589 lines
32 KiB
CSV
589 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,184600,1041628000,395500,395500,395500,395500,51
|
|
20240416,184500,1041628000,395500,395500,395500,395500,0
|
|
20240416,184400,1041628000,395500,395500,395500,395500,0
|
|
20240416,184300,1041628000,395500,395500,395500,395500,0
|
|
20240416,184200,1041628000,395500,395500,395500,395500,0
|
|
20240416,184100,1041628000,395500,395500,395500,395500,0
|
|
20240416,184000,1041628000,395500,395500,395500,395500,0
|
|
20240416,183900,1041628000,395500,395500,395500,395500,0
|
|
20240416,183800,1041628000,395500,395500,395500,395500,0
|
|
20240416,183700,1041628000,395500,395500,395500,395500,0
|
|
20240416,183600,1041628000,395500,395500,395500,395500,0
|
|
20240416,183500,1041628000,395500,395500,395500,395500,0
|
|
20240416,183400,1041628000,395500,395500,395500,395500,0
|
|
20240416,183300,1041628000,395500,395500,395500,395500,0
|
|
20240416,183200,1041628000,395500,395500,395500,395500,0
|
|
20240416,183100,1041628000,395500,395500,395500,395500,0
|
|
20240416,183000,1041628000,395500,395500,395500,395500,0
|
|
20240416,182900,1041628000,395500,395500,395500,395500,0
|
|
20240416,182800,1041628000,395500,395500,395500,395500,0
|
|
20240416,182700,1041628000,395500,395500,395500,395500,0
|
|
20240416,182600,1041628000,395500,395500,395500,395500,0
|
|
20240416,182500,1041628000,395500,395500,395500,395500,0
|
|
20240416,182400,1041628000,395500,395500,395500,395500,0
|
|
20240416,182300,1041628000,395500,395500,395500,395500,0
|
|
20240416,182200,1041628000,395500,395500,395500,395500,0
|
|
20240416,182100,1041628000,395500,395500,395500,395500,0
|
|
20240416,182000,1041628000,395500,395500,395500,395500,0
|
|
20240416,181900,1041628000,395500,395500,395500,395500,0
|
|
20240416,181800,1041628000,395500,395500,395500,395500,0
|
|
20240416,181700,1041628000,395500,395500,395500,395500,0
|
|
20240416,181600,1041628000,395500,395500,395500,395500,51
|
|
20240416,181500,1041628000,395500,395500,395500,395500,0
|
|
20240416,181400,1041628000,395500,395500,395500,395500,0
|
|
20240416,181300,1041628000,395500,395500,395500,395500,0
|
|
20240416,181200,1041628000,395500,395500,395500,395500,0
|
|
20240416,181100,1041628000,395500,395500,395500,395500,0
|
|
20240416,181000,1041628000,395500,395500,395500,395500,0
|
|
20240416,180900,1041628000,395500,395500,395500,395500,0
|
|
20240416,180800,1041628000,395500,395500,395500,395500,0
|
|
20240416,180700,1041628000,395500,395500,395500,395500,0
|
|
20240416,180600,1041628000,395500,395500,395500,395500,0
|
|
20240416,180500,1041628000,395500,395500,395500,395500,0
|
|
20240416,180400,1041628000,395500,395500,395500,395500,0
|
|
20240416,180300,1041628000,395500,395500,395500,395500,0
|
|
20240416,180200,1041628000,395500,395500,395500,395500,0
|
|
20240416,180100,1041628000,395500,395500,395500,395500,0
|
|
20240416,180000,1041628000,395500,395500,395500,395500,0
|
|
20240416,175900,1041628000,395500,395500,395500,395500,0
|
|
20240416,175800,1041628000,395500,395500,395500,395500,0
|
|
20240416,175700,1041628000,395500,395500,395500,395500,0
|
|
20240416,175600,1041628000,395500,395500,395500,395500,0
|
|
20240416,175500,1041628000,395500,395500,395500,395500,0
|
|
20240416,175400,1041628000,395500,395500,395500,395500,0
|
|
20240416,175300,1041628000,395500,395500,395500,395500,0
|
|
20240416,175200,1041628000,395500,395500,395500,395500,0
|
|
20240416,175100,1041628000,395500,395500,395500,395500,0
|
|
20240416,175000,1041628000,395500,395500,395500,395500,0
|
|
20240416,174900,1041628000,395500,395500,395500,395500,0
|
|
20240416,174800,1041628000,395500,395500,395500,395500,0
|
|
20240416,174700,1041628000,395500,395500,395500,395500,0
|
|
20240416,174600,1041628000,395500,395500,395500,395500,51
|
|
20240416,174500,1041628000,395500,395500,395500,395500,0
|
|
20240416,174400,1041628000,395500,395500,395500,395500,0
|
|
20240416,174300,1041628000,395500,395500,395500,395500,0
|
|
20240416,174200,1041628000,395500,395500,395500,395500,0
|
|
20240416,174100,1041628000,395500,395500,395500,395500,0
|
|
20240416,174000,1041628000,395500,395500,395500,395500,0
|
|
20240416,173900,1041628000,395500,395500,395500,395500,0
|
|
20240416,173800,1041628000,395500,395500,395500,395500,0
|
|
20240416,173700,1041628000,395500,395500,395500,395500,0
|
|
20240416,173600,1041628000,395500,395500,395500,395500,0
|
|
20240416,173500,1041628000,395500,395500,395500,395500,0
|
|
20240416,173400,1041628000,395500,395500,395500,395500,0
|
|
20240416,173300,1041628000,395500,395500,395500,395500,0
|
|
20240416,173200,1041628000,395500,395500,395500,395500,0
|
|
20240416,173100,1041628000,395500,395500,395500,395500,0
|
|
20240416,173000,1041628000,395500,395500,395500,395500,0
|
|
20240416,172900,1041628000,395500,395500,395500,395500,0
|
|
20240416,172800,1041628000,395500,395500,395500,395500,0
|
|
20240416,172700,1041628000,395500,395500,395500,395500,0
|
|
20240416,172600,1041628000,395500,395500,395500,395500,0
|
|
20240416,172500,1041628000,395500,395500,395500,395500,0
|
|
20240416,172400,1041628000,395500,395500,395500,395500,0
|
|
20240416,172300,1041628000,395500,395500,395500,395500,0
|
|
20240416,172200,1041628000,395500,395500,395500,395500,0
|
|
20240416,172100,1041628000,395500,395500,395500,395500,0
|
|
20240416,172000,1041628000,395500,395500,395500,395500,0
|
|
20240416,171900,1041628000,395500,395500,395500,395500,0
|
|
20240416,171800,1041628000,395500,395500,395500,395500,0
|
|
20240416,171700,1041628000,395500,395500,395500,395500,0
|
|
20240416,171600,1041628000,395500,395500,395500,395500,51
|
|
20240416,171500,1041628000,395500,395500,395500,395500,0
|
|
20240416,171400,1041628000,395500,395500,395500,395500,0
|
|
20240416,171300,1041628000,395500,395500,395500,395500,0
|
|
20240416,171200,1041628000,395500,395500,395500,395500,0
|
|
20240416,171100,1041628000,395500,395500,395500,395500,0
|
|
20240416,171000,1041628000,395500,395500,395500,395500,0
|
|
20240416,170900,1041628000,395500,395500,395500,395500,0
|
|
20240416,170800,1041628000,395500,395500,395500,395500,0
|
|
20240416,170700,1041628000,395500,395500,395500,395500,0
|
|
20240416,170600,1041628000,395500,395500,395500,395500,0
|
|
20240416,170500,1041628000,395500,395500,395500,395500,0
|
|
20240416,170400,1041628000,395500,395500,395500,395500,0
|
|
20240416,170300,1041628000,395500,395500,395500,395500,0
|
|
20240416,170200,1041628000,395500,395500,395500,395500,0
|
|
20240416,170100,1041628000,395500,395500,395500,395500,0
|
|
20240416,170000,1041628000,395500,395500,395500,395500,0
|
|
20240416,165900,1041628000,395500,395500,395500,395500,0
|
|
20240416,165800,1041628000,395500,395500,395500,395500,0
|
|
20240416,165700,1041628000,395500,395500,395500,395500,0
|
|
20240416,165600,1041628000,395500,395500,395500,395500,0
|
|
20240416,165500,1041628000,395500,395500,395500,395500,0
|
|
20240416,165400,1041628000,395500,395500,395500,395500,0
|
|
20240416,165300,1041628000,395500,395500,395500,395500,0
|
|
20240416,165200,1041628000,395500,395500,395500,395500,0
|
|
20240416,165100,1041628000,395500,395500,395500,395500,0
|
|
20240416,165000,1041628000,395500,395500,395500,395500,0
|
|
20240416,164900,1041628000,395500,395500,395500,395500,0
|
|
20240416,164800,1041628000,395500,395500,395500,395500,0
|
|
20240416,164700,1041628000,395500,395500,395500,395500,0
|
|
20240416,164600,1041628000,395500,395500,395500,395500,51
|
|
20240416,164500,1041628000,395500,395500,395500,395500,0
|
|
20240416,164400,1041628000,395500,395500,395500,395500,0
|
|
20240416,164300,1041628000,395500,395500,395500,395500,0
|
|
20240416,164200,1041628000,395500,395500,395500,395500,0
|
|
20240416,164100,1041628000,395500,395500,395500,395500,0
|
|
20240416,164000,1041628000,395500,395500,395500,395500,0
|
|
20240416,163900,1041628000,395500,395500,395500,395500,0
|
|
20240416,163800,1041628000,395500,395500,395500,395500,0
|
|
20240416,163700,1041628000,395500,395500,395500,395500,0
|
|
20240416,163600,1041628000,395500,395500,395500,395500,0
|
|
20240416,163500,1041628000,395500,395500,395500,395500,0
|
|
20240416,163400,1041628000,395500,395500,395500,395500,0
|
|
20240416,163300,1041628000,395500,395500,395500,395500,0
|
|
20240416,163200,1041628000,395500,395500,395500,395500,0
|
|
20240416,163100,1041628000,395500,395500,395500,395500,0
|
|
20240416,163000,1041628000,395500,395500,395500,395500,0
|
|
20240416,162900,1041628000,395500,395500,395500,395500,0
|
|
20240416,162800,1041628000,395500,395500,395500,395500,0
|
|
20240416,162700,1041628000,395500,395500,395500,395500,0
|
|
20240416,162600,1041628000,395500,395500,395500,395500,0
|
|
20240416,162500,1041628000,395500,395500,395500,395500,0
|
|
20240416,162400,1041628000,395500,395500,395500,395500,0
|
|
20240416,162300,1041628000,395500,395500,395500,395500,0
|
|
20240416,162200,1041628000,395500,395500,395500,395500,0
|
|
20240416,162100,1041628000,395500,395500,395500,395500,0
|
|
20240416,162000,1041628000,395500,395500,395500,395500,0
|
|
20240416,161900,1041628000,395500,395500,395500,395500,0
|
|
20240416,161800,1041628000,395500,395500,395500,395500,0
|
|
20240416,161700,1041628000,395500,395500,395500,395500,0
|
|
20240416,161600,1041628000,395500,395500,395500,395500,51
|
|
20240416,161500,1041628000,395500,395500,395500,395500,0
|
|
20240416,161400,1041628000,395500,395500,395500,395500,0
|
|
20240416,161300,1041628000,395500,395500,395500,395500,0
|
|
20240416,161200,1041628000,395500,395500,395500,395500,0
|
|
20240416,161100,1041628000,395500,395500,395500,395500,0
|
|
20240416,161000,1041628000,395500,395500,395500,395500,0
|
|
20240416,160900,1041628000,395500,395500,395500,395500,0
|
|
20240416,160800,1041628000,395500,395500,395500,395500,0
|
|
20240416,160700,1041628000,395500,395500,395500,395500,0
|
|
20240416,160600,1041628000,395500,395500,395500,395500,0
|
|
20240416,160500,1041628000,395500,395500,395500,395500,0
|
|
20240416,160400,1041628000,395500,395500,395500,395500,0
|
|
20240416,160300,1041628000,395500,395500,395500,395500,0
|
|
20240416,160200,1041628000,395500,395500,395500,395500,0
|
|
20240416,160100,1041628000,395500,395500,395500,395500,0
|
|
20240416,160000,1041628000,395500,395500,395500,395500,0
|
|
20240416,155900,1041628000,395500,395500,395500,395500,0
|
|
20240416,155800,1041628000,395500,395500,395500,395500,0
|
|
20240416,155700,1041628000,395500,395500,395500,395500,0
|
|
20240416,155600,1041628000,395500,395500,395500,395500,0
|
|
20240416,155500,1041628000,395500,395500,395500,395500,0
|
|
20240416,155400,1041628000,395500,395500,395500,395500,0
|
|
20240416,155300,1041628000,395500,395500,395500,395500,0
|
|
20240416,155200,1041628000,395500,395500,395500,395500,0
|
|
20240416,155100,1041628000,395500,395500,395500,395500,0
|
|
20240416,155000,1041628000,395500,395500,395500,395500,0
|
|
20240416,154900,1041628000,395500,395500,395500,395500,0
|
|
20240416,154800,1041628000,395500,395500,395500,395500,0
|
|
20240416,154700,1041628000,395500,395500,395500,395500,0
|
|
20240416,154600,1041628000,395500,395500,395500,395500,51
|
|
20240416,154500,1041628000,395500,395500,395500,395500,0
|
|
20240416,154400,1041628000,395500,395500,395500,395500,0
|
|
20240416,154300,1041628000,395500,395500,395500,395500,0
|
|
20240416,154200,1041628000,395500,395500,395500,395500,0
|
|
20240416,154100,1041628000,395500,395500,395500,395500,0
|
|
20240416,154000,1041628000,395500,395500,395500,395500,0
|
|
20240416,153900,1041628000,395500,395500,395500,395500,0
|
|
20240416,153800,1041628000,395500,395500,395500,395500,0
|
|
20240416,153700,1041628000,395500,395500,395500,395500,0
|
|
20240416,153600,1041628000,395500,395500,395500,395500,0
|
|
20240416,153500,1041628000,395500,395500,395500,395500,0
|
|
20240416,153400,1041628000,395500,395500,395500,395500,0
|
|
20240416,153300,1041628000,395500,395500,395500,395500,0
|
|
20240416,153200,1041628000,395500,395500,395500,395500,0
|
|
20240416,153100,1041628000,395500,395500,395500,395500,0
|
|
20240416,153000,1041628000,395500,395500,395500,395500,51
|
|
20240416,152900,1021457500,398000,398000,398000,398000,0
|
|
20240416,152800,1021457500,398000,398000,398000,398000,0
|
|
20240416,152700,1021457500,398000,398000,398000,398000,0
|
|
20240416,152600,1021457500,398000,398000,398000,398000,0
|
|
20240416,152500,1021457500,398000,398000,398000,398000,0
|
|
20240416,152400,1021457500,398000,398000,398000,398000,0
|
|
20240416,152300,1021457500,398000,398000,398000,398000,0
|
|
20240416,152200,1021457500,398000,398000,398000,398000,0
|
|
20240416,152100,1021457500,398000,398000,398000,398000,0
|
|
20240416,152000,1021457500,398000,398000,398000,398000,0
|
|
20240416,151900,1021457500,398000,398000,398000,395500,5
|
|
20240416,151800,1019470000,397500,397500,397500,397500,1
|
|
20240416,151700,1019072500,395000,395000,395000,395000,1
|
|
20240416,151600,1018677500,397500,397500,397500,397500,6
|
|
20240416,151500,1016292500,395000,395000,395000,395000,1
|
|
20240416,151400,1015897500,397000,397500,397500,395000,14
|
|
20240416,151300,1010342500,396000,396000,396000,396000,2
|
|
20240416,151200,1009550500,395000,395000,397500,395000,9
|
|
20240416,151100,1005978000,396000,397000,397000,396000,12
|
|
20240416,151000,1001220000,394500,394500,394500,394500,1
|
|
20240416,150900,1000825500,394500,396500,396500,394500,7
|
|
20240416,150800,998052000,396500,396500,396500,396500,7
|
|
20240416,150700,995276500,396500,397000,397000,395000,10
|
|
20240416,150600,991309500,397000,397000,397000,397000,6
|
|
20240416,150500,988927500,394500,396500,396500,394500,3
|
|
20240416,150400,987740000,396500,396500,396500,396500,6
|
|
20240416,150300,985361000,396500,396500,397000,396500,11
|
|
20240416,150200,980998500,395000,395000,395000,395000,1
|
|
20240416,150100,980603500,395000,396500,396500,395000,11
|
|
20240416,150000,976243500,396500,395500,396500,395000,12
|
|
20240416,145900,971495000,395000,395000,395000,395000,0
|
|
20240416,145800,971495000,395000,397000,397000,395000,11
|
|
20240416,145700,967132000,397000,397000,397000,397000,4
|
|
20240416,145600,965544000,397000,396000,397000,395500,21
|
|
20240416,145500,957227000,396000,396000,396000,396000,1
|
|
20240416,145400,956831000,397000,397000,397000,396500,13
|
|
20240416,145300,951673000,397000,397000,397000,397000,7
|
|
20240416,145200,948894000,397500,397500,397500,397500,6
|
|
20240416,145100,946509000,397500,397000,397500,397000,15
|
|
20240416,145000,940547000,397500,397500,397500,397500,4
|
|
20240416,144900,938957000,397500,397500,397500,397500,11
|
|
20240416,144800,934584500,396500,396500,396500,396500,6
|
|
20240416,144700,932205500,396500,396500,396500,396500,19
|
|
20240416,144600,924672000,396500,397000,397000,396500,11
|
|
20240416,144500,920306500,397000,396500,397000,396500,10
|
|
20240416,144400,916339500,396500,396500,397000,396500,12
|
|
20240416,144300,911580500,396500,396000,396500,396000,8
|
|
20240416,144200,908409500,394000,394000,394000,394000,10
|
|
20240416,144100,904469500,394000,394000,394000,394000,23
|
|
20240416,144000,895407500,394000,394000,394000,394000,3
|
|
20240416,143900,894225500,393500,393500,393500,393500,0
|
|
20240416,143800,894225500,393500,393500,393500,393500,0
|
|
20240416,143700,894225500,393500,393500,393500,393500,0
|
|
20240416,143600,894225500,393500,393500,393500,393500,0
|
|
20240416,143500,894225500,393500,393500,393500,393500,0
|
|
20240416,143400,894225500,393500,393500,393500,393500,2
|
|
20240416,143300,893438500,394000,394000,394000,394000,0
|
|
20240416,143200,893438500,394000,394000,394000,394000,0
|
|
20240416,143100,893438500,394000,394000,394000,394000,0
|
|
20240416,143000,893438500,394000,393500,394000,393500,2
|
|
20240416,142900,892651000,393500,393500,393500,393500,0
|
|
20240416,142800,892651000,393500,393500,393500,393500,4
|
|
20240416,142700,891077000,393500,393500,393500,393500,4
|
|
20240416,142600,889503000,393000,392500,393000,392500,3
|
|
20240416,142500,888324500,392500,392500,392500,392500,0
|
|
20240416,142400,888324500,392500,392500,392500,392500,0
|
|
20240416,142300,888324500,392500,392500,392500,392500,33
|
|
20240416,142200,875372000,393000,393000,393000,392500,12
|
|
20240416,142100,870658500,394000,394000,394000,394000,2
|
|
20240416,142000,869870500,393000,392500,393000,392500,3
|
|
20240416,141900,868692000,392500,392500,392500,392500,0
|
|
20240416,141800,868692000,392500,392500,392500,392500,1
|
|
20240416,141700,868299500,393000,393000,394000,393000,12
|
|
20240416,141600,863581500,393000,393000,393000,393000,0
|
|
20240416,141500,863581500,393000,393500,393500,393000,4
|
|
20240416,141400,862008500,393000,393500,393500,393000,3
|
|
20240416,141300,860828500,393500,393500,393500,393500,2
|
|
20240416,141200,860041500,393000,393000,393000,393000,0
|
|
20240416,141100,860041500,393000,393000,393000,393000,0
|
|
20240416,141000,860041500,393000,393000,393000,393000,2
|
|
20240416,140900,859255500,393000,393000,393000,393000,1
|
|
20240416,140800,858862500,393000,393000,393000,393000,0
|
|
20240416,140700,858862500,393000,393000,393000,393000,0
|
|
20240416,140600,858862500,393000,393000,393000,393000,0
|
|
20240416,140500,858862500,393000,393000,393000,393000,6
|
|
20240416,140400,856504500,393500,393500,394000,393500,9
|
|
20240416,140300,852962500,393500,393500,393500,393500,2
|
|
20240416,140200,852175500,393500,393500,393500,393500,15
|
|
20240416,140100,846273000,393500,393500,393500,393500,2
|
|
20240416,140000,845486000,393500,393000,393500,393000,4
|
|
20240416,135900,843913500,393000,392500,393000,392500,2
|
|
20240416,135800,843128000,392500,392500,392500,392500,51
|
|
20240416,135700,823110500,392500,392500,392500,392500,8
|
|
20240416,135600,819970500,393000,393000,393000,393000,3
|
|
20240416,135500,818791500,393500,392500,393500,392500,4
|
|
20240416,135400,817219500,393000,393000,393000,393000,0
|
|
20240416,135300,817219500,393000,393000,393000,393000,0
|
|
20240416,135200,817219500,393000,393000,393000,393000,2
|
|
20240416,135100,816433500,393000,393000,393000,393000,1
|
|
20240416,135000,816040500,393000,392500,393000,392500,5
|
|
20240416,134900,814077000,392500,392500,392500,392500,0
|
|
20240416,134800,814077000,392500,392500,392500,392500,10
|
|
20240416,134700,810152000,393000,393000,393000,393000,0
|
|
20240416,134600,810152000,393000,393000,393500,392500,17
|
|
20240416,134500,803471000,393000,393000,393000,393000,0
|
|
20240416,134400,803471000,393000,393000,393000,393000,1
|
|
20240416,134300,803078000,393000,393000,393000,393000,4
|
|
20240416,134200,801506000,393000,393000,393000,393000,1
|
|
20240416,134100,801113000,393000,393000,393000,393000,1
|
|
20240416,134000,800720000,393000,393000,393000,393000,0
|
|
20240416,133900,800720000,393000,393000,393000,393000,0
|
|
20240416,133800,800720000,393000,393000,393000,393000,7
|
|
20240416,133700,797969000,393000,393000,393000,393000,4
|
|
20240416,133600,796397000,393000,393000,393000,393000,0
|
|
20240416,133500,796397000,393000,393000,393000,393000,2
|
|
20240416,133400,795611000,393000,393000,393000,393000,0
|
|
20240416,133300,795611000,393000,393000,393000,393000,1
|
|
20240416,133200,795218000,393500,393500,393500,393500,1
|
|
20240416,133100,794824500,393000,393000,393000,393000,0
|
|
20240416,133000,794824500,393000,393000,393000,393000,19
|
|
20240416,132900,787357500,393000,393000,393000,393000,24
|
|
20240416,132800,777925500,393000,393000,394500,393000,15
|
|
20240416,132700,772029000,393000,393000,393000,393000,2
|
|
20240416,132600,771243000,393000,393000,393000,393000,6
|
|
20240416,132500,768885000,393500,393500,393500,393500,12
|
|
20240416,132400,764163000,394000,394000,394000,394000,0
|
|
20240416,132300,764163000,394000,394000,394000,394000,1
|
|
20240416,132200,763769000,394000,394000,394000,394000,5
|
|
20240416,132100,761799000,394000,394000,394000,394000,0
|
|
20240416,132000,761799000,394000,394000,394000,394000,1
|
|
20240416,131900,761405000,394000,394000,394000,394000,8
|
|
20240416,131800,758253000,393500,394500,394500,393500,8
|
|
20240416,131700,755099500,395500,395500,395500,395500,1
|
|
20240416,131600,754704000,396000,395500,396000,395000,13
|
|
20240416,131500,749562500,394500,394500,394500,394500,3
|
|
20240416,131400,748379000,393000,393000,393000,393000,0
|
|
20240416,131300,748379000,393000,393000,393000,393000,2
|
|
20240416,131200,747593000,393000,393500,394000,393000,24
|
|
20240416,131100,738149500,393000,393000,393000,393000,0
|
|
20240416,131000,738149500,393000,395000,395000,393000,6
|
|
20240416,130900,735789500,393000,393000,393000,393000,3
|
|
20240416,130800,734610500,393000,393000,393000,393000,0
|
|
20240416,130700,734610500,393000,393000,393000,393000,0
|
|
20240416,130600,734610500,393000,393000,393000,393000,3
|
|
20240416,130500,733431500,395000,393500,395000,393500,12
|
|
20240416,130400,728705000,393500,393500,393500,393500,0
|
|
20240416,130300,728705000,393500,393500,393500,393500,2
|
|
20240416,130200,727918000,393500,393500,393500,393500,0
|
|
20240416,130100,727918000,393500,393500,393500,393500,2
|
|
20240416,130000,727131000,395500,395500,395500,395500,1
|
|
20240416,125900,726735500,395500,393500,395500,393500,2
|
|
20240416,125800,725946500,393500,394000,394000,393500,9
|
|
20240416,125700,722403500,394000,394000,394000,394000,7
|
|
20240416,125600,719645500,394000,397000,397000,394000,6
|
|
20240416,125500,717272500,396500,394500,396500,394500,3
|
|
20240416,125400,716085000,394500,394500,394500,394000,9
|
|
20240416,125300,712535500,394500,394500,394500,394500,0
|
|
20240416,125200,712535500,394500,395000,395000,394500,7
|
|
20240416,125100,709771500,395000,395000,395000,395000,1
|
|
20240416,125000,709376500,395500,395500,395500,395500,0
|
|
20240416,124900,709376500,395500,395500,395500,395500,6
|
|
20240416,124800,707003500,394500,394500,394500,394500,0
|
|
20240416,124700,707003500,394500,393000,396000,393000,117
|
|
20240416,124600,660944500,392500,392500,392500,392500,0
|
|
20240416,124500,660944500,392500,392500,392500,392500,1
|
|
20240416,124400,660552000,393000,393000,393000,393000,0
|
|
20240416,124300,660552000,393000,393000,393000,393000,0
|
|
20240416,124200,660552000,393000,392500,393000,392500,3
|
|
20240416,124100,659374000,392500,393000,393000,392500,9
|
|
20240416,124000,655839500,393000,393000,393000,393000,0
|
|
20240416,123900,655839500,393000,393500,393500,393000,16
|
|
20240416,123800,649545000,393500,393500,393500,393500,7
|
|
20240416,123700,646790500,393500,393500,393500,393500,0
|
|
20240416,123600,646790500,393500,393500,393500,393500,0
|
|
20240416,123500,646790500,393500,393500,393500,393000,28
|
|
20240416,123400,635781000,394000,393500,394000,393500,20
|
|
20240416,123300,627909500,395000,394000,395000,394000,5
|
|
20240416,123200,625937500,394000,394000,394000,394000,1
|
|
20240416,123100,625543500,394000,394000,394000,394000,0
|
|
20240416,123000,625543500,394000,394000,394000,394000,20
|
|
20240416,122900,617663500,394000,394000,394000,394000,0
|
|
20240416,122800,617663500,394000,394000,394000,394000,0
|
|
20240416,122700,617663500,394000,394000,394000,394000,0
|
|
20240416,122600,617663500,394000,394000,394000,394000,1
|
|
20240416,122500,617269500,394000,394000,394000,394000,0
|
|
20240416,122400,617269500,394000,394000,394000,394000,0
|
|
20240416,122300,617269500,394000,394000,394000,394000,3
|
|
20240416,122200,616087500,394000,394000,394000,394000,0
|
|
20240416,122100,616087500,394000,393500,394000,393500,8
|
|
20240416,122000,612936000,393500,393500,393500,393500,1
|
|
20240416,121900,612542500,393000,393500,393500,393000,9
|
|
20240416,121800,609003000,394000,393500,394500,393500,11
|
|
20240416,121700,604672000,393500,393500,393500,393500,0
|
|
20240416,121600,604672000,393500,393500,393500,393500,0
|
|
20240416,121500,604672000,393500,393500,393500,393500,7
|
|
20240416,121400,601917500,394500,394500,394500,394500,0
|
|
20240416,121300,601917500,394500,394500,394500,394500,0
|
|
20240416,121200,601917500,394500,394000,394500,394000,2
|
|
20240416,121100,601129000,393500,393500,393500,393500,0
|
|
20240416,121000,601129000,393500,393500,394500,393500,9
|
|
20240416,120900,597584000,393500,393500,393500,393500,0
|
|
20240416,120800,597584000,393500,393500,393500,393500,0
|
|
20240416,120700,597584000,393500,393500,393500,393500,0
|
|
20240416,120600,597584000,393500,393500,393500,393500,2
|
|
20240416,120500,596797000,395000,395000,395000,395000,0
|
|
20240416,120400,596797000,395000,394500,396000,393000,64
|
|
20240416,120300,571586000,397000,397000,397000,397000,0
|
|
20240416,120200,571586000,397000,397000,397000,397000,0
|
|
20240416,120100,571586000,397000,397000,397000,397000,1
|
|
20240416,120000,571189000,394500,394500,394500,394500,0
|
|
20240416,115900,571189000,394500,394500,395000,394500,7
|
|
20240416,115800,568425500,397000,397500,397500,397000,2
|
|
20240416,115700,567631000,394500,394500,394500,394500,3
|
|
20240416,115600,566447500,395500,395500,395500,395500,0
|
|
20240416,115500,566447500,395500,395000,395500,395000,3
|
|
20240416,115400,565261500,395500,395000,395500,395000,3
|
|
20240416,115300,564076000,395500,395500,395500,395500,3
|
|
20240416,115200,562889500,395500,395500,395500,395500,0
|
|
20240416,115100,562889500,395500,395500,395500,395500,3
|
|
20240416,115000,561703000,396000,396500,396500,396000,12
|
|
20240416,114900,556947000,398000,398000,398000,398000,0
|
|
20240416,114800,556947000,398000,397000,398000,397000,4
|
|
20240416,114700,555358000,394500,394500,394500,394500,0
|
|
20240416,114600,555358000,394500,394500,394500,394500,0
|
|
20240416,114500,555358000,394500,394500,394500,394500,1
|
|
20240416,114400,554963500,398000,398000,398000,398000,2
|
|
20240416,114300,554167500,396500,396000,396500,396000,17
|
|
20240416,114200,547428000,396500,396500,396500,396500,0
|
|
20240416,114100,547428000,396500,394500,396500,394500,5
|
|
20240416,114000,545447500,393500,393500,393500,393500,1
|
|
20240416,113900,545054000,393500,396000,396500,393500,232
|
|
20240416,113800,453420500,396000,396000,396000,396000,0
|
|
20240416,113700,453420500,396000,396000,396000,396000,0
|
|
20240416,113600,453420500,396000,396000,396000,396000,1
|
|
20240416,113500,453024500,396000,396000,396000,396000,0
|
|
20240416,113400,453024500,396000,396000,396000,396000,0
|
|
20240416,113300,453024500,396000,396000,396000,396000,0
|
|
20240416,113200,453024500,396000,396000,396000,396000,0
|
|
20240416,113100,453024500,396000,396000,396000,396000,9
|
|
20240416,113000,449460500,396000,396500,396500,396000,3
|
|
20240416,112900,448272000,396500,396500,396500,396500,0
|
|
20240416,112800,448272000,396500,396500,396500,396500,0
|
|
20240416,112700,448272000,396500,396500,396500,396500,0
|
|
20240416,112600,448272000,396500,396000,396500,396000,13
|
|
20240416,112500,443123500,397000,397000,397000,397000,0
|
|
20240416,112400,443123500,397000,397000,397000,397000,0
|
|
20240416,112300,443123500,397000,397000,397000,397000,0
|
|
20240416,112200,443123500,397000,396000,397000,396000,13
|
|
20240416,112100,437972000,396000,396000,396000,396000,6
|
|
20240416,112000,435596000,396000,396000,396000,396000,0
|
|
20240416,111900,435596000,396000,395500,396000,395500,9
|
|
20240416,111800,432035500,396000,396000,396000,396000,0
|
|
20240416,111700,432035500,396000,396000,396000,396000,1
|
|
20240416,111600,431639500,396500,396500,396500,396500,0
|
|
20240416,111500,431639500,396500,396500,396500,395500,63
|
|
20240416,111400,406683500,397000,397000,397000,397000,30
|
|
20240416,111300,394773500,397500,397500,397500,397500,1
|
|
20240416,111200,394376000,397000,397000,397000,397000,3
|
|
20240416,111100,393185000,397000,397000,397000,397000,4
|
|
20240416,111000,391597000,397500,397500,397500,397500,32
|
|
20240416,110900,378877000,398000,398000,398000,398000,0
|
|
20240416,110800,378877000,398000,398000,398000,398000,2
|
|
20240416,110700,378081000,397500,397500,397500,397500,0
|
|
20240416,110600,378081000,397500,397500,397500,397500,0
|
|
20240416,110500,378081000,397500,398000,398000,397500,8
|
|
20240416,110400,374899000,398000,398000,398000,398000,0
|
|
20240416,110300,374899000,398000,398000,398000,398000,0
|
|
20240416,110200,374899000,398000,398000,398000,398000,0
|
|
20240416,110100,374899000,398000,398000,398000,398000,1
|
|
20240416,110000,374501000,398000,398000,398000,398000,0
|
|
20240416,105900,374501000,398000,397500,398000,397500,2
|
|
20240416,105800,373705500,398500,398000,398500,398000,70
|
|
20240416,105700,345845000,398500,398500,398500,398500,10
|
|
20240416,105600,341860000,398500,398500,398500,398500,2
|
|
20240416,105500,341063000,398500,398000,398500,398000,2
|
|
20240416,105400,340266500,398500,398500,398500,398500,1
|
|
20240416,105300,339868000,398000,398000,398000,398000,1
|
|
20240416,105200,339470000,398500,398500,398500,398500,0
|
|
20240416,105100,339470000,398500,398500,398500,398500,9
|
|
20240416,105000,335883500,399000,398000,399000,398000,2
|
|
20240416,104900,335086500,398500,398500,398500,398500,1
|
|
20240416,104800,334688000,398000,398000,398000,398000,1
|
|
20240416,104700,334290000,398500,398500,398500,398500,0
|
|
20240416,104600,334290000,398500,398500,398500,398500,10
|
|
20240416,104500,330305000,399000,398500,399000,398500,2
|
|
20240416,104400,329507500,399000,399000,399000,399000,7
|
|
20240416,104300,326714500,399000,398000,399000,398000,2
|
|
20240416,104200,325917500,398000,398000,398000,398000,4
|
|
20240416,104100,324325500,398500,398500,398500,398500,2
|
|
20240416,104000,323528500,397500,399000,399000,397500,2
|
|
20240416,103900,322732000,397500,397500,397500,397500,0
|
|
20240416,103800,322732000,397500,397500,397500,397500,1
|
|
20240416,103700,322334500,398000,397500,398000,397500,2
|
|
20240416,103600,321539000,398000,398000,398000,398000,9
|
|
20240416,103500,317957000,397500,398000,399000,397500,5
|
|
20240416,103400,315966500,398000,398000,398000,398000,0
|
|
20240416,103300,315966500,398000,398000,398000,398000,1
|
|
20240416,103200,315568500,398000,398500,398500,398000,5
|
|
20240416,103100,313576500,397500,397500,397500,397500,2
|
|
20240416,103000,312781500,397500,397500,397500,397500,1
|
|
20240416,102900,312384000,397500,397500,397500,397500,0
|
|
20240416,102800,312384000,397500,397500,397500,397500,1
|
|
20240416,102700,311986500,397500,398000,398000,397500,3
|
|
20240416,102600,310793000,397500,397500,397500,397500,3
|
|
20240416,102500,309600500,397500,397500,397500,397500,1
|
|
20240416,102400,309203000,399500,399000,399500,397500,24
|
|
20240416,102300,299637500,399000,399000,399000,399000,0
|
|
20240416,102200,299637500,399000,399000,399000,399000,5
|
|
20240416,102100,297642500,399500,399500,399500,399500,0
|
|
20240416,102000,297642500,399500,398500,399500,398500,40
|
|
20240416,101900,281697000,399000,398500,399000,398500,12
|
|
20240416,101800,276914500,399500,399500,399500,399500,0
|
|
20240416,101700,276914500,399500,399000,399500,399000,2
|
|
20240416,101600,276116000,398500,398500,398500,398500,0
|
|
20240416,101500,276116000,398500,398500,398500,398500,3
|
|
20240416,101400,274920500,398500,398500,398500,398500,12
|
|
20240416,101300,270138500,399000,399500,399500,399000,17
|
|
20240416,101200,263354000,399000,399000,399000,399000,11
|
|
20240416,101100,258965000,399000,399000,399000,399000,2
|
|
20240416,101000,258167000,399000,400000,400000,399000,7
|
|
20240416,100900,255368000,399500,399500,399500,399500,3
|
|
20240416,100800,254169500,400000,400000,400000,400000,1
|
|
20240416,100700,253769500,399500,399500,399500,399500,6
|
|
20240416,100600,251372500,400500,400000,400500,400000,6
|
|
20240416,100500,248971500,401000,401000,401000,401000,0
|
|
20240416,100400,248971500,401000,400500,401000,400500,84
|
|
20240416,100300,215325500,400500,401000,401000,400500,4
|
|
20240416,100200,213723000,401000,401000,401000,401000,0
|
|
20240416,100100,213723000,401000,400500,401000,400500,2
|
|
20240416,100000,212921500,401000,399500,401000,399500,142
|
|
20240416,095900,156167500,399500,399000,399500,399000,30
|
|
20240416,095800,144193000,398500,399000,399000,398500,2
|
|
20240416,095700,143395500,398500,398500,398500,398500,1
|
|
20240416,095600,142997000,399000,399000,399000,399000,0
|
|
20240416,095500,142997000,399000,399000,399000,399000,5
|
|
20240416,095400,141002000,398500,398500,398500,398500,2
|
|
20240416,095300,140205000,398500,398500,398500,398500,0
|
|
20240416,095200,140205000,398500,398500,398500,398500,8
|
|
20240416,095100,137017000,399000,399000,399000,399000,0
|
|
20240416,095000,137017000,399000,399000,399000,399000,0
|
|
20240416,094900,137017000,399000,397500,399000,397500,2
|
|
20240416,094800,136220500,397000,397000,397000,397000,1
|
|
20240416,094700,135823500,397500,397500,397500,397500,0
|
|
20240416,094600,135823500,397500,398000,398000,397500,5
|
|
20240416,094500,133835000,398500,398500,398500,398500,1
|
|
20240416,094400,133436500,397500,397500,397500,397500,1
|
|
20240416,094300,133039000,397000,397500,397500,397000,3
|
|
20240416,094200,131847000,399000,397000,399000,397000,17
|
|
20240416,094100,125094000,397500,397500,397500,397500,1
|
|
20240416,094000,124696500,397000,397000,397000,397000,0
|
|
20240416,093900,124696500,397000,397000,397000,397000,3
|
|
20240416,093800,123505500,397000,397000,397000,397000,3
|
|
20240416,093700,122314500,397500,398000,399000,397500,11
|
|
20240416,093600,117937500,398500,398500,398500,398500,2
|
|
20240416,093500,117140500,399000,399500,399500,399000,6
|
|
20240416,093400,114744500,399000,400000,401000,399000,5
|
|
20240416,093300,112745500,400000,400000,400000,400000,3
|
|
20240416,093200,111545500,399500,399500,399500,399500,2
|
|
20240416,093100,110746500,399000,399000,399000,398500,4
|
|
20240416,093000,109151500,399500,399500,401000,398500,41
|
|
20240416,092900,92767000,399500,399000,399500,399000,27
|
|
20240416,092800,81993000,399000,399000,399000,399000,0
|
|
20240416,092700,81993000,399000,398500,399000,398500,14
|
|
20240416,092600,76407500,399000,398500,399000,397500,6
|
|
20240416,092500,74018000,396500,396500,396500,396500,0
|
|
20240416,092400,74018000,396500,396500,396500,396500,0
|
|
20240416,092300,74018000,396500,396500,396500,396500,0
|
|
20240416,092200,74018000,396500,396500,396500,396500,0
|
|
20240416,092100,74018000,396500,398000,398000,396500,3
|
|
20240416,092000,72827000,398000,398000,398000,398000,8
|
|
20240416,091900,69643000,396000,396000,396000,396000,0
|
|
20240416,091800,69643000,396000,396000,396000,396000,0
|
|
20240416,091700,69643000,396000,396000,396000,396000,4
|
|
20240416,091600,68059000,396000,398000,398000,396000,4
|
|
20240416,091500,66471000,398000,395500,398000,395500,16
|
|
20240416,091400,60133500,394500,394500,394500,394500,0
|
|
20240416,091300,60133500,394500,394500,394500,394500,4
|
|
20240416,091200,58555500,394500,393500,395500,393500,11
|
|
20240416,091100,54220000,394000,395000,395000,394000,31
|
|
20240416,091000,41984500,395000,395500,395500,395000,2
|
|
20240416,090900,41194000,395500,395500,395500,395500,1
|
|
20240416,090800,40798500,395500,395500,395500,395500,13
|
|
20240416,090700,35657000,396000,396000,396000,396000,0
|
|
20240416,090600,35657000,396000,396000,396000,396000,20
|
|
20240416,090500,27737000,396500,397000,397000,396500,11
|
|
20240416,090400,23371500,397000,396000,397000,396000,19
|
|
20240416,090300,15842000,396000,396500,396500,396000,12
|
|
20240416,090200,11089000,396500,396500,396500,396500,0
|
|
20240416,090100,11089000,396500,396500,396500,396500,2
|
|
20240416,090000,10296000,396000,396000,396000,396000,26
|