589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,184600,2008045000,396000,396000,396000,396000,667
|
|
20240411,184500,2008045000,396000,396000,396000,396000,0
|
|
20240411,184400,2008045000,396000,396000,396000,396000,0
|
|
20240411,184300,2008045000,396000,396000,396000,396000,0
|
|
20240411,184200,2008045000,396000,396000,396000,396000,0
|
|
20240411,184100,2008045000,396000,396000,396000,396000,0
|
|
20240411,184000,2008045000,396000,396000,396000,396000,0
|
|
20240411,183900,2008045000,396000,396000,396000,396000,0
|
|
20240411,183800,2008045000,396000,396000,396000,396000,0
|
|
20240411,183700,2008045000,396000,396000,396000,396000,0
|
|
20240411,183600,2008045000,396000,396000,396000,396000,0
|
|
20240411,183500,2008045000,396000,396000,396000,396000,0
|
|
20240411,183400,2008045000,396000,396000,396000,396000,0
|
|
20240411,183300,2008045000,396000,396000,396000,396000,0
|
|
20240411,183200,2008045000,396000,396000,396000,396000,0
|
|
20240411,183100,2008045000,396000,396000,396000,396000,0
|
|
20240411,183000,2008045000,396000,396000,396000,396000,0
|
|
20240411,182900,2008045000,396000,396000,396000,396000,0
|
|
20240411,182800,2008045000,396000,396000,396000,396000,0
|
|
20240411,182700,2008045000,396000,396000,396000,396000,0
|
|
20240411,182600,2008045000,396000,396000,396000,396000,0
|
|
20240411,182500,2008045000,396000,396000,396000,396000,0
|
|
20240411,182400,2008045000,396000,396000,396000,396000,0
|
|
20240411,182300,2008045000,396000,396000,396000,396000,0
|
|
20240411,182200,2008045000,396000,396000,396000,396000,0
|
|
20240411,182100,2008045000,396000,396000,396000,396000,0
|
|
20240411,182000,2008045000,396000,396000,396000,396000,0
|
|
20240411,181900,2008045000,396000,396000,396000,396000,0
|
|
20240411,181800,2008045000,396000,396000,396000,396000,0
|
|
20240411,181700,2008045000,396000,396000,396000,396000,0
|
|
20240411,181600,2008045000,396000,396000,396000,396000,667
|
|
20240411,181500,2008045000,396000,396000,396000,396000,0
|
|
20240411,181400,2008045000,396000,396000,396000,396000,0
|
|
20240411,181300,2008045000,396000,396000,396000,396000,0
|
|
20240411,181200,2008045000,396000,396000,396000,396000,0
|
|
20240411,181100,2008045000,396000,396000,396000,396000,0
|
|
20240411,181000,2008045000,396000,396000,396000,396000,0
|
|
20240411,180900,2008045000,396000,396000,396000,396000,0
|
|
20240411,180800,2008045000,396000,396000,396000,396000,0
|
|
20240411,180700,2008045000,396000,396000,396000,396000,0
|
|
20240411,180600,2008045000,396000,396000,396000,396000,0
|
|
20240411,180500,2008045000,396000,396000,396000,396000,0
|
|
20240411,180400,2008045000,396000,396000,396000,396000,0
|
|
20240411,180300,2008045000,396000,396000,396000,396000,0
|
|
20240411,180200,2008045000,396000,396000,396000,396000,0
|
|
20240411,180100,2008045000,396000,396000,396000,396000,0
|
|
20240411,180000,2008045000,396000,396000,396000,396000,0
|
|
20240411,175900,2008045000,396000,396000,396000,396000,0
|
|
20240411,175800,2008045000,396000,396000,396000,396000,0
|
|
20240411,175700,2008045000,396000,396000,396000,396000,0
|
|
20240411,175600,2008045000,396000,396000,396000,396000,0
|
|
20240411,175500,2008045000,396000,396000,396000,396000,0
|
|
20240411,175400,2008045000,396000,396000,396000,396000,0
|
|
20240411,175300,2008045000,396000,396000,396000,396000,0
|
|
20240411,175200,2008045000,396000,396000,396000,396000,0
|
|
20240411,175100,2008045000,396000,396000,396000,396000,0
|
|
20240411,175000,2008045000,396000,396000,396000,396000,0
|
|
20240411,174900,2008045000,396000,396000,396000,396000,0
|
|
20240411,174800,2008045000,396000,396000,396000,396000,0
|
|
20240411,174700,2008045000,396000,396000,396000,396000,0
|
|
20240411,174600,2008045000,396000,396000,396000,396000,667
|
|
20240411,174500,2008045000,396000,396000,396000,396000,0
|
|
20240411,174400,2008045000,396000,396000,396000,396000,0
|
|
20240411,174300,2008045000,396000,396000,396000,396000,0
|
|
20240411,174200,2008045000,396000,396000,396000,396000,0
|
|
20240411,174100,2008045000,396000,396000,396000,396000,0
|
|
20240411,174000,2008045000,396000,396000,396000,396000,0
|
|
20240411,173900,2008045000,396000,396000,396000,396000,0
|
|
20240411,173800,2008045000,396000,396000,396000,396000,0
|
|
20240411,173700,2008045000,396000,396000,396000,396000,0
|
|
20240411,173600,2008045000,396000,396000,396000,396000,0
|
|
20240411,173500,2008045000,396000,396000,396000,396000,0
|
|
20240411,173400,2008045000,396000,396000,396000,396000,0
|
|
20240411,173300,2008045000,396000,396000,396000,396000,0
|
|
20240411,173200,2008045000,396000,396000,396000,396000,0
|
|
20240411,173100,2008045000,396000,396000,396000,396000,0
|
|
20240411,173000,2008045000,396000,396000,396000,396000,0
|
|
20240411,172900,2008045000,396000,396000,396000,396000,0
|
|
20240411,172800,2008045000,396000,396000,396000,396000,0
|
|
20240411,172700,2008045000,396000,396000,396000,396000,0
|
|
20240411,172600,2008045000,396000,396000,396000,396000,0
|
|
20240411,172500,2008045000,396000,396000,396000,396000,0
|
|
20240411,172400,2008045000,396000,396000,396000,396000,0
|
|
20240411,172300,2008045000,396000,396000,396000,396000,0
|
|
20240411,172200,2008045000,396000,396000,396000,396000,0
|
|
20240411,172100,2008045000,396000,396000,396000,396000,0
|
|
20240411,172000,2008045000,396000,396000,396000,396000,0
|
|
20240411,171900,2008045000,396000,396000,396000,396000,0
|
|
20240411,171800,2008045000,396000,396000,396000,396000,0
|
|
20240411,171700,2008045000,396000,396000,396000,396000,0
|
|
20240411,171600,2008045000,396000,396000,396000,396000,667
|
|
20240411,171500,2008045000,396000,396000,396000,396000,0
|
|
20240411,171400,2008045000,396000,396000,396000,396000,0
|
|
20240411,171300,2008045000,396000,396000,396000,396000,0
|
|
20240411,171200,2008045000,396000,396000,396000,396000,0
|
|
20240411,171100,2008045000,396000,396000,396000,396000,0
|
|
20240411,171000,2008045000,396000,396000,396000,396000,0
|
|
20240411,170900,2008045000,396000,396000,396000,396000,0
|
|
20240411,170800,2008045000,396000,396000,396000,396000,0
|
|
20240411,170700,2008045000,396000,396000,396000,396000,0
|
|
20240411,170600,2008045000,396000,396000,396000,396000,0
|
|
20240411,170500,2008045000,396000,396000,396000,396000,0
|
|
20240411,170400,2008045000,396000,396000,396000,396000,0
|
|
20240411,170300,2008045000,396000,396000,396000,396000,0
|
|
20240411,170200,2008045000,396000,396000,396000,396000,0
|
|
20240411,170100,2008045000,396000,396000,396000,396000,0
|
|
20240411,170000,2008045000,396000,396000,396000,396000,0
|
|
20240411,165900,2008045000,396000,396000,396000,396000,0
|
|
20240411,165800,2008045000,396000,396000,396000,396000,0
|
|
20240411,165700,2008045000,396000,396000,396000,396000,0
|
|
20240411,165600,2008045000,396000,396000,396000,396000,0
|
|
20240411,165500,2008045000,396000,396000,396000,396000,0
|
|
20240411,165400,2008045000,396000,396000,396000,396000,0
|
|
20240411,165300,2008045000,396000,396000,396000,396000,0
|
|
20240411,165200,2008045000,396000,396000,396000,396000,0
|
|
20240411,165100,2008045000,396000,396000,396000,396000,0
|
|
20240411,165000,2008045000,396000,396000,396000,396000,0
|
|
20240411,164900,2008045000,396000,396000,396000,396000,0
|
|
20240411,164800,2008045000,396000,396000,396000,396000,0
|
|
20240411,164700,2008045000,396000,396000,396000,396000,0
|
|
20240411,164600,2008045000,396000,396000,396000,396000,667
|
|
20240411,164500,2008045000,396000,396000,396000,396000,0
|
|
20240411,164400,2008045000,396000,396000,396000,396000,0
|
|
20240411,164300,2008045000,396000,396000,396000,396000,0
|
|
20240411,164200,2008045000,396000,396000,396000,396000,0
|
|
20240411,164100,2008045000,396000,396000,396000,396000,0
|
|
20240411,164000,2008045000,396000,396000,396000,396000,0
|
|
20240411,163900,2008045000,396000,396000,396000,396000,0
|
|
20240411,163800,2008045000,396000,396000,396000,396000,0
|
|
20240411,163700,2008045000,396000,396000,396000,396000,0
|
|
20240411,163600,2008045000,396000,396000,396000,396000,0
|
|
20240411,163500,2008045000,396000,396000,396000,396000,0
|
|
20240411,163400,2008045000,396000,396000,396000,396000,0
|
|
20240411,163300,2008045000,396000,396000,396000,396000,0
|
|
20240411,163200,2008045000,396000,396000,396000,396000,0
|
|
20240411,163100,2008045000,396000,396000,396000,396000,0
|
|
20240411,163000,2008045000,396000,396000,396000,396000,0
|
|
20240411,162900,2008045000,396000,396000,396000,396000,0
|
|
20240411,162800,2008045000,396000,396000,396000,396000,0
|
|
20240411,162700,2008045000,396000,396000,396000,396000,0
|
|
20240411,162600,2008045000,396000,396000,396000,396000,0
|
|
20240411,162500,2008045000,396000,396000,396000,396000,0
|
|
20240411,162400,2008045000,396000,396000,396000,396000,0
|
|
20240411,162300,2008045000,396000,396000,396000,396000,0
|
|
20240411,162200,2008045000,396000,396000,396000,396000,0
|
|
20240411,162100,2008045000,396000,396000,396000,396000,0
|
|
20240411,162000,2008045000,396000,396000,396000,396000,0
|
|
20240411,161900,2008045000,396000,396000,396000,396000,0
|
|
20240411,161800,2008045000,396000,396000,396000,396000,0
|
|
20240411,161700,2008045000,396000,396000,396000,396000,0
|
|
20240411,161600,2008045000,396000,396000,396000,396000,667
|
|
20240411,161500,2008045000,396000,396000,396000,396000,0
|
|
20240411,161400,2008045000,396000,396000,396000,396000,0
|
|
20240411,161300,2008045000,396000,396000,396000,396000,0
|
|
20240411,161200,2008045000,396000,396000,396000,396000,0
|
|
20240411,161100,2008045000,396000,396000,396000,396000,0
|
|
20240411,161000,2008045000,396000,396000,396000,396000,0
|
|
20240411,160900,2008045000,396000,396000,396000,396000,0
|
|
20240411,160800,2008045000,396000,396000,396000,396000,0
|
|
20240411,160700,2008045000,396000,396000,396000,396000,0
|
|
20240411,160600,2008045000,396000,396000,396000,396000,0
|
|
20240411,160500,2008045000,396000,396000,396000,396000,0
|
|
20240411,160400,2008045000,396000,396000,396000,396000,0
|
|
20240411,160300,2008045000,396000,396000,396000,396000,0
|
|
20240411,160200,2008045000,396000,396000,396000,396000,0
|
|
20240411,160100,2008045000,396000,396000,396000,396000,0
|
|
20240411,160000,2008045000,396000,396000,396000,396000,0
|
|
20240411,155900,2008045000,396000,396000,396000,396000,0
|
|
20240411,155800,2008045000,396000,396000,396000,396000,0
|
|
20240411,155700,2008045000,396000,396000,396000,396000,0
|
|
20240411,155600,2008045000,396000,396000,396000,396000,0
|
|
20240411,155500,2008045000,396000,396000,396000,396000,0
|
|
20240411,155400,2008045000,396000,396000,396000,396000,0
|
|
20240411,155300,2008045000,396000,396000,396000,396000,0
|
|
20240411,155200,2008045000,396000,396000,396000,396000,0
|
|
20240411,155100,2008045000,396000,396000,396000,396000,0
|
|
20240411,155000,2008045000,396000,396000,396000,396000,0
|
|
20240411,154900,2008045000,396000,396000,396000,396000,0
|
|
20240411,154800,2008045000,396000,396000,396000,396000,0
|
|
20240411,154700,2008045000,396000,396000,396000,396000,0
|
|
20240411,154600,2008045000,396000,396000,396000,396000,667
|
|
20240411,154500,2008045000,396000,396000,396000,396000,0
|
|
20240411,154400,2008045000,396000,396000,396000,396000,0
|
|
20240411,154300,2008045000,396000,396000,396000,396000,0
|
|
20240411,154200,2008045000,396000,396000,396000,396000,0
|
|
20240411,154100,2008045000,396000,396000,396000,396000,0
|
|
20240411,154000,2008045000,396000,396000,396000,396000,0
|
|
20240411,153900,2008045000,396000,396000,396000,396000,0
|
|
20240411,153800,2008045000,396000,396000,396000,396000,0
|
|
20240411,153700,2008045000,396000,396000,396000,396000,0
|
|
20240411,153600,2008045000,396000,396000,396000,396000,0
|
|
20240411,153500,2008045000,396000,396000,396000,396000,0
|
|
20240411,153400,2008045000,396000,396000,396000,396000,0
|
|
20240411,153300,2008045000,396000,396000,396000,396000,0
|
|
20240411,153200,2008045000,396000,396000,396000,396000,0
|
|
20240411,153100,2008045000,396000,396000,396000,396000,0
|
|
20240411,153000,2008045000,396000,396000,396000,396000,667
|
|
20240411,152900,1743913000,396500,396500,396500,396500,0
|
|
20240411,152800,1743913000,396500,396500,396500,396500,0
|
|
20240411,152700,1743913000,396500,396500,396500,396500,0
|
|
20240411,152600,1743913000,396500,396500,396500,396500,0
|
|
20240411,152500,1743913000,396500,396500,396500,396500,0
|
|
20240411,152400,1743913000,396500,396500,396500,396500,0
|
|
20240411,152300,1743913000,396500,396500,396500,396500,0
|
|
20240411,152200,1743913000,396500,396500,396500,396500,0
|
|
20240411,152100,1743913000,396500,396500,396500,396500,0
|
|
20240411,152000,1743913000,396500,396500,396500,396500,0
|
|
20240411,151900,1743913000,396500,395500,399000,395500,36
|
|
20240411,151800,1729640000,396000,396000,396000,396000,5
|
|
20240411,151700,1727660000,396000,396000,396500,396000,32
|
|
20240411,151600,1714986500,396000,396500,396500,396000,27
|
|
20240411,151500,1704293500,398500,395500,398500,395500,8
|
|
20240411,151400,1701123000,396000,396000,397500,396000,5
|
|
20240411,151300,1699140000,398000,395500,398000,395500,50
|
|
20240411,151200,1679359500,395500,395500,395500,395000,47
|
|
20240411,151100,1660774000,396000,396500,396500,396000,37
|
|
20240411,151000,1646121000,396500,396000,398500,396000,8
|
|
20240411,150900,1642946500,398500,396000,398500,396000,12
|
|
20240411,150800,1638190000,396000,396000,396000,396000,11
|
|
20240411,150700,1633834000,395500,396000,397500,395500,5
|
|
20240411,150600,1631853500,397500,397500,397500,397500,0
|
|
20240411,150500,1631853500,397500,397500,397500,397500,1
|
|
20240411,150400,1631456000,397500,397000,397500,395000,129
|
|
20240411,150300,1580308500,397500,397500,397500,397500,5
|
|
20240411,150200,1578321000,397500,397500,397500,397500,0
|
|
20240411,150100,1578321000,397500,397500,397500,397500,1
|
|
20240411,150000,1577923500,397500,397500,397500,397000,21
|
|
20240411,145900,1569578000,397500,397500,397500,397000,17
|
|
20240411,145800,1562823000,397500,397500,397500,397500,2
|
|
20240411,145700,1562028000,397500,397500,397500,397500,1
|
|
20240411,145600,1561630500,397000,397000,397000,397000,4
|
|
20240411,145500,1560042500,397500,398000,398000,397500,40
|
|
20240411,145400,1544142000,398000,398000,398000,398000,1
|
|
20240411,145300,1543744000,399500,399500,399500,399500,0
|
|
20240411,145200,1543744000,399500,398000,399500,398000,17
|
|
20240411,145100,1536972500,397500,398000,398000,397500,4
|
|
20240411,145000,1535381500,398000,398000,398000,398000,3
|
|
20240411,144900,1534187500,397500,397500,397500,397500,13
|
|
20240411,144800,1529020000,398000,398000,398000,398000,0
|
|
20240411,144700,1529020000,398000,398000,398000,397500,3
|
|
20240411,144600,1527826500,398000,398000,398000,398000,9
|
|
20240411,144500,1524244500,398000,398000,398000,397500,8
|
|
20240411,144400,1521061000,397500,398000,398000,397500,14
|
|
20240411,144300,1515495500,398000,398000,398000,398000,1
|
|
20240411,144200,1515097500,397500,397500,397500,397500,0
|
|
20240411,144100,1515097500,397500,397500,397500,397500,0
|
|
20240411,144000,1515097500,397500,398000,398000,397500,39
|
|
20240411,143900,1499586500,398500,398500,398500,398500,16
|
|
20240411,143800,1493210500,399500,399000,399500,399000,3
|
|
20240411,143700,1492013000,398500,399500,399500,398500,18
|
|
20240411,143600,1484838500,399500,399500,399500,399500,0
|
|
20240411,143500,1484838500,399500,399500,399500,399500,14
|
|
20240411,143400,1479245500,399000,399000,399000,399000,27
|
|
20240411,143300,1468472500,399000,399000,399500,398500,14
|
|
20240411,143200,1462886000,399000,399000,399000,399000,1
|
|
20240411,143100,1462487000,399000,398500,399000,398500,9
|
|
20240411,143000,1458897500,398500,398500,398500,398500,5
|
|
20240411,142900,1456905000,398500,398500,398500,398500,4
|
|
20240411,142800,1455311000,398500,398500,398500,398500,8
|
|
20240411,142700,1452123000,398500,399000,399000,398500,53
|
|
20240411,142600,1430999500,399000,399000,399000,399000,5
|
|
20240411,142500,1429004500,399000,399000,399000,399000,4
|
|
20240411,142400,1427408500,399000,399000,399000,399000,5
|
|
20240411,142300,1425413500,399000,399000,399000,399000,3
|
|
20240411,142200,1424216500,399000,399000,399000,399000,1
|
|
20240411,142100,1423817500,399000,399000,399000,399000,4
|
|
20240411,142000,1422221500,399000,399000,399000,399000,8
|
|
20240411,141900,1419029500,399000,399000,399000,398500,6
|
|
20240411,141800,1416637000,398000,398000,398000,398000,0
|
|
20240411,141700,1416637000,398000,398500,399000,398000,39
|
|
20240411,141600,1401106500,398500,398500,398500,398000,26
|
|
20240411,141500,1390748000,398500,398500,398500,398500,1
|
|
20240411,141400,1390349500,398500,398500,398500,398500,1
|
|
20240411,141300,1389951000,398000,398000,398000,398000,3
|
|
20240411,141200,1388757000,398000,397500,398000,397500,40
|
|
20240411,141100,1372838000,398000,398000,398000,398000,2
|
|
20240411,141000,1372042000,398000,398000,398000,398000,1
|
|
20240411,140900,1371644000,398000,398000,398000,398000,3
|
|
20240411,140800,1370450000,398000,398000,398000,398000,2
|
|
20240411,140700,1369654000,398000,398000,398000,398000,8
|
|
20240411,140600,1366470000,398000,398000,398000,398000,5
|
|
20240411,140500,1364480000,398000,398000,398000,398000,1
|
|
20240411,140400,1364082000,398000,398000,398000,398000,3
|
|
20240411,140300,1362888000,398000,398000,398000,398000,0
|
|
20240411,140200,1362888000,398000,397500,398000,397500,8
|
|
20240411,140100,1359704500,398000,398000,398000,398000,2
|
|
20240411,140000,1358908500,398000,398000,398000,398000,0
|
|
20240411,135900,1358908500,398000,398000,398000,398000,1
|
|
20240411,135800,1358510500,398000,398000,398000,398000,0
|
|
20240411,135700,1358510500,398000,398000,398000,398000,2
|
|
20240411,135600,1357714500,398000,398000,398000,398000,1
|
|
20240411,135500,1357316500,398000,398000,398000,398000,0
|
|
20240411,135400,1357316500,398000,397000,398000,397000,11
|
|
20240411,135300,1352948000,397000,396500,397000,396500,4
|
|
20240411,135200,1351361000,397000,397000,397000,397000,1
|
|
20240411,135100,1350964000,397000,397000,397000,397000,5
|
|
20240411,135000,1348979000,397000,397500,397500,397000,4
|
|
20240411,134900,1347389500,397500,396500,397500,396500,55
|
|
20240411,134800,1325579000,397000,397000,397000,397000,12
|
|
20240411,134700,1320815000,397000,397000,397000,397000,4
|
|
20240411,134600,1319227000,397000,396500,397000,396500,5
|
|
20240411,134500,1317243000,397000,397000,397000,397000,4
|
|
20240411,134400,1315655000,396500,396500,396500,396500,1
|
|
20240411,134300,1315258500,397000,397000,397000,397000,0
|
|
20240411,134200,1315258500,397000,396500,397000,396500,3
|
|
20240411,134100,1314068000,397000,397000,397000,397000,8
|
|
20240411,134000,1310892000,397000,397000,397000,397000,1
|
|
20240411,133900,1310495000,396500,397000,397000,396500,31
|
|
20240411,133800,1298191000,397500,397500,397500,397000,8
|
|
20240411,133700,1295012500,397500,397500,397500,397500,4
|
|
20240411,133600,1293422500,397500,397500,397500,397500,1
|
|
20240411,133500,1293025000,397500,397500,397500,397500,3
|
|
20240411,133400,1291832500,397500,397000,397500,397000,6
|
|
20240411,133300,1289449500,397500,397500,397500,397000,13
|
|
20240411,133200,1284283500,397500,397500,397500,397500,2
|
|
20240411,133100,1283488500,397500,397500,397500,397500,1
|
|
20240411,133000,1283091000,397500,397500,397500,397500,2
|
|
20240411,132900,1282296000,397500,398000,398000,397500,42
|
|
20240411,132800,1265596500,398000,397500,398000,397500,28
|
|
20240411,132700,1254453500,398000,398000,398000,398000,3
|
|
20240411,132600,1253259500,398000,398000,398000,398000,3
|
|
20240411,132500,1252065500,398000,398000,398000,398000,5
|
|
20240411,132400,1250075500,398000,398000,398000,398000,4
|
|
20240411,132300,1248483500,398000,398000,398000,398000,2
|
|
20240411,132200,1247687500,398000,398000,398000,398000,4
|
|
20240411,132100,1246095500,398000,398000,398000,398000,1
|
|
20240411,132000,1245697500,398000,397500,398000,397500,14
|
|
20240411,131900,1240131500,397500,397500,397500,397500,5
|
|
20240411,131800,1238144000,397000,397500,397500,397000,12
|
|
20240411,131700,1233379000,397500,397500,397500,397000,4
|
|
20240411,131600,1231789500,397500,397500,397500,397500,3
|
|
20240411,131500,1230597000,397500,397500,397500,397500,8
|
|
20240411,131400,1227417000,397500,397500,397500,397500,0
|
|
20240411,131300,1227417000,397500,397500,397500,397500,2
|
|
20240411,131200,1226622000,397500,397000,397500,397000,10
|
|
20240411,131100,1222648500,397500,397500,397500,397500,5
|
|
20240411,131000,1220661000,397500,397500,397500,397500,1
|
|
20240411,130900,1220263500,397000,397500,397500,397000,2
|
|
20240411,130800,1219469000,397000,397500,397500,397000,3
|
|
20240411,130700,1218277000,397500,397500,397500,397500,1
|
|
20240411,130600,1217879500,397500,397500,397500,397500,3
|
|
20240411,130500,1216687000,397500,397500,397500,397500,7
|
|
20240411,130400,1213904500,397500,397500,397500,397500,2
|
|
20240411,130300,1213109500,397500,397500,397500,397500,1
|
|
20240411,130200,1212712000,397500,397000,397500,397000,5
|
|
20240411,130100,1210725500,397000,397000,397000,397000,13
|
|
20240411,130000,1205564500,397000,397000,397000,397000,1
|
|
20240411,125900,1205167500,396500,397000,397000,396500,3
|
|
20240411,125800,1203977000,397000,397000,397000,397000,3
|
|
20240411,125700,1202786000,396500,397000,397000,396500,4
|
|
20240411,125600,1201199500,397000,397500,398000,396500,30
|
|
20240411,125500,1189276500,397500,397500,397500,397500,0
|
|
20240411,125400,1189276500,397500,398000,398000,397500,2
|
|
20240411,125300,1188481000,398000,398000,398000,398000,1
|
|
20240411,125200,1188083000,398000,398000,398000,398000,1
|
|
20240411,125100,1187685000,398000,398000,398000,398000,0
|
|
20240411,125000,1187685000,398000,397000,398000,397000,9
|
|
20240411,124900,1184106000,397500,396500,397500,396500,13
|
|
20240411,124800,1178943000,396500,397000,397500,396000,16
|
|
20240411,124700,1172592500,397000,397000,397000,396000,54
|
|
20240411,124600,1151182500,397000,397000,397000,397000,4
|
|
20240411,124500,1149594500,397000,396500,397000,396500,4
|
|
20240411,124400,1148007000,397000,397000,397000,397000,3
|
|
20240411,124300,1146816000,397000,397000,397000,397000,2
|
|
20240411,124200,1146022000,397000,397000,397000,397000,2
|
|
20240411,124100,1145228000,397000,397000,397000,397000,0
|
|
20240411,124000,1145228000,397000,397000,397000,397000,5
|
|
20240411,123900,1143243000,397000,396500,397000,396500,3
|
|
20240411,123800,1142053000,397000,397000,397000,397000,1
|
|
20240411,123700,1141656000,397000,397000,397000,397000,1
|
|
20240411,123600,1141259000,397000,396500,397000,396500,42
|
|
20240411,123500,1124604500,396500,396500,396500,396000,7
|
|
20240411,123400,1121829500,396500,396500,396500,396500,1
|
|
20240411,123300,1121433000,396500,396500,396500,396500,0
|
|
20240411,123200,1121433000,396500,396500,396500,396500,2
|
|
20240411,123100,1120640000,396000,396000,396000,396000,1
|
|
20240411,123000,1120244000,396500,396500,396500,396500,4
|
|
20240411,122900,1118658000,396500,396500,396500,396500,2
|
|
20240411,122800,1117865000,396500,396500,396500,396500,1
|
|
20240411,122700,1117468500,396500,396000,396500,396000,5
|
|
20240411,122600,1115488000,396500,396500,396500,396500,0
|
|
20240411,122500,1115488000,396500,396500,396500,396500,1
|
|
20240411,122400,1115091500,396500,396500,396500,396500,1
|
|
20240411,122300,1114695000,396500,396000,396500,396000,19
|
|
20240411,122200,1107169500,396000,396000,396000,395500,11
|
|
20240411,122100,1102814500,396000,396000,396000,396000,1
|
|
20240411,122000,1102418500,396000,396000,396000,396000,2
|
|
20240411,121900,1101626500,396000,396000,396000,396000,1
|
|
20240411,121800,1101230500,396000,396000,396000,396000,1
|
|
20240411,121700,1100834500,396000,396000,396000,396000,0
|
|
20240411,121600,1100834500,396000,396000,396000,396000,2
|
|
20240411,121500,1100042500,396000,396000,396000,396000,0
|
|
20240411,121400,1100042500,396000,395000,396000,394500,22
|
|
20240411,121300,1091352500,394000,396000,396000,394000,64
|
|
20240411,121200,1066076500,396000,396000,396000,396000,33
|
|
20240411,121100,1053008500,397000,397000,397000,397000,1
|
|
20240411,121000,1052611500,396000,396500,397000,396000,15
|
|
20240411,120900,1046665000,396500,396500,396500,396500,5
|
|
20240411,120800,1044682500,396500,396500,396500,396500,1
|
|
20240411,120700,1044286000,396500,396500,396500,396500,7
|
|
20240411,120600,1041510500,396500,396500,396500,396500,3
|
|
20240411,120500,1040321000,396500,396500,396500,396500,0
|
|
20240411,120400,1040321000,396500,396500,396500,396500,1
|
|
20240411,120300,1039924500,396500,396500,396500,396000,4
|
|
20240411,120200,1038339500,396000,396000,396000,396000,2
|
|
20240411,120100,1037547500,396000,395500,396500,395500,9
|
|
20240411,120000,1033983500,396500,396500,396500,396500,6
|
|
20240411,115900,1031604500,396500,396500,396500,396500,1
|
|
20240411,115800,1031208000,396500,396500,396500,396500,0
|
|
20240411,115700,1031208000,396500,396500,396500,396000,18
|
|
20240411,115600,1024073000,396500,396500,396500,396500,1
|
|
20240411,115500,1023676500,396500,395500,396500,395500,3
|
|
20240411,115400,1022488000,396500,396500,396500,396500,1
|
|
20240411,115300,1022091500,396000,395000,396000,395000,20
|
|
20240411,115200,1014176000,395500,395500,395500,395500,1
|
|
20240411,115100,1013780500,395500,395500,395500,395500,1
|
|
20240411,115000,1013385000,395500,395000,395500,395000,22
|
|
20240411,114900,1004694500,395500,395500,395500,395000,12
|
|
20240411,114800,999953500,395500,395500,395500,395500,7
|
|
20240411,114700,997185000,395500,395500,395500,395500,2
|
|
20240411,114600,996394000,395500,395500,395500,395500,0
|
|
20240411,114500,996394000,395500,395500,395500,395500,2
|
|
20240411,114400,995603000,395500,395000,395500,395000,31
|
|
20240411,114300,983357500,394500,395000,395000,394500,99
|
|
20240411,114200,944265000,395500,395500,395500,395500,7
|
|
20240411,114100,941496500,395500,395500,395500,395500,0
|
|
20240411,114000,941496500,395500,395500,395500,395500,5
|
|
20240411,113900,939519000,395500,395500,395500,395500,5
|
|
20240411,113800,937541500,395500,395500,395500,395500,1
|
|
20240411,113700,937146000,395500,395500,395500,395500,2
|
|
20240411,113600,936355000,395500,395500,395500,395500,0
|
|
20240411,113500,936355000,395500,395500,395500,395500,5
|
|
20240411,113400,934377500,395500,395500,395500,395500,1
|
|
20240411,113300,933982000,395500,395500,395500,395500,0
|
|
20240411,113200,933982000,395500,395500,395500,395500,2
|
|
20240411,113100,933191000,395500,395500,395500,395500,10
|
|
20240411,113000,929236000,395500,395500,395500,395500,3
|
|
20240411,112900,928049500,395500,395500,395500,395500,0
|
|
20240411,112800,928049500,395500,395500,395500,395500,0
|
|
20240411,112700,928049500,395500,395500,395500,395500,2
|
|
20240411,112600,927258500,395500,395500,395500,395500,2
|
|
20240411,112500,926467500,395500,395500,395500,395500,3
|
|
20240411,112400,925281000,395500,395500,395500,395500,9
|
|
20240411,112300,921721500,395500,395500,395500,395500,0
|
|
20240411,112200,921721500,395500,395500,395500,395500,16
|
|
20240411,112100,915393500,395500,395500,395500,395500,2
|
|
20240411,112000,914602500,395500,395000,395500,395000,7
|
|
20240411,111900,911837000,395500,395000,395500,395000,2
|
|
20240411,111800,911046500,395500,395500,395500,395500,9
|
|
20240411,111700,907487000,395500,395000,395500,395000,11
|
|
20240411,111600,903141500,395500,395500,395500,395500,3
|
|
20240411,111500,901955000,395000,395500,395500,395000,5
|
|
20240411,111400,899978500,395500,396000,396000,395500,84
|
|
20240411,111300,866756000,396000,396500,396500,396000,3
|
|
20240411,111200,865567500,395500,396000,396000,395500,3
|
|
20240411,111100,864380000,396000,396500,396500,396000,11
|
|
20240411,111000,860023500,396500,396000,396500,396000,38
|
|
20240411,110900,844974500,396000,396000,396000,396000,2
|
|
20240411,110800,844182500,395500,396000,396000,395500,2
|
|
20240411,110700,843391000,396000,396000,396000,396000,3
|
|
20240411,110600,842203000,396000,396000,396000,396000,3
|
|
20240411,110500,841015000,396000,396000,396000,396000,10
|
|
20240411,110400,837055000,395500,396000,396000,395500,7
|
|
20240411,110300,834286000,396000,396000,396000,396000,1
|
|
20240411,110200,833890000,396000,396000,396000,396000,14
|
|
20240411,110100,828346000,396000,396000,396000,396000,2
|
|
20240411,110000,827554000,396000,396000,396000,396000,6
|
|
20240411,105900,825178000,396000,396000,396000,396000,1
|
|
20240411,105800,824782000,396500,396500,396500,396500,1
|
|
20240411,105700,824385500,395500,396000,396000,395500,8
|
|
20240411,105600,821219500,396000,395500,396500,395500,19
|
|
20240411,105500,813702500,395500,396000,396000,395000,16
|
|
20240411,105400,807371500,396500,396500,396500,396500,2
|
|
20240411,105300,806578500,396500,396500,396500,396500,0
|
|
20240411,105200,806578500,396500,396500,396500,395500,10
|
|
20240411,105100,802616500,396500,396500,396500,396500,3
|
|
20240411,105000,801427000,396500,396000,396500,396000,13
|
|
20240411,104900,796278000,396000,396000,396000,396000,1
|
|
20240411,104800,795882000,396000,395000,396000,395000,17
|
|
20240411,104700,789163500,395000,396000,396000,395000,70
|
|
20240411,104600,761470500,396000,396000,396000,396000,5
|
|
20240411,104500,759490500,396000,396000,396000,396000,1
|
|
20240411,104400,759094500,396000,396000,396000,396000,1
|
|
20240411,104300,758698500,395500,395000,396000,395000,4
|
|
20240411,104200,757117000,395000,396000,396000,395000,4
|
|
20240411,104100,755535000,396000,395000,396000,394500,43
|
|
20240411,104000,738546000,395500,395500,395500,395500,2
|
|
20240411,103900,737755000,395500,395000,395500,395000,31
|
|
20240411,103800,725507000,395000,395000,395000,395000,0
|
|
20240411,103700,725507000,395000,395000,395000,395000,4
|
|
20240411,103600,723927000,395000,395000,395000,395000,3
|
|
20240411,103500,722742000,395000,395000,395000,395000,2
|
|
20240411,103400,721952000,395000,394500,395000,394500,9
|
|
20240411,103300,718400000,394500,395000,395000,394500,4
|
|
20240411,103200,716821500,395000,395000,395000,394500,7
|
|
20240411,103100,714059000,394500,394500,395000,394500,38
|
|
20240411,103000,699067500,395000,395000,395000,395000,8
|
|
20240411,102900,695907500,395500,395500,395500,395500,1
|
|
20240411,102800,695512000,394500,394500,394500,394500,4
|
|
20240411,102700,693934000,394500,395500,395500,394500,18
|
|
20240411,102600,686826000,394500,394500,394500,394500,34
|
|
20240411,102500,673413000,394500,394500,394500,394500,4
|
|
20240411,102400,671835000,394500,394500,394500,394500,3
|
|
20240411,102300,670651500,394500,394500,394500,394500,0
|
|
20240411,102200,670651500,394500,394500,394500,394500,4
|
|
20240411,102100,669073500,394500,394000,394500,394000,28
|
|
20240411,102000,658041000,393500,394500,396000,393500,59
|
|
20240411,101900,634792000,394000,394000,394000,394000,0
|
|
20240411,101800,634792000,394000,394000,394000,394000,2
|
|
20240411,101700,634004000,395500,394000,395500,394000,7
|
|
20240411,101600,631241500,393500,393500,393500,393500,9
|
|
20240411,101500,627700000,393500,395000,395500,393500,11
|
|
20240411,101400,623368000,393000,395000,395000,393000,56
|
|
20240411,101300,601288000,395500,393500,395500,393500,22
|
|
20240411,101200,592606500,393500,393000,393500,393000,9
|
|
20240411,101100,589067000,393000,393000,393000,393000,6
|
|
20240411,101000,586709000,393000,393000,393000,392500,3
|
|
20240411,100900,585530500,392500,392500,392500,392500,6
|
|
20240411,100800,583175500,392500,392000,392500,392000,4
|
|
20240411,100700,581606500,393000,392500,393000,392500,19
|
|
20240411,100600,574148500,392500,392500,392500,392500,2
|
|
20240411,100500,573363500,392500,392000,392500,392000,10
|
|
20240411,100400,569443000,391500,391500,391500,391500,0
|
|
20240411,100300,569443000,391500,391500,391500,391500,20
|
|
20240411,100200,561613000,392000,392000,392000,392000,15
|
|
20240411,100100,555733000,391500,391000,391500,391000,37
|
|
20240411,100000,541248000,391500,391500,391500,391500,4
|
|
20240411,095900,539682000,391000,391500,391500,391000,7
|
|
20240411,095800,536944500,391500,391500,391500,391500,0
|
|
20240411,095700,536944500,391500,391500,391500,391500,13
|
|
20240411,095600,531855000,391500,391500,391500,391500,0
|
|
20240411,095500,531855000,391500,391500,391500,391500,2
|
|
20240411,095400,531072000,391000,391000,391000,391000,5
|
|
20240411,095300,529117000,391000,391000,391000,391000,7
|
|
20240411,095200,526380000,390500,390500,390500,390500,1
|
|
20240411,095100,525989500,390500,390500,390500,390500,2
|
|
20240411,095000,525208500,390500,391000,391000,390500,7
|
|
20240411,094900,522473000,390000,390000,390000,390000,2
|
|
20240411,094800,521693000,390000,390000,390500,390000,16
|
|
20240411,094700,515449500,389000,389000,389000,389000,0
|
|
20240411,094600,515449500,389000,390000,390000,389000,15
|
|
20240411,094500,509611500,389500,390000,390000,389500,36
|
|
20240411,094400,495580500,390000,390500,390500,390000,4
|
|
20240411,094300,494020000,390000,390000,390000,390000,14
|
|
20240411,094200,488560000,390000,389500,390000,389500,19
|
|
20240411,094100,481150500,389500,389500,389500,389500,26
|
|
20240411,094000,471023500,389000,390000,390000,389000,10
|
|
20240411,093900,467128000,389500,389500,389500,389000,22
|
|
20240411,093800,458560000,389500,389500,389500,389000,17
|
|
20240411,093700,451939500,389500,389500,390000,389500,35
|
|
20240411,093600,438303500,389000,389000,389000,389000,4
|
|
20240411,093500,436747500,389500,389000,389500,389000,9
|
|
20240411,093400,433243500,389000,389000,389000,389000,12
|
|
20240411,093300,428575500,389000,389000,389000,389000,0
|
|
20240411,093200,428575500,389000,389000,389000,388500,31
|
|
20240411,093100,416526500,388500,389000,389000,388500,54
|
|
20240411,093000,395531000,389500,389500,389500,389000,11
|
|
20240411,092900,391249500,389500,389500,389500,389500,5
|
|
20240411,092800,389302000,389500,390000,390000,389500,3
|
|
20240411,092700,388133000,390000,389000,390000,388500,68
|
|
20240411,092600,361657000,388500,389500,389500,388500,83
|
|
20240411,092500,329366000,390000,390000,390000,389500,17
|
|
20240411,092400,322742500,389500,390500,390500,389500,80
|
|
20240411,092300,291544000,390500,390500,390500,390500,8
|
|
20240411,092200,288420000,390500,391500,391500,390000,91
|
|
20240411,092100,252875500,391500,392000,392000,391000,48
|
|
20240411,092000,234082500,392000,392000,392000,392000,3
|
|
20240411,091900,232906500,392000,392000,392000,392000,0
|
|
20240411,091800,232906500,392000,392500,393000,391500,6
|
|
20240411,091700,230553500,392500,391500,392500,391500,44
|
|
20240411,091600,213326500,391500,391500,391500,391500,1
|
|
20240411,091500,212935000,391500,392500,392500,391500,58
|
|
20240411,091400,190203500,392000,392000,392000,392000,1
|
|
20240411,091300,189811500,392000,393000,393500,392000,58
|
|
20240411,091200,167026500,393500,393500,393500,393500,3
|
|
20240411,091100,165846000,393500,393500,393500,393500,5
|
|
20240411,091000,163878500,395000,394000,396000,393500,40
|
|
20240411,090900,148091500,394000,393500,394000,393500,48
|
|
20240411,090800,129198000,394000,394000,394000,394000,0
|
|
20240411,090700,129198000,394000,394000,394000,394000,6
|
|
20240411,090600,126834000,393500,394000,394000,393500,8
|
|
20240411,090500,123685000,393500,394500,394500,393000,49
|
|
20240411,090400,104392500,394000,395000,395000,394000,66
|
|
20240411,090300,78342000,395500,395500,395500,395500,7
|
|
20240411,090200,75573500,395500,395500,396000,395500,19
|
|
20240411,090100,68058000,395000,397000,397000,395000,17
|
|
20240411,090000,61317000,397000,395500,397000,395000,155
|