589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,184600,1242673500,397500,397500,397500,397500,151
|
|
20240408,184500,1242673500,397500,397500,397500,397500,0
|
|
20240408,184400,1242673500,397500,397500,397500,397500,0
|
|
20240408,184300,1242673500,397500,397500,397500,397500,0
|
|
20240408,184200,1242673500,397500,397500,397500,397500,0
|
|
20240408,184100,1242673500,397500,397500,397500,397500,0
|
|
20240408,184000,1242673500,397500,397500,397500,397500,0
|
|
20240408,183900,1242673500,397500,397500,397500,397500,0
|
|
20240408,183800,1242673500,397500,397500,397500,397500,0
|
|
20240408,183700,1242673500,397500,397500,397500,397500,0
|
|
20240408,183600,1242673500,397500,397500,397500,397500,0
|
|
20240408,183500,1242673500,397500,397500,397500,397500,0
|
|
20240408,183400,1242673500,397500,397500,397500,397500,0
|
|
20240408,183300,1242673500,397500,397500,397500,397500,0
|
|
20240408,183200,1242673500,397500,397500,397500,397500,0
|
|
20240408,183100,1242673500,397500,397500,397500,397500,0
|
|
20240408,183000,1242673500,397500,397500,397500,397500,0
|
|
20240408,182900,1242673500,397500,397500,397500,397500,0
|
|
20240408,182800,1242673500,397500,397500,397500,397500,0
|
|
20240408,182700,1242673500,397500,397500,397500,397500,0
|
|
20240408,182600,1242673500,397500,397500,397500,397500,0
|
|
20240408,182500,1242673500,397500,397500,397500,397500,0
|
|
20240408,182400,1242673500,397500,397500,397500,397500,0
|
|
20240408,182300,1242673500,397500,397500,397500,397500,0
|
|
20240408,182200,1242673500,397500,397500,397500,397500,0
|
|
20240408,182100,1242673500,397500,397500,397500,397500,0
|
|
20240408,182000,1242673500,397500,397500,397500,397500,0
|
|
20240408,181900,1242673500,397500,397500,397500,397500,0
|
|
20240408,181800,1242673500,397500,397500,397500,397500,0
|
|
20240408,181700,1242673500,397500,397500,397500,397500,0
|
|
20240408,181600,1242673500,397500,397500,397500,397500,151
|
|
20240408,181500,1242673500,397500,397500,397500,397500,0
|
|
20240408,181400,1242673500,397500,397500,397500,397500,0
|
|
20240408,181300,1242673500,397500,397500,397500,397500,0
|
|
20240408,181200,1242673500,397500,397500,397500,397500,0
|
|
20240408,181100,1242673500,397500,397500,397500,397500,0
|
|
20240408,181000,1242673500,397500,397500,397500,397500,0
|
|
20240408,180900,1242673500,397500,397500,397500,397500,0
|
|
20240408,180800,1242673500,397500,397500,397500,397500,0
|
|
20240408,180700,1242673500,397500,397500,397500,397500,0
|
|
20240408,180600,1242673500,397500,397500,397500,397500,0
|
|
20240408,180500,1242673500,397500,397500,397500,397500,0
|
|
20240408,180400,1242673500,397500,397500,397500,397500,0
|
|
20240408,180300,1242673500,397500,397500,397500,397500,0
|
|
20240408,180200,1242673500,397500,397500,397500,397500,0
|
|
20240408,180100,1242673500,397500,397500,397500,397500,0
|
|
20240408,180000,1242673500,397500,397500,397500,397500,0
|
|
20240408,175900,1242673500,397500,397500,397500,397500,0
|
|
20240408,175800,1242673500,397500,397500,397500,397500,0
|
|
20240408,175700,1242673500,397500,397500,397500,397500,0
|
|
20240408,175600,1242673500,397500,397500,397500,397500,0
|
|
20240408,175500,1242673500,397500,397500,397500,397500,0
|
|
20240408,175400,1242673500,397500,397500,397500,397500,0
|
|
20240408,175300,1242673500,397500,397500,397500,397500,0
|
|
20240408,175200,1242673500,397500,397500,397500,397500,0
|
|
20240408,175100,1242673500,397500,397500,397500,397500,0
|
|
20240408,175000,1242673500,397500,397500,397500,397500,0
|
|
20240408,174900,1242673500,397500,397500,397500,397500,0
|
|
20240408,174800,1242673500,397500,397500,397500,397500,0
|
|
20240408,174700,1242673500,397500,397500,397500,397500,0
|
|
20240408,174600,1242673500,397500,397500,397500,397500,151
|
|
20240408,174500,1242673500,397500,397500,397500,397500,0
|
|
20240408,174400,1242673500,397500,397500,397500,397500,0
|
|
20240408,174300,1242673500,397500,397500,397500,397500,0
|
|
20240408,174200,1242673500,397500,397500,397500,397500,0
|
|
20240408,174100,1242673500,397500,397500,397500,397500,0
|
|
20240408,174000,1242673500,397500,397500,397500,397500,0
|
|
20240408,173900,1242673500,397500,397500,397500,397500,0
|
|
20240408,173800,1242673500,397500,397500,397500,397500,0
|
|
20240408,173700,1242673500,397500,397500,397500,397500,0
|
|
20240408,173600,1242673500,397500,397500,397500,397500,0
|
|
20240408,173500,1242673500,397500,397500,397500,397500,0
|
|
20240408,173400,1242673500,397500,397500,397500,397500,0
|
|
20240408,173300,1242673500,397500,397500,397500,397500,0
|
|
20240408,173200,1242673500,397500,397500,397500,397500,0
|
|
20240408,173100,1242673500,397500,397500,397500,397500,0
|
|
20240408,173000,1242673500,397500,397500,397500,397500,0
|
|
20240408,172900,1242673500,397500,397500,397500,397500,0
|
|
20240408,172800,1242673500,397500,397500,397500,397500,0
|
|
20240408,172700,1242673500,397500,397500,397500,397500,0
|
|
20240408,172600,1242673500,397500,397500,397500,397500,0
|
|
20240408,172500,1242673500,397500,397500,397500,397500,0
|
|
20240408,172400,1242673500,397500,397500,397500,397500,0
|
|
20240408,172300,1242673500,397500,397500,397500,397500,0
|
|
20240408,172200,1242673500,397500,397500,397500,397500,0
|
|
20240408,172100,1242673500,397500,397500,397500,397500,0
|
|
20240408,172000,1242673500,397500,397500,397500,397500,0
|
|
20240408,171900,1242673500,397500,397500,397500,397500,0
|
|
20240408,171800,1242673500,397500,397500,397500,397500,0
|
|
20240408,171700,1242673500,397500,397500,397500,397500,0
|
|
20240408,171600,1242673500,397500,397500,397500,397500,151
|
|
20240408,171500,1242673500,397500,397500,397500,397500,0
|
|
20240408,171400,1242673500,397500,397500,397500,397500,0
|
|
20240408,171300,1242673500,397500,397500,397500,397500,0
|
|
20240408,171200,1242673500,397500,397500,397500,397500,0
|
|
20240408,171100,1242673500,397500,397500,397500,397500,0
|
|
20240408,171000,1242673500,397500,397500,397500,397500,0
|
|
20240408,170900,1242673500,397500,397500,397500,397500,0
|
|
20240408,170800,1242673500,397500,397500,397500,397500,0
|
|
20240408,170700,1242673500,397500,397500,397500,397500,0
|
|
20240408,170600,1242673500,397500,397500,397500,397500,0
|
|
20240408,170500,1242673500,397500,397500,397500,397500,0
|
|
20240408,170400,1242673500,397500,397500,397500,397500,0
|
|
20240408,170300,1242673500,397500,397500,397500,397500,0
|
|
20240408,170200,1242673500,397500,397500,397500,397500,0
|
|
20240408,170100,1242673500,397500,397500,397500,397500,0
|
|
20240408,170000,1242673500,397500,397500,397500,397500,0
|
|
20240408,165900,1242673500,397500,397500,397500,397500,0
|
|
20240408,165800,1242673500,397500,397500,397500,397500,0
|
|
20240408,165700,1242673500,397500,397500,397500,397500,0
|
|
20240408,165600,1242673500,397500,397500,397500,397500,0
|
|
20240408,165500,1242673500,397500,397500,397500,397500,0
|
|
20240408,165400,1242673500,397500,397500,397500,397500,0
|
|
20240408,165300,1242673500,397500,397500,397500,397500,0
|
|
20240408,165200,1242673500,397500,397500,397500,397500,0
|
|
20240408,165100,1242673500,397500,397500,397500,397500,0
|
|
20240408,165000,1242673500,397500,397500,397500,397500,0
|
|
20240408,164900,1242673500,397500,397500,397500,397500,0
|
|
20240408,164800,1242673500,397500,397500,397500,397500,0
|
|
20240408,164700,1242673500,397500,397500,397500,397500,0
|
|
20240408,164600,1242673500,397500,397500,397500,397500,151
|
|
20240408,164500,1242673500,397500,397500,397500,397500,0
|
|
20240408,164400,1242673500,397500,397500,397500,397500,0
|
|
20240408,164300,1242673500,397500,397500,397500,397500,0
|
|
20240408,164200,1242673500,397500,397500,397500,397500,0
|
|
20240408,164100,1242673500,397500,397500,397500,397500,0
|
|
20240408,164000,1242673500,397500,397500,397500,397500,0
|
|
20240408,163900,1242673500,397500,397500,397500,397500,0
|
|
20240408,163800,1242673500,397500,397500,397500,397500,0
|
|
20240408,163700,1242673500,397500,397500,397500,397500,0
|
|
20240408,163600,1242673500,397500,397500,397500,397500,0
|
|
20240408,163500,1242673500,397500,397500,397500,397500,0
|
|
20240408,163400,1242673500,397500,397500,397500,397500,0
|
|
20240408,163300,1242673500,397500,397500,397500,397500,0
|
|
20240408,163200,1242673500,397500,397500,397500,397500,0
|
|
20240408,163100,1242673500,397500,397500,397500,397500,0
|
|
20240408,163000,1242673500,397500,397500,397500,397500,0
|
|
20240408,162900,1242673500,397500,397500,397500,397500,0
|
|
20240408,162800,1242673500,397500,397500,397500,397500,0
|
|
20240408,162700,1242673500,397500,397500,397500,397500,0
|
|
20240408,162600,1242673500,397500,397500,397500,397500,0
|
|
20240408,162500,1242673500,397500,397500,397500,397500,0
|
|
20240408,162400,1242673500,397500,397500,397500,397500,0
|
|
20240408,162300,1242673500,397500,397500,397500,397500,0
|
|
20240408,162200,1242673500,397500,397500,397500,397500,0
|
|
20240408,162100,1242673500,397500,397500,397500,397500,0
|
|
20240408,162000,1242673500,397500,397500,397500,397500,0
|
|
20240408,161900,1242673500,397500,397500,397500,397500,0
|
|
20240408,161800,1242673500,397500,397500,397500,397500,0
|
|
20240408,161700,1242673500,397500,397500,397500,397500,0
|
|
20240408,161600,1242673500,397500,397500,397500,397500,151
|
|
20240408,161500,1242673500,397500,397500,397500,397500,0
|
|
20240408,161400,1242673500,397500,397500,397500,397500,0
|
|
20240408,161300,1242673500,397500,397500,397500,397500,0
|
|
20240408,161200,1242673500,397500,397500,397500,397500,0
|
|
20240408,161100,1242673500,397500,397500,397500,397500,0
|
|
20240408,161000,1242673500,397500,397500,397500,397500,0
|
|
20240408,160900,1242673500,397500,397500,397500,397500,0
|
|
20240408,160800,1242673500,397500,397500,397500,397500,0
|
|
20240408,160700,1242673500,397500,397500,397500,397500,0
|
|
20240408,160600,1242673500,397500,397500,397500,397500,0
|
|
20240408,160500,1242673500,397500,397500,397500,397500,0
|
|
20240408,160400,1242673500,397500,397500,397500,397500,0
|
|
20240408,160300,1242673500,397500,397500,397500,397500,0
|
|
20240408,160200,1242673500,397500,397500,397500,397500,0
|
|
20240408,160100,1242673500,397500,397500,397500,397500,0
|
|
20240408,160000,1242673500,397500,397500,397500,397500,0
|
|
20240408,155900,1242673500,397500,397500,397500,397500,0
|
|
20240408,155800,1242673500,397500,397500,397500,397500,0
|
|
20240408,155700,1242673500,397500,397500,397500,397500,0
|
|
20240408,155600,1242673500,397500,397500,397500,397500,0
|
|
20240408,155500,1242673500,397500,397500,397500,397500,0
|
|
20240408,155400,1242673500,397500,397500,397500,397500,0
|
|
20240408,155300,1242673500,397500,397500,397500,397500,0
|
|
20240408,155200,1242673500,397500,397500,397500,397500,0
|
|
20240408,155100,1242673500,397500,397500,397500,397500,0
|
|
20240408,155000,1242673500,397500,397500,397500,397500,0
|
|
20240408,154900,1242673500,397500,397500,397500,397500,0
|
|
20240408,154800,1242673500,397500,397500,397500,397500,0
|
|
20240408,154700,1242673500,397500,397500,397500,397500,0
|
|
20240408,154600,1242673500,397500,397500,397500,397500,151
|
|
20240408,154500,1242673500,397500,397500,397500,397500,0
|
|
20240408,154400,1242673500,397500,397500,397500,397500,0
|
|
20240408,154300,1242673500,397500,397500,397500,397500,0
|
|
20240408,154200,1242673500,397500,397500,397500,397500,0
|
|
20240408,154100,1242673500,397500,397500,397500,397500,0
|
|
20240408,154000,1242673500,397500,397500,397500,397500,0
|
|
20240408,153900,1242673500,397500,397500,397500,397500,0
|
|
20240408,153800,1242673500,397500,397500,397500,397500,0
|
|
20240408,153700,1242673500,397500,397500,397500,397500,0
|
|
20240408,153600,1242673500,397500,397500,397500,397500,0
|
|
20240408,153500,1242673500,397500,397500,397500,397500,0
|
|
20240408,153400,1242673500,397500,397500,397500,397500,0
|
|
20240408,153300,1242673500,397500,397500,397500,397500,0
|
|
20240408,153200,1242673500,397500,397500,397500,397500,0
|
|
20240408,153100,1242673500,397500,397500,397500,397500,0
|
|
20240408,153000,1242673500,397500,397500,397500,397500,151
|
|
20240408,152900,1182651000,398500,398500,398500,398500,0
|
|
20240408,152800,1182651000,398500,398500,398500,398500,0
|
|
20240408,152700,1182651000,398500,398500,398500,398500,0
|
|
20240408,152600,1182651000,398500,398500,398500,398500,0
|
|
20240408,152500,1182651000,398500,398500,398500,398500,0
|
|
20240408,152400,1182651000,398500,398500,398500,398500,0
|
|
20240408,152300,1182651000,398500,398500,398500,398500,0
|
|
20240408,152200,1182651000,398500,398500,398500,398500,0
|
|
20240408,152100,1182651000,398500,398500,398500,398500,0
|
|
20240408,152000,1182651000,398500,398500,398500,398500,0
|
|
20240408,151900,1182651000,398500,398000,399000,397500,68
|
|
20240408,151800,1155567000,397500,397500,398000,397500,14
|
|
20240408,151700,1150001000,397500,397500,398000,397500,13
|
|
20240408,151600,1144832500,398000,398000,398000,397500,12
|
|
20240408,151500,1140061000,398000,398000,398000,397500,12
|
|
20240408,151400,1135289500,398000,398000,398000,397500,8
|
|
20240408,151300,1132108500,398000,397500,398000,397500,7
|
|
20240408,151200,1129325500,398000,397500,398000,397500,5
|
|
20240408,151100,1127337500,398000,398000,398000,398000,1
|
|
20240408,151000,1126939500,398000,397500,398000,397500,3
|
|
20240408,150900,1125746500,397500,397500,398000,397500,6
|
|
20240408,150800,1123361000,398000,397500,398000,397500,6
|
|
20240408,150700,1120975000,397500,398000,398000,397500,5
|
|
20240408,150600,1118987000,397500,397500,398000,397500,10
|
|
20240408,150500,1115011500,398000,397500,398000,397500,6
|
|
20240408,150400,1112625500,397500,398000,398000,397500,3
|
|
20240408,150300,1111432500,398000,398000,398000,398000,1
|
|
20240408,150200,1111034500,398000,398000,398000,398000,1
|
|
20240408,150100,1110636500,398000,397500,398000,397000,12
|
|
20240408,150000,1105867500,396500,397000,397000,396500,4
|
|
20240408,145900,1104281000,396000,396000,397500,396000,10
|
|
20240408,145800,1100317500,396500,396500,396500,396500,2
|
|
20240408,145700,1099524500,396500,396500,396500,396500,50
|
|
20240408,145600,1079699500,396500,396500,396500,396500,4
|
|
20240408,145500,1078113500,396500,397000,397000,396500,20
|
|
20240408,145400,1070175000,397000,397000,397000,397000,4
|
|
20240408,145300,1068587000,397000,397000,397000,397000,10
|
|
20240408,145200,1064617000,397500,397000,397500,397000,6
|
|
20240408,145100,1062234500,397000,397000,397000,397000,51
|
|
20240408,145000,1041987500,397000,397000,397000,397000,6
|
|
20240408,144900,1039605500,397000,397000,397000,397000,0
|
|
20240408,144800,1039605500,397000,397000,397000,397000,8
|
|
20240408,144700,1036429500,397000,397000,397000,397000,9
|
|
20240408,144600,1032856500,397000,397500,397500,397000,103
|
|
20240408,144500,991915000,397500,397500,397500,397500,7
|
|
20240408,144400,989132500,397500,397500,397500,397500,3
|
|
20240408,144300,987940000,397500,397500,397500,397500,2
|
|
20240408,144200,987145000,397500,397500,397500,397500,3
|
|
20240408,144100,985952500,397500,397500,397500,397500,7
|
|
20240408,144000,983170000,398000,397500,398000,397500,8
|
|
20240408,143900,979988000,397500,397500,397500,397500,3
|
|
20240408,143800,978795500,397500,397500,397500,397500,1
|
|
20240408,143700,978398000,397500,397500,397500,397500,4
|
|
20240408,143600,976808000,397500,397500,397500,397500,2
|
|
20240408,143500,976013000,397500,397500,397500,397500,4
|
|
20240408,143400,974423000,397500,397500,398000,397500,10
|
|
20240408,143300,970447000,397500,397500,397500,397500,1
|
|
20240408,143200,970049500,397500,397500,397500,397500,8
|
|
20240408,143100,966869500,397500,397500,397500,397500,3
|
|
20240408,143000,965677000,397500,398000,398000,397500,6
|
|
20240408,142900,963291000,397500,397500,397500,397500,3
|
|
20240408,142800,962098500,397500,397500,397500,397500,3
|
|
20240408,142700,960906000,397500,397500,397500,397500,4
|
|
20240408,142600,959316000,398000,398000,398000,397500,58
|
|
20240408,142500,936234000,398000,398000,398000,398000,0
|
|
20240408,142400,936234000,398000,398000,398000,398000,3
|
|
20240408,142300,935040000,398000,398000,398000,398000,3
|
|
20240408,142200,933846000,398000,398000,398000,398000,6
|
|
20240408,142100,931458000,398000,398000,398000,398000,0
|
|
20240408,142000,931458000,398000,398000,398000,398000,3
|
|
20240408,141900,930264000,398000,398000,398000,398000,8
|
|
20240408,141800,927080000,398000,398000,398000,398000,13
|
|
20240408,141700,921906000,398000,398000,398000,398000,0
|
|
20240408,141600,921906000,398000,398000,398000,398000,4
|
|
20240408,141500,920314000,398000,398000,398000,398000,1
|
|
20240408,141400,919916000,398000,398500,398500,398000,6
|
|
20240408,141300,917527000,398000,398000,398000,398000,3
|
|
20240408,141200,916333000,398000,398000,398000,398000,8
|
|
20240408,141100,913149000,398000,398000,398000,398000,0
|
|
20240408,141000,913149000,398000,398000,398000,398000,3
|
|
20240408,140900,911955000,398000,398500,398500,398000,3
|
|
20240408,140800,910760500,398500,398000,398500,398000,4
|
|
20240408,140700,909168000,398000,398000,398000,398000,2
|
|
20240408,140600,908372000,398000,398000,398000,398000,4
|
|
20240408,140500,906780000,398000,398000,398000,398000,4
|
|
20240408,140400,905188000,398000,398000,398000,398000,5
|
|
20240408,140300,903198000,398000,398000,398000,398000,20
|
|
20240408,140200,895238000,398000,398000,398000,398000,3
|
|
20240408,140100,894044000,398500,398500,398500,398500,1
|
|
20240408,140000,893645500,398000,398000,398000,398000,4
|
|
20240408,135900,892053500,398000,398000,398000,398000,3
|
|
20240408,135800,890859500,398000,398000,398000,398000,3
|
|
20240408,135700,889665500,398000,398000,398000,398000,6
|
|
20240408,135600,887277500,398000,398000,398000,398000,4
|
|
20240408,135500,885685500,398000,398000,398000,398000,1
|
|
20240408,135400,885287500,398000,398000,398000,398000,3
|
|
20240408,135300,884093500,398000,398000,398000,398000,3
|
|
20240408,135200,882899500,398000,398000,398000,398000,3
|
|
20240408,135100,881705500,398000,398000,398000,398000,0
|
|
20240408,135000,881705500,398000,398500,398500,398000,4
|
|
20240408,134900,880113000,398000,398000,398000,398000,4
|
|
20240408,134800,878521000,398000,398000,398000,398000,0
|
|
20240408,134700,878521000,398000,398500,398500,398000,4
|
|
20240408,134600,876928500,398500,398500,398500,398500,6
|
|
20240408,134500,874537500,398500,398500,398500,398500,5
|
|
20240408,134400,872545000,398500,398500,398500,398500,2
|
|
20240408,134300,871748000,398000,398000,398000,398000,0
|
|
20240408,134200,871748000,398000,398000,398000,398000,4
|
|
20240408,134100,870156000,398000,398000,398000,398000,0
|
|
20240408,134000,870156000,398000,398500,398500,398000,12
|
|
20240408,133900,865375500,398500,398000,398500,398000,15
|
|
20240408,133800,859400000,398500,398000,398500,398000,9
|
|
20240408,133700,855817500,398000,398000,398000,398000,3
|
|
20240408,133600,854623500,398000,398000,398000,398000,0
|
|
20240408,133500,854623500,398000,398500,398500,398000,5
|
|
20240408,133400,852633000,398500,398000,398500,398000,13
|
|
20240408,133300,847454000,398000,398000,398000,398000,2
|
|
20240408,133200,846658000,398000,398000,398000,398000,3
|
|
20240408,133100,845464000,398000,398000,398000,398000,0
|
|
20240408,133000,845464000,398000,398000,398000,398000,1
|
|
20240408,132900,845066000,398500,398000,398500,398000,5
|
|
20240408,132800,843075500,398500,398000,398500,398000,5
|
|
20240408,132700,841085000,398000,398000,398000,398000,0
|
|
20240408,132600,841085000,398000,398000,398000,398000,3
|
|
20240408,132500,839891000,398000,398000,398000,398000,3
|
|
20240408,132400,838697000,398000,398000,398000,398000,0
|
|
20240408,132300,838697000,398000,398000,398000,398000,4
|
|
20240408,132200,837105000,398000,398000,398000,398000,1
|
|
20240408,132100,836707000,398000,398000,398000,398000,4
|
|
20240408,132000,835115000,398500,398500,398500,398500,0
|
|
20240408,131900,835115000,398500,398000,398500,398000,2
|
|
20240408,131800,834318500,398000,398000,398000,398000,4
|
|
20240408,131700,832726500,398000,398000,398000,398000,4
|
|
20240408,131600,831134500,398000,398500,398500,398000,3
|
|
20240408,131500,829939500,398000,398500,398500,398000,27
|
|
20240408,131400,819181000,398500,398500,398500,398500,0
|
|
20240408,131300,819181000,398500,398500,398500,398500,5
|
|
20240408,131200,817188500,399000,399000,399000,399000,1
|
|
20240408,131100,816789500,398500,398500,398500,398500,4
|
|
20240408,131000,815195500,399000,399000,399000,399000,0
|
|
20240408,130900,815195500,399000,399000,399000,399000,2
|
|
20240408,130800,814397500,399000,399000,399000,399000,0
|
|
20240408,130700,814397500,399000,399000,399000,399000,1
|
|
20240408,130600,813998500,399000,399000,399000,399000,0
|
|
20240408,130500,813998500,399000,399000,399000,399000,1
|
|
20240408,130400,813599500,399000,399000,399000,399000,0
|
|
20240408,130300,813599500,399000,399000,399000,399000,1
|
|
20240408,130200,813200500,398500,398500,398500,398500,0
|
|
20240408,130100,813200500,398500,399500,399500,398500,2
|
|
20240408,130000,812402500,398500,398500,398500,398500,27
|
|
20240408,125900,801643000,398500,398500,398500,398500,5
|
|
20240408,125800,799650500,398500,398500,398500,398500,0
|
|
20240408,125700,799650500,398500,398500,398500,398500,0
|
|
20240408,125600,799650500,398500,398500,398500,398500,0
|
|
20240408,125500,799650500,398500,398500,398500,398500,1
|
|
20240408,125400,799252000,398000,398000,398000,398000,0
|
|
20240408,125300,799252000,398000,398000,398000,398000,0
|
|
20240408,125200,799252000,398000,398000,398000,398000,1
|
|
20240408,125100,798854000,398500,398500,398500,398500,16
|
|
20240408,125000,792478000,398500,398500,398500,397500,6
|
|
20240408,124900,790091000,398000,398000,398000,398000,1
|
|
20240408,124800,789693000,398000,398000,398000,398000,3
|
|
20240408,124700,788499000,398000,398000,398000,398000,4
|
|
20240408,124600,786907000,398000,398000,398000,398000,1
|
|
20240408,124500,786509000,398000,397500,398000,397500,9
|
|
20240408,124400,782929000,397500,397500,397500,397500,3
|
|
20240408,124300,781736500,397500,397500,397500,397500,0
|
|
20240408,124200,781736500,397500,397500,397500,397500,2
|
|
20240408,124100,780941500,397500,397500,397500,397500,4
|
|
20240408,124000,779351500,397500,397500,397500,397500,0
|
|
20240408,123900,779351500,397500,397500,397500,397500,3
|
|
20240408,123800,778159000,397500,397500,397500,397500,3
|
|
20240408,123700,776966500,397500,397500,397500,397500,6
|
|
20240408,123600,774581500,397500,397500,397500,397500,0
|
|
20240408,123500,774581500,397500,397500,397500,397500,4
|
|
20240408,123400,772991500,398000,398000,398000,398000,4
|
|
20240408,123300,771399500,397500,397000,397500,397000,45
|
|
20240408,123200,753514000,397500,397500,397500,397500,120
|
|
20240408,123100,705814000,397500,397500,397500,397500,0
|
|
20240408,123000,705814000,397500,397500,397500,397500,30
|
|
20240408,122900,693889000,397500,397500,397500,397500,8
|
|
20240408,122800,690709000,398000,398000,398000,398000,3
|
|
20240408,122700,689515000,398000,398000,398000,398000,0
|
|
20240408,122600,689515000,398000,398000,398000,398000,7
|
|
20240408,122500,686729000,398000,398000,398000,398000,8
|
|
20240408,122400,683545000,398000,398000,398000,398000,3
|
|
20240408,122300,682351000,398000,398000,398000,398000,0
|
|
20240408,122200,682351000,398000,398000,398000,398000,3
|
|
20240408,122100,681157000,398000,398000,398000,398000,4
|
|
20240408,122000,679565000,398000,398000,398000,398000,0
|
|
20240408,121900,679565000,398000,398000,398000,398000,4
|
|
20240408,121800,677973000,398000,398000,398000,398000,15
|
|
20240408,121700,672003000,398000,397500,398000,397500,7
|
|
20240408,121600,669219000,398000,398000,398000,398000,79
|
|
20240408,121500,637777000,397000,397500,397500,397000,5
|
|
20240408,121400,635791500,397500,397500,397500,397500,0
|
|
20240408,121300,635791500,397500,397500,397500,397500,17
|
|
20240408,121200,629034000,397500,398000,398000,397500,3
|
|
20240408,121100,627841000,397500,397500,397500,397500,7
|
|
20240408,121000,625058500,397500,397500,397500,397500,0
|
|
20240408,120900,625058500,397500,398000,398000,397500,9
|
|
20240408,120800,621479000,398000,398000,398000,398000,1
|
|
20240408,120700,621081000,398000,397500,398000,397500,9
|
|
20240408,120600,617501000,397500,397500,397500,397500,15
|
|
20240408,120500,611538500,397500,397500,397500,397500,7
|
|
20240408,120400,608756000,397500,397500,397500,397500,0
|
|
20240408,120300,608756000,397500,398000,398000,397500,4
|
|
20240408,120200,607165500,398000,398000,398000,398000,0
|
|
20240408,120100,607165500,398000,398000,398000,397500,6
|
|
20240408,120000,604779500,397500,397500,397500,397500,3
|
|
20240408,115900,603587000,397500,397500,397500,397500,26
|
|
20240408,115800,593252000,397500,397500,397500,397500,5
|
|
20240408,115700,591264500,397500,397500,397500,397500,0
|
|
20240408,115600,591264500,397500,397500,397500,397500,1
|
|
20240408,115500,590867000,397500,397500,397500,397500,5
|
|
20240408,115400,588879500,397500,397500,397500,397500,0
|
|
20240408,115300,588879500,397500,398000,398000,397500,14
|
|
20240408,115200,583309000,398000,398000,398000,398000,0
|
|
20240408,115100,583309000,398000,398000,398000,398000,4
|
|
20240408,115000,581717000,398000,398000,398000,398000,3
|
|
20240408,114900,580523000,398000,398000,398000,398000,1
|
|
20240408,114800,580125000,398000,398000,398000,398000,18
|
|
20240408,114700,572961000,397500,397500,397500,397500,5
|
|
20240408,114600,570973500,397500,397500,397500,397500,1
|
|
20240408,114500,570576000,397500,397500,397500,397500,5
|
|
20240408,114400,568588500,397500,397500,397500,397500,0
|
|
20240408,114300,568588500,397500,397500,397500,397500,5
|
|
20240408,114200,566601000,398000,398000,398000,398000,0
|
|
20240408,114100,566601000,398000,397500,398000,397500,6
|
|
20240408,114000,564215000,398000,398000,398000,398000,1
|
|
20240408,113900,563817000,397500,397500,397500,397500,9
|
|
20240408,113800,560239500,397500,397500,397500,397500,0
|
|
20240408,113700,560239500,397500,397500,397500,397500,3
|
|
20240408,113600,559047000,397500,397500,397500,397500,3
|
|
20240408,113500,557854500,397500,398000,398000,397500,4
|
|
20240408,113400,556264000,397500,397500,397500,397500,4
|
|
20240408,113300,554674000,397500,397500,397500,397500,5
|
|
20240408,113200,552686500,398000,398000,398000,398000,24
|
|
20240408,113100,543134500,398000,398000,398000,398000,4
|
|
20240408,113000,541542500,398000,398000,398000,398000,4
|
|
20240408,112900,539950500,398000,398000,398000,398000,1
|
|
20240408,112800,539552500,398000,398000,398000,398000,3
|
|
20240408,112700,538358500,398000,398000,398000,398000,0
|
|
20240408,112600,538358500,398000,398000,398000,398000,5
|
|
20240408,112500,536368500,398000,398000,398000,398000,0
|
|
20240408,112400,536368500,398000,398000,398000,398000,7
|
|
20240408,112300,533582500,398000,398000,398000,398000,5
|
|
20240408,112200,531592500,398000,398000,398000,398000,0
|
|
20240408,112100,531592500,398000,398000,398000,398000,4
|
|
20240408,112000,530000500,398000,398000,398000,398000,2
|
|
20240408,111900,529204500,398000,398000,398000,398000,5
|
|
20240408,111800,527214500,398000,398000,398000,398000,4
|
|
20240408,111700,525622500,398000,398000,398000,398000,3
|
|
20240408,111600,524428500,398000,398500,398500,398000,4
|
|
20240408,111500,522836000,398000,398000,398000,398000,8
|
|
20240408,111400,519652000,398000,398000,398000,398000,0
|
|
20240408,111300,519652000,398000,398000,398000,398000,4
|
|
20240408,111200,518060000,398500,398500,398500,398000,5
|
|
20240408,111100,516069000,398000,398000,398000,398000,14
|
|
20240408,111000,510497000,398500,398000,398500,398000,4
|
|
20240408,110900,508904500,398000,398000,398000,398000,5
|
|
20240408,110800,506914500,398000,398000,398500,398000,6
|
|
20240408,110700,504526000,398000,398000,398000,398000,0
|
|
20240408,110600,504526000,398000,398000,398000,398000,5
|
|
20240408,110500,502536000,398000,398000,398000,398000,0
|
|
20240408,110400,502536000,398000,398000,398000,398000,4
|
|
20240408,110300,500944000,398000,398000,398000,398000,1
|
|
20240408,110200,500546000,398000,398000,398000,398000,7
|
|
20240408,110100,497760000,398500,398500,398500,398500,1
|
|
20240408,110000,497361500,398000,398000,398000,398000,1
|
|
20240408,105900,496963500,398000,398000,398000,398000,5
|
|
20240408,105800,494973500,398000,398000,398000,398000,12
|
|
20240408,105700,490197500,398000,398000,398000,398000,0
|
|
20240408,105600,490197500,398000,398000,398000,398000,5
|
|
20240408,105500,488207500,398000,398000,398000,398000,2
|
|
20240408,105400,487411500,398000,398000,398000,398000,7
|
|
20240408,105300,484625500,398000,398000,398000,398000,4
|
|
20240408,105200,483033500,398500,398500,398500,398500,10
|
|
20240408,105100,479048500,398000,398000,398000,398000,4
|
|
20240408,105000,477456500,398000,398000,398000,398000,3
|
|
20240408,104900,476262500,398000,398000,398000,398000,4
|
|
20240408,104800,474670500,398000,398500,398500,398000,4
|
|
20240408,104700,473077000,398000,398000,398000,398000,9
|
|
20240408,104600,469495000,398000,398000,398000,398000,14
|
|
20240408,104500,463923000,398000,398000,398000,398000,4
|
|
20240408,104400,462331000,398500,398000,398500,398000,4
|
|
20240408,104300,460738500,398000,398000,398000,398000,1
|
|
20240408,104200,460340500,398000,398000,398000,398000,8
|
|
20240408,104100,457156500,398000,398000,398000,398000,4
|
|
20240408,104000,455564500,398000,398000,398000,398000,0
|
|
20240408,103900,455564500,398000,398500,398500,398000,8
|
|
20240408,103800,452379500,398000,398000,398000,398000,3
|
|
20240408,103700,451185500,398000,398000,398000,398000,4
|
|
20240408,103600,449593500,398000,398000,398000,398000,5
|
|
20240408,103500,447603500,397500,398000,398000,397500,9
|
|
20240408,103400,444023000,397500,397500,397500,397500,35
|
|
20240408,103300,430110500,397500,398000,398000,397500,7
|
|
20240408,103200,427325000,398000,398000,398000,398000,6
|
|
20240408,103100,424937000,398000,398000,398000,398000,3
|
|
20240408,103000,423743000,398000,398000,398000,398000,3
|
|
20240408,102900,422549000,398000,398000,398000,398000,5
|
|
20240408,102800,420559000,398000,398000,398000,398000,3
|
|
20240408,102700,419365000,398000,398000,398000,398000,0
|
|
20240408,102600,419365000,398000,398000,398000,398000,8
|
|
20240408,102500,416181000,398000,398000,398000,398000,5
|
|
20240408,102400,414191000,398000,398000,398000,398000,4
|
|
20240408,102300,412599000,398000,398000,398000,398000,1
|
|
20240408,102200,412201000,398000,398000,398000,398000,6
|
|
20240408,102100,409813000,398000,398500,398500,398000,5
|
|
20240408,102000,407822000,398000,398000,398000,398000,0
|
|
20240408,101900,407822000,398000,398000,398500,398000,8
|
|
20240408,101800,404637500,398000,398000,398000,398000,3
|
|
20240408,101700,403443500,398000,398000,398000,398000,0
|
|
20240408,101600,403443500,398000,398000,398000,398000,5
|
|
20240408,101500,401453500,398000,398500,398500,398000,6
|
|
20240408,101400,399064000,398000,398000,398000,398000,4
|
|
20240408,101300,397472000,398000,398000,398000,398000,7
|
|
20240408,101200,394686000,398000,398000,398000,398000,3
|
|
20240408,101100,393492000,398500,398000,398500,398000,8
|
|
20240408,101000,390307500,398000,398000,398000,398000,12
|
|
20240408,100900,385531500,398000,398000,398000,398000,4
|
|
20240408,100800,383939500,398000,398000,398000,398000,8
|
|
20240408,100700,380755500,398000,398000,398000,398000,3
|
|
20240408,100600,379561500,398500,398000,398500,398000,5
|
|
20240408,100500,377571000,398000,398000,398000,398000,3
|
|
20240408,100400,376377000,398500,398500,398500,398500,1
|
|
20240408,100300,375978500,398000,398500,398500,398000,15
|
|
20240408,100200,370005000,398000,398500,398500,398000,4
|
|
20240408,100100,368412500,398500,397500,398500,397500,8
|
|
20240408,100000,365229000,397500,397500,398500,397500,10
|
|
20240408,095900,361253000,397500,397500,397500,397500,6
|
|
20240408,095800,358868000,397500,397500,397500,397500,0
|
|
20240408,095700,358868000,397500,397500,397500,397500,4
|
|
20240408,095600,357278000,398000,398000,399000,397500,8
|
|
20240408,095500,354092500,399000,398000,399000,397500,77
|
|
20240408,095400,323470500,398000,398000,398000,398000,60
|
|
20240408,095300,299590500,398000,398000,398000,398000,4
|
|
20240408,095200,297998500,398000,398000,398000,398000,3
|
|
20240408,095100,296804500,398000,398000,398000,398000,4
|
|
20240408,095000,295212500,398000,399000,399000,398000,5
|
|
20240408,094900,293221500,398000,399000,399000,398000,4
|
|
20240408,094800,291627500,398500,398500,398500,398500,3
|
|
20240408,094700,290432000,399500,398500,399500,398500,5
|
|
20240408,094600,288438500,398500,399500,399500,398500,5
|
|
20240408,094500,286445000,399500,399500,399500,399500,0
|
|
20240408,094400,286445000,399500,398500,399500,398500,9
|
|
20240408,094300,282857500,398000,398000,398000,398000,1
|
|
20240408,094200,282459500,398500,398500,398500,398500,7
|
|
20240408,094100,279670000,398000,398500,398500,398000,3
|
|
20240408,094000,278475000,398000,398000,398000,398000,10
|
|
20240408,093900,274495000,398500,399500,399500,398000,12
|
|
20240408,093800,269709500,399500,399000,399500,399000,9
|
|
20240408,093700,266115500,398500,398500,398500,398500,4
|
|
20240408,093600,264521500,398500,399500,399500,398500,3
|
|
20240408,093500,263324000,399500,399500,399500,399500,1
|
|
20240408,093400,262924500,398000,398000,398000,398000,0
|
|
20240408,093300,262924500,398000,399000,399000,398000,38
|
|
20240408,093200,247772000,399500,399500,399500,399500,0
|
|
20240408,093100,247772000,399500,399500,399500,399500,0
|
|
20240408,093000,247772000,399500,399000,399500,399000,20
|
|
20240408,092900,239782500,399500,400000,400500,399500,75
|
|
20240408,092800,209784500,400000,400000,400000,400000,0
|
|
20240408,092700,209784500,400000,400000,400500,400000,30
|
|
20240408,092600,197782000,400000,400500,400500,400000,4
|
|
20240408,092500,196181000,400500,400500,400500,400500,0
|
|
20240408,092400,196181000,400500,400500,400500,400500,8
|
|
20240408,092300,192977000,400500,400000,400500,400000,13
|
|
20240408,092200,187776000,400500,400500,400500,400500,12
|
|
20240408,092100,182970000,401000,401000,401000,401000,0
|
|
20240408,092000,182970000,401000,400000,401000,400000,2
|
|
20240408,091900,182169000,400500,400500,400500,400500,0
|
|
20240408,091800,182169000,400500,400500,400500,400500,12
|
|
20240408,091700,177363000,400500,400500,400500,400500,10
|
|
20240408,091600,173358000,399500,399000,400500,399000,58
|
|
20240408,091500,150160500,399000,399500,399500,399000,4
|
|
20240408,091400,148563500,399500,399000,399500,399000,3
|
|
20240408,091300,147366000,399500,399000,399500,399000,13
|
|
20240408,091200,142177000,399500,399500,399500,399000,11
|
|
20240408,091100,137784500,399000,399500,399500,399000,13
|
|
20240408,091000,132592000,398500,398000,399500,398000,37
|
|
20240408,090900,117844500,398000,398500,399000,398000,39
|
|
20240408,090800,102308500,399000,399000,399000,398500,12
|
|
20240408,090700,97525500,399000,398500,399000,398500,6
|
|
20240408,090600,95132500,398500,399000,399000,398500,22
|
|
20240408,090500,86362000,398500,399000,399500,398500,43
|
|
20240408,090400,69214000,399000,399500,399500,399000,17
|
|
20240408,090300,62429500,399500,399000,399500,399000,2
|
|
20240408,090200,61631000,399500,400000,400000,399000,44
|
|
20240408,090100,44056500,400000,400500,400500,400000,64
|
|
20240408,090000,18439000,400500,401000,401000,400500,46
|