589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,184600,1484299500,408000,408000,408000,408000,598
|
|
20240403,184500,1484299500,408000,408000,408000,408000,0
|
|
20240403,184400,1484299500,408000,408000,408000,408000,0
|
|
20240403,184300,1484299500,408000,408000,408000,408000,0
|
|
20240403,184200,1484299500,408000,408000,408000,408000,0
|
|
20240403,184100,1484299500,408000,408000,408000,408000,0
|
|
20240403,184000,1484299500,408000,408000,408000,408000,0
|
|
20240403,183900,1484299500,408000,408000,408000,408000,0
|
|
20240403,183800,1484299500,408000,408000,408000,408000,0
|
|
20240403,183700,1484299500,408000,408000,408000,408000,0
|
|
20240403,183600,1484299500,408000,408000,408000,408000,0
|
|
20240403,183500,1484299500,408000,408000,408000,408000,0
|
|
20240403,183400,1484299500,408000,408000,408000,408000,0
|
|
20240403,183300,1484299500,408000,408000,408000,408000,0
|
|
20240403,183200,1484299500,408000,408000,408000,408000,0
|
|
20240403,183100,1484299500,408000,408000,408000,408000,0
|
|
20240403,183000,1484299500,408000,408000,408000,408000,0
|
|
20240403,182900,1484299500,408000,408000,408000,408000,0
|
|
20240403,182800,1484299500,408000,408000,408000,408000,0
|
|
20240403,182700,1484299500,408000,408000,408000,408000,0
|
|
20240403,182600,1484299500,408000,408000,408000,408000,0
|
|
20240403,182500,1484299500,408000,408000,408000,408000,0
|
|
20240403,182400,1484299500,408000,408000,408000,408000,0
|
|
20240403,182300,1484299500,408000,408000,408000,408000,0
|
|
20240403,182200,1484299500,408000,408000,408000,408000,0
|
|
20240403,182100,1484299500,408000,408000,408000,408000,0
|
|
20240403,182000,1484299500,408000,408000,408000,408000,0
|
|
20240403,181900,1484299500,408000,408000,408000,408000,0
|
|
20240403,181800,1484299500,408000,408000,408000,408000,0
|
|
20240403,181700,1484299500,408000,408000,408000,408000,0
|
|
20240403,181600,1484299500,408000,408000,408000,408000,598
|
|
20240403,181500,1484299500,408000,408000,408000,408000,0
|
|
20240403,181400,1484299500,408000,408000,408000,408000,0
|
|
20240403,181300,1484299500,408000,408000,408000,408000,0
|
|
20240403,181200,1484299500,408000,408000,408000,408000,0
|
|
20240403,181100,1484299500,408000,408000,408000,408000,0
|
|
20240403,181000,1484299500,408000,408000,408000,408000,0
|
|
20240403,180900,1484299500,408000,408000,408000,408000,0
|
|
20240403,180800,1484299500,408000,408000,408000,408000,0
|
|
20240403,180700,1484299500,408000,408000,408000,408000,0
|
|
20240403,180600,1484299500,408000,408000,408000,408000,0
|
|
20240403,180500,1484299500,408000,408000,408000,408000,0
|
|
20240403,180400,1484299500,408000,408000,408000,408000,0
|
|
20240403,180300,1484299500,408000,408000,408000,408000,0
|
|
20240403,180200,1484299500,408000,408000,408000,408000,0
|
|
20240403,180100,1484299500,408000,408000,408000,408000,0
|
|
20240403,180000,1484299500,408000,408000,408000,408000,0
|
|
20240403,175900,1484299500,408000,408000,408000,408000,0
|
|
20240403,175800,1484299500,408000,408000,408000,408000,0
|
|
20240403,175700,1484299500,408000,408000,408000,408000,0
|
|
20240403,175600,1484299500,408000,408000,408000,408000,0
|
|
20240403,175500,1484299500,408000,408000,408000,408000,0
|
|
20240403,175400,1484299500,408000,408000,408000,408000,0
|
|
20240403,175300,1484299500,408000,408000,408000,408000,0
|
|
20240403,175200,1484299500,408000,408000,408000,408000,0
|
|
20240403,175100,1484299500,408000,408000,408000,408000,0
|
|
20240403,175000,1484299500,408000,408000,408000,408000,0
|
|
20240403,174900,1484299500,408000,408000,408000,408000,0
|
|
20240403,174800,1484299500,408000,408000,408000,408000,0
|
|
20240403,174700,1484299500,408000,408000,408000,408000,0
|
|
20240403,174600,1484299500,408000,408000,408000,408000,598
|
|
20240403,174500,1484299500,408000,408000,408000,408000,0
|
|
20240403,174400,1484299500,408000,408000,408000,408000,0
|
|
20240403,174300,1484299500,408000,408000,408000,408000,0
|
|
20240403,174200,1484299500,408000,408000,408000,408000,0
|
|
20240403,174100,1484299500,408000,408000,408000,408000,0
|
|
20240403,174000,1484299500,408000,408000,408000,408000,0
|
|
20240403,173900,1484299500,408000,408000,408000,408000,0
|
|
20240403,173800,1484299500,408000,408000,408000,408000,0
|
|
20240403,173700,1484299500,408000,408000,408000,408000,0
|
|
20240403,173600,1484299500,408000,408000,408000,408000,0
|
|
20240403,173500,1484299500,408000,408000,408000,408000,0
|
|
20240403,173400,1484299500,408000,408000,408000,408000,0
|
|
20240403,173300,1484299500,408000,408000,408000,408000,0
|
|
20240403,173200,1484299500,408000,408000,408000,408000,0
|
|
20240403,173100,1484299500,408000,408000,408000,408000,0
|
|
20240403,173000,1484299500,408000,408000,408000,408000,0
|
|
20240403,172900,1484299500,408000,408000,408000,408000,0
|
|
20240403,172800,1484299500,408000,408000,408000,408000,0
|
|
20240403,172700,1484299500,408000,408000,408000,408000,0
|
|
20240403,172600,1484299500,408000,408000,408000,408000,0
|
|
20240403,172500,1484299500,408000,408000,408000,408000,0
|
|
20240403,172400,1484299500,408000,408000,408000,408000,0
|
|
20240403,172300,1484299500,408000,408000,408000,408000,0
|
|
20240403,172200,1484299500,408000,408000,408000,408000,0
|
|
20240403,172100,1484299500,408000,408000,408000,408000,0
|
|
20240403,172000,1484299500,408000,408000,408000,408000,0
|
|
20240403,171900,1484299500,408000,408000,408000,408000,0
|
|
20240403,171800,1484299500,408000,408000,408000,408000,0
|
|
20240403,171700,1484299500,408000,408000,408000,408000,0
|
|
20240403,171600,1484299500,408000,408000,408000,408000,598
|
|
20240403,171500,1484299500,408000,408000,408000,408000,0
|
|
20240403,171400,1484299500,408000,408000,408000,408000,0
|
|
20240403,171300,1484299500,408000,408000,408000,408000,0
|
|
20240403,171200,1484299500,408000,408000,408000,408000,0
|
|
20240403,171100,1484299500,408000,408000,408000,408000,0
|
|
20240403,171000,1484299500,408000,408000,408000,408000,0
|
|
20240403,170900,1484299500,408000,408000,408000,408000,0
|
|
20240403,170800,1484299500,408000,408000,408000,408000,0
|
|
20240403,170700,1484299500,408000,408000,408000,408000,0
|
|
20240403,170600,1484299500,408000,408000,408000,408000,0
|
|
20240403,170500,1484299500,408000,408000,408000,408000,0
|
|
20240403,170400,1484299500,408000,408000,408000,408000,0
|
|
20240403,170300,1484299500,408000,408000,408000,408000,0
|
|
20240403,170200,1484299500,408000,408000,408000,408000,0
|
|
20240403,170100,1484299500,408000,408000,408000,408000,0
|
|
20240403,170000,1484299500,408000,408000,408000,408000,0
|
|
20240403,165900,1484299500,408000,408000,408000,408000,0
|
|
20240403,165800,1484299500,408000,408000,408000,408000,0
|
|
20240403,165700,1484299500,408000,408000,408000,408000,0
|
|
20240403,165600,1484299500,408000,408000,408000,408000,0
|
|
20240403,165500,1484299500,408000,408000,408000,408000,0
|
|
20240403,165400,1484299500,408000,408000,408000,408000,0
|
|
20240403,165300,1484299500,408000,408000,408000,408000,0
|
|
20240403,165200,1484299500,408000,408000,408000,408000,0
|
|
20240403,165100,1484299500,408000,408000,408000,408000,0
|
|
20240403,165000,1484299500,408000,408000,408000,408000,0
|
|
20240403,164900,1484299500,408000,408000,408000,408000,0
|
|
20240403,164800,1484299500,408000,408000,408000,408000,0
|
|
20240403,164700,1484299500,408000,408000,408000,408000,0
|
|
20240403,164600,1484299500,408000,408000,408000,408000,598
|
|
20240403,164500,1484299500,408000,408000,408000,408000,0
|
|
20240403,164400,1484299500,408000,408000,408000,408000,0
|
|
20240403,164300,1484299500,408000,408000,408000,408000,0
|
|
20240403,164200,1484299500,408000,408000,408000,408000,0
|
|
20240403,164100,1484299500,408000,408000,408000,408000,0
|
|
20240403,164000,1484299500,408000,408000,408000,408000,0
|
|
20240403,163900,1484299500,408000,408000,408000,408000,0
|
|
20240403,163800,1484299500,408000,408000,408000,408000,0
|
|
20240403,163700,1484299500,408000,408000,408000,408000,0
|
|
20240403,163600,1484299500,408000,408000,408000,408000,0
|
|
20240403,163500,1484299500,408000,408000,408000,408000,0
|
|
20240403,163400,1484299500,408000,408000,408000,408000,0
|
|
20240403,163300,1484299500,408000,408000,408000,408000,0
|
|
20240403,163200,1484299500,408000,408000,408000,408000,0
|
|
20240403,163100,1484299500,408000,408000,408000,408000,0
|
|
20240403,163000,1484299500,408000,408000,408000,408000,0
|
|
20240403,162900,1484299500,408000,408000,408000,408000,0
|
|
20240403,162800,1484299500,408000,408000,408000,408000,0
|
|
20240403,162700,1484299500,408000,408000,408000,408000,0
|
|
20240403,162600,1484299500,408000,408000,408000,408000,0
|
|
20240403,162500,1484299500,408000,408000,408000,408000,0
|
|
20240403,162400,1484299500,408000,408000,408000,408000,0
|
|
20240403,162300,1484299500,408000,408000,408000,408000,0
|
|
20240403,162200,1484299500,408000,408000,408000,408000,0
|
|
20240403,162100,1484299500,408000,408000,408000,408000,0
|
|
20240403,162000,1484299500,408000,408000,408000,408000,0
|
|
20240403,161900,1484299500,408000,408000,408000,408000,0
|
|
20240403,161800,1484299500,408000,408000,408000,408000,0
|
|
20240403,161700,1484299500,408000,408000,408000,408000,0
|
|
20240403,161600,1484299500,408000,408000,408000,408000,598
|
|
20240403,161500,1484299500,408000,408000,408000,408000,0
|
|
20240403,161400,1484299500,408000,408000,408000,408000,0
|
|
20240403,161300,1484299500,408000,408000,408000,408000,0
|
|
20240403,161200,1484299500,408000,408000,408000,408000,0
|
|
20240403,161100,1484299500,408000,408000,408000,408000,0
|
|
20240403,161000,1484299500,408000,408000,408000,408000,0
|
|
20240403,160900,1484299500,408000,408000,408000,408000,0
|
|
20240403,160800,1484299500,408000,408000,408000,408000,0
|
|
20240403,160700,1484299500,408000,408000,408000,408000,0
|
|
20240403,160600,1484299500,408000,408000,408000,408000,0
|
|
20240403,160500,1484299500,408000,408000,408000,408000,0
|
|
20240403,160400,1484299500,408000,408000,408000,408000,0
|
|
20240403,160300,1484299500,408000,408000,408000,408000,0
|
|
20240403,160200,1484299500,408000,408000,408000,408000,0
|
|
20240403,160100,1484299500,408000,408000,408000,408000,0
|
|
20240403,160000,1484299500,408000,408000,408000,408000,0
|
|
20240403,155900,1484299500,408000,408000,408000,408000,0
|
|
20240403,155800,1484299500,408000,408000,408000,408000,0
|
|
20240403,155700,1484299500,408000,408000,408000,408000,0
|
|
20240403,155600,1484299500,408000,408000,408000,408000,0
|
|
20240403,155500,1484299500,408000,408000,408000,408000,0
|
|
20240403,155400,1484299500,408000,408000,408000,408000,0
|
|
20240403,155300,1484299500,408000,408000,408000,408000,0
|
|
20240403,155200,1484299500,408000,408000,408000,408000,0
|
|
20240403,155100,1484299500,408000,408000,408000,408000,0
|
|
20240403,155000,1484299500,408000,408000,408000,408000,0
|
|
20240403,154900,1484299500,408000,408000,408000,408000,0
|
|
20240403,154800,1484299500,408000,408000,408000,408000,0
|
|
20240403,154700,1484299500,408000,408000,408000,408000,0
|
|
20240403,154600,1484299500,408000,408000,408000,408000,598
|
|
20240403,154500,1484299500,408000,408000,408000,408000,0
|
|
20240403,154400,1484299500,408000,408000,408000,408000,0
|
|
20240403,154300,1484299500,408000,408000,408000,408000,0
|
|
20240403,154200,1484299500,408000,408000,408000,408000,0
|
|
20240403,154100,1484299500,408000,408000,408000,408000,0
|
|
20240403,154000,1484299500,408000,408000,408000,408000,0
|
|
20240403,153900,1484299500,408000,408000,408000,408000,0
|
|
20240403,153800,1484299500,408000,408000,408000,408000,0
|
|
20240403,153700,1484299500,408000,408000,408000,408000,0
|
|
20240403,153600,1484299500,408000,408000,408000,408000,0
|
|
20240403,153500,1484299500,408000,408000,408000,408000,0
|
|
20240403,153400,1484299500,408000,408000,408000,408000,0
|
|
20240403,153300,1484299500,408000,408000,408000,408000,0
|
|
20240403,153200,1484299500,408000,408000,408000,408000,0
|
|
20240403,153100,1484299500,408000,408000,408000,408000,0
|
|
20240403,153000,1484299500,408000,408000,408000,408000,598
|
|
20240403,152900,1240315500,405000,405000,405000,405000,0
|
|
20240403,152800,1240315500,405000,405000,405000,405000,0
|
|
20240403,152700,1240315500,405000,405000,405000,405000,0
|
|
20240403,152600,1240315500,405000,405000,405000,405000,0
|
|
20240403,152500,1240315500,405000,405000,405000,405000,0
|
|
20240403,152400,1240315500,405000,405000,405000,405000,0
|
|
20240403,152300,1240315500,405000,405000,405000,405000,0
|
|
20240403,152200,1240315500,405000,405000,405000,405000,0
|
|
20240403,152100,1240315500,405000,405000,405000,405000,0
|
|
20240403,152000,1240315500,405000,405000,405000,405000,0
|
|
20240403,151900,1240315500,405000,405000,405000,405000,3
|
|
20240403,151800,1239100500,405000,404000,405000,404000,7
|
|
20240403,151700,1236270000,404500,404500,405500,404500,19
|
|
20240403,151600,1228576000,405000,405000,405000,405000,3
|
|
20240403,151500,1227361000,405000,404500,405000,404500,4
|
|
20240403,151400,1225742000,405000,405000,405000,405000,3
|
|
20240403,151300,1224527000,405000,405000,405000,405000,1
|
|
20240403,151200,1224122000,404500,404500,405000,404500,3
|
|
20240403,151100,1222908000,405000,405500,405500,405000,33
|
|
20240403,151000,1209537500,405500,404500,405500,404500,8
|
|
20240403,150900,1206296500,405500,404500,405500,404500,11
|
|
20240403,150800,1201840000,404500,405500,405500,404500,2
|
|
20240403,150700,1201030000,405500,405500,405500,404500,5
|
|
20240403,150600,1199004500,404000,404000,404000,404000,4
|
|
20240403,150500,1197388500,404500,404500,404500,404500,2
|
|
20240403,150400,1196579500,404000,404000,404000,404000,1
|
|
20240403,150300,1196175500,404000,404000,404000,404000,1
|
|
20240403,150200,1195771500,404500,404500,404500,404500,0
|
|
20240403,150100,1195771500,404500,404000,404500,404000,16
|
|
20240403,150000,1189301500,404000,404500,404500,404000,15
|
|
20240403,145900,1183236500,404500,404000,405000,404000,35
|
|
20240403,145800,1169079000,405000,405000,405000,405000,42
|
|
20240403,145700,1152069000,405000,405000,406000,405000,7
|
|
20240403,145600,1149231000,405000,405000,405500,405000,22
|
|
20240403,145500,1140317500,405000,405000,405000,405000,9
|
|
20240403,145400,1136672500,405000,405000,405500,405000,8
|
|
20240403,145300,1133429500,405000,406000,406000,405000,12
|
|
20240403,145200,1128567500,405000,405500,405500,405000,4
|
|
20240403,145100,1126947000,405000,405000,405500,405000,13
|
|
20240403,145000,1121680500,405000,405000,406000,405000,25
|
|
20240403,144900,1111549500,405000,405000,405500,405000,3
|
|
20240403,144800,1110334000,405000,405000,405000,405000,2
|
|
20240403,144700,1109524000,405000,403500,407000,403500,319
|
|
20240403,144600,980410500,403500,403500,403500,403500,3
|
|
20240403,144500,979200000,403500,403500,403500,403500,3
|
|
20240403,144400,977989500,403500,403500,403500,403500,6
|
|
20240403,144300,975568500,403500,403500,403500,403500,8
|
|
20240403,144200,972340500,404000,403500,404000,403000,5
|
|
20240403,144100,970323000,403000,403000,403000,403000,5
|
|
20240403,144000,968308000,403000,403000,403000,403000,6
|
|
20240403,143900,965890000,404000,403000,404000,403000,10
|
|
20240403,143800,961857500,403500,403000,403500,403000,4
|
|
20240403,143700,960245000,403000,403000,403500,403000,6
|
|
20240403,143600,957826500,403000,403000,403000,403000,0
|
|
20240403,143500,957826500,403000,403000,403500,403000,6
|
|
20240403,143400,955407500,403000,403000,403000,403000,5
|
|
20240403,143300,953392500,403500,404000,404000,403000,16
|
|
20240403,143200,946930000,403000,403500,403500,403000,4
|
|
20240403,143100,945316500,403000,403000,403000,403000,6
|
|
20240403,143000,942898500,403000,403000,403000,403000,7
|
|
20240403,142900,940077500,403000,403500,403500,403000,4
|
|
20240403,142800,938465000,403000,403000,403000,403000,3
|
|
20240403,142700,937256000,403500,403000,403500,403000,7
|
|
20240403,142600,934434000,403000,403000,403000,403000,8
|
|
20240403,142500,931210000,403000,403000,403000,403000,6
|
|
20240403,142400,928792000,403000,403000,403000,403000,2
|
|
20240403,142300,927986000,403000,403000,403000,403000,5
|
|
20240403,142200,925971000,403000,403000,403000,403000,5
|
|
20240403,142100,923956000,403500,403500,403500,403500,4
|
|
20240403,142000,922342000,403500,403500,403500,403500,3
|
|
20240403,141900,921131500,403500,403500,403500,403500,3
|
|
20240403,141800,919921000,404000,403000,404000,403000,19
|
|
20240403,141700,912250500,403000,403500,403500,403000,4
|
|
20240403,141600,910637500,403500,403500,403500,403500,12
|
|
20240403,141500,905795500,403500,403500,403500,403500,1
|
|
20240403,141400,905392000,403500,403500,403500,403500,8
|
|
20240403,141300,902164000,404000,403500,404000,403500,3
|
|
20240403,141200,900953000,403500,403000,404000,403000,24
|
|
20240403,141100,891269000,403000,403000,403000,403000,7
|
|
20240403,141000,888448000,403000,403000,403000,403000,4
|
|
20240403,140900,886836000,403000,403000,403000,403000,10
|
|
20240403,140800,882806000,403000,403000,403500,403000,5
|
|
20240403,140700,880790500,403000,403000,403000,403000,2
|
|
20240403,140600,879984500,403000,403000,403000,403000,7
|
|
20240403,140500,877163500,403500,403000,403500,403000,6
|
|
20240403,140400,874744500,403500,403000,403500,403000,3
|
|
20240403,140300,873534500,403000,403000,403000,403000,2
|
|
20240403,140200,872728500,403000,402500,404000,402500,17
|
|
20240403,140100,865874500,403000,403000,403000,402500,56
|
|
20240403,140000,843308000,403500,403000,403500,403000,6
|
|
20240403,135900,840889500,403000,403000,403000,403000,2
|
|
20240403,135800,840083500,403000,403000,403000,403000,7
|
|
20240403,135700,837262500,403000,403000,403000,403000,8
|
|
20240403,135600,834038500,403000,403000,403000,403000,5
|
|
20240403,135500,832023500,403000,403000,403000,403000,4
|
|
20240403,135400,830411500,403000,403000,403000,403000,7
|
|
20240403,135300,827590500,403000,403000,403000,403000,6
|
|
20240403,135200,825172500,403000,403000,403000,403000,5
|
|
20240403,135100,823157500,403500,403000,403500,403000,6
|
|
20240403,135000,820738000,403000,403000,403500,403000,7
|
|
20240403,134900,817915000,403000,403000,403000,403000,0
|
|
20240403,134800,817915000,403000,403500,403500,403000,21
|
|
20240403,134700,809443000,403500,403500,403500,403500,4
|
|
20240403,134600,807829000,403500,403500,403500,403500,2
|
|
20240403,134500,807022000,403500,403500,403500,403500,6
|
|
20240403,134400,804601000,403500,403500,404000,403500,7
|
|
20240403,134300,801776000,403500,403500,403500,403500,1
|
|
20240403,134200,801372500,403500,403500,403500,403500,4
|
|
20240403,134100,799758500,403500,403500,404000,403500,7
|
|
20240403,134000,796933500,403500,403500,404000,403500,7
|
|
20240403,133900,794108000,403500,403500,404000,403500,3
|
|
20240403,133800,792897000,403500,403000,404500,403000,21
|
|
20240403,133700,784428000,403000,403500,404000,403000,6
|
|
20240403,133600,782007000,404500,403000,404500,403000,11
|
|
20240403,133500,777567500,404500,403500,404500,403000,8
|
|
20240403,133400,774339000,403500,404000,404000,403000,5
|
|
20240403,133300,772321500,403000,403000,403000,403000,1
|
|
20240403,133200,771918500,404000,403500,404000,403000,32
|
|
20240403,133100,759008000,403000,403000,403000,403000,1
|
|
20240403,133000,758605000,403500,403500,403500,403500,11
|
|
20240403,132900,754166500,403500,403000,403500,403000,7
|
|
20240403,132800,751344500,403000,403500,403500,403000,5
|
|
20240403,132700,749328000,403500,403500,403500,403500,6
|
|
20240403,132600,746907000,403000,403000,403000,403000,5
|
|
20240403,132500,744892000,403000,403500,403500,403000,9
|
|
20240403,132400,741261500,403500,404000,404000,403500,83
|
|
20240403,132300,707743500,404500,404500,404500,404000,10
|
|
20240403,132200,703701000,404000,404000,404500,404000,6
|
|
20240403,132100,701276500,404000,404000,404000,404000,1
|
|
20240403,132000,700872500,404500,404500,404500,404500,3
|
|
20240403,131900,699659000,404500,404000,404500,404000,25
|
|
20240403,131800,689555500,404500,404500,404500,404500,2
|
|
20240403,131700,688746500,404500,404500,404500,404500,0
|
|
20240403,131600,688746500,404500,404500,404500,404500,0
|
|
20240403,131500,688746500,404500,404500,404500,404500,0
|
|
20240403,131400,688746500,404500,404500,404500,404500,0
|
|
20240403,131300,688746500,404500,404000,404500,404000,12
|
|
20240403,131200,683896500,404500,404500,404500,404500,0
|
|
20240403,131100,683896500,404500,404500,404500,404500,0
|
|
20240403,131000,683896500,404500,404000,404500,403500,5
|
|
20240403,130900,681876500,404500,403500,404500,403500,86
|
|
20240403,130800,647159000,403500,403500,403500,403500,0
|
|
20240403,130700,647159000,403500,403500,403500,403500,11
|
|
20240403,130600,642720500,403000,403000,403000,403000,1
|
|
20240403,130500,642317500,403000,403000,403000,403000,4
|
|
20240403,130400,640705500,403500,403500,403500,403000,24
|
|
20240403,130300,631022500,404000,404000,404000,404000,0
|
|
20240403,130200,631022500,404000,404000,404000,404000,0
|
|
20240403,130100,631022500,404000,404000,404000,404000,2
|
|
20240403,130000,630214500,404000,404000,404000,404000,0
|
|
20240403,125900,630214500,404000,403500,404000,403500,2
|
|
20240403,125800,629407000,404000,404000,404000,404000,7
|
|
20240403,125700,626579000,404000,404000,404000,404000,13
|
|
20240403,125600,621327000,404500,404500,404500,404500,3
|
|
20240403,125500,620113500,404000,404000,404000,404000,14
|
|
20240403,125400,614457500,404500,404500,404500,404500,0
|
|
20240403,125300,614457500,404500,404500,404500,404500,0
|
|
20240403,125200,614457500,404500,404000,404500,404000,17
|
|
20240403,125100,607588000,404500,404500,404500,404500,0
|
|
20240403,125000,607588000,404500,404500,404500,404500,0
|
|
20240403,124900,607588000,404500,404500,404500,404500,0
|
|
20240403,124800,607588000,404500,403500,404500,403000,14
|
|
20240403,124700,601937500,403000,403000,403000,403000,0
|
|
20240403,124600,601937500,403000,403000,403000,403000,0
|
|
20240403,124500,601937500,403000,403000,403000,403000,1
|
|
20240403,124400,601534500,404500,404000,404500,404000,35
|
|
20240403,124300,587394000,404000,404000,404000,404000,2
|
|
20240403,124200,586586000,404500,404500,404500,404500,0
|
|
20240403,124100,586586000,404500,404500,404500,404500,0
|
|
20240403,124000,586586000,404500,404500,404500,404500,0
|
|
20240403,123900,586586000,404500,404500,404500,404500,1
|
|
20240403,123800,586181500,404500,404500,404500,404500,0
|
|
20240403,123700,586181500,404500,404500,404500,404500,0
|
|
20240403,123600,586181500,404500,404500,404500,404500,0
|
|
20240403,123500,586181500,404500,403000,404500,403000,67
|
|
20240403,123400,559170500,404000,404000,404000,404000,0
|
|
20240403,123300,559170500,404000,404000,404000,404000,2
|
|
20240403,123200,558362500,404000,404000,404000,404000,0
|
|
20240403,123100,558362500,404000,404000,404000,404000,0
|
|
20240403,123000,558362500,404000,404000,404000,404000,1
|
|
20240403,122900,557958500,403500,403500,403500,403500,0
|
|
20240403,122800,557958500,403500,403500,403500,403500,0
|
|
20240403,122700,557958500,403500,403500,403500,403500,17
|
|
20240403,122600,551099000,404000,404000,404000,404000,1
|
|
20240403,122500,550695000,404000,404000,404000,404000,2
|
|
20240403,122400,549887000,404000,404000,404000,404000,0
|
|
20240403,122300,549887000,404000,404000,404000,404000,0
|
|
20240403,122200,549887000,404000,404000,404000,404000,0
|
|
20240403,122100,549887000,404000,404000,404000,404000,2
|
|
20240403,122000,549079000,404000,403500,404000,403500,3
|
|
20240403,121900,547868000,403500,403500,403500,403500,0
|
|
20240403,121800,547868000,403500,403500,403500,403500,2
|
|
20240403,121700,547061000,404500,404500,404500,404500,0
|
|
20240403,121600,547061000,404500,403500,404500,403500,57
|
|
20240403,121500,524036500,403500,403000,403500,403000,37
|
|
20240403,121400,509109500,403000,403000,403000,403000,5
|
|
20240403,121300,507094500,403000,403000,403000,403000,2
|
|
20240403,121200,506288500,403000,403000,403500,403000,26
|
|
20240403,121100,495809000,403500,403500,403500,403500,0
|
|
20240403,121000,495809000,403500,403500,403500,403500,1
|
|
20240403,120900,495405500,403500,403500,403500,403500,0
|
|
20240403,120800,495405500,403500,403500,403500,403500,13
|
|
20240403,120700,490160000,403500,403500,403500,403500,0
|
|
20240403,120600,490160000,403500,403500,403500,403500,14
|
|
20240403,120500,484511000,404000,404000,404000,404000,0
|
|
20240403,120400,484511000,404000,404000,404000,403500,6
|
|
20240403,120300,482088500,403500,403500,403500,403500,0
|
|
20240403,120200,482088500,403500,404000,404000,403500,10
|
|
20240403,120100,478050500,404000,404000,404000,404000,0
|
|
20240403,120000,478050500,404000,404000,404000,404000,0
|
|
20240403,115900,478050500,404000,404000,404000,404000,1
|
|
20240403,115800,477646500,404000,403500,404000,403500,3
|
|
20240403,115700,476435500,403500,403500,403500,403500,0
|
|
20240403,115600,476435500,403500,403500,403500,403500,10
|
|
20240403,115500,472400500,403000,403000,403000,403000,1
|
|
20240403,115400,471997500,403500,403500,403500,403500,19
|
|
20240403,115300,464331000,403000,403000,403000,403000,0
|
|
20240403,115200,464331000,403000,403000,403000,403000,4
|
|
20240403,115100,462719000,403000,403500,403500,403000,3
|
|
20240403,115000,461509500,403000,403000,403000,403000,0
|
|
20240403,114900,461509500,403000,403000,403000,403000,0
|
|
20240403,114800,461509500,403000,403000,403000,403000,0
|
|
20240403,114700,461509500,403000,403000,403000,403000,0
|
|
20240403,114600,461509500,403000,403000,403000,403000,0
|
|
20240403,114500,461509500,403000,403000,403000,403000,1
|
|
20240403,114400,461106500,403000,403000,403000,403000,2
|
|
20240403,114300,460300500,403000,403000,403000,403000,2
|
|
20240403,114200,459494500,403000,403000,403000,403000,0
|
|
20240403,114100,459494500,403000,403000,403500,403000,7
|
|
20240403,114000,456672500,403000,403000,403000,403000,0
|
|
20240403,113900,456672500,403000,403000,403000,403000,0
|
|
20240403,113800,456672500,403000,403000,403000,403000,1
|
|
20240403,113700,456269500,403000,403000,403000,403000,0
|
|
20240403,113600,456269500,403000,403000,403000,403000,0
|
|
20240403,113500,456269500,403000,403000,403000,403000,3
|
|
20240403,113400,455060500,403000,403000,403000,403000,0
|
|
20240403,113300,455060500,403000,403000,403000,403000,0
|
|
20240403,113200,455060500,403000,403000,403000,403000,1
|
|
20240403,113100,454657500,404000,404000,404000,404000,0
|
|
20240403,113000,454657500,404000,404000,404000,404000,1
|
|
20240403,112900,454253500,403500,403500,403500,403500,0
|
|
20240403,112800,454253500,403500,403500,403500,403500,0
|
|
20240403,112700,454253500,403500,403500,403500,403500,0
|
|
20240403,112600,454253500,403500,403500,403500,403500,0
|
|
20240403,112500,454253500,403500,403500,403500,403500,0
|
|
20240403,112400,454253500,403500,403500,403500,403500,4
|
|
20240403,112300,452639500,403500,403500,403500,403500,0
|
|
20240403,112200,452639500,403500,403500,403500,403500,2
|
|
20240403,112100,451832500,403500,403500,403500,403500,4
|
|
20240403,112000,450218500,403500,403500,403500,403500,3
|
|
20240403,111900,449008000,404000,404000,404000,404000,0
|
|
20240403,111800,449008000,404000,404000,404000,404000,0
|
|
20240403,111700,449008000,404000,404000,404000,404000,1
|
|
20240403,111600,448604000,404000,404500,404500,404000,5
|
|
20240403,111500,446583500,404000,404000,404000,404000,2
|
|
20240403,111400,445775500,403500,403500,403500,403500,5
|
|
20240403,111300,443758000,403500,403500,403500,403500,0
|
|
20240403,111200,443758000,403500,403500,403500,403500,6
|
|
20240403,111100,441337000,403500,403500,403500,403500,5
|
|
20240403,111000,439319500,403500,404500,404500,403500,13
|
|
20240403,110900,434068000,404000,404000,404000,404000,4
|
|
20240403,110800,432452000,404000,404000,404000,404000,12
|
|
20240403,110700,427604000,404500,404500,404500,404500,0
|
|
20240403,110600,427604000,404500,404500,404500,404500,0
|
|
20240403,110500,427604000,404500,404500,404500,404500,0
|
|
20240403,110400,427604000,404500,403500,404500,403500,3
|
|
20240403,110300,426392500,404500,403500,404500,403500,3
|
|
20240403,110200,425181000,404500,404000,404500,404000,3
|
|
20240403,110100,423968500,404500,403500,404500,403500,29
|
|
20240403,110000,412263000,403500,403500,403500,403500,1
|
|
20240403,105900,411859500,403500,402000,403500,402000,39
|
|
20240403,105800,396163500,401500,401500,401500,401500,1
|
|
20240403,105700,395762000,401500,401500,401500,401500,4
|
|
20240403,105600,394156000,401500,402000,402000,401500,4
|
|
20240403,105500,392549000,401500,401500,401500,401500,1
|
|
20240403,105400,392147500,401500,401500,401500,401500,0
|
|
20240403,105300,392147500,401500,401500,401500,401500,12
|
|
20240403,105200,387329500,401500,401500,401500,401500,0
|
|
20240403,105100,387329500,401500,401500,401500,401500,0
|
|
20240403,105000,387329500,401500,401500,401500,401500,2
|
|
20240403,104900,386526500,401000,401000,401000,401000,2
|
|
20240403,104800,385724500,401000,402500,402500,401000,5
|
|
20240403,104700,383717000,401500,402000,402000,401500,14
|
|
20240403,104600,378092000,403000,401500,403000,401500,3
|
|
20240403,104500,376886000,403000,401500,403000,401500,8
|
|
20240403,104400,373672000,401500,401500,401500,401500,2
|
|
20240403,104300,372869000,401000,401000,401000,401000,0
|
|
20240403,104200,372869000,401000,401000,402000,400500,45
|
|
20240403,104100,354820000,401000,401500,402000,401000,5
|
|
20240403,104000,352812500,401500,401000,401500,401000,5
|
|
20240403,103900,350807000,401000,401000,402000,401000,5
|
|
20240403,103800,348801000,401000,401500,402000,401000,14
|
|
20240403,103700,343180500,401500,401500,401500,401500,0
|
|
20240403,103600,343180500,401500,401500,401500,401500,1
|
|
20240403,103500,342779000,401500,401500,401500,401500,4
|
|
20240403,103400,341173000,401500,401500,401500,401500,1
|
|
20240403,103300,340771500,401500,402000,402000,401500,7
|
|
20240403,103200,337958000,402000,402000,402000,402000,7
|
|
20240403,103100,335144000,402000,402000,402000,402000,1
|
|
20240403,103000,334742000,402500,402500,402500,402500,9
|
|
20240403,102900,331119500,402500,402500,402500,402500,2
|
|
20240403,102800,330314500,402000,402000,402000,402000,1
|
|
20240403,102700,329912500,403000,403000,403000,403000,0
|
|
20240403,102600,329912500,403000,403000,403000,403000,5
|
|
20240403,102500,327897500,403500,403500,403500,403500,2
|
|
20240403,102400,327090500,403000,403000,403000,403000,4
|
|
20240403,102300,325478500,403500,404000,404000,403500,17
|
|
20240403,102200,318613500,404000,404000,404000,404000,0
|
|
20240403,102100,318613500,404000,404000,404500,404000,27
|
|
20240403,102000,307702500,404000,404000,404000,404000,2
|
|
20240403,101900,306894500,404000,404000,404000,404000,0
|
|
20240403,101800,306894500,404000,402000,404000,402000,46
|
|
20240403,101700,288372500,402000,402000,402000,402000,5
|
|
20240403,101600,286362500,402000,401500,402000,401500,14
|
|
20240403,101500,280741000,401000,401000,401000,401000,0
|
|
20240403,101400,280741000,401000,401000,401000,401000,0
|
|
20240403,101300,280741000,401000,401000,401000,401000,1
|
|
20240403,101200,280340000,401500,401500,401500,401500,1
|
|
20240403,101100,279938500,401000,401000,401000,401000,13
|
|
20240403,101000,274725500,401000,401000,401000,401000,0
|
|
20240403,100900,274725500,401000,401000,401000,401000,0
|
|
20240403,100800,274725500,401000,401000,401000,401000,0
|
|
20240403,100700,274725500,401000,401000,401000,401000,1
|
|
20240403,100600,274324500,400500,400500,400500,400500,2
|
|
20240403,100500,273523500,400500,401000,401000,400500,4
|
|
20240403,100400,271920500,400500,400500,400500,400500,2
|
|
20240403,100300,271119500,401000,401000,401000,401000,4
|
|
20240403,100200,269515500,400500,401000,401000,400500,4
|
|
20240403,100100,267912500,402500,400500,402500,400500,2
|
|
20240403,100000,267109500,402500,402500,402500,402500,1
|
|
20240403,095900,266707000,402500,402500,402500,402500,7
|
|
20240403,095800,263889500,401000,401000,401000,401000,6
|
|
20240403,095700,261483500,401000,401000,401000,401000,9
|
|
20240403,095600,257874500,400500,400500,400500,400500,15
|
|
20240403,095500,251867000,402500,402500,402500,402500,0
|
|
20240403,095400,251867000,402500,402500,402500,402500,1
|
|
20240403,095300,251464500,402500,402500,402500,402500,0
|
|
20240403,095200,251464500,402500,402500,402500,402500,0
|
|
20240403,095100,251464500,402500,402000,402500,402000,6
|
|
20240403,095000,249051500,402000,401500,402000,401500,29
|
|
20240403,094900,237405000,401500,401000,401500,401000,40
|
|
20240403,094800,221362000,400000,401000,401000,400000,2
|
|
20240403,094700,220561000,401000,399500,401000,399500,4
|
|
20240403,094600,218958500,401000,400000,401000,400000,12
|
|
20240403,094500,214156500,399500,399500,399500,399500,0
|
|
20240403,094400,214156500,399500,399500,399500,399500,0
|
|
20240403,094300,214156500,399500,399500,399500,399500,0
|
|
20240403,094200,214156500,399500,399500,399500,399500,1
|
|
20240403,094100,213757000,401000,399500,401000,399500,17
|
|
20240403,094000,206957000,399500,399500,399500,399500,0
|
|
20240403,093900,206957000,399500,399500,399500,399000,12
|
|
20240403,093800,202164000,399000,399500,399500,399000,21
|
|
20240403,093700,193775500,399500,401000,401000,399500,3
|
|
20240403,093600,192575500,399500,399500,400000,399500,13
|
|
20240403,093500,187381000,400000,400000,400000,400000,2
|
|
20240403,093400,186581000,400000,400000,400000,399500,8
|
|
20240403,093300,183382000,400000,400000,401000,400000,5
|
|
20240403,093200,181381000,400000,400000,400000,400000,0
|
|
20240403,093100,181381000,400000,401000,401000,399500,5
|
|
20240403,093000,179381000,400500,399500,400500,399500,2
|
|
20240403,092900,178581000,401000,401000,401000,401000,0
|
|
20240403,092800,178581000,401000,401500,401500,399500,5
|
|
20240403,092700,176578500,399500,400500,400500,399500,12
|
|
20240403,092600,171777000,400000,399500,400000,399500,30
|
|
20240403,092500,159791500,399000,400000,400000,399000,24
|
|
20240403,092400,150206000,400000,400000,400000,399500,11
|
|
20240403,092300,145808000,400000,400000,400000,400000,4
|
|
20240403,092200,144208000,401000,401000,401000,401000,1
|
|
20240403,092100,143807000,401500,400000,401500,399500,7
|
|
20240403,092000,141007500,400000,400500,401500,400000,13
|
|
20240403,091900,135803500,400000,400000,400000,400000,1
|
|
20240403,091800,135403500,400000,400000,400000,400000,2
|
|
20240403,091700,134603500,401500,400000,401500,399500,30
|
|
20240403,091600,122601500,401500,401000,401500,401000,6
|
|
20240403,091500,120194500,401500,401500,401500,401500,1
|
|
20240403,091400,119793000,400000,400000,400000,400000,2
|
|
20240403,091300,118993000,401500,401500,401500,401500,2
|
|
20240403,091200,118190000,400000,400000,400000,400000,17
|
|
20240403,091100,111390000,400000,402000,402000,400000,6
|
|
20240403,091000,108986000,402000,401500,402000,400000,95
|
|
20240403,090900,70945000,401500,402500,402500,401000,42
|
|
20240403,090800,54086000,402500,402500,402500,402500,2
|
|
20240403,090700,53281000,402500,402000,402500,402000,11
|
|
20240403,090600,48855500,402000,402500,403000,402000,18
|
|
20240403,090500,41614500,403500,403500,404000,403500,24
|
|
20240403,090400,31930000,404000,405000,405000,403500,4
|
|
20240403,090300,30314000,405000,405000,405000,405000,1
|
|
20240403,090200,29909000,405000,403500,405000,403500,6
|
|
20240403,090100,27484000,405000,404000,405000,404000,51
|
|
20240403,090000,6850000,403000,403000,403000,402000,17
|