589 lines
32 KiB
CSV
589 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,184600,832210500,399500,399500,399500,399500,172
|
|
20240415,184500,832210500,399500,399500,399500,399500,0
|
|
20240415,184400,832210500,399500,399500,399500,399500,0
|
|
20240415,184300,832210500,399500,399500,399500,399500,0
|
|
20240415,184200,832210500,399500,399500,399500,399500,0
|
|
20240415,184100,832210500,399500,399500,399500,399500,0
|
|
20240415,184000,832210500,399500,399500,399500,399500,0
|
|
20240415,183900,832210500,399500,399500,399500,399500,0
|
|
20240415,183800,832210500,399500,399500,399500,399500,0
|
|
20240415,183700,832210500,399500,399500,399500,399500,0
|
|
20240415,183600,832210500,399500,399500,399500,399500,0
|
|
20240415,183500,832210500,399500,399500,399500,399500,0
|
|
20240415,183400,832210500,399500,399500,399500,399500,0
|
|
20240415,183300,832210500,399500,399500,399500,399500,0
|
|
20240415,183200,832210500,399500,399500,399500,399500,0
|
|
20240415,183100,832210500,399500,399500,399500,399500,0
|
|
20240415,183000,832210500,399500,399500,399500,399500,0
|
|
20240415,182900,832210500,399500,399500,399500,399500,0
|
|
20240415,182800,832210500,399500,399500,399500,399500,0
|
|
20240415,182700,832210500,399500,399500,399500,399500,0
|
|
20240415,182600,832210500,399500,399500,399500,399500,0
|
|
20240415,182500,832210500,399500,399500,399500,399500,0
|
|
20240415,182400,832210500,399500,399500,399500,399500,0
|
|
20240415,182300,832210500,399500,399500,399500,399500,0
|
|
20240415,182200,832210500,399500,399500,399500,399500,0
|
|
20240415,182100,832210500,399500,399500,399500,399500,0
|
|
20240415,182000,832210500,399500,399500,399500,399500,0
|
|
20240415,181900,832210500,399500,399500,399500,399500,0
|
|
20240415,181800,832210500,399500,399500,399500,399500,0
|
|
20240415,181700,832210500,399500,399500,399500,399500,0
|
|
20240415,181600,832210500,399500,399500,399500,399500,172
|
|
20240415,181500,832210500,399500,399500,399500,399500,0
|
|
20240415,181400,832210500,399500,399500,399500,399500,0
|
|
20240415,181300,832210500,399500,399500,399500,399500,0
|
|
20240415,181200,832210500,399500,399500,399500,399500,0
|
|
20240415,181100,832210500,399500,399500,399500,399500,0
|
|
20240415,181000,832210500,399500,399500,399500,399500,0
|
|
20240415,180900,832210500,399500,399500,399500,399500,0
|
|
20240415,180800,832210500,399500,399500,399500,399500,0
|
|
20240415,180700,832210500,399500,399500,399500,399500,0
|
|
20240415,180600,832210500,399500,399500,399500,399500,0
|
|
20240415,180500,832210500,399500,399500,399500,399500,0
|
|
20240415,180400,832210500,399500,399500,399500,399500,0
|
|
20240415,180300,832210500,399500,399500,399500,399500,0
|
|
20240415,180200,832210500,399500,399500,399500,399500,0
|
|
20240415,180100,832210500,399500,399500,399500,399500,0
|
|
20240415,180000,832210500,399500,399500,399500,399500,0
|
|
20240415,175900,832210500,399500,399500,399500,399500,0
|
|
20240415,175800,832210500,399500,399500,399500,399500,0
|
|
20240415,175700,832210500,399500,399500,399500,399500,0
|
|
20240415,175600,832210500,399500,399500,399500,399500,0
|
|
20240415,175500,832210500,399500,399500,399500,399500,0
|
|
20240415,175400,832210500,399500,399500,399500,399500,0
|
|
20240415,175300,832210500,399500,399500,399500,399500,0
|
|
20240415,175200,832210500,399500,399500,399500,399500,0
|
|
20240415,175100,832210500,399500,399500,399500,399500,0
|
|
20240415,175000,832210500,399500,399500,399500,399500,0
|
|
20240415,174900,832210500,399500,399500,399500,399500,0
|
|
20240415,174800,832210500,399500,399500,399500,399500,0
|
|
20240415,174700,832210500,399500,399500,399500,399500,0
|
|
20240415,174600,832210500,399500,399500,399500,399500,172
|
|
20240415,174500,832210500,399500,399500,399500,399500,0
|
|
20240415,174400,832210500,399500,399500,399500,399500,0
|
|
20240415,174300,832210500,399500,399500,399500,399500,0
|
|
20240415,174200,832210500,399500,399500,399500,399500,0
|
|
20240415,174100,832210500,399500,399500,399500,399500,0
|
|
20240415,174000,832210500,399500,399500,399500,399500,0
|
|
20240415,173900,832210500,399500,399500,399500,399500,0
|
|
20240415,173800,832210500,399500,399500,399500,399500,0
|
|
20240415,173700,832210500,399500,399500,399500,399500,0
|
|
20240415,173600,832210500,399500,399500,399500,399500,0
|
|
20240415,173500,832210500,399500,399500,399500,399500,0
|
|
20240415,173400,832210500,399500,399500,399500,399500,0
|
|
20240415,173300,832210500,399500,399500,399500,399500,0
|
|
20240415,173200,832210500,399500,399500,399500,399500,0
|
|
20240415,173100,832210500,399500,399500,399500,399500,0
|
|
20240415,173000,832210500,399500,399500,399500,399500,0
|
|
20240415,172900,832210500,399500,399500,399500,399500,0
|
|
20240415,172800,832210500,399500,399500,399500,399500,0
|
|
20240415,172700,832210500,399500,399500,399500,399500,0
|
|
20240415,172600,832210500,399500,399500,399500,399500,0
|
|
20240415,172500,832210500,399500,399500,399500,399500,0
|
|
20240415,172400,832210500,399500,399500,399500,399500,0
|
|
20240415,172300,832210500,399500,399500,399500,399500,0
|
|
20240415,172200,832210500,399500,399500,399500,399500,0
|
|
20240415,172100,832210500,399500,399500,399500,399500,0
|
|
20240415,172000,832210500,399500,399500,399500,399500,0
|
|
20240415,171900,832210500,399500,399500,399500,399500,0
|
|
20240415,171800,832210500,399500,399500,399500,399500,0
|
|
20240415,171700,832210500,399500,399500,399500,399500,0
|
|
20240415,171600,832210500,399500,399500,399500,399500,172
|
|
20240415,171500,832210500,399500,399500,399500,399500,0
|
|
20240415,171400,832210500,399500,399500,399500,399500,0
|
|
20240415,171300,832210500,399500,399500,399500,399500,0
|
|
20240415,171200,832210500,399500,399500,399500,399500,0
|
|
20240415,171100,832210500,399500,399500,399500,399500,0
|
|
20240415,171000,832210500,399500,399500,399500,399500,0
|
|
20240415,170900,832210500,399500,399500,399500,399500,0
|
|
20240415,170800,832210500,399500,399500,399500,399500,0
|
|
20240415,170700,832210500,399500,399500,399500,399500,0
|
|
20240415,170600,832210500,399500,399500,399500,399500,0
|
|
20240415,170500,832210500,399500,399500,399500,399500,0
|
|
20240415,170400,832210500,399500,399500,399500,399500,0
|
|
20240415,170300,832210500,399500,399500,399500,399500,0
|
|
20240415,170200,832210500,399500,399500,399500,399500,0
|
|
20240415,170100,832210500,399500,399500,399500,399500,0
|
|
20240415,170000,832210500,399500,399500,399500,399500,0
|
|
20240415,165900,832210500,399500,399500,399500,399500,0
|
|
20240415,165800,832210500,399500,399500,399500,399500,0
|
|
20240415,165700,832210500,399500,399500,399500,399500,0
|
|
20240415,165600,832210500,399500,399500,399500,399500,0
|
|
20240415,165500,832210500,399500,399500,399500,399500,0
|
|
20240415,165400,832210500,399500,399500,399500,399500,0
|
|
20240415,165300,832210500,399500,399500,399500,399500,0
|
|
20240415,165200,832210500,399500,399500,399500,399500,0
|
|
20240415,165100,832210500,399500,399500,399500,399500,0
|
|
20240415,165000,832210500,399500,399500,399500,399500,0
|
|
20240415,164900,832210500,399500,399500,399500,399500,0
|
|
20240415,164800,832210500,399500,399500,399500,399500,0
|
|
20240415,164700,832210500,399500,399500,399500,399500,0
|
|
20240415,164600,832210500,399500,399500,399500,399500,172
|
|
20240415,164500,832210500,399500,399500,399500,399500,0
|
|
20240415,164400,832210500,399500,399500,399500,399500,0
|
|
20240415,164300,832210500,399500,399500,399500,399500,0
|
|
20240415,164200,832210500,399500,399500,399500,399500,0
|
|
20240415,164100,832210500,399500,399500,399500,399500,0
|
|
20240415,164000,832210500,399500,399500,399500,399500,0
|
|
20240415,163900,832210500,399500,399500,399500,399500,0
|
|
20240415,163800,832210500,399500,399500,399500,399500,0
|
|
20240415,163700,832210500,399500,399500,399500,399500,0
|
|
20240415,163600,832210500,399500,399500,399500,399500,0
|
|
20240415,163500,832210500,399500,399500,399500,399500,0
|
|
20240415,163400,832210500,399500,399500,399500,399500,0
|
|
20240415,163300,832210500,399500,399500,399500,399500,0
|
|
20240415,163200,832210500,399500,399500,399500,399500,0
|
|
20240415,163100,832210500,399500,399500,399500,399500,0
|
|
20240415,163000,832210500,399500,399500,399500,399500,0
|
|
20240415,162900,832210500,399500,399500,399500,399500,0
|
|
20240415,162800,832210500,399500,399500,399500,399500,0
|
|
20240415,162700,832210500,399500,399500,399500,399500,0
|
|
20240415,162600,832210500,399500,399500,399500,399500,0
|
|
20240415,162500,832210500,399500,399500,399500,399500,0
|
|
20240415,162400,832210500,399500,399500,399500,399500,0
|
|
20240415,162300,832210500,399500,399500,399500,399500,0
|
|
20240415,162200,832210500,399500,399500,399500,399500,0
|
|
20240415,162100,832210500,399500,399500,399500,399500,0
|
|
20240415,162000,832210500,399500,399500,399500,399500,0
|
|
20240415,161900,832210500,399500,399500,399500,399500,0
|
|
20240415,161800,832210500,399500,399500,399500,399500,0
|
|
20240415,161700,832210500,399500,399500,399500,399500,0
|
|
20240415,161600,832210500,399500,399500,399500,399500,172
|
|
20240415,161500,832210500,399500,399500,399500,399500,0
|
|
20240415,161400,832210500,399500,399500,399500,399500,0
|
|
20240415,161300,832210500,399500,399500,399500,399500,0
|
|
20240415,161200,832210500,399500,399500,399500,399500,0
|
|
20240415,161100,832210500,399500,399500,399500,399500,0
|
|
20240415,161000,832210500,399500,399500,399500,399500,0
|
|
20240415,160900,832210500,399500,399500,399500,399500,0
|
|
20240415,160800,832210500,399500,399500,399500,399500,0
|
|
20240415,160700,832210500,399500,399500,399500,399500,0
|
|
20240415,160600,832210500,399500,399500,399500,399500,0
|
|
20240415,160500,832210500,399500,399500,399500,399500,0
|
|
20240415,160400,832210500,399500,399500,399500,399500,0
|
|
20240415,160300,832210500,399500,399500,399500,399500,0
|
|
20240415,160200,832210500,399500,399500,399500,399500,0
|
|
20240415,160100,832210500,399500,399500,399500,399500,0
|
|
20240415,160000,832210500,399500,399500,399500,399500,0
|
|
20240415,155900,832210500,399500,399500,399500,399500,0
|
|
20240415,155800,832210500,399500,399500,399500,399500,0
|
|
20240415,155700,832210500,399500,399500,399500,399500,0
|
|
20240415,155600,832210500,399500,399500,399500,399500,0
|
|
20240415,155500,832210500,399500,399500,399500,399500,0
|
|
20240415,155400,832210500,399500,399500,399500,399500,0
|
|
20240415,155300,832210500,399500,399500,399500,399500,0
|
|
20240415,155200,832210500,399500,399500,399500,399500,0
|
|
20240415,155100,832210500,399500,399500,399500,399500,0
|
|
20240415,155000,832210500,399500,399500,399500,399500,0
|
|
20240415,154900,832210500,399500,399500,399500,399500,0
|
|
20240415,154800,832210500,399500,399500,399500,399500,0
|
|
20240415,154700,832210500,399500,399500,399500,399500,0
|
|
20240415,154600,832210500,399500,399500,399500,399500,172
|
|
20240415,154500,832210500,399500,399500,399500,399500,0
|
|
20240415,154400,832210500,399500,399500,399500,399500,0
|
|
20240415,154300,832210500,399500,399500,399500,399500,0
|
|
20240415,154200,832210500,399500,399500,399500,399500,0
|
|
20240415,154100,832210500,399500,399500,399500,399500,0
|
|
20240415,154000,832210500,399500,399500,399500,399500,0
|
|
20240415,153900,832210500,399500,399500,399500,399500,0
|
|
20240415,153800,832210500,399500,399500,399500,399500,0
|
|
20240415,153700,832210500,399500,399500,399500,399500,0
|
|
20240415,153600,832210500,399500,399500,399500,399500,0
|
|
20240415,153500,832210500,399500,399500,399500,399500,0
|
|
20240415,153400,832210500,399500,399500,399500,399500,0
|
|
20240415,153300,832210500,399500,399500,399500,399500,0
|
|
20240415,153200,832210500,399500,399500,399500,399500,0
|
|
20240415,153100,832210500,399500,399500,399500,399500,0
|
|
20240415,153000,832210500,399500,399500,399500,399500,172
|
|
20240415,152900,763496500,397000,397000,397000,397000,0
|
|
20240415,152800,763496500,397000,397000,397000,397000,0
|
|
20240415,152700,763496500,397000,397000,397000,397000,0
|
|
20240415,152600,763496500,397000,397000,397000,397000,0
|
|
20240415,152500,763496500,397000,397000,397000,397000,0
|
|
20240415,152400,763496500,397000,397000,397000,397000,0
|
|
20240415,152300,763496500,397000,397000,397000,397000,0
|
|
20240415,152200,763496500,397000,397000,397000,397000,0
|
|
20240415,152100,763496500,397000,397000,397000,397000,0
|
|
20240415,152000,763496500,397000,397000,397000,397000,0
|
|
20240415,151900,763496500,397000,397500,397500,397000,5
|
|
20240415,151800,761509500,396000,396000,396000,396000,0
|
|
20240415,151700,761509500,396000,396000,396000,396000,3
|
|
20240415,151600,760321500,396000,396000,396000,396000,2
|
|
20240415,151500,759529500,396000,396000,396000,396000,6
|
|
20240415,151400,757153500,395500,395500,395500,395500,0
|
|
20240415,151300,757153500,395500,396500,396500,395500,8
|
|
20240415,151200,753986000,397000,397000,397000,397000,1
|
|
20240415,151100,753589000,397000,397000,397000,397000,3
|
|
20240415,151000,752398000,396500,396000,397000,396000,4
|
|
20240415,150900,750812000,396500,396500,396500,396500,4
|
|
20240415,150800,749226000,396500,396500,397000,396500,5
|
|
20240415,150700,747243000,396500,396500,396500,396500,5
|
|
20240415,150600,745260500,397000,397000,397000,397000,12
|
|
20240415,150500,740496500,396500,397000,397000,396500,3
|
|
20240415,150400,739306500,397000,397000,397000,396500,5
|
|
20240415,150300,737323000,396500,397000,397000,396500,4
|
|
20240415,150200,735736500,396500,396500,396500,396500,2
|
|
20240415,150100,734943500,397500,397500,397500,397500,3
|
|
20240415,150000,733751000,395500,397500,397500,395500,2
|
|
20240415,145900,732958000,397000,397000,397000,397000,4
|
|
20240415,145800,731370000,397000,396000,397000,395000,6
|
|
20240415,145700,728996500,397000,396500,397500,395500,16
|
|
20240415,145600,722656000,397000,397000,397000,397000,2
|
|
20240415,145500,721862000,397000,397000,397000,396500,4
|
|
20240415,145400,720275000,397000,397000,397000,397000,1
|
|
20240415,145300,719878000,397000,397000,397000,397000,2
|
|
20240415,145200,719084000,397000,397000,397000,396500,6
|
|
20240415,145100,716704000,396500,396500,396500,396500,2
|
|
20240415,145000,715911000,397500,397000,397500,396500,4
|
|
20240415,144900,714323500,397000,397000,397000,397000,2
|
|
20240415,144800,713529500,396500,397000,397000,396500,3
|
|
20240415,144700,712339500,397000,397000,397000,397000,1
|
|
20240415,144600,711942500,397000,397000,397500,397000,19
|
|
20240415,144500,704398500,397000,396500,397000,396500,2
|
|
20240415,144400,703605000,396500,396500,396500,396500,1
|
|
20240415,144300,703208500,396500,396000,396500,396000,18
|
|
20240415,144200,696078000,396000,396000,396000,396000,2
|
|
20240415,144100,695286000,396000,396000,396000,396000,1
|
|
20240415,144000,694890000,396000,396000,396000,396000,3
|
|
20240415,143900,693702000,396000,396000,396000,396000,2
|
|
20240415,143800,692910000,396000,395500,396000,395500,6
|
|
20240415,143700,690536000,396000,396000,396000,396000,3
|
|
20240415,143600,689348000,396000,396000,396000,396000,2
|
|
20240415,143500,688556000,396000,396000,396000,396000,2
|
|
20240415,143400,687764000,396000,396000,396000,396000,2
|
|
20240415,143300,686972000,396000,396000,396000,396000,1
|
|
20240415,143200,686576000,396000,396000,396000,396000,1
|
|
20240415,143100,686180000,395500,395500,395500,395500,0
|
|
20240415,143000,686180000,395500,395000,395500,395000,3
|
|
20240415,142900,684994000,395500,395500,395500,395500,0
|
|
20240415,142800,684994000,395500,395500,395500,395500,0
|
|
20240415,142700,684994000,395500,395500,395500,395500,0
|
|
20240415,142600,684994000,395500,395000,395500,395000,22
|
|
20240415,142500,676296500,395000,395000,395000,395000,0
|
|
20240415,142400,676296500,395000,395000,395000,395000,40
|
|
20240415,142300,660496500,395500,395000,395500,395000,19
|
|
20240415,142200,652990500,395500,395500,395500,395500,2
|
|
20240415,142100,652199500,395500,395500,395500,395500,0
|
|
20240415,142000,652199500,395500,395500,395500,395500,1
|
|
20240415,141900,651804000,395500,395500,395500,395500,3
|
|
20240415,141800,650617500,395500,395500,395500,395500,0
|
|
20240415,141700,650617500,395500,395500,395500,395500,1
|
|
20240415,141600,650222000,395500,395500,395500,395500,3
|
|
20240415,141500,649035500,395000,395000,395000,395000,4
|
|
20240415,141400,647455500,395500,395500,395500,395500,2
|
|
20240415,141300,646664500,395500,395500,395500,395500,2
|
|
20240415,141200,645873500,395500,395500,395500,395500,0
|
|
20240415,141100,645873500,395500,395500,395500,395500,2
|
|
20240415,141000,645082500,395500,395500,395500,395500,2
|
|
20240415,140900,644291500,395500,395500,395500,395500,3
|
|
20240415,140800,643105000,395500,395500,395500,395500,0
|
|
20240415,140700,643105000,395500,395500,395500,395500,2
|
|
20240415,140600,642314000,395000,395500,395500,395000,2
|
|
20240415,140500,641523500,395500,395500,395500,395500,0
|
|
20240415,140400,641523500,395500,395500,395500,395500,2
|
|
20240415,140300,640732500,395500,395500,395500,395500,1
|
|
20240415,140200,640337000,395500,395500,395500,395500,1
|
|
20240415,140100,639941500,395500,395500,395500,395000,5
|
|
20240415,140000,637965000,395500,395500,395500,395500,1
|
|
20240415,135900,637569500,395500,395500,395500,395500,0
|
|
20240415,135800,637569500,395500,395000,395500,395000,4
|
|
20240415,135700,635989000,395500,395500,395500,395500,1
|
|
20240415,135600,635593500,395500,395500,395500,395500,1
|
|
20240415,135500,635198000,395500,395000,395500,395000,8
|
|
20240415,135400,632037500,395500,395500,395500,395500,1
|
|
20240415,135300,631642000,395500,395500,395500,395500,1
|
|
20240415,135200,631246500,395000,395500,395500,395000,3
|
|
20240415,135100,630061000,395000,395500,395500,395000,6
|
|
20240415,135000,627690500,394500,394500,394500,394500,2
|
|
20240415,134900,626901500,395000,395000,395000,395000,5
|
|
20240415,134800,624926500,395500,395500,395500,395000,7
|
|
20240415,134700,622160500,395000,395500,395500,395000,6
|
|
20240415,134600,619790000,395500,395500,395500,395500,1
|
|
20240415,134500,619394500,395000,395000,395000,395000,0
|
|
20240415,134400,619394500,395000,395500,395500,395000,4
|
|
20240415,134300,617813500,395500,395500,395500,395500,1
|
|
20240415,134200,617418000,395000,395000,395000,395000,2
|
|
20240415,134100,616628000,395500,395500,395500,395500,1
|
|
20240415,134000,616232500,395500,395500,395500,395500,1
|
|
20240415,133900,615837000,395500,395000,395500,395000,3
|
|
20240415,133800,614651500,395500,395500,395500,395500,0
|
|
20240415,133700,614651500,395500,395500,395500,395500,1
|
|
20240415,133600,614256000,394500,395500,395500,394500,4
|
|
20240415,133500,612676500,395000,395000,395000,395000,0
|
|
20240415,133400,612676500,395000,394500,395000,394500,3
|
|
20240415,133300,611492500,395000,395000,395000,395000,1
|
|
20240415,133200,611097500,394500,394000,394500,394000,3
|
|
20240415,133100,609914500,394500,394500,394500,394500,6
|
|
20240415,133000,607547500,394500,395000,395000,394500,9
|
|
20240415,132900,603996500,394500,394500,394500,394500,0
|
|
20240415,132800,603996500,394500,394500,394500,394500,3
|
|
20240415,132700,602813000,395000,395000,395000,395000,1
|
|
20240415,132600,602418000,394500,394500,394500,394500,2
|
|
20240415,132500,601629000,395000,395000,395000,395000,3
|
|
20240415,132400,600444000,394000,394000,394000,394000,0
|
|
20240415,132300,600444000,394000,394500,394500,394000,2
|
|
20240415,132200,599655500,394000,394000,394000,394000,0
|
|
20240415,132100,599655500,394000,394000,394000,394000,14
|
|
20240415,132000,594139500,394500,395000,395000,394500,4
|
|
20240415,131900,592561000,394500,394500,394500,394500,0
|
|
20240415,131800,592561000,394500,394500,394500,394500,2
|
|
20240415,131700,591772000,395000,395000,395000,395000,2
|
|
20240415,131600,590982000,394500,394500,394500,394500,1
|
|
20240415,131500,590587500,394000,394500,394500,394000,2
|
|
20240415,131400,589799000,395000,394500,395000,394500,2
|
|
20240415,131300,589009500,394000,394000,394000,394000,0
|
|
20240415,131200,589009500,394000,394000,394000,394000,3
|
|
20240415,131100,587827500,394000,394000,394000,394000,0
|
|
20240415,131000,587827500,394000,394500,394500,394000,4
|
|
20240415,130900,586250500,395000,395000,395000,395000,0
|
|
20240415,130800,586250500,395000,395000,395000,395000,10
|
|
20240415,130700,582300500,395000,394000,395000,394000,3
|
|
20240415,130600,581117500,394000,394000,394000,394000,0
|
|
20240415,130500,581117500,394000,394000,394000,394000,0
|
|
20240415,130400,581117500,394000,394500,394500,394000,2
|
|
20240415,130300,580329000,394000,394000,394000,394000,0
|
|
20240415,130200,580329000,394000,394500,394500,394000,3
|
|
20240415,130100,579146500,395000,395000,395000,395000,1
|
|
20240415,130000,578751500,394000,394000,394000,394000,0
|
|
20240415,125900,578751500,394000,394500,394500,394000,2
|
|
20240415,125800,577963000,395000,395000,395000,395000,1
|
|
20240415,125700,577568000,394500,394500,394500,394500,0
|
|
20240415,125600,577568000,394500,395000,395000,394500,4
|
|
20240415,125500,575989000,395000,395000,395000,395000,1
|
|
20240415,125400,575594000,394500,395000,395000,394500,4
|
|
20240415,125300,574015500,394500,394500,394500,394500,0
|
|
20240415,125200,574015500,394500,394500,394500,394500,0
|
|
20240415,125100,574015500,394500,394500,394500,394500,2
|
|
20240415,125000,573226500,395000,395000,395000,395000,1
|
|
20240415,124900,572831500,395000,395000,395000,394500,12
|
|
20240415,124800,568096500,394500,394500,394500,394500,2
|
|
20240415,124700,567307500,395000,395000,395000,395000,2
|
|
20240415,124600,566517500,394500,394500,394500,394500,3
|
|
20240415,124500,565334000,395000,395000,395000,395000,1
|
|
20240415,124400,564939000,395000,394500,395000,394500,10
|
|
20240415,124300,560993500,394500,394500,394500,394500,2
|
|
20240415,124200,560204500,395000,395000,395000,395000,1
|
|
20240415,124100,559809500,395000,395000,395000,395000,1
|
|
20240415,124000,559414500,394500,394500,394500,394500,2
|
|
20240415,123900,558625500,395000,395000,395000,395000,2
|
|
20240415,123800,557835500,395000,394500,395000,394500,4
|
|
20240415,123700,556257000,394500,394500,394500,394500,1
|
|
20240415,123600,555862500,395000,395000,395000,395000,1
|
|
20240415,123500,555467500,394500,395000,395000,394500,3
|
|
20240415,123400,554283500,395000,395000,395000,395000,0
|
|
20240415,123300,554283500,395000,395000,395000,395000,1
|
|
20240415,123200,553888500,394500,394500,394500,394500,2
|
|
20240415,123100,553099500,395000,395000,395000,395000,1
|
|
20240415,123000,552704500,395000,394500,395000,394500,4
|
|
20240415,122900,551125500,395000,395000,395000,395000,1
|
|
20240415,122800,550730500,395000,395000,395000,395000,1
|
|
20240415,122700,550335500,394500,394500,394500,394500,3
|
|
20240415,122600,549152000,395000,395000,395000,395000,1
|
|
20240415,122500,548757000,395000,395000,395000,395000,1
|
|
20240415,122400,548362000,394500,395000,395000,394500,3
|
|
20240415,122300,547178000,395000,395000,395000,395000,1
|
|
20240415,122200,546783000,394500,394500,394500,394500,2
|
|
20240415,122100,545994000,394500,394500,394500,394500,0
|
|
20240415,122000,545994000,394500,395000,395000,394500,5
|
|
20240415,121900,544021000,394500,395000,395000,394500,4
|
|
20240415,121800,542442500,395000,395000,395000,395000,0
|
|
20240415,121700,542442500,395000,395000,395000,395000,0
|
|
20240415,121600,542442500,395000,394500,395000,394500,3
|
|
20240415,121500,541258500,394500,394500,394500,394500,2
|
|
20240415,121400,540469500,394500,394500,394500,394500,2
|
|
20240415,121300,539680500,394500,394500,394500,394500,0
|
|
20240415,121200,539680500,394500,394500,394500,394500,0
|
|
20240415,121100,539680500,394500,394500,394500,394500,3
|
|
20240415,121000,538497000,394500,394500,394500,394500,1
|
|
20240415,120900,538102500,394500,394500,394500,394500,0
|
|
20240415,120800,538102500,394500,394500,394500,394500,2
|
|
20240415,120700,537313500,394500,394500,394500,394500,0
|
|
20240415,120600,537313500,394500,394500,394500,394500,2
|
|
20240415,120500,536524500,395000,394500,395000,394500,53
|
|
20240415,120400,515615000,394000,394000,394000,394000,2
|
|
20240415,120300,514827000,394000,394000,394500,394000,9
|
|
20240415,120200,511280000,394500,394500,394500,394500,1
|
|
20240415,120100,510885500,394500,394500,394500,394500,1
|
|
20240415,120000,510491000,394000,394500,394500,394000,3
|
|
20240415,115900,509308500,394000,394000,394000,394000,0
|
|
20240415,115800,509308500,394000,394500,394500,394000,4
|
|
20240415,115700,507731500,394000,394000,394000,394000,0
|
|
20240415,115600,507731500,394000,394000,394000,394000,0
|
|
20240415,115500,507731500,394000,394000,394000,394000,3
|
|
20240415,115400,506549500,394000,394000,394000,394000,4
|
|
20240415,115300,504973500,394000,394000,394000,394000,0
|
|
20240415,115200,504973500,394000,394000,394000,394000,3
|
|
20240415,115100,503791500,394000,394000,394000,394000,0
|
|
20240415,115000,503791500,394000,394000,394000,394000,2
|
|
20240415,114900,503003500,394500,394500,394500,394500,0
|
|
20240415,114800,503003500,394500,394500,394500,394500,0
|
|
20240415,114700,503003500,394500,394500,394500,393000,17
|
|
20240415,114600,496300000,394000,394000,394000,394000,5
|
|
20240415,114500,494330000,394500,394000,394500,394000,11
|
|
20240415,114400,489995500,394000,394000,394000,394000,3
|
|
20240415,114300,488813500,394000,394000,394000,394000,0
|
|
20240415,114200,488813500,394000,394000,394000,394000,2
|
|
20240415,114100,488025500,394500,394500,394500,394500,10
|
|
20240415,114000,484080500,394000,394000,394000,394000,0
|
|
20240415,113900,484080500,394000,393000,394000,393000,5
|
|
20240415,113800,482113000,393500,393500,393500,393500,0
|
|
20240415,113700,482113000,393500,393500,393500,393500,1
|
|
20240415,113600,481719500,393000,393000,393000,393000,3
|
|
20240415,113500,480540500,393000,393000,393000,393000,0
|
|
20240415,113400,480540500,393000,393000,393000,393000,2
|
|
20240415,113300,479754500,393000,393000,393000,393000,2
|
|
20240415,113200,478968500,393000,393000,393000,393000,0
|
|
20240415,113100,478968500,393000,393000,393000,393000,2
|
|
20240415,113000,478182500,393000,393000,393000,393000,0
|
|
20240415,112900,478182500,393000,393000,393000,393000,0
|
|
20240415,112800,478182500,393000,393000,393000,393000,2
|
|
20240415,112700,477396500,393000,393000,393000,393000,0
|
|
20240415,112600,477396500,393000,393500,393500,393000,3
|
|
20240415,112500,476217000,393500,393500,393500,393500,0
|
|
20240415,112400,476217000,393500,393500,393500,393500,0
|
|
20240415,112300,476217000,393500,393000,394000,393000,10
|
|
20240415,112200,472282500,393000,393000,393000,393000,0
|
|
20240415,112100,472282500,393000,393000,393000,393000,0
|
|
20240415,112000,472282500,393000,393000,393000,393000,2
|
|
20240415,111900,471496500,394000,394000,394000,394000,1
|
|
20240415,111800,471102500,393000,393000,393000,393000,3
|
|
20240415,111700,469923500,393000,393000,393000,393000,0
|
|
20240415,111600,469923500,393000,393000,393000,393000,0
|
|
20240415,111500,469923500,393000,393000,393000,393000,2
|
|
20240415,111400,469137500,393000,393000,393000,393000,0
|
|
20240415,111300,469137500,393000,393000,393000,393000,2
|
|
20240415,111200,468351500,393000,393500,393500,393000,8
|
|
20240415,111100,465204500,394000,394000,394000,394000,0
|
|
20240415,111000,465204500,394000,393000,394000,393000,4
|
|
20240415,110900,463631500,393000,393000,393000,393000,0
|
|
20240415,110800,463631500,393000,393000,393000,393000,0
|
|
20240415,110700,463631500,393000,393000,393000,393000,2
|
|
20240415,110600,462845500,394500,394500,394500,394500,2
|
|
20240415,110500,462056500,394000,394000,394000,394000,2
|
|
20240415,110400,461268500,392500,392500,392500,392500,2
|
|
20240415,110300,460483500,393000,393000,393000,393000,0
|
|
20240415,110200,460483500,393000,393000,393000,393000,3
|
|
20240415,110100,459304500,393000,394000,394000,393000,2
|
|
20240415,110000,458517500,394000,394000,394000,394000,2
|
|
20240415,105900,457729500,392500,392500,392500,392500,2
|
|
20240415,105800,456944500,393000,393000,393000,393000,0
|
|
20240415,105700,456944500,393000,393000,393000,393000,0
|
|
20240415,105600,456944500,393000,393000,393000,393000,3
|
|
20240415,105500,455765500,392500,392500,392500,392500,0
|
|
20240415,105400,455765500,392500,392500,392500,392500,2
|
|
20240415,105300,454980500,393000,393000,393000,393000,3
|
|
20240415,105200,453801500,393000,392000,393000,392000,14
|
|
20240415,105100,448312500,392000,393000,393000,392000,4
|
|
20240415,105000,446743500,393000,393000,393000,393000,4
|
|
20240415,104900,445171500,392000,392000,392000,392000,0
|
|
20240415,104800,445171500,392000,392000,392000,392000,2
|
|
20240415,104700,444387500,392000,392000,392000,392000,0
|
|
20240415,104600,444387500,392000,392000,392000,392000,2
|
|
20240415,104500,443603500,392000,392000,392000,392000,1
|
|
20240415,104400,443211500,392000,392000,392000,392000,0
|
|
20240415,104300,443211500,392000,392000,392000,392000,3
|
|
20240415,104200,442035500,393000,393000,393000,393000,1
|
|
20240415,104100,441642500,393000,393000,393000,393000,1
|
|
20240415,104000,441249500,392000,393000,393000,392000,4
|
|
20240415,103900,439679500,393000,393000,393000,393000,4
|
|
20240415,103800,438107500,392000,392000,392000,392000,2
|
|
20240415,103700,437323500,392000,392000,392000,392000,0
|
|
20240415,103600,437323500,392000,392000,392000,392000,0
|
|
20240415,103500,437323500,392000,392500,392500,392000,4
|
|
20240415,103400,435754500,392500,392500,392500,392500,0
|
|
20240415,103300,435754500,392500,392500,392500,392500,9
|
|
20240415,103200,432222000,393000,392500,393000,392500,3
|
|
20240415,103100,431044000,392500,392500,392500,392500,0
|
|
20240415,103000,431044000,392500,392500,392500,392500,4
|
|
20240415,102900,429474000,393000,393000,393000,393000,0
|
|
20240415,102800,429474000,393000,393000,393000,393000,5
|
|
20240415,102700,427509000,393000,393000,393000,393000,3
|
|
20240415,102600,426330000,393000,393000,393000,393000,0
|
|
20240415,102500,426330000,393000,393000,393000,393000,2
|
|
20240415,102400,425544000,394500,394500,394500,394500,2
|
|
20240415,102300,424755000,392500,392500,392500,392500,0
|
|
20240415,102200,424755000,392500,393000,393000,392500,2
|
|
20240415,102100,423969500,392500,392500,392500,392500,0
|
|
20240415,102000,423969500,392500,392500,392500,392500,0
|
|
20240415,101900,423969500,392500,393000,393000,392500,15
|
|
20240415,101800,418081500,393000,393000,393000,393000,0
|
|
20240415,101700,418081500,393000,392500,393000,392500,15
|
|
20240415,101600,412188000,394500,394500,394500,394500,0
|
|
20240415,101500,412188000,394500,394500,394500,394500,0
|
|
20240415,101400,412188000,394500,392500,394500,392500,3
|
|
20240415,101300,411008500,394500,394500,394500,394500,0
|
|
20240415,101200,411008500,394500,394500,394500,394500,1
|
|
20240415,101100,410614000,394500,394000,394500,393000,6
|
|
20240415,101000,408251500,394000,394000,394000,394000,1
|
|
20240415,100900,407857500,394000,394000,394000,394000,3
|
|
20240415,100800,406675500,395500,395500,395500,395500,1
|
|
20240415,100700,406280000,395500,395000,395500,395000,64
|
|
20240415,100600,380998500,395000,395000,395000,392500,4
|
|
20240415,100500,379423500,392500,392500,392500,392500,0
|
|
20240415,100400,379423500,392500,392500,392500,392500,0
|
|
20240415,100300,379423500,392500,392500,394000,392500,14
|
|
20240415,100200,373926500,395000,395000,395000,395000,1
|
|
20240415,100100,373531500,395000,392500,395000,392500,12
|
|
20240415,100000,368815000,394500,394500,394500,394500,1
|
|
20240415,095900,368420500,392500,392500,392500,392500,0
|
|
20240415,095800,368420500,392500,392500,392500,392500,2
|
|
20240415,095700,367635500,392500,392500,392500,392500,4
|
|
20240415,095600,366065500,392500,392500,392500,392500,0
|
|
20240415,095500,366065500,392500,392500,392500,392500,2
|
|
20240415,095400,365280500,392500,392500,392500,392500,0
|
|
20240415,095300,365280500,392500,391000,394000,391000,10
|
|
20240415,095200,361358500,392000,391500,392000,391500,48
|
|
20240415,095100,342548000,391500,390000,391500,390000,40
|
|
20240415,095000,326900500,390000,390000,390000,390000,2
|
|
20240415,094900,326120500,391000,391000,391000,391000,2
|
|
20240415,094800,325338500,391500,391500,391500,391500,0
|
|
20240415,094700,325338500,391500,390500,392000,390000,18
|
|
20240415,094600,318307500,390500,390500,390500,390500,4
|
|
20240415,094500,316745500,390500,390500,390500,390500,3
|
|
20240415,094400,315574000,391500,391500,391500,391500,0
|
|
20240415,094300,315574000,391500,390000,391500,390000,7
|
|
20240415,094200,312835000,390000,391500,391500,390000,13
|
|
20240415,094100,307762500,392000,391000,392000,391000,58
|
|
20240415,094000,285064500,391000,391000,391000,391000,0
|
|
20240415,093900,285064500,391000,390000,391000,390000,18
|
|
20240415,093800,278043500,391000,391000,391000,390500,5
|
|
20240415,093700,276089500,391000,390000,391000,390000,3
|
|
20240415,093600,274918500,391000,391000,391000,391000,1
|
|
20240415,093500,274527500,391000,391000,391000,391000,1
|
|
20240415,093400,274136500,391000,390000,391000,390000,4
|
|
20240415,093300,272575500,391500,391500,391500,391500,0
|
|
20240415,093200,272575500,391500,390500,391500,390000,8
|
|
20240415,093100,269452000,390500,389500,391000,389500,41
|
|
20240415,093000,253442500,390000,390000,390000,390000,3
|
|
20240415,092900,252272500,390000,390000,391000,390000,23
|
|
20240415,092800,243300500,391500,390500,391500,390500,120
|
|
20240415,092700,196431000,390000,390000,390000,389500,31
|
|
20240415,092600,184341500,390000,390500,390500,390000,12
|
|
20240415,092500,179660500,390500,390500,390500,390500,1
|
|
20240415,092400,179270000,390500,390500,390500,390500,3
|
|
20240415,092300,178098500,390500,390500,390500,390000,141
|
|
20240415,092200,123101000,391000,391000,391000,391000,0
|
|
20240415,092100,123101000,391000,390000,391000,390000,4
|
|
20240415,092000,121540000,390000,390000,390000,390000,11
|
|
20240415,091900,117250000,391000,391000,391000,391000,0
|
|
20240415,091800,117250000,391000,390000,391000,390000,16
|
|
20240415,091700,111009000,390000,390000,390000,390000,0
|
|
20240415,091600,111009000,390000,390000,390000,390000,6
|
|
20240415,091500,108669000,390000,390000,390000,390000,9
|
|
20240415,091400,105159000,390500,390000,390500,390000,50
|
|
20240415,091300,85656500,390500,390500,390500,390500,0
|
|
20240415,091200,85656500,390500,390500,390500,390500,6
|
|
20240415,091100,83313500,390000,390000,390000,390000,0
|
|
20240415,091000,83313500,390000,391500,391500,390000,13
|
|
20240415,090900,78238000,391000,391500,391500,390000,58
|
|
20240415,090800,55583500,390500,390500,390500,390500,5
|
|
20240415,090700,53631000,390500,390500,390500,390500,16
|
|
20240415,090600,47383000,390500,391500,391500,390500,41
|
|
20240415,090500,31365000,391500,392000,392000,391500,13
|
|
20240415,090400,26272500,392000,392000,392000,392000,4
|
|
20240415,090300,24704500,392000,392000,392000,392000,10
|
|
20240415,090200,20784500,392000,392000,392000,392000,15
|
|
20240415,090100,14904500,394000,394000,394000,394000,7
|
|
20240415,090000,12146500,394000,391500,394000,391500,31
|