589 lines
32 KiB
CSV
589 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,184600,639012000,401500,401500,401500,401500,104
|
|
20240405,184500,639012000,401500,401500,401500,401500,0
|
|
20240405,184400,639012000,401500,401500,401500,401500,0
|
|
20240405,184300,639012000,401500,401500,401500,401500,0
|
|
20240405,184200,639012000,401500,401500,401500,401500,0
|
|
20240405,184100,639012000,401500,401500,401500,401500,0
|
|
20240405,184000,639012000,401500,401500,401500,401500,0
|
|
20240405,183900,639012000,401500,401500,401500,401500,0
|
|
20240405,183800,639012000,401500,401500,401500,401500,0
|
|
20240405,183700,639012000,401500,401500,401500,401500,0
|
|
20240405,183600,639012000,401500,401500,401500,401500,0
|
|
20240405,183500,639012000,401500,401500,401500,401500,0
|
|
20240405,183400,639012000,401500,401500,401500,401500,0
|
|
20240405,183300,639012000,401500,401500,401500,401500,0
|
|
20240405,183200,639012000,401500,401500,401500,401500,0
|
|
20240405,183100,639012000,401500,401500,401500,401500,0
|
|
20240405,183000,639012000,401500,401500,401500,401500,0
|
|
20240405,182900,639012000,401500,401500,401500,401500,0
|
|
20240405,182800,639012000,401500,401500,401500,401500,0
|
|
20240405,182700,639012000,401500,401500,401500,401500,0
|
|
20240405,182600,639012000,401500,401500,401500,401500,0
|
|
20240405,182500,639012000,401500,401500,401500,401500,0
|
|
20240405,182400,639012000,401500,401500,401500,401500,0
|
|
20240405,182300,639012000,401500,401500,401500,401500,0
|
|
20240405,182200,639012000,401500,401500,401500,401500,0
|
|
20240405,182100,639012000,401500,401500,401500,401500,0
|
|
20240405,182000,639012000,401500,401500,401500,401500,0
|
|
20240405,181900,639012000,401500,401500,401500,401500,0
|
|
20240405,181800,639012000,401500,401500,401500,401500,0
|
|
20240405,181700,639012000,401500,401500,401500,401500,0
|
|
20240405,181600,639012000,401500,401500,401500,401500,104
|
|
20240405,181500,639012000,401500,401500,401500,401500,0
|
|
20240405,181400,639012000,401500,401500,401500,401500,0
|
|
20240405,181300,639012000,401500,401500,401500,401500,0
|
|
20240405,181200,639012000,401500,401500,401500,401500,0
|
|
20240405,181100,639012000,401500,401500,401500,401500,0
|
|
20240405,181000,639012000,401500,401500,401500,401500,0
|
|
20240405,180900,639012000,401500,401500,401500,401500,0
|
|
20240405,180800,639012000,401500,401500,401500,401500,0
|
|
20240405,180700,639012000,401500,401500,401500,401500,0
|
|
20240405,180600,639012000,401500,401500,401500,401500,0
|
|
20240405,180500,639012000,401500,401500,401500,401500,0
|
|
20240405,180400,639012000,401500,401500,401500,401500,0
|
|
20240405,180300,639012000,401500,401500,401500,401500,0
|
|
20240405,180200,639012000,401500,401500,401500,401500,0
|
|
20240405,180100,639012000,401500,401500,401500,401500,0
|
|
20240405,180000,639012000,401500,401500,401500,401500,0
|
|
20240405,175900,639012000,401500,401500,401500,401500,0
|
|
20240405,175800,639012000,401500,401500,401500,401500,0
|
|
20240405,175700,639012000,401500,401500,401500,401500,0
|
|
20240405,175600,639012000,401500,401500,401500,401500,0
|
|
20240405,175500,639012000,401500,401500,401500,401500,0
|
|
20240405,175400,639012000,401500,401500,401500,401500,0
|
|
20240405,175300,639012000,401500,401500,401500,401500,0
|
|
20240405,175200,639012000,401500,401500,401500,401500,0
|
|
20240405,175100,639012000,401500,401500,401500,401500,0
|
|
20240405,175000,639012000,401500,401500,401500,401500,0
|
|
20240405,174900,639012000,401500,401500,401500,401500,0
|
|
20240405,174800,639012000,401500,401500,401500,401500,0
|
|
20240405,174700,639012000,401500,401500,401500,401500,0
|
|
20240405,174600,639012000,401500,401500,401500,401500,104
|
|
20240405,174500,639012000,401500,401500,401500,401500,0
|
|
20240405,174400,639012000,401500,401500,401500,401500,0
|
|
20240405,174300,639012000,401500,401500,401500,401500,0
|
|
20240405,174200,639012000,401500,401500,401500,401500,0
|
|
20240405,174100,639012000,401500,401500,401500,401500,0
|
|
20240405,174000,639012000,401500,401500,401500,401500,0
|
|
20240405,173900,639012000,401500,401500,401500,401500,0
|
|
20240405,173800,639012000,401500,401500,401500,401500,0
|
|
20240405,173700,639012000,401500,401500,401500,401500,0
|
|
20240405,173600,639012000,401500,401500,401500,401500,0
|
|
20240405,173500,639012000,401500,401500,401500,401500,0
|
|
20240405,173400,639012000,401500,401500,401500,401500,0
|
|
20240405,173300,639012000,401500,401500,401500,401500,0
|
|
20240405,173200,639012000,401500,401500,401500,401500,0
|
|
20240405,173100,639012000,401500,401500,401500,401500,0
|
|
20240405,173000,639012000,401500,401500,401500,401500,0
|
|
20240405,172900,639012000,401500,401500,401500,401500,0
|
|
20240405,172800,639012000,401500,401500,401500,401500,0
|
|
20240405,172700,639012000,401500,401500,401500,401500,0
|
|
20240405,172600,639012000,401500,401500,401500,401500,0
|
|
20240405,172500,639012000,401500,401500,401500,401500,0
|
|
20240405,172400,639012000,401500,401500,401500,401500,0
|
|
20240405,172300,639012000,401500,401500,401500,401500,0
|
|
20240405,172200,639012000,401500,401500,401500,401500,0
|
|
20240405,172100,639012000,401500,401500,401500,401500,0
|
|
20240405,172000,639012000,401500,401500,401500,401500,0
|
|
20240405,171900,639012000,401500,401500,401500,401500,0
|
|
20240405,171800,639012000,401500,401500,401500,401500,0
|
|
20240405,171700,639012000,401500,401500,401500,401500,0
|
|
20240405,171600,639012000,401500,401500,401500,401500,104
|
|
20240405,171500,639012000,401500,401500,401500,401500,0
|
|
20240405,171400,639012000,401500,401500,401500,401500,0
|
|
20240405,171300,639012000,401500,401500,401500,401500,0
|
|
20240405,171200,639012000,401500,401500,401500,401500,0
|
|
20240405,171100,639012000,401500,401500,401500,401500,0
|
|
20240405,171000,639012000,401500,401500,401500,401500,0
|
|
20240405,170900,639012000,401500,401500,401500,401500,0
|
|
20240405,170800,639012000,401500,401500,401500,401500,0
|
|
20240405,170700,639012000,401500,401500,401500,401500,0
|
|
20240405,170600,639012000,401500,401500,401500,401500,0
|
|
20240405,170500,639012000,401500,401500,401500,401500,0
|
|
20240405,170400,639012000,401500,401500,401500,401500,0
|
|
20240405,170300,639012000,401500,401500,401500,401500,0
|
|
20240405,170200,639012000,401500,401500,401500,401500,0
|
|
20240405,170100,639012000,401500,401500,401500,401500,0
|
|
20240405,170000,639012000,401500,401500,401500,401500,0
|
|
20240405,165900,639012000,401500,401500,401500,401500,0
|
|
20240405,165800,639012000,401500,401500,401500,401500,0
|
|
20240405,165700,639012000,401500,401500,401500,401500,0
|
|
20240405,165600,639012000,401500,401500,401500,401500,0
|
|
20240405,165500,639012000,401500,401500,401500,401500,0
|
|
20240405,165400,639012000,401500,401500,401500,401500,0
|
|
20240405,165300,639012000,401500,401500,401500,401500,0
|
|
20240405,165200,639012000,401500,401500,401500,401500,0
|
|
20240405,165100,639012000,401500,401500,401500,401500,0
|
|
20240405,165000,639012000,401500,401500,401500,401500,0
|
|
20240405,164900,639012000,401500,401500,401500,401500,0
|
|
20240405,164800,639012000,401500,401500,401500,401500,0
|
|
20240405,164700,639012000,401500,401500,401500,401500,0
|
|
20240405,164600,639012000,401500,401500,401500,401500,104
|
|
20240405,164500,639012000,401500,401500,401500,401500,0
|
|
20240405,164400,639012000,401500,401500,401500,401500,0
|
|
20240405,164300,639012000,401500,401500,401500,401500,0
|
|
20240405,164200,639012000,401500,401500,401500,401500,0
|
|
20240405,164100,639012000,401500,401500,401500,401500,0
|
|
20240405,164000,639012000,401500,401500,401500,401500,0
|
|
20240405,163900,639012000,401500,401500,401500,401500,0
|
|
20240405,163800,639012000,401500,401500,401500,401500,0
|
|
20240405,163700,639012000,401500,401500,401500,401500,0
|
|
20240405,163600,639012000,401500,401500,401500,401500,0
|
|
20240405,163500,639012000,401500,401500,401500,401500,0
|
|
20240405,163400,639012000,401500,401500,401500,401500,0
|
|
20240405,163300,639012000,401500,401500,401500,401500,0
|
|
20240405,163200,639012000,401500,401500,401500,401500,0
|
|
20240405,163100,639012000,401500,401500,401500,401500,0
|
|
20240405,163000,639012000,401500,401500,401500,401500,0
|
|
20240405,162900,639012000,401500,401500,401500,401500,0
|
|
20240405,162800,639012000,401500,401500,401500,401500,0
|
|
20240405,162700,639012000,401500,401500,401500,401500,0
|
|
20240405,162600,639012000,401500,401500,401500,401500,0
|
|
20240405,162500,639012000,401500,401500,401500,401500,0
|
|
20240405,162400,639012000,401500,401500,401500,401500,0
|
|
20240405,162300,639012000,401500,401500,401500,401500,0
|
|
20240405,162200,639012000,401500,401500,401500,401500,0
|
|
20240405,162100,639012000,401500,401500,401500,401500,0
|
|
20240405,162000,639012000,401500,401500,401500,401500,0
|
|
20240405,161900,639012000,401500,401500,401500,401500,0
|
|
20240405,161800,639012000,401500,401500,401500,401500,0
|
|
20240405,161700,639012000,401500,401500,401500,401500,0
|
|
20240405,161600,639012000,401500,401500,401500,401500,104
|
|
20240405,161500,639012000,401500,401500,401500,401500,0
|
|
20240405,161400,639012000,401500,401500,401500,401500,0
|
|
20240405,161300,639012000,401500,401500,401500,401500,0
|
|
20240405,161200,639012000,401500,401500,401500,401500,0
|
|
20240405,161100,639012000,401500,401500,401500,401500,0
|
|
20240405,161000,639012000,401500,401500,401500,401500,0
|
|
20240405,160900,639012000,401500,401500,401500,401500,0
|
|
20240405,160800,639012000,401500,401500,401500,401500,0
|
|
20240405,160700,639012000,401500,401500,401500,401500,0
|
|
20240405,160600,639012000,401500,401500,401500,401500,0
|
|
20240405,160500,639012000,401500,401500,401500,401500,0
|
|
20240405,160400,639012000,401500,401500,401500,401500,0
|
|
20240405,160300,639012000,401500,401500,401500,401500,0
|
|
20240405,160200,639012000,401500,401500,401500,401500,0
|
|
20240405,160100,639012000,401500,401500,401500,401500,0
|
|
20240405,160000,639012000,401500,401500,401500,401500,0
|
|
20240405,155900,639012000,401500,401500,401500,401500,0
|
|
20240405,155800,639012000,401500,401500,401500,401500,0
|
|
20240405,155700,639012000,401500,401500,401500,401500,0
|
|
20240405,155600,639012000,401500,401500,401500,401500,0
|
|
20240405,155500,639012000,401500,401500,401500,401500,0
|
|
20240405,155400,639012000,401500,401500,401500,401500,0
|
|
20240405,155300,639012000,401500,401500,401500,401500,0
|
|
20240405,155200,639012000,401500,401500,401500,401500,0
|
|
20240405,155100,639012000,401500,401500,401500,401500,0
|
|
20240405,155000,639012000,401500,401500,401500,401500,0
|
|
20240405,154900,639012000,401500,401500,401500,401500,0
|
|
20240405,154800,639012000,401500,401500,401500,401500,0
|
|
20240405,154700,639012000,401500,401500,401500,401500,0
|
|
20240405,154600,639012000,401500,401500,401500,401500,104
|
|
20240405,154500,639012000,401500,401500,401500,401500,0
|
|
20240405,154400,639012000,401500,401500,401500,401500,0
|
|
20240405,154300,639012000,401500,401500,401500,401500,0
|
|
20240405,154200,639012000,401500,401500,401500,401500,0
|
|
20240405,154100,639012000,401500,401500,401500,401500,0
|
|
20240405,154000,639012000,401500,401500,401500,401500,0
|
|
20240405,153900,639012000,401500,401500,401500,401500,0
|
|
20240405,153800,639012000,401500,401500,401500,401500,0
|
|
20240405,153700,639012000,401500,401500,401500,401500,0
|
|
20240405,153600,639012000,401500,401500,401500,401500,0
|
|
20240405,153500,639012000,401500,401500,401500,401500,0
|
|
20240405,153400,639012000,401500,401500,401500,401500,0
|
|
20240405,153300,639012000,401500,401500,401500,401500,0
|
|
20240405,153200,639012000,401500,401500,401500,401500,0
|
|
20240405,153100,639012000,401500,401500,401500,401500,0
|
|
20240405,153000,639012000,401500,401500,401500,401500,104
|
|
20240405,152900,597256000,402500,402500,402500,402500,0
|
|
20240405,152800,597256000,402500,402500,402500,402500,0
|
|
20240405,152700,597256000,402500,402500,402500,402500,0
|
|
20240405,152600,597256000,402500,402500,402500,402500,0
|
|
20240405,152500,597256000,402500,402500,402500,402500,0
|
|
20240405,152400,597256000,402500,402500,402500,402500,0
|
|
20240405,152300,597256000,402500,402500,402500,402500,0
|
|
20240405,152200,597256000,402500,402500,402500,402500,0
|
|
20240405,152100,597256000,402500,402500,402500,402500,0
|
|
20240405,152000,597256000,402500,402500,402500,402500,0
|
|
20240405,151900,597256000,402500,402500,403000,402000,17
|
|
20240405,151800,590418000,403000,403000,403000,403000,1
|
|
20240405,151700,590015000,403000,403000,403000,403000,31
|
|
20240405,151600,577522000,403000,403000,403000,403000,1
|
|
20240405,151500,577119000,404000,404000,404000,404000,0
|
|
20240405,151400,577119000,404000,404000,404000,404000,1
|
|
20240405,151300,576715000,403000,403000,403000,403000,0
|
|
20240405,151200,576715000,403000,403000,403000,403000,1
|
|
20240405,151100,576312000,403500,403500,403500,403500,0
|
|
20240405,151000,576312000,403500,404000,404000,403000,9
|
|
20240405,150900,572682500,404000,404000,404000,404000,0
|
|
20240405,150800,572682500,404000,404000,404000,404000,0
|
|
20240405,150700,572682500,404000,403500,404000,403500,24
|
|
20240405,150600,562997000,403500,404000,404000,403500,2
|
|
20240405,150500,562189500,404000,404000,404000,404000,0
|
|
20240405,150400,562189500,404000,403500,404000,403500,8
|
|
20240405,150300,558961000,403500,403500,403500,403500,0
|
|
20240405,150200,558961000,403500,403500,403500,403500,0
|
|
20240405,150100,558961000,403500,403500,403500,403500,2
|
|
20240405,150000,558154000,403000,403000,403000,403000,1
|
|
20240405,145900,557751000,403500,403500,403500,403500,1
|
|
20240405,145800,557347500,403500,403500,403500,403500,9
|
|
20240405,145700,553716000,403500,403500,403500,403500,0
|
|
20240405,145600,553716000,403500,403500,403500,403500,0
|
|
20240405,145500,553716000,403500,403500,403500,403500,0
|
|
20240405,145400,553716000,403500,403500,403500,403500,0
|
|
20240405,145300,553716000,403500,403500,403500,403500,3
|
|
20240405,145200,552505500,403500,403500,403500,403500,0
|
|
20240405,145100,552505500,403500,403500,403500,403500,4
|
|
20240405,145000,550891500,403000,403000,403000,403000,0
|
|
20240405,144900,550891500,403000,403000,403000,403000,0
|
|
20240405,144800,550891500,403000,403000,403000,403000,1
|
|
20240405,144700,550488500,403000,403000,403000,403000,0
|
|
20240405,144600,550488500,403000,403000,403000,403000,10
|
|
20240405,144500,546458500,403000,403000,403000,403000,0
|
|
20240405,144400,546458500,403000,403000,403000,403000,0
|
|
20240405,144300,546458500,403000,403000,403000,403000,5
|
|
20240405,144200,544443500,403500,403500,403500,403500,0
|
|
20240405,144100,544443500,403500,403500,403500,403500,0
|
|
20240405,144000,544443500,403500,403500,403500,403500,1
|
|
20240405,143900,544040000,403500,403500,403500,403500,0
|
|
20240405,143800,544040000,403500,403500,403500,403500,0
|
|
20240405,143700,544040000,403500,403500,403500,403500,4
|
|
20240405,143600,542426000,403500,403500,403500,403500,1
|
|
20240405,143500,542022500,403500,403500,403500,403500,0
|
|
20240405,143400,542022500,403500,403500,403500,403500,1
|
|
20240405,143300,541619000,403500,403500,403500,403500,1
|
|
20240405,143200,541215500,403500,403500,403500,403500,0
|
|
20240405,143100,541215500,403500,403500,403500,403500,0
|
|
20240405,143000,541215500,403500,403500,403500,403500,0
|
|
20240405,142900,541215500,403500,403500,403500,403500,0
|
|
20240405,142800,541215500,403500,403500,403500,403500,0
|
|
20240405,142700,541215500,403500,403500,403500,403500,0
|
|
20240405,142600,541215500,403500,403000,403500,403000,3
|
|
20240405,142500,540005500,403000,403000,403000,403000,6
|
|
20240405,142400,537587500,403500,403500,403500,403500,0
|
|
20240405,142300,537587500,403500,403500,403500,403500,1
|
|
20240405,142200,537184000,403500,403500,403500,403500,10
|
|
20240405,142100,533149000,404000,404000,404000,404000,0
|
|
20240405,142000,533149000,404000,404000,404000,404000,0
|
|
20240405,141900,533149000,404000,404000,404000,404000,0
|
|
20240405,141800,533149000,404000,404000,404000,404000,1
|
|
20240405,141700,532745000,404000,404000,404000,404000,23
|
|
20240405,141600,523453000,403500,403500,403500,403500,0
|
|
20240405,141500,523453000,403500,404000,404000,403500,2
|
|
20240405,141400,522645500,404000,403000,404000,403000,51
|
|
20240405,141300,502090500,403000,403000,403000,403000,0
|
|
20240405,141200,502090500,403000,403000,403000,403000,0
|
|
20240405,141100,502090500,403000,403000,403000,403000,0
|
|
20240405,141000,502090500,403000,403000,403000,403000,0
|
|
20240405,140900,502090500,403000,403000,403000,403000,0
|
|
20240405,140800,502090500,403000,403000,403000,403000,1
|
|
20240405,140700,501687500,403000,403000,403000,403000,0
|
|
20240405,140600,501687500,403000,403000,403000,403000,0
|
|
20240405,140500,501687500,403000,403000,403000,403000,0
|
|
20240405,140400,501687500,403000,403000,403000,403000,0
|
|
20240405,140300,501687500,403000,403000,403000,403000,0
|
|
20240405,140200,501687500,403000,403000,403000,403000,0
|
|
20240405,140100,501687500,403000,403000,403000,403000,32
|
|
20240405,140000,488791500,402500,402500,402500,402500,0
|
|
20240405,135900,488791500,402500,402500,402500,402500,0
|
|
20240405,135800,488791500,402500,402500,402500,402500,0
|
|
20240405,135700,488791500,402500,402500,402500,402500,3
|
|
20240405,135600,487584000,402500,402500,402500,402500,0
|
|
20240405,135500,487584000,402500,402500,402500,402500,0
|
|
20240405,135400,487584000,402500,402500,402500,402500,0
|
|
20240405,135300,487584000,402500,402500,402500,402500,0
|
|
20240405,135200,487584000,402500,402500,402500,402500,0
|
|
20240405,135100,487584000,402500,402500,402500,402500,1
|
|
20240405,135000,487181500,402500,402500,402500,402500,0
|
|
20240405,134900,487181500,402500,402500,402500,402500,0
|
|
20240405,134800,487181500,402500,402500,402500,402500,0
|
|
20240405,134700,487181500,402500,402500,402500,402500,0
|
|
20240405,134600,487181500,402500,402500,402500,402500,0
|
|
20240405,134500,487181500,402500,402500,402500,402500,32
|
|
20240405,134400,474301500,402500,402500,402500,402500,0
|
|
20240405,134300,474301500,402500,402500,402500,402500,1
|
|
20240405,134200,473899000,402500,402500,402500,402500,0
|
|
20240405,134100,473899000,402500,402500,402500,402500,0
|
|
20240405,134000,473899000,402500,402500,402500,402500,1
|
|
20240405,133900,473496500,402500,402500,402500,402500,2
|
|
20240405,133800,472691500,402500,402500,402500,402500,2
|
|
20240405,133700,471886500,402500,402500,402500,402500,0
|
|
20240405,133600,471886500,402500,402500,402500,402500,2
|
|
20240405,133500,471081500,402500,402500,402500,402500,0
|
|
20240405,133400,471081500,402500,402500,402500,402500,2
|
|
20240405,133300,470276500,402500,402500,402500,402500,3
|
|
20240405,133200,469069000,402500,402500,402500,402500,0
|
|
20240405,133100,469069000,402500,402500,402500,402500,2
|
|
20240405,133000,468264000,402000,402000,402000,402000,0
|
|
20240405,132900,468264000,402000,402000,402000,402000,0
|
|
20240405,132800,468264000,402000,402000,402000,402000,0
|
|
20240405,132700,468264000,402000,402000,402000,402000,0
|
|
20240405,132600,468264000,402000,402000,402000,402000,0
|
|
20240405,132500,468264000,402000,402000,402000,402000,1
|
|
20240405,132400,467862000,402500,402500,402500,402500,0
|
|
20240405,132300,467862000,402500,402500,402500,402500,0
|
|
20240405,132200,467862000,402500,402500,402500,402500,0
|
|
20240405,132100,467862000,402500,402000,402500,402000,2
|
|
20240405,132000,467057500,402500,402500,402500,402500,0
|
|
20240405,131900,467057500,402500,402500,402500,402500,0
|
|
20240405,131800,467057500,402500,402500,402500,402500,0
|
|
20240405,131700,467057500,402500,402500,402500,402500,18
|
|
20240405,131600,459812500,402500,402500,402500,402500,0
|
|
20240405,131500,459812500,402500,402500,402500,402500,0
|
|
20240405,131400,459812500,402500,402500,402500,402500,2
|
|
20240405,131300,459007500,402500,402500,402500,402500,0
|
|
20240405,131200,459007500,402500,402500,402500,402500,0
|
|
20240405,131100,459007500,402500,402500,402500,402500,33
|
|
20240405,131000,445725000,402000,402000,402000,402000,1
|
|
20240405,130900,445323000,402500,402500,402500,402500,3
|
|
20240405,130800,444115500,402000,402000,402000,402000,0
|
|
20240405,130700,444115500,402000,402000,402000,402000,0
|
|
20240405,130600,444115500,402000,402000,402000,402000,0
|
|
20240405,130500,444115500,402000,402000,402000,402000,0
|
|
20240405,130400,444115500,402000,402000,402000,402000,0
|
|
20240405,130300,444115500,402000,402000,402000,402000,0
|
|
20240405,130200,444115500,402000,402000,402000,402000,4
|
|
20240405,130100,442507500,403000,403000,403000,403000,1
|
|
20240405,130000,442104500,402500,403000,403000,402500,6
|
|
20240405,125900,439689000,402500,402500,402500,402500,5
|
|
20240405,125800,437676500,402500,402000,402500,402000,6
|
|
20240405,125700,435262000,403000,403000,403000,403000,0
|
|
20240405,125600,435262000,403000,403000,403000,403000,0
|
|
20240405,125500,435262000,403000,403000,403000,403000,0
|
|
20240405,125400,435262000,403000,403000,403000,403000,0
|
|
20240405,125300,435262000,403000,403000,403000,403000,0
|
|
20240405,125200,435262000,403000,403000,403000,403000,0
|
|
20240405,125100,435262000,403000,403000,403000,403000,0
|
|
20240405,125000,435262000,403000,403000,403000,403000,1
|
|
20240405,124900,434859000,402000,402000,402000,402000,0
|
|
20240405,124800,434859000,402000,402000,402000,402000,0
|
|
20240405,124700,434859000,402000,402000,402000,402000,4
|
|
20240405,124600,433251000,403000,403000,403000,403000,0
|
|
20240405,124500,433251000,403000,402000,403000,402000,3
|
|
20240405,124400,432043000,402000,402000,402000,402000,0
|
|
20240405,124300,432043000,402000,402000,402000,402000,0
|
|
20240405,124200,432043000,402000,402000,402000,402000,0
|
|
20240405,124100,432043000,402000,402000,402000,402000,0
|
|
20240405,124000,432043000,402000,402000,402000,402000,0
|
|
20240405,123900,432043000,402000,402000,402000,402000,0
|
|
20240405,123800,432043000,402000,402000,402000,402000,0
|
|
20240405,123700,432043000,402000,402000,402000,402000,10
|
|
20240405,123600,428023000,402000,402000,402000,402000,0
|
|
20240405,123500,428023000,402000,402000,402000,402000,0
|
|
20240405,123400,428023000,402000,402000,402000,402000,0
|
|
20240405,123300,428023000,402000,402000,402000,402000,0
|
|
20240405,123200,428023000,402000,402000,402000,402000,0
|
|
20240405,123100,428023000,402000,402000,402000,402000,0
|
|
20240405,123000,428023000,402000,402000,402000,402000,0
|
|
20240405,122900,428023000,402000,402000,402000,402000,6
|
|
20240405,122800,425611000,401500,401500,401500,401500,10
|
|
20240405,122700,421596000,402000,402000,402000,402000,0
|
|
20240405,122600,421596000,402000,402000,402000,402000,5
|
|
20240405,122500,419586000,402000,402000,402000,402000,10
|
|
20240405,122400,415566000,402000,402000,402000,402000,0
|
|
20240405,122300,415566000,402000,402000,402000,402000,0
|
|
20240405,122200,415566000,402000,402000,402000,402000,0
|
|
20240405,122100,415566000,402000,402000,402000,402000,0
|
|
20240405,122000,415566000,402000,402000,402000,402000,1
|
|
20240405,121900,415164000,402000,402000,402000,402000,0
|
|
20240405,121800,415164000,402000,402000,402000,402000,5
|
|
20240405,121700,413154000,402000,402000,402000,402000,0
|
|
20240405,121600,413154000,402000,402000,402000,402000,0
|
|
20240405,121500,413154000,402000,402000,402000,402000,0
|
|
20240405,121400,413154000,402000,402000,402000,402000,2
|
|
20240405,121300,412350000,402000,402000,402000,402000,0
|
|
20240405,121200,412350000,402000,402000,402000,402000,0
|
|
20240405,121100,412350000,402000,402000,402000,402000,0
|
|
20240405,121000,412350000,402000,402000,402000,402000,0
|
|
20240405,120900,412350000,402000,402000,402000,402000,0
|
|
20240405,120800,412350000,402000,402000,402000,402000,0
|
|
20240405,120700,412350000,402000,402000,402000,402000,0
|
|
20240405,120600,412350000,402000,402000,402000,402000,0
|
|
20240405,120500,412350000,402000,402000,402000,402000,23
|
|
20240405,120400,403104000,402000,402000,402000,402000,0
|
|
20240405,120300,403104000,402000,402000,402000,402000,0
|
|
20240405,120200,403104000,402000,402000,402000,402000,0
|
|
20240405,120100,403104000,402000,402000,402000,402000,1
|
|
20240405,120000,402702000,401500,401500,401500,401500,8
|
|
20240405,115900,399490000,401500,401500,401500,401500,0
|
|
20240405,115800,399490000,401500,401500,401500,401500,0
|
|
20240405,115700,399490000,401500,401500,401500,401500,0
|
|
20240405,115600,399490000,401500,401500,401500,401500,0
|
|
20240405,115500,399490000,401500,401500,401500,401500,1
|
|
20240405,115400,399088500,401500,401500,401500,401500,0
|
|
20240405,115300,399088500,401500,401500,401500,401500,0
|
|
20240405,115200,399088500,401500,401500,401500,401500,0
|
|
20240405,115100,399088500,401500,401500,401500,401500,2
|
|
20240405,115000,398285500,403000,403000,403000,403000,0
|
|
20240405,114900,398285500,403000,403000,403000,403000,0
|
|
20240405,114800,398285500,403000,403000,403000,403000,0
|
|
20240405,114700,398285500,403000,402000,403000,402000,11
|
|
20240405,114600,393862500,402000,402000,402000,402000,0
|
|
20240405,114500,393862500,402000,402000,402000,402000,0
|
|
20240405,114400,393862500,402000,402000,402000,402000,0
|
|
20240405,114300,393862500,402000,401500,402000,401500,3
|
|
20240405,114200,392657500,401500,401500,401500,401500,15
|
|
20240405,114100,386635000,401500,401500,401500,401500,1
|
|
20240405,114000,386233500,402000,401500,402000,401500,7
|
|
20240405,113900,383422500,401500,401500,401500,401500,0
|
|
20240405,113800,383422500,401500,401500,401500,401500,45
|
|
20240405,113700,365355000,402000,402000,402000,402000,0
|
|
20240405,113600,365355000,402000,402000,402000,402000,0
|
|
20240405,113500,365355000,402000,401500,402000,401500,24
|
|
20240405,113400,355718500,401000,401000,401000,401000,0
|
|
20240405,113300,355718500,401000,401000,401500,401000,10
|
|
20240405,113200,351707500,402000,402000,402000,402000,0
|
|
20240405,113100,351707500,402000,402000,402000,402000,0
|
|
20240405,113000,351707500,402000,402000,402000,402000,1
|
|
20240405,112900,351305500,401000,401000,401000,401000,0
|
|
20240405,112800,351305500,401000,401000,401000,401000,0
|
|
20240405,112700,351305500,401000,401000,401000,401000,0
|
|
20240405,112600,351305500,401000,401000,401000,401000,1
|
|
20240405,112500,350904500,401000,401000,401000,401000,0
|
|
20240405,112400,350904500,401000,401000,401000,401000,0
|
|
20240405,112300,350904500,401000,401000,401000,401000,0
|
|
20240405,112200,350904500,401000,401000,401000,401000,0
|
|
20240405,112100,350904500,401000,401000,401000,401000,0
|
|
20240405,112000,350904500,401000,401500,401500,401000,25
|
|
20240405,111900,340870000,401500,401500,401500,401500,1
|
|
20240405,111800,340468500,401000,401000,401000,401000,0
|
|
20240405,111700,340468500,401000,401000,401000,401000,0
|
|
20240405,111600,340468500,401000,401000,401000,401000,0
|
|
20240405,111500,340468500,401000,401000,401000,401000,0
|
|
20240405,111400,340468500,401000,401000,401000,401000,0
|
|
20240405,111300,340468500,401000,401500,401500,401000,20
|
|
20240405,111200,332440500,401500,401500,401500,401500,12
|
|
20240405,111100,327622500,401500,401500,401500,401500,0
|
|
20240405,111000,327622500,401500,401500,401500,401500,0
|
|
20240405,110900,327622500,401500,401500,401500,401500,2
|
|
20240405,110800,326819500,402000,401500,402000,401500,3
|
|
20240405,110700,325614500,402000,402000,402000,402000,0
|
|
20240405,110600,325614500,402000,402000,402000,402000,1
|
|
20240405,110500,325212500,402000,402000,402000,402000,2
|
|
20240405,110400,324408500,402000,401500,402000,401500,77
|
|
20240405,110300,293490000,401500,401500,401500,401500,0
|
|
20240405,110200,293490000,401500,401500,401500,401500,0
|
|
20240405,110100,293490000,401500,401500,401500,401000,47
|
|
20240405,110000,274623500,402000,401500,402000,401500,2
|
|
20240405,105900,273820000,402000,402000,402000,402000,1
|
|
20240405,105800,273418000,401500,401500,401500,401500,0
|
|
20240405,105700,273418000,401500,401500,401500,401500,0
|
|
20240405,105600,273418000,401500,401500,401500,401500,2
|
|
20240405,105500,272615000,401500,401500,401500,401500,2
|
|
20240405,105400,271812000,401500,402000,402000,401500,34
|
|
20240405,105300,258145000,402000,402000,402000,402000,0
|
|
20240405,105200,258145000,402000,402000,402000,402000,6
|
|
20240405,105100,255733000,402000,402000,402000,402000,0
|
|
20240405,105000,255733000,402000,402000,402000,402000,2
|
|
20240405,104900,254929000,402000,402000,402000,402000,2
|
|
20240405,104800,254125000,402000,402000,402000,402000,0
|
|
20240405,104700,254125000,402000,402000,402000,402000,2
|
|
20240405,104600,253321000,402500,402500,402500,402500,4
|
|
20240405,104500,251711000,402500,403000,403000,402500,14
|
|
20240405,104400,246075500,402500,402500,402500,402500,0
|
|
20240405,104300,246075500,402500,402500,402500,402500,0
|
|
20240405,104200,246075500,402500,402500,402500,402500,1
|
|
20240405,104100,245673000,402500,402500,402500,402500,0
|
|
20240405,104000,245673000,402500,402500,402500,402500,4
|
|
20240405,103900,244063000,403000,403000,403000,403000,0
|
|
20240405,103800,244063000,403000,402500,403000,402500,8
|
|
20240405,103700,240842500,403000,403000,403000,403000,0
|
|
20240405,103600,240842500,403000,403000,403000,403000,0
|
|
20240405,103500,240842500,403000,403000,403000,403000,0
|
|
20240405,103400,240842500,403000,403000,403000,403000,1
|
|
20240405,103300,240439500,402500,402500,402500,402500,1
|
|
20240405,103200,240037000,402500,402500,402500,402500,0
|
|
20240405,103100,240037000,402500,403000,403000,402500,11
|
|
20240405,103000,235609000,403000,403000,403000,403000,1
|
|
20240405,102900,235206000,403000,403500,403500,403000,25
|
|
20240405,102800,225122500,405000,405000,405000,405000,0
|
|
20240405,102700,225122500,405000,405000,405000,405000,0
|
|
20240405,102600,225122500,405000,405000,405000,405000,0
|
|
20240405,102500,225122500,405000,405000,405000,405000,0
|
|
20240405,102400,225122500,405000,405000,405000,405000,0
|
|
20240405,102300,225122500,405000,405000,405000,405000,0
|
|
20240405,102200,225122500,405000,403500,405000,403500,9
|
|
20240405,102100,221485500,403500,403500,403500,403500,2
|
|
20240405,102000,220678500,404500,404500,404500,404500,3
|
|
20240405,101900,219465000,403000,403000,403000,403000,0
|
|
20240405,101800,219465000,403000,403000,403000,403000,0
|
|
20240405,101700,219465000,403000,403500,403500,403000,5
|
|
20240405,101600,217448000,405000,405000,405000,405000,0
|
|
20240405,101500,217448000,405000,405000,405000,405000,0
|
|
20240405,101400,217448000,405000,404500,405000,404500,8
|
|
20240405,101300,214209000,405000,405000,405000,405000,2
|
|
20240405,101200,213399000,405000,402500,405000,402500,25
|
|
20240405,101100,203281000,402000,402500,402500,402000,5
|
|
20240405,101000,201269500,404500,404500,404500,404500,0
|
|
20240405,100900,201269500,404500,404500,404500,404500,1
|
|
20240405,100800,200865000,404500,404500,404500,404500,1
|
|
20240405,100700,200460500,404500,404000,405000,404000,10
|
|
20240405,100600,196416500,402000,402500,402500,402000,10
|
|
20240405,100500,192392500,402500,402500,402500,402500,2
|
|
20240405,100400,191587500,402500,402500,402500,402500,0
|
|
20240405,100300,191587500,402500,402500,402500,402500,1
|
|
20240405,100200,191185000,403500,403500,403500,403500,0
|
|
20240405,100100,191185000,403500,403000,403500,403000,8
|
|
20240405,100000,187957500,403500,403500,403500,403500,1
|
|
20240405,095900,187554000,403000,403000,403000,403000,10
|
|
20240405,095800,183524000,402500,402500,402500,402500,0
|
|
20240405,095700,183524000,402500,402500,402500,402500,2
|
|
20240405,095600,182719000,402000,402000,402000,402000,0
|
|
20240405,095500,182719000,402000,402000,402000,402000,1
|
|
20240405,095400,182317000,402000,402000,402000,402000,0
|
|
20240405,095300,182317000,402000,402000,402000,402000,0
|
|
20240405,095200,182317000,402000,402000,402000,402000,0
|
|
20240405,095100,182317000,402000,402000,402000,402000,4
|
|
20240405,095000,180709000,403000,403000,403000,403000,0
|
|
20240405,094900,180709000,403000,402000,403000,402000,17
|
|
20240405,094800,173873000,402000,402000,402000,402000,1
|
|
20240405,094700,173471000,402500,402000,402500,402000,4
|
|
20240405,094600,171862000,402000,401000,402000,401000,21
|
|
20240405,094500,163421000,401000,401500,401500,401000,6
|
|
20240405,094400,161014000,402000,402000,402000,402000,1
|
|
20240405,094300,160612000,402000,401500,402000,401000,6
|
|
20240405,094200,158203500,401500,402000,402000,401500,2
|
|
20240405,094100,157400000,401500,401500,401500,401500,5
|
|
20240405,094000,155392500,401500,401500,401500,401500,2
|
|
20240405,093900,154589500,401500,401500,401500,401500,12
|
|
20240405,093800,149771500,402500,401500,402500,401500,3
|
|
20240405,093700,148566000,402000,401500,402000,401000,122
|
|
20240405,093600,99611000,402000,402000,402000,402000,4
|
|
20240405,093500,98003000,402000,401500,402000,401000,8
|
|
20240405,093400,94789000,401500,401500,401500,401500,6
|
|
20240405,093300,92380000,401500,401500,401500,401500,5
|
|
20240405,093200,90372500,401500,401500,401500,401500,4
|
|
20240405,093100,88766500,402000,402000,402000,402000,1
|
|
20240405,093000,88364500,402500,401500,402500,401500,5
|
|
20240405,092900,86356000,401500,401500,401500,401500,1
|
|
20240405,092800,85954500,401500,401500,401500,401500,1
|
|
20240405,092700,85553000,401500,402000,402000,401500,10
|
|
20240405,092600,81534000,401500,401500,401500,401500,1
|
|
20240405,092500,81132500,400500,401000,401000,400500,4
|
|
20240405,092400,79529000,401000,402000,403000,401000,16
|
|
20240405,092300,73098000,400500,400500,401000,400500,4
|
|
20240405,092200,71495000,401500,401000,401500,401000,21
|
|
20240405,092100,63066500,400500,401000,401000,400500,5
|
|
20240405,092000,61062000,401000,401000,401500,401000,4
|
|
20240405,091900,59457500,401000,401000,401000,401000,9
|
|
20240405,091800,55848500,401000,401000,401000,401000,0
|
|
20240405,091700,55848500,401000,401000,402000,401000,7
|
|
20240405,091600,53039500,402000,402000,402000,402000,2
|
|
20240405,091500,52235500,401000,401000,401000,401000,0
|
|
20240405,091400,52235500,401000,401000,401000,401000,1
|
|
20240405,091300,51834500,401000,401000,401000,401000,1
|
|
20240405,091200,51433500,401000,401000,401000,400500,25
|
|
20240405,091100,41409000,401000,401500,401500,401000,3
|
|
20240405,091000,40205000,401500,401500,402000,401500,4
|
|
20240405,090900,38598500,401500,401000,401500,401000,4
|
|
20240405,090800,36993000,403000,403000,403000,403000,2
|
|
20240405,090700,36187000,401000,401000,401000,400500,15
|
|
20240405,090600,30173000,401000,401000,401000,400500,15
|
|
20240405,090500,24159000,401500,401500,401500,401500,1
|
|
20240405,090400,23757500,401500,403000,403000,401000,7
|
|
20240405,090300,20945000,401000,402500,402500,401000,9
|
|
20240405,090200,17330000,403000,403000,403000,403000,2
|
|
20240405,090100,16524000,403000,403000,403000,403000,13
|
|
20240405,090000,11285000,403000,403000,404000,403000,28
|