589 lines
32 KiB
CSV
589 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,184600,775789000,394000,394000,394000,394000,156
|
|
20240412,184500,775789000,394000,394000,394000,394000,0
|
|
20240412,184400,775789000,394000,394000,394000,394000,0
|
|
20240412,184300,775789000,394000,394000,394000,394000,0
|
|
20240412,184200,775789000,394000,394000,394000,394000,0
|
|
20240412,184100,775789000,394000,394000,394000,394000,0
|
|
20240412,184000,775789000,394000,394000,394000,394000,0
|
|
20240412,183900,775789000,394000,394000,394000,394000,0
|
|
20240412,183800,775789000,394000,394000,394000,394000,0
|
|
20240412,183700,775789000,394000,394000,394000,394000,0
|
|
20240412,183600,775789000,394000,394000,394000,394000,0
|
|
20240412,183500,775789000,394000,394000,394000,394000,0
|
|
20240412,183400,775789000,394000,394000,394000,394000,0
|
|
20240412,183300,775789000,394000,394000,394000,394000,0
|
|
20240412,183200,775789000,394000,394000,394000,394000,0
|
|
20240412,183100,775789000,394000,394000,394000,394000,0
|
|
20240412,183000,775789000,394000,394000,394000,394000,0
|
|
20240412,182900,775789000,394000,394000,394000,394000,0
|
|
20240412,182800,775789000,394000,394000,394000,394000,0
|
|
20240412,182700,775789000,394000,394000,394000,394000,0
|
|
20240412,182600,775789000,394000,394000,394000,394000,0
|
|
20240412,182500,775789000,394000,394000,394000,394000,0
|
|
20240412,182400,775789000,394000,394000,394000,394000,0
|
|
20240412,182300,775789000,394000,394000,394000,394000,0
|
|
20240412,182200,775789000,394000,394000,394000,394000,0
|
|
20240412,182100,775789000,394000,394000,394000,394000,0
|
|
20240412,182000,775789000,394000,394000,394000,394000,0
|
|
20240412,181900,775789000,394000,394000,394000,394000,0
|
|
20240412,181800,775789000,394000,394000,394000,394000,0
|
|
20240412,181700,775789000,394000,394000,394000,394000,0
|
|
20240412,181600,775789000,394000,394000,394000,394000,156
|
|
20240412,181500,775789000,394000,394000,394000,394000,0
|
|
20240412,181400,775789000,394000,394000,394000,394000,0
|
|
20240412,181300,775789000,394000,394000,394000,394000,0
|
|
20240412,181200,775789000,394000,394000,394000,394000,0
|
|
20240412,181100,775789000,394000,394000,394000,394000,0
|
|
20240412,181000,775789000,394000,394000,394000,394000,0
|
|
20240412,180900,775789000,394000,394000,394000,394000,0
|
|
20240412,180800,775789000,394000,394000,394000,394000,0
|
|
20240412,180700,775789000,394000,394000,394000,394000,0
|
|
20240412,180600,775789000,394000,394000,394000,394000,0
|
|
20240412,180500,775789000,394000,394000,394000,394000,0
|
|
20240412,180400,775789000,394000,394000,394000,394000,0
|
|
20240412,180300,775789000,394000,394000,394000,394000,0
|
|
20240412,180200,775789000,394000,394000,394000,394000,0
|
|
20240412,180100,775789000,394000,394000,394000,394000,0
|
|
20240412,180000,775789000,394000,394000,394000,394000,0
|
|
20240412,175900,775789000,394000,394000,394000,394000,0
|
|
20240412,175800,775789000,394000,394000,394000,394000,0
|
|
20240412,175700,775789000,394000,394000,394000,394000,0
|
|
20240412,175600,775789000,394000,394000,394000,394000,0
|
|
20240412,175500,775789000,394000,394000,394000,394000,0
|
|
20240412,175400,775789000,394000,394000,394000,394000,0
|
|
20240412,175300,775789000,394000,394000,394000,394000,0
|
|
20240412,175200,775789000,394000,394000,394000,394000,0
|
|
20240412,175100,775789000,394000,394000,394000,394000,0
|
|
20240412,175000,775789000,394000,394000,394000,394000,0
|
|
20240412,174900,775789000,394000,394000,394000,394000,0
|
|
20240412,174800,775789000,394000,394000,394000,394000,0
|
|
20240412,174700,775789000,394000,394000,394000,394000,0
|
|
20240412,174600,775789000,394000,394000,394000,394000,156
|
|
20240412,174500,775789000,394000,394000,394000,394000,0
|
|
20240412,174400,775789000,394000,394000,394000,394000,0
|
|
20240412,174300,775789000,394000,394000,394000,394000,0
|
|
20240412,174200,775789000,394000,394000,394000,394000,0
|
|
20240412,174100,775789000,394000,394000,394000,394000,0
|
|
20240412,174000,775789000,394000,394000,394000,394000,0
|
|
20240412,173900,775789000,394000,394000,394000,394000,0
|
|
20240412,173800,775789000,394000,394000,394000,394000,0
|
|
20240412,173700,775789000,394000,394000,394000,394000,0
|
|
20240412,173600,775789000,394000,394000,394000,394000,0
|
|
20240412,173500,775789000,394000,394000,394000,394000,0
|
|
20240412,173400,775789000,394000,394000,394000,394000,0
|
|
20240412,173300,775789000,394000,394000,394000,394000,0
|
|
20240412,173200,775789000,394000,394000,394000,394000,0
|
|
20240412,173100,775789000,394000,394000,394000,394000,0
|
|
20240412,173000,775789000,394000,394000,394000,394000,0
|
|
20240412,172900,775789000,394000,394000,394000,394000,0
|
|
20240412,172800,775789000,394000,394000,394000,394000,0
|
|
20240412,172700,775789000,394000,394000,394000,394000,0
|
|
20240412,172600,775789000,394000,394000,394000,394000,0
|
|
20240412,172500,775789000,394000,394000,394000,394000,0
|
|
20240412,172400,775789000,394000,394000,394000,394000,0
|
|
20240412,172300,775789000,394000,394000,394000,394000,0
|
|
20240412,172200,775789000,394000,394000,394000,394000,0
|
|
20240412,172100,775789000,394000,394000,394000,394000,0
|
|
20240412,172000,775789000,394000,394000,394000,394000,0
|
|
20240412,171900,775789000,394000,394000,394000,394000,0
|
|
20240412,171800,775789000,394000,394000,394000,394000,0
|
|
20240412,171700,775789000,394000,394000,394000,394000,0
|
|
20240412,171600,775789000,394000,394000,394000,394000,156
|
|
20240412,171500,775789000,394000,394000,394000,394000,0
|
|
20240412,171400,775789000,394000,394000,394000,394000,0
|
|
20240412,171300,775789000,394000,394000,394000,394000,0
|
|
20240412,171200,775789000,394000,394000,394000,394000,0
|
|
20240412,171100,775789000,394000,394000,394000,394000,0
|
|
20240412,171000,775789000,394000,394000,394000,394000,0
|
|
20240412,170900,775789000,394000,394000,394000,394000,0
|
|
20240412,170800,775789000,394000,394000,394000,394000,0
|
|
20240412,170700,775789000,394000,394000,394000,394000,0
|
|
20240412,170600,775789000,394000,394000,394000,394000,0
|
|
20240412,170500,775789000,394000,394000,394000,394000,0
|
|
20240412,170400,775789000,394000,394000,394000,394000,0
|
|
20240412,170300,775789000,394000,394000,394000,394000,0
|
|
20240412,170200,775789000,394000,394000,394000,394000,0
|
|
20240412,170100,775789000,394000,394000,394000,394000,0
|
|
20240412,170000,775789000,394000,394000,394000,394000,0
|
|
20240412,165900,775789000,394000,394000,394000,394000,0
|
|
20240412,165800,775789000,394000,394000,394000,394000,0
|
|
20240412,165700,775789000,394000,394000,394000,394000,0
|
|
20240412,165600,775789000,394000,394000,394000,394000,0
|
|
20240412,165500,775789000,394000,394000,394000,394000,0
|
|
20240412,165400,775789000,394000,394000,394000,394000,0
|
|
20240412,165300,775789000,394000,394000,394000,394000,0
|
|
20240412,165200,775789000,394000,394000,394000,394000,0
|
|
20240412,165100,775789000,394000,394000,394000,394000,0
|
|
20240412,165000,775789000,394000,394000,394000,394000,0
|
|
20240412,164900,775789000,394000,394000,394000,394000,0
|
|
20240412,164800,775789000,394000,394000,394000,394000,0
|
|
20240412,164700,775789000,394000,394000,394000,394000,0
|
|
20240412,164600,775789000,394000,394000,394000,394000,156
|
|
20240412,164500,775789000,394000,394000,394000,394000,0
|
|
20240412,164400,775789000,394000,394000,394000,394000,0
|
|
20240412,164300,775789000,394000,394000,394000,394000,0
|
|
20240412,164200,775789000,394000,394000,394000,394000,0
|
|
20240412,164100,775789000,394000,394000,394000,394000,0
|
|
20240412,164000,775789000,394000,394000,394000,394000,0
|
|
20240412,163900,775789000,394000,394000,394000,394000,0
|
|
20240412,163800,775789000,394000,394000,394000,394000,0
|
|
20240412,163700,775789000,394000,394000,394000,394000,0
|
|
20240412,163600,775789000,394000,394000,394000,394000,0
|
|
20240412,163500,775789000,394000,394000,394000,394000,0
|
|
20240412,163400,775789000,394000,394000,394000,394000,0
|
|
20240412,163300,775789000,394000,394000,394000,394000,0
|
|
20240412,163200,775789000,394000,394000,394000,394000,0
|
|
20240412,163100,775789000,394000,394000,394000,394000,0
|
|
20240412,163000,775789000,394000,394000,394000,394000,0
|
|
20240412,162900,775789000,394000,394000,394000,394000,0
|
|
20240412,162800,775789000,394000,394000,394000,394000,0
|
|
20240412,162700,775789000,394000,394000,394000,394000,0
|
|
20240412,162600,775789000,394000,394000,394000,394000,0
|
|
20240412,162500,775789000,394000,394000,394000,394000,0
|
|
20240412,162400,775789000,394000,394000,394000,394000,0
|
|
20240412,162300,775789000,394000,394000,394000,394000,0
|
|
20240412,162200,775789000,394000,394000,394000,394000,0
|
|
20240412,162100,775789000,394000,394000,394000,394000,0
|
|
20240412,162000,775789000,394000,394000,394000,394000,0
|
|
20240412,161900,775789000,394000,394000,394000,394000,0
|
|
20240412,161800,775789000,394000,394000,394000,394000,0
|
|
20240412,161700,775789000,394000,394000,394000,394000,0
|
|
20240412,161600,775789000,394000,394000,394000,394000,156
|
|
20240412,161500,775789000,394000,394000,394000,394000,0
|
|
20240412,161400,775789000,394000,394000,394000,394000,0
|
|
20240412,161300,775789000,394000,394000,394000,394000,0
|
|
20240412,161200,775789000,394000,394000,394000,394000,0
|
|
20240412,161100,775789000,394000,394000,394000,394000,0
|
|
20240412,161000,775789000,394000,394000,394000,394000,0
|
|
20240412,160900,775789000,394000,394000,394000,394000,0
|
|
20240412,160800,775789000,394000,394000,394000,394000,0
|
|
20240412,160700,775789000,394000,394000,394000,394000,0
|
|
20240412,160600,775789000,394000,394000,394000,394000,0
|
|
20240412,160500,775789000,394000,394000,394000,394000,0
|
|
20240412,160400,775789000,394000,394000,394000,394000,0
|
|
20240412,160300,775789000,394000,394000,394000,394000,0
|
|
20240412,160200,775789000,394000,394000,394000,394000,0
|
|
20240412,160100,775789000,394000,394000,394000,394000,0
|
|
20240412,160000,775789000,394000,394000,394000,394000,0
|
|
20240412,155900,775789000,394000,394000,394000,394000,0
|
|
20240412,155800,775789000,394000,394000,394000,394000,0
|
|
20240412,155700,775789000,394000,394000,394000,394000,0
|
|
20240412,155600,775789000,394000,394000,394000,394000,0
|
|
20240412,155500,775789000,394000,394000,394000,394000,0
|
|
20240412,155400,775789000,394000,394000,394000,394000,0
|
|
20240412,155300,775789000,394000,394000,394000,394000,0
|
|
20240412,155200,775789000,394000,394000,394000,394000,0
|
|
20240412,155100,775789000,394000,394000,394000,394000,0
|
|
20240412,155000,775789000,394000,394000,394000,394000,0
|
|
20240412,154900,775789000,394000,394000,394000,394000,0
|
|
20240412,154800,775789000,394000,394000,394000,394000,0
|
|
20240412,154700,775789000,394000,394000,394000,394000,0
|
|
20240412,154600,775789000,394000,394000,394000,394000,156
|
|
20240412,154500,775789000,394000,394000,394000,394000,0
|
|
20240412,154400,775789000,394000,394000,394000,394000,0
|
|
20240412,154300,775789000,394000,394000,394000,394000,0
|
|
20240412,154200,775789000,394000,394000,394000,394000,0
|
|
20240412,154100,775789000,394000,394000,394000,394000,0
|
|
20240412,154000,775789000,394000,394000,394000,394000,0
|
|
20240412,153900,775789000,394000,394000,394000,394000,0
|
|
20240412,153800,775789000,394000,394000,394000,394000,0
|
|
20240412,153700,775789000,394000,394000,394000,394000,0
|
|
20240412,153600,775789000,394000,394000,394000,394000,0
|
|
20240412,153500,775789000,394000,394000,394000,394000,0
|
|
20240412,153400,775789000,394000,394000,394000,394000,0
|
|
20240412,153300,775789000,394000,394000,394000,394000,0
|
|
20240412,153200,775789000,394000,394000,394000,394000,0
|
|
20240412,153100,775789000,394000,394000,394000,394000,0
|
|
20240412,153000,775789000,394000,394000,394000,394000,156
|
|
20240412,152900,714325000,396000,396000,396000,396000,0
|
|
20240412,152800,714325000,396000,396000,396000,396000,0
|
|
20240412,152700,714325000,396000,396000,396000,396000,0
|
|
20240412,152600,714325000,396000,396000,396000,396000,0
|
|
20240412,152500,714325000,396000,396000,396000,396000,0
|
|
20240412,152400,714325000,396000,396000,396000,396000,0
|
|
20240412,152300,714325000,396000,396000,396000,396000,0
|
|
20240412,152200,714325000,396000,396000,396000,396000,0
|
|
20240412,152100,714325000,396000,396000,396000,396000,0
|
|
20240412,152000,714325000,396000,396000,396000,396000,0
|
|
20240412,151900,714325000,396000,394500,396000,394500,12
|
|
20240412,151800,709582500,394500,394500,394500,394500,4
|
|
20240412,151700,708004500,395000,394500,395000,394500,3
|
|
20240412,151600,706820000,394500,395500,395500,394500,9
|
|
20240412,151500,703264500,394500,395500,395500,394500,15
|
|
20240412,151400,697341000,395000,395500,395500,395000,2
|
|
20240412,151300,696550500,395500,395500,395500,395500,0
|
|
20240412,151200,696550500,395500,395500,395500,395500,2
|
|
20240412,151100,695759500,395000,395500,395500,395000,4
|
|
20240412,151000,694178000,395000,395000,395000,395000,2
|
|
20240412,150900,693388000,395000,395000,395000,395000,1
|
|
20240412,150800,692993000,395500,395000,395500,395000,2
|
|
20240412,150700,692202500,395500,395500,395500,395500,0
|
|
20240412,150600,692202500,395500,395500,395500,395500,1
|
|
20240412,150500,691807000,395500,395500,395500,395500,0
|
|
20240412,150400,691807000,395500,395500,395500,395500,2
|
|
20240412,150300,691016000,395500,395500,395500,395500,3
|
|
20240412,150200,689829500,395500,395500,395500,395500,0
|
|
20240412,150100,689829500,395500,395500,395500,395500,0
|
|
20240412,150000,689829500,395500,395000,395500,394500,7
|
|
20240412,145900,687065000,395000,395000,395000,395000,1
|
|
20240412,145800,686670000,395500,395500,395500,395500,0
|
|
20240412,145700,686670000,395500,395500,395500,395500,1
|
|
20240412,145600,686274500,395000,395000,395000,395000,5
|
|
20240412,145500,684299500,395500,395500,395500,395500,0
|
|
20240412,145400,684299500,395500,395500,395500,395500,1
|
|
20240412,145300,683904000,396000,396000,396000,396000,5
|
|
20240412,145200,681924000,395000,395000,395000,395000,0
|
|
20240412,145100,681924000,395000,395000,395500,395000,6
|
|
20240412,145000,679552500,396000,396000,396000,396000,1
|
|
20240412,144900,679156500,396000,396000,396000,396000,1
|
|
20240412,144800,678760500,395000,395000,395000,395000,6
|
|
20240412,144700,676390500,395500,396000,396000,395500,5
|
|
20240412,144600,674411500,395000,395000,395000,395000,2
|
|
20240412,144500,673621500,396000,395000,396000,395000,3
|
|
20240412,144400,672435500,395000,395000,395000,395000,0
|
|
20240412,144300,672435500,395000,395000,395000,395000,2
|
|
20240412,144200,671645500,395500,395500,396000,395000,8
|
|
20240412,144100,668480000,395000,396000,396000,395000,14
|
|
20240412,144000,662949000,395000,395000,395000,395000,0
|
|
20240412,143900,662949000,395000,395000,395000,395000,0
|
|
20240412,143800,662949000,395000,395500,395500,395000,3
|
|
20240412,143700,661763000,396000,396000,396000,396000,1
|
|
20240412,143600,661367000,396000,396000,396000,396000,0
|
|
20240412,143500,661367000,396000,396000,396000,396000,0
|
|
20240412,143400,661367000,396000,396000,396000,396000,0
|
|
20240412,143300,661367000,396000,395500,396000,395500,7
|
|
20240412,143200,658596000,396000,396000,396000,396000,0
|
|
20240412,143100,658596000,396000,396000,396000,396000,0
|
|
20240412,143000,658596000,396000,396000,396000,396000,1
|
|
20240412,142900,658200000,396000,396000,396000,396000,28
|
|
20240412,142800,647112000,394500,394500,394500,394500,0
|
|
20240412,142700,647112000,394500,394500,394500,394500,0
|
|
20240412,142600,647112000,394500,394500,394500,394500,2
|
|
20240412,142500,646323000,395000,394500,396000,394500,11
|
|
20240412,142400,641974500,396000,396000,396000,396000,0
|
|
20240412,142300,641974500,396000,396000,396000,396000,4
|
|
20240412,142200,640390500,395000,395000,395000,395000,2
|
|
20240412,142100,639600500,396000,395000,396000,395000,5
|
|
20240412,142000,637624500,396000,396000,396000,396000,1
|
|
20240412,141900,637228500,396000,396000,396000,396000,0
|
|
20240412,141800,637228500,396000,396000,396000,396000,0
|
|
20240412,141700,637228500,396000,395000,396000,395000,3
|
|
20240412,141600,636042500,395000,395000,395000,395000,0
|
|
20240412,141500,636042500,395000,395000,395000,395000,1
|
|
20240412,141400,635647500,396000,395500,396000,395500,7
|
|
20240412,141300,632877000,396000,395500,396000,395500,9
|
|
20240412,141200,629317000,396000,396000,396000,396000,5
|
|
20240412,141100,627337000,396000,396000,396000,396000,1
|
|
20240412,141000,626941000,396500,396500,396500,396500,0
|
|
20240412,140900,626941000,396500,396000,396500,396000,19
|
|
20240412,140800,619416000,396000,396000,396000,396000,0
|
|
20240412,140700,619416000,396000,396000,396000,396000,0
|
|
20240412,140600,619416000,396000,396000,396000,396000,3
|
|
20240412,140500,618228000,395500,396000,396000,395500,5
|
|
20240412,140400,616250000,395000,395000,395000,395000,0
|
|
20240412,140300,616250000,395000,395000,395000,395000,0
|
|
20240412,140200,616250000,395000,395000,395000,395000,3
|
|
20240412,140100,615065000,396000,396000,396000,396000,2
|
|
20240412,140000,614273000,395500,395500,395500,395500,18
|
|
20240412,135900,607154000,396000,396000,396000,396000,0
|
|
20240412,135800,607154000,396000,396000,396000,396000,0
|
|
20240412,135700,607154000,396000,396000,396000,396000,1
|
|
20240412,135600,606758000,396000,396000,396000,396000,1
|
|
20240412,135500,606362000,395500,395500,395500,395500,0
|
|
20240412,135400,606362000,395500,395500,395500,395500,0
|
|
20240412,135300,606362000,395500,395500,395500,395500,1
|
|
20240412,135200,605966500,395500,395500,395500,395500,5
|
|
20240412,135100,603989000,395500,395500,395500,395500,0
|
|
20240412,135000,603989000,395500,395500,395500,395500,0
|
|
20240412,134900,603989000,395500,395500,395500,395500,1
|
|
20240412,134800,603593500,395500,395500,395500,395500,0
|
|
20240412,134700,603593500,395500,395000,395500,395000,2
|
|
20240412,134600,602803000,395500,395000,395500,395000,9
|
|
20240412,134500,599247500,395000,395000,395000,395000,1
|
|
20240412,134400,598852500,395000,395000,395000,395000,0
|
|
20240412,134300,598852500,395000,395000,395000,395000,2
|
|
20240412,134200,598062500,395000,395000,395000,395000,3
|
|
20240412,134100,596877500,395000,395000,395000,395000,1
|
|
20240412,134000,596482500,395000,395000,395000,395000,0
|
|
20240412,133900,596482500,395000,395000,395000,395000,0
|
|
20240412,133800,596482500,395000,395000,395000,395000,3
|
|
20240412,133700,595297500,395000,395000,395000,395000,1
|
|
20240412,133600,594902500,395000,395000,395000,395000,1
|
|
20240412,133500,594507500,395000,395000,395000,395000,0
|
|
20240412,133400,594507500,395000,395000,395000,395000,0
|
|
20240412,133300,594507500,395000,395000,395000,395000,7
|
|
20240412,133200,591742500,395000,395000,395000,395000,1
|
|
20240412,133100,591347500,395000,395000,395000,395000,6
|
|
20240412,133000,588977500,395000,395000,395000,395000,0
|
|
20240412,132900,588977500,395000,395000,395000,395000,1
|
|
20240412,132800,588582500,395000,395000,395000,395000,0
|
|
20240412,132700,588582500,395000,395000,395000,395000,1
|
|
20240412,132600,588187500,395000,395000,395000,395000,0
|
|
20240412,132500,588187500,395000,395000,395000,395000,1
|
|
20240412,132400,587792500,395000,395000,395000,395000,0
|
|
20240412,132300,587792500,395000,395000,395000,395000,1
|
|
20240412,132200,587397500,395000,395000,395000,395000,0
|
|
20240412,132100,587397500,395000,395000,395000,395000,1
|
|
20240412,132000,587002500,395000,394500,395000,394500,4
|
|
20240412,131900,585423500,395000,395000,395000,395000,0
|
|
20240412,131800,585423500,395000,395000,395000,395000,0
|
|
20240412,131700,585423500,395000,395000,395000,395000,1
|
|
20240412,131600,585028500,394500,394500,394500,394500,1
|
|
20240412,131500,584634000,395000,395000,395000,395000,0
|
|
20240412,131400,584634000,395000,395000,395000,395000,0
|
|
20240412,131300,584634000,395000,395000,395000,395000,1
|
|
20240412,131200,584239000,394500,394500,394500,394500,0
|
|
20240412,131100,584239000,394500,394500,394500,394500,0
|
|
20240412,131000,584239000,394500,394500,394500,394500,1
|
|
20240412,130900,583844500,395000,395000,395000,395000,1
|
|
20240412,130800,583449500,394500,395000,395000,394500,2
|
|
20240412,130700,582660000,395000,395000,395000,395000,1
|
|
20240412,130600,582265000,395000,395000,395000,395000,1
|
|
20240412,130500,581870000,395000,395000,395000,395000,0
|
|
20240412,130400,581870000,395000,395000,395000,395000,0
|
|
20240412,130300,581870000,395000,395000,395000,395000,0
|
|
20240412,130200,581870000,395000,395000,395000,395000,2
|
|
20240412,130100,581080000,395000,394500,395000,394500,5
|
|
20240412,130000,579107000,395500,395500,395500,395500,2
|
|
20240412,125900,578316000,395500,395500,395500,395500,0
|
|
20240412,125800,578316000,395500,395500,395500,395500,1
|
|
20240412,125700,577920500,395000,395000,395000,395000,0
|
|
20240412,125600,577920500,395000,395000,395000,395000,31
|
|
20240412,125500,565675500,395000,395000,395000,395000,1
|
|
20240412,125400,565280500,395500,395500,395500,395500,1
|
|
20240412,125300,564885000,395500,395500,395500,395500,0
|
|
20240412,125200,564885000,395500,395500,395500,395500,0
|
|
20240412,125100,564885000,395500,395500,395500,395500,1
|
|
20240412,125000,564489500,395500,395500,395500,395500,2
|
|
20240412,124900,563698500,395500,395500,395500,395500,0
|
|
20240412,124800,563698500,395500,395500,395500,395500,3
|
|
20240412,124700,562512000,395500,395000,395500,395000,11
|
|
20240412,124600,558166500,395500,395500,395500,395500,1
|
|
20240412,124500,557771000,395500,395500,395500,395500,1
|
|
20240412,124400,557375500,395500,395500,395500,395500,0
|
|
20240412,124300,557375500,395500,395500,395500,395500,0
|
|
20240412,124200,557375500,395500,395500,395500,395500,1
|
|
20240412,124100,556980000,395000,395000,395000,395000,0
|
|
20240412,124000,556980000,395000,395000,395000,395000,0
|
|
20240412,123900,556980000,395000,395000,395000,395000,6
|
|
20240412,123800,554610000,396000,396000,396000,396000,1
|
|
20240412,123700,554214000,395500,396000,396000,395500,16
|
|
20240412,123600,547885500,396000,396000,396000,396000,0
|
|
20240412,123500,547885500,396000,396000,396000,396000,0
|
|
20240412,123400,547885500,396000,396000,396000,396000,1
|
|
20240412,123300,547489500,395500,395500,395500,395500,11
|
|
20240412,123200,543139000,395500,395500,395500,395500,1
|
|
20240412,123100,542743500,396000,396000,396000,396000,0
|
|
20240412,123000,542743500,396000,396000,396000,396000,1
|
|
20240412,122900,542347500,396000,396000,396000,395500,13
|
|
20240412,122800,537204500,396000,396000,396000,396000,0
|
|
20240412,122700,537204500,396000,396000,396000,396000,0
|
|
20240412,122600,537204500,396000,396000,396000,396000,1
|
|
20240412,122500,536808500,396000,396000,396000,396000,3
|
|
20240412,122400,535620500,396000,396000,396000,396000,3
|
|
20240412,122300,534432500,396000,396000,396000,396000,0
|
|
20240412,122200,534432500,396000,396000,396000,395500,60
|
|
20240412,122100,510673500,396500,396500,396500,396500,0
|
|
20240412,122000,510673500,396500,396500,396500,396500,0
|
|
20240412,121900,510673500,396500,396500,396500,396500,1
|
|
20240412,121800,510277000,396500,396500,396500,396500,1
|
|
20240412,121700,509880500,396500,396500,396500,396500,0
|
|
20240412,121600,509880500,396500,396500,396500,396500,1
|
|
20240412,121500,509484000,396500,396500,396500,396500,0
|
|
20240412,121400,509484000,396500,396500,396500,396500,1
|
|
20240412,121300,509087500,396000,396000,396000,396000,0
|
|
20240412,121200,509087500,396000,396000,396000,396000,5
|
|
20240412,121100,507107500,396500,396500,396500,396500,0
|
|
20240412,121000,507107500,396500,396500,396500,396500,1
|
|
20240412,120900,506711000,396500,396500,396500,396500,0
|
|
20240412,120800,506711000,396500,396500,396500,396500,1
|
|
20240412,120700,506314500,396500,396500,396500,396500,0
|
|
20240412,120600,506314500,396500,396500,396500,396500,1
|
|
20240412,120500,505918000,396500,396500,396500,396500,0
|
|
20240412,120400,505918000,396500,396500,396500,396500,0
|
|
20240412,120300,505918000,396500,396500,396500,396500,1
|
|
20240412,120200,505521500,396500,396500,396500,396500,5
|
|
20240412,120100,503539000,396500,396500,396500,396500,0
|
|
20240412,120000,503539000,396500,396500,396500,396000,5
|
|
20240412,115900,501557000,396000,396000,396000,396000,10
|
|
20240412,115800,497597000,396000,396000,396000,396000,1
|
|
20240412,115700,497201000,395500,395500,395500,395500,0
|
|
20240412,115600,497201000,395500,395500,395500,395500,0
|
|
20240412,115500,497201000,395500,395500,395500,395500,1
|
|
20240412,115400,496805500,395500,396000,396000,395500,5
|
|
20240412,115300,494827500,395500,396000,396000,395500,57
|
|
20240412,115200,472257500,396500,396500,396500,396500,0
|
|
20240412,115100,472257500,396500,396000,396500,396000,18
|
|
20240412,115000,465129000,396500,396500,396500,396500,1
|
|
20240412,114900,464732500,396500,396500,396500,396500,1
|
|
20240412,114800,464336000,396500,396500,396500,396500,0
|
|
20240412,114700,464336000,396500,396500,396500,396500,2
|
|
20240412,114600,463543000,396500,397000,397000,396500,12
|
|
20240412,114500,458784000,396000,396500,396500,396000,2
|
|
20240412,114400,457991500,397000,396500,397000,396500,3
|
|
20240412,114300,456801500,396500,396500,396500,396500,1
|
|
20240412,114200,456405000,396500,396500,396500,396500,1
|
|
20240412,114100,456008500,396000,396000,396000,396000,0
|
|
20240412,114000,456008500,396000,396000,396000,396000,1
|
|
20240412,113900,455612500,396500,396500,396500,396500,2
|
|
20240412,113800,454819500,396500,396000,396500,396000,2
|
|
20240412,113700,454027000,396500,396500,396500,396500,0
|
|
20240412,113600,454027000,396500,396500,396500,396500,0
|
|
20240412,113500,454027000,396500,396500,396500,396500,0
|
|
20240412,113400,454027000,396500,396500,396500,396500,2
|
|
20240412,113300,453234000,396500,396500,396500,396500,0
|
|
20240412,113200,453234000,396500,396500,396500,396500,0
|
|
20240412,113100,453234000,396500,396000,396500,396000,4
|
|
20240412,113000,451649000,397000,396000,397000,396000,6
|
|
20240412,112900,449270000,396500,396500,396500,396500,1
|
|
20240412,112800,448873500,397000,397000,397000,397000,0
|
|
20240412,112700,448873500,397000,397000,397000,397000,0
|
|
20240412,112600,448873500,397000,397000,397000,397000,1
|
|
20240412,112500,448476500,397000,396500,397000,396500,15
|
|
20240412,112400,442528000,397000,397000,397000,397000,0
|
|
20240412,112300,442528000,397000,397000,397000,397000,0
|
|
20240412,112200,442528000,397000,397000,397000,397000,1
|
|
20240412,112100,442131000,397000,396000,397000,396000,14
|
|
20240412,112000,436582000,397000,397000,397000,397000,0
|
|
20240412,111900,436582000,397000,397000,397000,397000,1
|
|
20240412,111800,436185000,396500,396500,396500,396500,1
|
|
20240412,111700,435788500,396500,396500,396500,396500,11
|
|
20240412,111600,431427000,396500,396000,396500,396000,7
|
|
20240412,111500,428654500,396000,396500,396500,396000,2
|
|
20240412,111400,427862000,396500,396500,396500,396500,0
|
|
20240412,111300,427862000,396500,396500,396500,396500,5
|
|
20240412,111200,425879500,396000,396000,396000,396000,0
|
|
20240412,111100,425879500,396000,396500,396500,396000,5
|
|
20240412,111000,423897500,396500,396500,396500,396500,3
|
|
20240412,110900,422708000,396500,396500,396500,396500,1
|
|
20240412,110800,422311500,396000,396000,396000,396000,1
|
|
20240412,110700,421915500,396500,396500,396500,396500,1
|
|
20240412,110600,421519000,396000,396000,396000,396000,1
|
|
20240412,110500,421123000,396000,396000,396000,396000,4
|
|
20240412,110400,419539000,396000,396000,396000,396000,5
|
|
20240412,110300,417559000,396000,396000,396000,396000,1
|
|
20240412,110200,417163000,396500,396500,396500,396500,0
|
|
20240412,110100,417163000,396500,396000,396500,396000,5
|
|
20240412,110000,415182500,396000,396000,396000,396000,7
|
|
20240412,105900,412410500,396000,396000,396000,396000,2
|
|
20240412,105800,411618500,395500,395500,395500,395500,1
|
|
20240412,105700,411223000,396000,396000,396000,396000,0
|
|
20240412,105600,411223000,396000,396000,396000,396000,0
|
|
20240412,105500,411223000,396000,395500,396000,395500,2
|
|
20240412,105400,410431500,395500,395500,395500,395500,1
|
|
20240412,105300,410036000,395500,395500,395500,395500,1
|
|
20240412,105200,409640500,395500,395500,395500,395500,1
|
|
20240412,105100,409245000,396000,396000,396000,396000,1
|
|
20240412,105000,408849000,396000,395000,396000,395000,9
|
|
20240412,104900,405293000,395000,395000,395000,395000,2
|
|
20240412,104800,404503000,394500,395000,395000,394500,3
|
|
20240412,104700,403318500,395000,395000,395000,395000,1
|
|
20240412,104600,402923500,394500,394500,394500,394500,0
|
|
20240412,104500,402923500,394500,394500,394500,394500,2
|
|
20240412,104400,402134500,395000,395000,395000,395000,8
|
|
20240412,104300,398974500,395500,396000,396000,395500,2
|
|
20240412,104200,398183000,395500,395500,395500,395500,0
|
|
20240412,104100,398183000,395500,395500,396000,395000,41
|
|
20240412,104000,381969000,396000,396000,396000,396000,0
|
|
20240412,103900,381969000,396000,396500,396500,396000,4
|
|
20240412,103800,380384500,396000,395500,396000,395500,3
|
|
20240412,103700,379197500,395500,395500,395500,395500,1
|
|
20240412,103600,378802000,395500,395500,395500,395500,0
|
|
20240412,103500,378802000,395500,395500,395500,395500,1
|
|
20240412,103400,378406500,395500,395500,395500,395500,0
|
|
20240412,103300,378406500,395500,395500,395500,395500,3
|
|
20240412,103200,377220000,396000,396000,396000,396000,0
|
|
20240412,103100,377220000,396000,395000,396000,395000,3
|
|
20240412,103000,376034000,396000,395500,396000,395500,25
|
|
20240412,102900,366145500,396000,395500,396000,395500,8
|
|
20240412,102800,362980500,396000,396000,396000,396000,0
|
|
20240412,102700,362980500,396000,396000,396000,396000,1
|
|
20240412,102600,362584500,395500,395500,395500,395500,0
|
|
20240412,102500,362584500,395500,396000,396000,395500,2
|
|
20240412,102400,361793000,396000,396000,396000,396000,0
|
|
20240412,102300,361793000,396000,396000,396000,396000,3
|
|
20240412,102200,360605000,396000,395500,396000,395500,6
|
|
20240412,102100,358230000,396000,396000,396000,396000,0
|
|
20240412,102000,358230000,396000,396000,396000,396000,1
|
|
20240412,101900,357834000,396000,395500,396000,395500,4
|
|
20240412,101800,356250500,395500,395500,395500,395500,0
|
|
20240412,101700,356250500,395500,395500,395500,395500,1
|
|
20240412,101600,355855000,396000,396000,396000,396000,1
|
|
20240412,101500,355459000,396000,394500,396000,394500,20
|
|
20240412,101400,347561500,394500,394500,394500,394500,0
|
|
20240412,101300,347561500,394500,394500,394500,394500,3
|
|
20240412,101200,346378000,394500,394500,394500,394000,4
|
|
20240412,101100,344800500,394500,394500,394500,394500,3
|
|
20240412,101000,343617000,394500,394500,394500,394500,2
|
|
20240412,100900,342828000,394000,394000,394000,394000,2
|
|
20240412,100800,342040000,395000,395000,395000,395000,2
|
|
20240412,100700,341250000,395000,395000,395000,395000,1
|
|
20240412,100600,340855000,394500,394500,394500,394500,0
|
|
20240412,100500,340855000,394500,394000,394500,394000,5
|
|
20240412,100400,338883000,394000,394000,394000,394000,2
|
|
20240412,100300,338095000,395500,395500,395500,395500,1
|
|
20240412,100200,337699500,395500,395500,395500,395500,2
|
|
20240412,100100,336908500,395500,395000,395500,395000,4
|
|
20240412,100000,335327000,395500,395500,395500,395500,1
|
|
20240412,095900,334931500,395000,395000,395000,394500,3
|
|
20240412,095800,333747000,395000,395000,395000,395000,1
|
|
20240412,095700,333352000,395000,395000,395000,395000,0
|
|
20240412,095600,333352000,395000,394000,395000,394000,9
|
|
20240412,095500,329804000,394000,394000,395000,394000,19
|
|
20240412,095400,322316500,394500,394500,394500,394500,7
|
|
20240412,095300,319555000,394000,394500,394500,394000,6
|
|
20240412,095200,317189500,394500,393000,394500,393000,36
|
|
20240412,095100,303040000,394500,394500,394500,394500,3
|
|
20240412,095000,301856500,394500,394500,394500,394500,3
|
|
20240412,094900,300673000,395000,395000,395000,395000,0
|
|
20240412,094800,300673000,395000,395000,395000,395000,2
|
|
20240412,094700,299883000,395000,395000,395000,395000,2
|
|
20240412,094600,299093000,393000,393000,393000,393000,0
|
|
20240412,094500,299093000,393000,393500,393500,393000,24
|
|
20240412,094400,289659500,393500,393500,393500,393500,1
|
|
20240412,094300,289266000,393500,393500,393500,393500,1
|
|
20240412,094200,288872500,394000,394000,394000,394000,1
|
|
20240412,094100,288478500,394500,394500,394500,394500,0
|
|
20240412,094000,288478500,394500,393000,394500,392000,31
|
|
20240412,093900,276304000,394500,394500,394500,394500,1
|
|
20240412,093800,275909500,395500,395500,395500,395500,0
|
|
20240412,093700,275909500,395500,395500,395500,395500,0
|
|
20240412,093600,275909500,395500,395500,395500,395500,0
|
|
20240412,093500,275909500,395500,395500,395500,395500,1
|
|
20240412,093400,275514000,392500,392500,392500,392500,23
|
|
20240412,093300,266486500,393000,391500,396000,391500,78
|
|
20240412,093200,235923000,391000,391000,391000,391000,1
|
|
20240412,093100,235532000,391500,391500,391500,391500,3
|
|
20240412,093000,234357500,391500,391000,391500,391000,6
|
|
20240412,092900,232010000,391000,391000,391000,391000,7
|
|
20240412,092800,229273000,391500,391500,391500,391500,6
|
|
20240412,092700,226924000,391500,391000,391500,391000,45
|
|
20240412,092600,209322000,391500,391000,391500,391000,2
|
|
20240412,092500,208539500,391500,391500,391500,391500,2
|
|
20240412,092400,207756500,391500,391500,391500,391500,3
|
|
20240412,092300,206582000,391500,391000,391500,391000,18
|
|
20240412,092200,199535500,391500,391500,391500,391500,2
|
|
20240412,092100,198752500,391500,391500,391500,391500,2
|
|
20240412,092000,197969500,391500,391500,391500,391500,2
|
|
20240412,091900,197186500,391500,392000,392000,391500,69
|
|
20240412,091800,170164000,392000,393000,393000,392000,99
|
|
20240412,091700,131314500,393000,393000,393000,393000,3
|
|
20240412,091600,130135500,393500,393500,393500,393500,14
|
|
20240412,091500,124626500,393000,393000,393000,393000,0
|
|
20240412,091400,124626500,393000,393000,393000,393000,2
|
|
20240412,091300,123840500,393000,393000,393000,393000,1
|
|
20240412,091200,123447500,393500,396000,396000,393500,7
|
|
20240412,091100,120686000,395500,393000,395500,393000,41
|
|
20240412,091000,104545500,393000,392500,393000,392500,5
|
|
20240412,090900,102581000,393000,393500,393500,393000,12
|
|
20240412,090800,97864500,393000,395000,395000,393000,16
|
|
20240412,090700,91573500,393000,392500,393000,392500,16
|
|
20240412,090600,85286500,393000,393500,393500,393000,42
|
|
20240412,090500,68778000,393500,394500,394500,393500,33
|
|
20240412,090400,55776000,394500,395500,395500,394500,8
|
|
20240412,090300,52618000,394000,393500,394000,393500,11
|
|
20240412,090200,48285500,393500,393500,394500,393000,20
|
|
20240412,090100,40415500,393000,392500,395000,392500,26
|
|
20240412,090000,30204500,392500,391500,399000,391000,77
|