500,404500,404500,404500,404500,1
|
|
20240402,141400,883876000,405000,405000,405000,405000,1
|
|
20240402,141300,883471000,405000,404500,405000,404500,7
|
|
20240402,141200,880637000,405000,405000,405000,405000,2
|
|
20240402,141100,879827000,404500,404500,404500,404500,0
|
|
20240402,141000,879827000,404500,404500,404500,404500,5
|
|
20240402,140900,877804500,404500,404500,404500,404500,5
|
|
20240402,140800,875782000,404500,404500,404500,404500,1
|
|
20240402,140700,875377500,404000,404000,404000,404000,1
|
|
20240402,140600,874973500,404500,404500,404500,404500,6
|
|
20240402,140500,872546500,404500,404500,404500,404500,0
|
|
20240402,140400,872546500,404500,404500,404500,404500,5
|
|
20240402,140300,870524000,405000,405000,405000,405000,0
|
|
20240402,140200,870524000,405000,405000,405000,405000,5
|
|
20240402,140100,868499000,404000,404500,405000,404000,5
|
|
20240402,140000,866477000,405000,405000,405000,405000,3
|
|
20240402,135900,865262000,404000,404000,404000,404000,0
|
|
20240402,135800,865262000,404000,404000,404000,404000,0
|
|
20240402,135700,865262000,404000,405000,405000,404000,20
|
|
20240402,135600,857171000,405000,405000,405000,405000,0
|
|
20240402,135500,857171000,405000,405000,405000,405000,8
|
|
20240402,135400,853931000,405000,405000,405000,405000,11
|
|
20240402,135300,849476000,404500,404500,404500,404500,0
|
|
20240402,135200,849476000,404500,405000,405000,404500,5
|
|
20240402,135100,847453000,405000,405000,405000,405000,1
|
|
20240402,135000,847048000,404500,405000,405000,404500,12
|
|
20240402,134900,842191500,405500,405500,405500,405500,0
|
|
20240402,134800,842191500,405500,405500,405500,405500,1
|
|
20240402,134700,841786000,405000,405000,405000,405000,0
|
|
20240402,134600,841786000,405000,405000,405000,405000,4
|
|
20240402,134500,840166000,404500,404500,404500,404500,1
|
|
20240402,134400,839761500,405000,405000,405000,405000,3
|
|
20240402,134300,838546500,405000,405000,405000,405000,0
|
|
20240402,134200,838546500,405000,405000,405000,405000,3
|
|
20240402,134100,837331500,405000,405000,405000,405000,12
|
|
20240402,134000,832471500,405500,405500,405500,405500,0
|
|
20240402,133900,832471500,405500,405500,405500,405500,2
|
|
20240402,133800,831660500,405500,405500,405500,405500,0
|
|
20240402,133700,831660500,405500,405000,405500,405000,5
|
|
20240402,133600,829635000,405500,405500,405500,405500,0
|
|
20240402,133500,829635000,405500,405500,405500,405500,6
|
|
20240402,133400,827202000,405500,405500,405500,405500,0
|
|
20240402,133300,827202000,405500,405500,405500,405500,1
|
|
20240402,133200,826796500,405000,405000,405000,405000,62
|
|
20240402,133100,801686500,405500,405500,405500,405500,6
|
|
20240402,133000,799253500,405500,405500,405500,405500,0
|
|
20240402,132900,799253500,405500,405500,405500,405500,1
|
|
20240402,132800,798848000,405500,405500,405500,405500,1
|
|
20240402,132700,798442500,405500,405500,405500,405500,6
|
|
20240402,132600,796009500,405500,405500,405500,405500,2
|
|
20240402,132500,795198500,405500,405500,405500,405500,1
|
|
20240402,132400,794793000,405500,405500,405500,405500,0
|
|
20240402,132300,794793000,405500,405500,405500,405500,7
|
|
20240402,132200,791954500,405500,405500,405500,405500,0
|
|
20240402,132100,791954500,405500,406000,406000,405500,3
|
|
20240402,132000,790737000,405500,405500,405500,405500,5
|
|
20240402,131900,788709500,405500,405500,405500,405500,1
|
|
20240402,131800,788304000,405500,405500,405500,405500,9
|
|
20240402,131700,784654500,406000,406000,406000,406000,1
|
|
20240402,131600,784248500,405500,405500,405500,405500,2
|
|
20240402,131500,783437500,405500,405500,405500,405500,1
|
|
20240402,131400,783032000,406000,406000,406000,406000,0
|
|
20240402,131300,783032000,406000,406000,406000,406000,0
|
|
20240402,131200,783032000,406000,406000,406000,406000,5
|
|
20240402,131100,781002000,405000,405500,405500,405000,5
|
|
20240402,131000,778976000,405000,405000,405000,405000,0
|
|
20240402,130900,778976000,405000,405500,405500,405000,33
|
|
20240402,130800,765598500,405500,405500,405500,405500,1
|
|
20240402,130700,765193000,405500,405500,405500,405500,1
|
|
20240402,130600,764787500,405500,405500,405500,405500,0
|
|
20240402,130500,764787500,405500,406000,406000,405500,4
|
|
20240402,130400,763164500,406000,405500,406000,405500,8
|
|
20240402,130300,759917500,406500,406500,406500,406500,0
|
|
20240402,130200,759917500,406500,406500,406500,406500,0
|
|
20240402,130100,759917500,406500,405000,406500,405000,2
|
|
20240402,130000,759106000,405000,406500,406500,405000,2
|
|
20240402,125900,758294500,406000,406000,406000,406000,0
|
|
20240402,125800,758294500,406000,406000,406000,406000,0
|
|
20240402,125700,758294500,406000,406000,406000,406000,7
|
|
20240402,125600,755452500,406000,406000,406000,406000,0
|
|
20240402,125500,755452500,406000,406000,406000,406000,12
|
|
20240402,125400,750580500,405500,405500,405500,405500,0
|
|
20240402,125300,750580500,405500,405500,405500,405500,6
|
|
20240402,125200,748147500,405500,405500,405500,405500,20
|
|
20240402,125100,740037500,406000,406000,406000,406000,0
|
|
20240402,125000,740037500,406000,406000,406000,406000,0
|
|
20240402,124900,740037500,406000,406000,406000,406000,6
|
|
20240402,124800,737601500,406000,406000,406000,406000,0
|
|
20240402,124700,737601500,406000,406000,406000,406000,0
|
|
20240402,124600,737601500,406000,406000,406000,406000,0
|
|
20240402,124500,737601500,406000,406000,406000,406000,14
|
|
20240402,124400,731917500,406000,406000,406000,406000,0
|
|
20240402,124300,731917500,406000,406000,406000,406000,10
|
|
20240402,124200,727857500,406500,406500,406500,406500,0
|
|
20240402,124100,727857500,406500,406500,406500,406000,44
|
|
20240402,124000,709982000,406500,406500,406500,406500,0
|
|
20240402,123900,709982000,406500,406500,406500,406500,6
|
|
20240402,123800,707543000,406500,406500,406500,406500,0
|
|
20240402,123700,707543000,406500,406500,406500,406500,0
|
|
20240402,123600,707543000,406500,406500,406500,406500,0
|
|
20240402,123500,707543000,406500,406500,406500,406500,0
|
|
20240402,123400,707543000,406500,406500,406500,406500,0
|
|
20240402,123300,707543000,406500,406500,406500,406500,20
|
|
20240402,123200,699413000,407000,407000,407000,407000,0
|
|
20240402,123100,699413000,407000,406500,407000,406500,21
|
|
20240402,123000,690876000,406500,407000,407000,406500,26
|
|
20240402,122900,680294500,407000,407000,407000,407000,0
|
|
20240402,122800,680294500,407000,407000,407000,407000,0
|
|
20240402,122700,680294500,407000,407000,407000,407000,0
|
|
20240402,122600,680294500,407000,407000,407000,407000,6
|
|
20240402,122500,677852500,407000,407000,407000,407000,0
|
|
20240402,122400,677852500,407000,407000,407000,407000,1
|
|
20240402,122300,677445500,407000,407000,407000,407000,0
|
|
20240402,122200,677445500,407000,407000,407000,407000,6
|
|
20240402,122100,675003500,407000,407000,407000,407000,0
|
|
20240402,122000,675003500,407000,407000,407000,407000,0
|
|
20240402,121900,675003500,407000,407000,407000,407000,0
|
|
20240402,121800,675003500,407000,407000,407000,407000,10
|
|
20240402,121700,670933500,407000,407000,407000,407000,0
|
|
20240402,121600,670933500,407000,406500,407000,406500,2
|
|
20240402,121500,670120000,407000,406500,407000,406500,7
|
|
20240402,121400,667272000,407000,407000,407000,407000,0
|
|
20240402,121300,667272000,407000,407000,407000,407000,0
|
|
20240402,121200,667272000,407000,407000,407000,407000,0
|
|
20240402,121100,667272000,407000,407000,407000,407000,0
|
|
20240402,121000,667272000,407000,407000,407000,407000,1
|
|
20240402,120900,666865000,407000,407000,407000,407000,2
|
|
20240402,120800,666051000,406500,406500,406500,406500,19
|
|
20240402,120700,658327500,407000,407000,407000,407000,5
|
|
20240402,120600,656292500,407000,407000,407000,407000,0
|
|
20240402,120500,656292500,407000,406500,407000,406500,20
|
|
20240402,120400,648162000,406500,407000,407000,406500,9
|
|
20240402,120300,644499500,407000,407000,407000,407000,7
|
|
20240402,120200,641650500,407000,407000,407000,407000,0
|
|
20240402,120100,641650500,407000,407000,407000,407000,1
|
|
20240402,120000,641243500,407000,407000,407000,407000,0
|
|
20240402,115900,641243500,407000,407000,407000,407000,0
|
|
20240402,115800,641243500,407000,407000,407000,407000,0
|
|
20240402,115700,641243500,407000,407000,407000,407000,37
|
|
20240402,115600,626184500,407000,407000,407000,407000,10
|
|
20240402,115500,622114500,407000,407000,407000,407000,120
|
|
20240402,115400,573274500,406500,406500,406500,406500,0
|
|
20240402,115300,573274500,406500,406500,406500,406500,0
|
|
20240402,115200,573274500,406500,406500,406500,406500,3
|
|
20240402,115100,572055000,406500,406500,406500,406500,45
|
|
20240402,115000,553762500,407000,407000,407000,407000,0
|
|
20240402,114900,553762500,407000,407000,407000,407000,0
|
|
20240402,114800,553762500,407000,407000,407000,407000,6
|
|
20240402,114700,551320500,406500,406500,406500,406500,5
|
|
20240402,114600,549288000,406500,406500,406500,406500,0
|
|
20240402,114500,549288000,406500,406500,406500,406500,18
|
|
20240402,114400,541971000,406500,407000,407000,406500,8
|
|
20240402,114300,538716500,407000,407000,407000,407000,0
|
|
20240402,114200,538716500,407000,407000,407000,407000,0
|
|
20240402,114100,538716500,407000,407000,407000,407000,2
|
|
20240402,114000,537902500,407000,407000,407000,407000,5
|
|
20240402,113900,535867500,407000,407000,407000,407000,7
|
|
20240402,113800,533018500,407000,407000,407000,407000,0
|
|
20240402,113700,533018500,407000,407000,407000,407000,0
|
|
20240402,113600,533018500,407000,407000,407000,407000,7
|
|
20240402,113500,530169500,406500,406500,406500,406500,1
|
|
20240402,113400,529763000,407000,406500,407000,406500,34
|
|
20240402,113300,515941000,406500,406500,406500,406500,72
|
|
20240402,113200,486673000,406000,406000,406000,406000,0
|
|
20240402,113100,486673000,406000,406000,406000,406000,1
|
|
20240402,113000,486267000,406500,406500,406500,406500,1
|
|
20240402,112900,485860500,406500,406500,406500,406500,5
|
|
20240402,112800,483828000,406500,406500,406500,406500,0
|
|
20240402,112700,483828000,406500,406500,406500,406500,0
|
|
20240402,112600,483828000,406500,406500,406500,406500,2
|
|
20240402,112500,483015000,406000,406000,406000,406000,2
|
|
20240402,112400,482203000,406500,406500,406500,406500,3
|
|
20240402,112300,480983500,406500,406000,406500,406000,4
|
|
20240402,112200,479359000,406000,406000,406000,406000,0
|
|
20240402,112100,479359000,406000,406000,406000,406000,26
|
|
20240402,112000,468803000,405500,405500,405500,405500,2
|
|
20240402,111900,467992000,405500,405500,405500,405500,1
|
|
20240402,111800,467586500,405500,405500,405500,405500,0
|
|
20240402,111700,467586500,405500,405500,405500,405500,0
|
|
20240402,111600,467586500,405500,405500,406000,405500,12
|
|
20240402,111500,462720000,405500,405500,405500,405500,3
|
|
20240402,111400,461503500,405500,405500,405500,405500,1
|
|
20240402,111300,461098000,406000,406000,406000,406000,6
|
|
20240402,111200,458662000,405500,405500,405500,405500,1
|
|
20240402,111100,458256500,406000,406000,406000,406000,0
|
|
20240402,111000,458256500,406000,406000,406000,406000,3
|
|
20240402,110900,457038500,405500,405500,405500,405500,1
|
|
20240402,110800,456633000,405500,405500,405500,405500,0
|
|
20240402,110700,456633000,405500,405500,405500,405500,0
|
|
20240402,110600,456633000,405500,405500,405500,405500,1
|
|
20240402,110500,456227500,405500,405500,405500,405500,0
|
|
20240402,110400,456227500,405500,405500,405500,405500,0
|
|
20240402,110300,456227500,405500,405500,405500,405500,2
|
|
20240402,110200,455416500,405500,405500,405500,405500,28
|
|
20240402,110100,444062500,405500,405500,405500,405500,0
|
|
20240402,110000,444062500,405500,405500,405500,405500,1
|
|
20240402,105900,443657000,405500,405500,405500,405500,2
|
|
20240402,105800,442846000,405500,406000,406000,405500,6
|
|
20240402,105700,440410500,405500,405500,405500,405500,0
|
|
20240402,105600,440410500,405500,405500,405500,405500,0
|
|
20240402,105500,440410500,405500,406000,406000,405500,3
|
|
20240402,105400,439193000,406000,406000,406000,406000,0
|
|
20240402,105300,439193000,406000,406000,406000,406000,0
|
|
20240402,105200,439193000,406000,406000,406000,406000,1
|
|
20240402,105100,438787000,406000,406000,406000,406000,0
|
|
20240402,105000,438787000,406000,405000,406000,405000,17
|
|
20240402,104900,431886000,405500,405500,405500,405500,11
|
|
20240402,104800,427425500,405000,405000,405000,405000,1
|
|
20240402,104700,427020500,405500,405500,405500,405500,6
|
|
20240402,104600,424587500,405500,405500,405500,405500,40
|
|
20240402,104500,408367500,405500,405500,405500,405500,0
|
|
20240402,104400,408367500,405500,405500,405500,405500,1
|
|
20240402,104300,407962000,406000,406000,406000,406000,0
|
|
20240402,104200,407962000,406000,406000,406000,406000,0
|
|
20240402,104100,407962000,406000,406000,406000,406000,0
|
|
20240402,104000,407962000,406000,406000,406000,406000,1
|
|
20240402,103900,407556000,405500,405500,405500,405500,0
|
|
20240402,103800,407556000,405500,405500,405500,405500,1
|
|
20240402,103700,407150500,406000,406000,406000,406000,0
|
|
20240402,103600,407150500,406000,406000,406000,406000,1
|
|
20240402,103500,406744500,406000,406000,406000,406000,5
|
|
20240402,103400,404714500,406000,405500,406000,405500,11
|
|
20240402,103300,400249000,405500,405500,405500,405500,3
|
|
20240402,103200,399032500,405500,405500,405500,405500,12
|
|
20240402,103100,394166500,405500,405500,405500,405500,5
|
|
20240402,103000,392139000,405500,405500,405500,405500,3
|
|
20240402,102900,390922500,406000,406000,406000,406000,0
|
|
20240402,102800,390922500,406000,405000,406000,405000,13
|
|
20240402,102700,385655500,406000,405500,406000,405000,45
|
|
20240402,102600,367408000,406000,406000,406000,406000,0
|
|
20240402,102500,367408000,406000,406500,406500,406000,9
|
|
20240402,102400,363751000,406500,406500,406500,406500,2
|
|
20240402,102300,362938000,406500,406500,406500,406500,0
|
|
20240402,102200,362938000,406500,406500,406500,406500,7
|
|
20240402,102100,360092500,406500,406500,406500,406500,0
|
|
20240402,102000,360092500,406500,406500,406500,406500,6
|
|
20240402,101900,357653500,406000,406000,406000,406000,2
|
|
20240402,101800,356841500,406000,406500,406500,406000,12
|
|
20240402,101700,351969000,406500,406500,406500,406500,0
|
|
20240402,101600,351969000,406500,406000,406500,406000,11
|
|
20240402,101500,347499000,406500,406500,406500,406500,2
|
|
20240402,101400,346686000,406500,406500,406500,406500,16
|
|
20240402,101300,340182000,406500,406500,406500,406500,5
|
|
20240402,101200,338149500,406500,406500,406500,406500,4
|
|
20240402,101100,336523500,407000,407000,407000,407000,0
|
|
20240402,101000,336523500,407000,407000,407000,407000,4
|
|
20240402,100900,334895500,407000,407000,407000,407000,0
|
|
20240402,100800,334895500,407000,407000,407000,407000,2
|
|
20240402,100700,334081500,406500,406500,406500,406500,1
|
|
20240402,100600,333675000,406500,406500,406500,406500,10
|
|
20240402,100500,329610000,406500,406500,406500,406500,17
|
|
20240402,100400,322699500,406500,406500,406500,406500,3
|
|
20240402,100300,321480000,406000,406500,406500,406000,5
|
|
20240402,100200,319449500,407000,406000,407000,406000,2
|
|
20240402,100100,318636500,406500,406500,407000,406500,34
|
|
20240402,100000,304814500,406500,406500,406500,406500,6
|
|
20240402,095900,302375500,406000,406000,406000,406000,4
|
|
20240402,095800,300751500,406500,406500,406500,406500,0
|
|
20240402,095700,300751500,406500,406500,406500,406500,5
|
|
20240402,095600,298719000,406500,406500,406500,406500,0
|
|
20240402,095500,298719000,406500,406500,406500,406500,2
|
|
20240402,095400,297906000,406500,406500,406500,406500,0
|
|
20240402,095300,297906000,406500,406000,406500,406000,8
|
|
20240402,095200,294655000,406000,406000,406000,406000,4
|
|
20240402,095100,293031000,406000,406000,406000,406000,7
|
|
20240402,095000,290189000,406000,406000,406000,406000,0
|
|
20240402,094900,290189000,406000,406000,406000,406000,0
|
|
20240402,094800,290189000,406000,405500,406000,405500,8
|
|
20240402,094700,286943000,406500,406500,406500,406500,7
|
|
20240402,094600,284097500,406500,406500,406500,406500,1
|
|
20240402,094500,283691000,406500,405500,406500,405500,19
|
|
20240402,094400,275981500,406500,406500,406500,406500,1
|
|
20240402,094300,275575000,407000,407000,407000,407000,0
|
|
20240402,094200,275575000,407000,405500,407000,405500,7
|
|
20240402,094100,272735000,405000,405000,405500,405000,13
|
|
20240402,094000,267469500,407000,405000,407000,405000,4
|
|
20240402,093900,265845500,407000,407000,407000,407000,1
|
|
20240402,093800,265438500,407000,406000,407000,405000,145
|
|
20240402,093700,206648000,406500,407000,407000,406500,3
|
|
20240402,093600,205427500,405500,405500,405500,405500,0
|
|
20240402,093500,205427500,405500,406500,406500,405500,30
|
|
20240402,093400,193238000,407000,407000,407500,406500,10
|
|
20240402,093300,189169500,407500,407500,407500,407500,4
|
|
20240402,093200,187539500,407500,405500,407500,405500,38
|
|
20240402,093100,172094500,406500,405000,406500,405000,5
|
|
20240402,093000,170068000,407500,407000,407500,407000,7
|
|
20240402,092900,167218500,407000,407500,408000,407000,18
|
|
20240402,092800,159890500,407500,407500,407500,405000,7
|
|
20240402,092700,157046000,407500,405500,407500,405000,37
|
|
20240402,092600,142016000,406000,406000,406000,405500,28
|
|
20240402,092500,130651000,405500,405500,405500,405500,30
|
|
20240402,092400,118486000,405500,405000,405500,405000,10
|
|
20240402,092300,114431500,405500,404500,405500,404500,37
|
|
20240402,092200,99448500,404500,404500,404500,404500,6
|
|
20240402,092100,97021500,404500,404000,404500,404000,14
|
|
20240402,092000,91364500,404000,404000,404000,404000,1
|
|
20240402,091900,90960500,403500,403500,403500,403500,2
|
|
20240402,091800,90153500,403500,403500,403500,403500,7
|
|
20240402,091700,87329000,403500,403500,403500,403500,0
|
|
20240402,091600,87329000,403500,403500,403500,403500,5
|
|
20240402,091500,85311500,403500,403500,403500,403500,11
|
|
20240402,091400,80873000,403000,403000,403000,403000,0
|
|
20240402,091300,80873000,403000,403000,403000,403000,3
|
|
20240402,091200,79664000,403000,403000,403000,403000,0
|
|
20240402,091100,79664000,403000,403000,403000,403000,5
|
|
20240402,091000,77649000,402500,402500,402500,402500,4
|
|
20240402,090900,76039000,402500,402500,402500,402500,10
|
|
20240402,090800,72014000,403000,403000,403000,403000,0
|
|
20240402,090700,72014000,403000,402000,403000,402000,13
|
|
20240402,090600,66784500,402500,402000,402500,402000,11
|
|
20240402,090500,62360000,404000,404000,404000,404000,19
|
|
20240402,090400,54684000,404000,403500,404000,403000,16
|
|
20240402,090300,48227500,403500,402500,403500,402000,14
|
|
20240402,090200,42588500,402000,402000,403500,401500,15
|
|
20240402,090100,36557000,401500,402500,404000,401500,12
|
|
20240402,090000,31731500,402000,401500,404000,401000,79
|