589 lines
32 KiB
CSV
589 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,184600,782674000,394000,394000,394000,394000,67
|
|
20240417,184500,782674000,394000,394000,394000,394000,0
|
|
20240417,184400,782674000,394000,394000,394000,394000,0
|
|
20240417,184300,782674000,394000,394000,394000,394000,0
|
|
20240417,184200,782674000,394000,394000,394000,394000,0
|
|
20240417,184100,782674000,394000,394000,394000,394000,0
|
|
20240417,184000,782674000,394000,394000,394000,394000,0
|
|
20240417,183900,782674000,394000,394000,394000,394000,0
|
|
20240417,183800,782674000,394000,394000,394000,394000,0
|
|
20240417,183700,782674000,394000,394000,394000,394000,0
|
|
20240417,183600,782674000,394000,394000,394000,394000,0
|
|
20240417,183500,782674000,394000,394000,394000,394000,0
|
|
20240417,183400,782674000,394000,394000,394000,394000,0
|
|
20240417,183300,782674000,394000,394000,394000,394000,0
|
|
20240417,183200,782674000,394000,394000,394000,394000,0
|
|
20240417,183100,782674000,394000,394000,394000,394000,0
|
|
20240417,183000,782674000,394000,394000,394000,394000,0
|
|
20240417,182900,782674000,394000,394000,394000,394000,0
|
|
20240417,182800,782674000,394000,394000,394000,394000,0
|
|
20240417,182700,782674000,394000,394000,394000,394000,0
|
|
20240417,182600,782674000,394000,394000,394000,394000,0
|
|
20240417,182500,782674000,394000,394000,394000,394000,0
|
|
20240417,182400,782674000,394000,394000,394000,394000,0
|
|
20240417,182300,782674000,394000,394000,394000,394000,0
|
|
20240417,182200,782674000,394000,394000,394000,394000,0
|
|
20240417,182100,782674000,394000,394000,394000,394000,0
|
|
20240417,182000,782674000,394000,394000,394000,394000,0
|
|
20240417,181900,782674000,394000,394000,394000,394000,0
|
|
20240417,181800,782674000,394000,394000,394000,394000,0
|
|
20240417,181700,782674000,394000,394000,394000,394000,0
|
|
20240417,181600,782674000,394000,394000,394000,394000,67
|
|
20240417,181500,782674000,394000,394000,394000,394000,0
|
|
20240417,181400,782674000,394000,394000,394000,394000,0
|
|
20240417,181300,782674000,394000,394000,394000,394000,0
|
|
20240417,181200,782674000,394000,394000,394000,394000,0
|
|
20240417,181100,782674000,394000,394000,394000,394000,0
|
|
20240417,181000,782674000,394000,394000,394000,394000,0
|
|
20240417,180900,782674000,394000,394000,394000,394000,0
|
|
20240417,180800,782674000,394000,394000,394000,394000,0
|
|
20240417,180700,782674000,394000,394000,394000,394000,0
|
|
20240417,180600,782674000,394000,394000,394000,394000,0
|
|
20240417,180500,782674000,394000,394000,394000,394000,0
|
|
20240417,180400,782674000,394000,394000,394000,394000,0
|
|
20240417,180300,782674000,394000,394000,394000,394000,0
|
|
20240417,180200,782674000,394000,394000,394000,394000,0
|
|
20240417,180100,782674000,394000,394000,394000,394000,0
|
|
20240417,180000,782674000,394000,394000,394000,394000,0
|
|
20240417,175900,782674000,394000,394000,394000,394000,0
|
|
20240417,175800,782674000,394000,394000,394000,394000,0
|
|
20240417,175700,782674000,394000,394000,394000,394000,0
|
|
20240417,175600,782674000,394000,394000,394000,394000,0
|
|
20240417,175500,782674000,394000,394000,394000,394000,0
|
|
20240417,175400,782674000,394000,394000,394000,394000,0
|
|
20240417,175300,782674000,394000,394000,394000,394000,0
|
|
20240417,175200,782674000,394000,394000,394000,394000,0
|
|
20240417,175100,782674000,394000,394000,394000,394000,0
|
|
20240417,175000,782674000,394000,394000,394000,394000,0
|
|
20240417,174900,782674000,394000,394000,394000,394000,0
|
|
20240417,174800,782674000,394000,394000,394000,394000,0
|
|
20240417,174700,782674000,394000,394000,394000,394000,0
|
|
20240417,174600,782674000,394000,394000,394000,394000,67
|
|
20240417,174500,782674000,394000,394000,394000,394000,0
|
|
20240417,174400,782674000,394000,394000,394000,394000,0
|
|
20240417,174300,782674000,394000,394000,394000,394000,0
|
|
20240417,174200,782674000,394000,394000,394000,394000,0
|
|
20240417,174100,782674000,394000,394000,394000,394000,0
|
|
20240417,174000,782674000,394000,394000,394000,394000,0
|
|
20240417,173900,782674000,394000,394000,394000,394000,0
|
|
20240417,173800,782674000,394000,394000,394000,394000,0
|
|
20240417,173700,782674000,394000,394000,394000,394000,0
|
|
20240417,173600,782674000,394000,394000,394000,394000,0
|
|
20240417,173500,782674000,394000,394000,394000,394000,0
|
|
20240417,173400,782674000,394000,394000,394000,394000,0
|
|
20240417,173300,782674000,394000,394000,394000,394000,0
|
|
20240417,173200,782674000,394000,394000,394000,394000,0
|
|
20240417,173100,782674000,394000,394000,394000,394000,0
|
|
20240417,173000,782674000,394000,394000,394000,394000,0
|
|
20240417,172900,782674000,394000,394000,394000,394000,0
|
|
20240417,172800,782674000,394000,394000,394000,394000,0
|
|
20240417,172700,782674000,394000,394000,394000,394000,0
|
|
20240417,172600,782674000,394000,394000,394000,394000,0
|
|
20240417,172500,782674000,394000,394000,394000,394000,0
|
|
20240417,172400,782674000,394000,394000,394000,394000,0
|
|
20240417,172300,782674000,394000,394000,394000,394000,0
|
|
20240417,172200,782674000,394000,394000,394000,394000,0
|
|
20240417,172100,782674000,394000,394000,394000,394000,0
|
|
20240417,172000,782674000,394000,394000,394000,394000,0
|
|
20240417,171900,782674000,394000,394000,394000,394000,0
|
|
20240417,171800,782674000,394000,394000,394000,394000,0
|
|
20240417,171700,782674000,394000,394000,394000,394000,0
|
|
20240417,171600,782674000,394000,394000,394000,394000,67
|
|
20240417,171500,782674000,394000,394000,394000,394000,0
|
|
20240417,171400,782674000,394000,394000,394000,394000,0
|
|
20240417,171300,782674000,394000,394000,394000,394000,0
|
|
20240417,171200,782674000,394000,394000,394000,394000,0
|
|
20240417,171100,782674000,394000,394000,394000,394000,0
|
|
20240417,171000,782674000,394000,394000,394000,394000,0
|
|
20240417,170900,782674000,394000,394000,394000,394000,0
|
|
20240417,170800,782674000,394000,394000,394000,394000,0
|
|
20240417,170700,782674000,394000,394000,394000,394000,0
|
|
20240417,170600,782674000,394000,394000,394000,394000,0
|
|
20240417,170500,782674000,394000,394000,394000,394000,0
|
|
20240417,170400,782674000,394000,394000,394000,394000,0
|
|
20240417,170300,782674000,394000,394000,394000,394000,0
|
|
20240417,170200,782674000,394000,394000,394000,394000,0
|
|
20240417,170100,782674000,394000,394000,394000,394000,0
|
|
20240417,170000,782674000,394000,394000,394000,394000,0
|
|
20240417,165900,782674000,394000,394000,394000,394000,0
|
|
20240417,165800,782674000,394000,394000,394000,394000,0
|
|
20240417,165700,782674000,394000,394000,394000,394000,0
|
|
20240417,165600,782674000,394000,394000,394000,394000,0
|
|
20240417,165500,782674000,394000,394000,394000,394000,0
|
|
20240417,165400,782674000,394000,394000,394000,394000,0
|
|
20240417,165300,782674000,394000,394000,394000,394000,0
|
|
20240417,165200,782674000,394000,394000,394000,394000,0
|
|
20240417,165100,782674000,394000,394000,394000,394000,0
|
|
20240417,165000,782674000,394000,394000,394000,394000,0
|
|
20240417,164900,782674000,394000,394000,394000,394000,0
|
|
20240417,164800,782674000,394000,394000,394000,394000,0
|
|
20240417,164700,782674000,394000,394000,394000,394000,0
|
|
20240417,164600,782674000,394000,394000,394000,394000,67
|
|
20240417,164500,782674000,394000,394000,394000,394000,0
|
|
20240417,164400,782674000,394000,394000,394000,394000,0
|
|
20240417,164300,782674000,394000,394000,394000,394000,0
|
|
20240417,164200,782674000,394000,394000,394000,394000,0
|
|
20240417,164100,782674000,394000,394000,394000,394000,0
|
|
20240417,164000,782674000,394000,394000,394000,394000,0
|
|
20240417,163900,782674000,394000,394000,394000,394000,0
|
|
20240417,163800,782674000,394000,394000,394000,394000,0
|
|
20240417,163700,782674000,394000,394000,394000,394000,0
|
|
20240417,163600,782674000,394000,394000,394000,394000,0
|
|
20240417,163500,782674000,394000,394000,394000,394000,0
|
|
20240417,163400,782674000,394000,394000,394000,394000,0
|
|
20240417,163300,782674000,394000,394000,394000,394000,0
|
|
20240417,163200,782674000,394000,394000,394000,394000,0
|
|
20240417,163100,782674000,394000,394000,394000,394000,0
|
|
20240417,163000,782674000,394000,394000,394000,394000,0
|
|
20240417,162900,782674000,394000,394000,394000,394000,0
|
|
20240417,162800,782674000,394000,394000,394000,394000,0
|
|
20240417,162700,782674000,394000,394000,394000,394000,0
|
|
20240417,162600,782674000,394000,394000,394000,394000,0
|
|
20240417,162500,782674000,394000,394000,394000,394000,0
|
|
20240417,162400,782674000,394000,394000,394000,394000,0
|
|
20240417,162300,782674000,394000,394000,394000,394000,0
|
|
20240417,162200,782674000,394000,394000,394000,394000,0
|
|
20240417,162100,782674000,394000,394000,394000,394000,0
|
|
20240417,162000,782674000,394000,394000,394000,394000,0
|
|
20240417,161900,782674000,394000,394000,394000,394000,0
|
|
20240417,161800,782674000,394000,394000,394000,394000,0
|
|
20240417,161700,782674000,394000,394000,394000,394000,0
|
|
20240417,161600,782674000,394000,394000,394000,394000,67
|
|
20240417,161500,782674000,394000,394000,394000,394000,0
|
|
20240417,161400,782674000,394000,394000,394000,394000,0
|
|
20240417,161300,782674000,394000,394000,394000,394000,0
|
|
20240417,161200,782674000,394000,394000,394000,394000,0
|
|
20240417,161100,782674000,394000,394000,394000,394000,0
|
|
20240417,161000,782674000,394000,394000,394000,394000,0
|
|
20240417,160900,782674000,394000,394000,394000,394000,0
|
|
20240417,160800,782674000,394000,394000,394000,394000,0
|
|
20240417,160700,782674000,394000,394000,394000,394000,0
|
|
20240417,160600,782674000,394000,394000,394000,394000,0
|
|
20240417,160500,782674000,394000,394000,394000,394000,0
|
|
20240417,160400,782674000,394000,394000,394000,394000,0
|
|
20240417,160300,782674000,394000,394000,394000,394000,0
|
|
20240417,160200,782674000,394000,394000,394000,394000,0
|
|
20240417,160100,782674000,394000,394000,394000,394000,0
|
|
20240417,160000,782674000,394000,394000,394000,394000,0
|
|
20240417,155900,782674000,394000,394000,394000,394000,0
|
|
20240417,155800,782674000,394000,394000,394000,394000,0
|
|
20240417,155700,782674000,394000,394000,394000,394000,0
|
|
20240417,155600,782674000,394000,394000,394000,394000,0
|
|
20240417,155500,782674000,394000,394000,394000,394000,0
|
|
20240417,155400,782674000,394000,394000,394000,394000,0
|
|
20240417,155300,782674000,394000,394000,394000,394000,0
|
|
20240417,155200,782674000,394000,394000,394000,394000,0
|
|
20240417,155100,782674000,394000,394000,394000,394000,0
|
|
20240417,155000,782674000,394000,394000,394000,394000,0
|
|
20240417,154900,782674000,394000,394000,394000,394000,0
|
|
20240417,154800,782674000,394000,394000,394000,394000,0
|
|
20240417,154700,782674000,394000,394000,394000,394000,0
|
|
20240417,154600,782674000,394000,394000,394000,394000,67
|
|
20240417,154500,782674000,394000,394000,394000,394000,0
|
|
20240417,154400,782674000,394000,394000,394000,394000,0
|
|
20240417,154300,782674000,394000,394000,394000,394000,0
|
|
20240417,154200,782674000,394000,394000,394000,394000,0
|
|
20240417,154100,782674000,394000,394000,394000,394000,0
|
|
20240417,154000,782674000,394000,394000,394000,394000,0
|
|
20240417,153900,782674000,394000,394000,394000,394000,0
|
|
20240417,153800,782674000,394000,394000,394000,394000,0
|
|
20240417,153700,782674000,394000,394000,394000,394000,0
|
|
20240417,153600,782674000,394000,394000,394000,394000,0
|
|
20240417,153500,782674000,394000,394000,394000,394000,0
|
|
20240417,153400,782674000,394000,394000,394000,394000,0
|
|
20240417,153300,782674000,394000,394000,394000,394000,0
|
|
20240417,153200,782674000,394000,394000,394000,394000,0
|
|
20240417,153100,782674000,394000,394000,394000,394000,0
|
|
20240417,153000,782674000,394000,394000,394000,394000,67
|
|
20240417,152900,756276000,393000,393000,393000,393000,0
|
|
20240417,152800,756276000,393000,393000,393000,393000,0
|
|
20240417,152700,756276000,393000,393000,393000,393000,0
|
|
20240417,152600,756276000,393000,393000,393000,393000,0
|
|
20240417,152500,756276000,393000,393000,393000,393000,0
|
|
20240417,152400,756276000,393000,393000,393000,393000,0
|
|
20240417,152300,756276000,393000,393000,393000,393000,0
|
|
20240417,152200,756276000,393000,393000,393000,393000,0
|
|
20240417,152100,756276000,393000,393000,393000,393000,0
|
|
20240417,152000,756276000,393000,393000,393000,393000,0
|
|
20240417,151900,756276000,393000,392500,393000,392500,4
|
|
20240417,151800,754705000,392500,392500,393000,392500,4
|
|
20240417,151700,753134000,392500,392500,392500,392500,1
|
|
20240417,151600,752741500,392500,392500,392500,392500,0
|
|
20240417,151500,752741500,392500,392500,392500,392500,1
|
|
20240417,151400,752349000,392500,393000,393000,392500,3
|
|
20240417,151300,751171000,392500,392500,392500,392500,0
|
|
20240417,151200,751171000,392500,393000,393000,392500,2
|
|
20240417,151100,750385500,393000,393000,393000,393000,6
|
|
20240417,151000,748027500,392500,392500,392500,392500,6
|
|
20240417,150900,745672500,393000,393000,393000,392500,5
|
|
20240417,150800,743708000,393000,393000,393000,392500,19
|
|
20240417,150700,736241500,393500,393500,393500,393000,118
|
|
20240417,150600,689839000,393500,393500,393500,393500,0
|
|
20240417,150500,689839000,393500,393500,393500,393500,0
|
|
20240417,150400,689839000,393500,393500,393500,393500,12
|
|
20240417,150300,685117000,393500,393500,393500,393500,0
|
|
20240417,150200,685117000,393500,393500,394000,393500,23
|
|
20240417,150100,676066000,393500,394000,394500,393500,16
|
|
20240417,150000,669759000,394000,395000,395000,394000,3
|
|
20240417,145900,668576000,394000,394000,394000,394000,12
|
|
20240417,145800,663848000,393500,394000,394000,393500,6
|
|
20240417,145700,661486500,395000,395000,395000,395000,0
|
|
20240417,145600,661486500,395000,394500,395000,394500,3
|
|
20240417,145500,660302500,394000,394000,394000,394000,2
|
|
20240417,145400,659514500,394500,394500,394500,394500,0
|
|
20240417,145300,659514500,394500,394500,394500,394500,2
|
|
20240417,145200,658725500,394500,394000,394500,394000,33
|
|
20240417,145100,645720500,394000,394000,394000,394000,1
|
|
20240417,145000,645326500,394000,394000,394000,394000,1
|
|
20240417,144900,644932500,394000,394000,394000,394000,0
|
|
20240417,144800,644932500,394000,394000,394000,394000,0
|
|
20240417,144700,644932500,394000,394000,394000,394000,1
|
|
20240417,144600,644538500,394000,394000,394000,394000,1
|
|
20240417,144500,644144500,393500,393500,393500,393500,23
|
|
20240417,144400,635094000,393500,393500,393500,393500,0
|
|
20240417,144300,635094000,393500,393500,393500,393500,0
|
|
20240417,144200,635094000,393500,393500,393500,393500,0
|
|
20240417,144100,635094000,393500,393500,393500,393500,1
|
|
20240417,144000,634700500,393500,394000,394000,393500,4
|
|
20240417,143900,633125500,393500,394000,394000,393500,3
|
|
20240417,143800,631944000,394000,394000,394000,394000,0
|
|
20240417,143700,631944000,394000,394000,394000,394000,0
|
|
20240417,143600,631944000,394000,394000,394000,394000,1
|
|
20240417,143500,631550000,393500,393500,393500,393500,6
|
|
20240417,143400,629189000,393500,393500,393500,393500,0
|
|
20240417,143300,629189000,393500,393500,393500,393500,0
|
|
20240417,143200,629189000,393500,393500,393500,393500,0
|
|
20240417,143100,629189000,393500,393500,393500,393500,0
|
|
20240417,143000,629189000,393500,393500,393500,393500,0
|
|
20240417,142900,629189000,393500,393500,393500,393500,0
|
|
20240417,142800,629189000,393500,393500,393500,393500,2
|
|
20240417,142700,628402000,393500,394000,394000,393500,8
|
|
20240417,142600,625250500,393500,393500,393500,393500,0
|
|
20240417,142500,625250500,393500,394000,394000,393500,38
|
|
20240417,142400,610281000,394000,394000,394000,394000,18
|
|
20240417,142300,603189000,395000,394000,395000,394000,23
|
|
20240417,142200,594126000,394000,394000,394000,394000,8
|
|
20240417,142100,590974000,394000,394000,394000,394000,0
|
|
20240417,142000,590974000,394000,394000,394500,394000,4
|
|
20240417,141900,589397000,394000,394000,394000,394000,0
|
|
20240417,141800,589397000,394000,394000,394000,394000,0
|
|
20240417,141700,589397000,394000,394000,394000,394000,0
|
|
20240417,141600,589397000,394000,394000,394000,394000,0
|
|
20240417,141500,589397000,394000,394000,394000,394000,1
|
|
20240417,141400,589003000,395000,395000,395000,395000,1
|
|
20240417,141300,588608000,394000,394000,394000,394000,0
|
|
20240417,141200,588608000,394000,394000,394000,394000,13
|
|
20240417,141100,583486000,395000,395000,395000,395000,0
|
|
20240417,141000,583486000,395000,395000,395000,395000,0
|
|
20240417,140900,583486000,395000,395000,395000,394000,5
|
|
20240417,140800,581512000,395000,394500,395000,394500,3
|
|
20240417,140700,580328000,394500,394500,394500,394500,1
|
|
20240417,140600,579933500,394500,394500,394500,394500,0
|
|
20240417,140500,579933500,394500,395000,395000,394500,2
|
|
20240417,140400,579144000,394500,394500,394500,394500,2
|
|
20240417,140300,578355000,395500,395500,395500,395500,0
|
|
20240417,140200,578355000,395500,395500,395500,395500,0
|
|
20240417,140100,578355000,395500,395500,395500,395500,1
|
|
20240417,140000,577959500,394000,394000,394000,394000,0
|
|
20240417,135900,577959500,394000,395000,395000,394000,41
|
|
20240417,135800,561771500,395000,395000,395000,395000,0
|
|
20240417,135700,561771500,395000,395000,395000,395000,0
|
|
20240417,135600,561771500,395000,395000,395000,395000,1
|
|
20240417,135500,561376500,395000,395000,395000,395000,3
|
|
20240417,135400,560191500,395000,395000,395000,395000,5
|
|
20240417,135300,558216500,395000,395000,395000,395000,0
|
|
20240417,135200,558216500,395000,395000,395000,395000,0
|
|
20240417,135100,558216500,395000,395000,395000,395000,0
|
|
20240417,135000,558216500,395000,395000,395000,395000,0
|
|
20240417,134900,558216500,395000,395500,396000,395000,12
|
|
20240417,134800,553467500,396000,396000,396000,396000,0
|
|
20240417,134700,553467500,396000,396000,396000,396000,0
|
|
20240417,134600,553467500,396000,395000,396000,395000,5
|
|
20240417,134500,551491500,395000,395000,395000,395000,9
|
|
20240417,134400,547936500,395500,395500,395500,395500,0
|
|
20240417,134300,547936500,395500,395500,395500,395500,1
|
|
20240417,134200,547541000,395000,395500,395500,395000,6
|
|
20240417,134100,545168500,396000,396000,396000,396000,0
|
|
20240417,134000,545168500,396000,395000,396000,395000,4
|
|
20240417,133900,543587500,395000,395000,395000,395000,2
|
|
20240417,133800,542797500,395000,395000,395000,395000,0
|
|
20240417,133700,542797500,395000,395000,395000,395000,1
|
|
20240417,133600,542402500,394500,394500,394500,394500,0
|
|
20240417,133500,542402500,394500,395000,395000,394500,8
|
|
20240417,133400,539243000,395000,395000,395000,395000,11
|
|
20240417,133300,534898000,394500,394500,394500,394500,0
|
|
20240417,133200,534898000,394500,394500,394500,394500,0
|
|
20240417,133100,534898000,394500,394500,394500,394500,0
|
|
20240417,133000,534898000,394500,394500,394500,394500,1
|
|
20240417,132900,534503500,394000,394000,394000,394000,0
|
|
20240417,132800,534503500,394000,394000,394000,394000,0
|
|
20240417,132700,534503500,394000,394000,394000,394000,0
|
|
20240417,132600,534503500,394000,394000,394000,394000,0
|
|
20240417,132500,534503500,394000,394000,394000,394000,0
|
|
20240417,132400,534503500,394000,394000,394000,394000,0
|
|
20240417,132300,534503500,394000,394500,394500,394000,3
|
|
20240417,132200,533320500,394500,394500,394500,394500,0
|
|
20240417,132100,533320500,394500,394500,394500,394500,0
|
|
20240417,132000,533320500,394500,394500,394500,394500,0
|
|
20240417,131900,533320500,394500,394500,394500,394500,0
|
|
20240417,131800,533320500,394500,395500,395500,394500,82
|
|
20240417,131700,500951000,395000,395000,395000,395000,0
|
|
20240417,131600,500951000,395000,395000,395000,395000,0
|
|
20240417,131500,500951000,395000,395000,395000,395000,1
|
|
20240417,131400,500556000,395500,395500,395500,394500,15
|
|
20240417,131300,494624500,395000,395000,395000,395000,0
|
|
20240417,131200,494624500,395000,395000,395000,394500,47
|
|
20240417,131100,476062000,395000,395000,395000,395000,0
|
|
20240417,131000,476062000,395000,395500,395500,395000,5
|
|
20240417,130900,474085500,395000,395000,395000,395000,0
|
|
20240417,130800,474085500,395000,395000,395000,395000,0
|
|
20240417,130700,474085500,395000,395000,395000,395000,0
|
|
20240417,130600,474085500,395000,395000,395000,395000,0
|
|
20240417,130500,474085500,395000,395000,395000,395000,0
|
|
20240417,130400,474085500,395000,395000,395000,395000,0
|
|
20240417,130300,474085500,395000,395000,395000,395000,0
|
|
20240417,130200,474085500,395000,395000,395000,395000,2
|
|
20240417,130100,473295500,395000,395500,395500,395000,7
|
|
20240417,130000,470527500,395000,395000,395000,395000,0
|
|
20240417,125900,470527500,395000,395000,395000,395000,0
|
|
20240417,125800,470527500,395000,395000,395000,395000,0
|
|
20240417,125700,470527500,395000,395000,395000,395000,0
|
|
20240417,125600,470527500,395000,395000,395000,395000,0
|
|
20240417,125500,470527500,395000,395000,395000,395000,1
|
|
20240417,125400,470132500,395000,395000,395000,395000,0
|
|
20240417,125300,470132500,395000,396000,396000,395000,7
|
|
20240417,125200,467361500,396000,396000,396000,396000,1
|
|
20240417,125100,466965500,396000,396000,396000,396000,0
|
|
20240417,125000,466965500,396000,396000,396000,396000,0
|
|
20240417,124900,466965500,396000,396000,396000,396000,0
|
|
20240417,124800,466965500,396000,395500,396000,395500,6
|
|
20240417,124700,464592000,395000,395500,395500,395000,2
|
|
20240417,124600,463801500,395000,395000,395000,395000,6
|
|
20240417,124500,461431500,394500,394500,394500,394500,0
|
|
20240417,124400,461431500,394500,394500,394500,394500,0
|
|
20240417,124300,461431500,394500,394500,394500,394500,0
|
|
20240417,124200,461431500,394500,394500,394500,394500,0
|
|
20240417,124100,461431500,394500,394500,394500,394500,0
|
|
20240417,124000,461431500,394500,394500,394500,394500,0
|
|
20240417,123900,461431500,394500,394500,394500,394500,0
|
|
20240417,123800,461431500,394500,394500,394500,394500,0
|
|
20240417,123700,461431500,394500,394500,394500,394500,0
|
|
20240417,123600,461431500,394500,394500,394500,394500,0
|
|
20240417,123500,461431500,394500,394500,395000,394500,18
|
|
20240417,123400,454330000,394500,394500,394500,394500,0
|
|
20240417,123300,454330000,394500,394500,394500,394500,1
|
|
20240417,123200,453935500,394500,394500,394500,394500,5
|
|
20240417,123100,451963000,394500,394500,394500,394500,0
|
|
20240417,123000,451963000,394500,394500,394500,394500,0
|
|
20240417,122900,451963000,394500,395000,395000,394500,8
|
|
20240417,122800,448803500,395000,395000,395000,395000,0
|
|
20240417,122700,448803500,395000,395500,395500,395000,11
|
|
20240417,122600,444454000,395000,395500,395500,395000,21
|
|
20240417,122500,436150000,395500,395500,395500,395500,0
|
|
20240417,122400,436150000,395500,395500,395500,395500,0
|
|
20240417,122300,436150000,395500,395500,395500,395500,1
|
|
20240417,122200,435754500,394500,394500,394500,394500,0
|
|
20240417,122100,435754500,394500,394500,394500,394500,0
|
|
20240417,122000,435754500,394500,394500,394500,394500,0
|
|
20240417,121900,435754500,394500,394500,394500,394500,0
|
|
20240417,121800,435754500,394500,394500,394500,394500,0
|
|
20240417,121700,435754500,394500,394500,394500,394500,0
|
|
20240417,121600,435754500,394500,394500,394500,394500,0
|
|
20240417,121500,435754500,394500,394500,394500,394500,0
|
|
20240417,121400,435754500,394500,394500,394500,394500,0
|
|
20240417,121300,435754500,394500,395500,396000,394500,50
|
|
20240417,121200,415983000,396000,396000,396000,396000,0
|
|
20240417,121100,415983000,396000,396000,396000,396000,7
|
|
20240417,121000,413211000,396000,396000,396000,396000,5
|
|
20240417,120900,411231000,395500,395500,395500,395500,0
|
|
20240417,120800,411231000,395500,395500,395500,395500,1
|
|
20240417,120700,410835500,395500,395500,395500,395500,0
|
|
20240417,120600,410835500,395500,395500,395500,395500,0
|
|
20240417,120500,410835500,395500,395500,395500,395500,0
|
|
20240417,120400,410835500,395500,395500,395500,395500,0
|
|
20240417,120300,410835500,395500,395500,395500,395500,0
|
|
20240417,120200,410835500,395500,395500,395500,395500,1
|
|
20240417,120100,410440000,395000,395000,395000,395000,2
|
|
20240417,120000,409650000,395000,395000,395000,395000,0
|
|
20240417,115900,409650000,395000,395000,395000,394500,3
|
|
20240417,115800,408465500,395000,395000,395000,395000,0
|
|
20240417,115700,408465500,395000,395000,395000,395000,1
|
|
20240417,115600,408070500,395000,395000,395000,395000,3
|
|
20240417,115500,406885500,394500,395000,395000,394500,5
|
|
20240417,115400,404911000,395500,395500,395500,395500,0
|
|
20240417,115300,404911000,395500,395500,395500,395500,2
|
|
20240417,115200,404120000,395500,395500,395500,395500,0
|
|
20240417,115100,404120000,395500,395500,395500,395500,0
|
|
20240417,115000,404120000,395500,395500,395500,395500,0
|
|
20240417,114900,404120000,395500,395500,395500,395500,1
|
|
20240417,114800,403724500,395500,395500,395500,395500,0
|
|
20240417,114700,403724500,395500,395500,395500,395500,0
|
|
20240417,114600,403724500,395500,395500,395500,395500,1
|
|
20240417,114500,403329000,395500,395500,396000,395500,5
|
|
20240417,114400,401351000,395500,395500,395500,395500,0
|
|
20240417,114300,401351000,395500,395500,395500,395500,0
|
|
20240417,114200,401351000,395500,395500,395500,395500,0
|
|
20240417,114100,401351000,395500,395500,395500,395500,0
|
|
20240417,114000,401351000,395500,395500,395500,395500,0
|
|
20240417,113900,401351000,395500,395500,395500,395500,1
|
|
20240417,113800,400955500,396000,396000,396000,396000,3
|
|
20240417,113700,399767500,396000,396000,396000,396000,0
|
|
20240417,113600,399767500,396000,396000,396000,396000,0
|
|
20240417,113500,399767500,396000,396000,396000,396000,0
|
|
20240417,113400,399767500,396000,396000,396000,396000,0
|
|
20240417,113300,399767500,396000,396000,396000,396000,0
|
|
20240417,113200,399767500,396000,396000,396000,396000,0
|
|
20240417,113100,399767500,396000,396000,396000,396000,0
|
|
20240417,113000,399767500,396000,395500,396500,395500,8
|
|
20240417,112900,396601500,396000,396000,396000,396000,4
|
|
20240417,112800,395017500,396000,396000,396000,396000,3
|
|
20240417,112700,393829500,396000,396000,396000,396000,3
|
|
20240417,112600,392641500,396000,396000,396000,396000,0
|
|
20240417,112500,392641500,396000,396000,396000,396000,6
|
|
20240417,112400,390265500,396000,396000,396000,396000,0
|
|
20240417,112300,390265500,396000,396000,396000,396000,0
|
|
20240417,112200,390265500,396000,396000,396000,396000,0
|
|
20240417,112100,390265500,396000,396000,396000,396000,0
|
|
20240417,112000,390265500,396000,396000,396000,396000,4
|
|
20240417,111900,388681500,396000,396000,396000,396000,2
|
|
20240417,111800,387889500,396500,396500,396500,396500,0
|
|
20240417,111700,387889500,396500,396500,396500,396500,0
|
|
20240417,111600,387889500,396500,396500,396500,396500,2
|
|
20240417,111500,387096500,396000,396000,396000,396000,0
|
|
20240417,111400,387096500,396000,396000,396000,396000,14
|
|
20240417,111300,381552500,396500,395500,396500,395500,21
|
|
20240417,111200,373246000,395500,395500,395500,395500,0
|
|
20240417,111100,373246000,395500,395500,395500,395500,4
|
|
20240417,111000,371664000,395500,395500,395500,395500,2
|
|
20240417,110900,370873000,395500,395500,395500,395500,1
|
|
20240417,110800,370477500,395500,395500,395500,395500,6
|
|
20240417,110700,368104500,395500,395500,395500,395500,0
|
|
20240417,110600,368104500,395500,395500,395500,395500,0
|
|
20240417,110500,368104500,395500,395500,395500,395500,0
|
|
20240417,110400,368104500,395500,395500,395500,395500,0
|
|
20240417,110300,368104500,395500,395500,395500,395500,1
|
|
20240417,110200,367709000,395000,395000,395000,395000,0
|
|
20240417,110100,367709000,395000,395000,395000,395000,2
|
|
20240417,110000,366919000,395500,395500,395500,395500,1
|
|
20240417,105900,366523500,395500,395500,395500,395500,1
|
|
20240417,105800,366128000,395500,395500,395500,395500,1
|
|
20240417,105700,365732500,396000,396000,396000,396000,0
|
|
20240417,105600,365732500,396000,396000,396000,396000,0
|
|
20240417,105500,365732500,396000,396000,396000,396000,0
|
|
20240417,105400,365732500,396000,396000,396000,396000,2
|
|
20240417,105300,364940500,396000,396000,396000,396000,0
|
|
20240417,105200,364940500,396000,395500,396000,395000,17
|
|
20240417,105100,358217500,395500,395500,395500,395500,0
|
|
20240417,105000,358217500,395500,395500,395500,395500,3
|
|
20240417,104900,357031000,396000,395500,396000,395500,3
|
|
20240417,104800,355844000,394000,394000,394000,394000,0
|
|
20240417,104700,355844000,394000,394000,394000,394000,0
|
|
20240417,104600,355844000,394000,394000,394000,394000,0
|
|
20240417,104500,355844000,394000,394500,394500,394000,3
|
|
20240417,104400,354661000,394500,395000,395000,394000,19
|
|
20240417,104300,347158000,395500,395500,395500,395500,1
|
|
20240417,104200,346762500,395500,395500,395500,395500,0
|
|
20240417,104100,346762500,395500,395500,395500,395500,3
|
|
20240417,104000,345576000,396000,396000,396000,396000,0
|
|
20240417,103900,345576000,396000,396000,396000,396000,7
|
|
20240417,103800,342804000,396500,396500,396500,396500,1
|
|
20240417,103700,342407500,396500,396500,396500,396500,0
|
|
20240417,103600,342407500,396500,396500,396500,396500,2
|
|
20240417,103500,341614500,396500,396500,396500,396000,25
|
|
20240417,103400,331713000,396500,396000,396500,396000,19
|
|
20240417,103300,324188000,396000,396000,396000,396000,1
|
|
20240417,103200,323792000,396500,396500,396500,396500,3
|
|
20240417,103100,322602500,396500,396500,396500,396500,0
|
|
20240417,103000,322602500,396500,396000,396500,396000,5
|
|
20240417,102900,320622000,396000,396000,396000,396000,1
|
|
20240417,102800,320226000,395500,395500,395500,395500,1
|
|
20240417,102700,319830500,395500,395500,395500,395500,6
|
|
20240417,102600,317457500,395000,395000,395000,395000,2
|
|
20240417,102500,316667500,395500,395500,395500,395500,0
|
|
20240417,102400,316667500,395500,395500,395500,395500,2
|
|
20240417,102300,315876500,395500,395500,395500,395500,1
|
|
20240417,102200,315481000,394500,394500,394500,394500,0
|
|
20240417,102100,315481000,394500,394500,394500,394500,0
|
|
20240417,102000,315481000,394500,394500,394500,394500,10
|
|
20240417,101900,311536000,394500,394500,394500,394500,0
|
|
20240417,101800,311536000,394500,394500,394500,394500,1
|
|
20240417,101700,311141500,394000,395000,395000,394000,86
|
|
20240417,101600,277176000,395000,395000,395000,395000,1
|
|
20240417,101500,276781000,395500,395500,395500,395500,9
|
|
20240417,101400,273221500,396000,396000,396000,396000,0
|
|
20240417,101300,273221500,396000,395500,396000,395500,11
|
|
20240417,101200,268870000,396000,396000,396000,396000,1
|
|
20240417,101100,268474000,395500,396000,396000,395500,6
|
|
20240417,101000,266099000,396000,396000,396000,396000,3
|
|
20240417,100900,264911000,397000,397000,397000,397000,0
|
|
20240417,100800,264911000,397000,396000,397000,395500,6
|
|
20240417,100700,262534500,397000,396500,397000,396500,2
|
|
20240417,100600,261741000,396500,396500,396500,396500,4
|
|
20240417,100500,260155000,396500,396500,396500,396500,0
|
|
20240417,100400,260155000,396500,396500,396500,396500,4
|
|
20240417,100300,258569000,396000,396000,396000,396000,0
|
|
20240417,100200,258569000,396000,396000,396000,396000,2
|
|
20240417,100100,257777000,396500,396500,397000,396500,6
|
|
20240417,100000,255397500,397000,397000,397000,397000,1
|
|
20240417,095900,255000500,395500,395500,395500,395500,0
|
|
20240417,095800,255000500,395500,395500,395500,395500,2
|
|
20240417,095700,254209500,395500,396000,396000,395500,3
|
|
20240417,095600,253022500,397000,397000,397000,397000,0
|
|
20240417,095500,253022500,397000,396000,397000,396000,5
|
|
20240417,095400,251041500,396000,396500,396500,396000,35
|
|
20240417,095300,237165000,397000,397000,397000,397000,0
|
|
20240417,095200,237165000,397000,397000,397000,397000,1
|
|
20240417,095100,236768000,397000,396500,397000,396500,20
|
|
20240417,095000,228837500,396500,396500,396500,396500,1
|
|
20240417,094900,228441000,396500,396500,396500,396500,0
|
|
20240417,094800,228441000,396500,396500,396500,396500,0
|
|
20240417,094700,228441000,396500,396500,396500,396500,1
|
|
20240417,094600,228044500,396500,396500,396500,396500,13
|
|
20240417,094500,222890000,397000,396500,397000,396500,5
|
|
20240417,094400,220907000,397000,397000,397000,397000,0
|
|
20240417,094300,220907000,397000,397000,397000,397000,1
|
|
20240417,094200,220510000,397000,396500,397000,396500,15
|
|
20240417,094100,214561500,396500,396500,396500,395500,98
|
|
20240417,094000,175770500,396500,397000,398000,396500,29
|
|
20240417,093900,164258000,397000,396500,397500,396500,17
|
|
20240417,093800,157509500,397500,397000,397500,396500,85
|
|
20240417,093700,123786000,397000,397000,397000,397000,0
|
|
20240417,093600,123786000,397000,396500,397000,396500,2
|
|
20240417,093500,122992500,396500,396500,396500,396500,0
|
|
20240417,093400,122992500,396500,396500,396500,396500,0
|
|
20240417,093300,122992500,396500,396500,396500,396500,0
|
|
20240417,093200,122992500,396500,396500,396500,396500,2
|
|
20240417,093100,122199500,397000,396500,397000,396500,28
|
|
20240417,093000,111094500,396500,396500,396500,396500,1
|
|
20240417,092900,110698000,396000,396000,396000,396000,0
|
|
20240417,092800,110698000,396000,396000,396000,396000,2
|
|
20240417,092700,109906000,396000,396500,396500,396000,3
|
|
20240417,092600,108717500,396000,396000,396000,396000,4
|
|
20240417,092500,107133500,396000,396000,396000,396000,4
|
|
20240417,092400,105549500,396000,396000,396000,396000,4
|
|
20240417,092300,103965500,396500,396000,396500,396000,12
|
|
20240417,092200,99211000,396500,396500,396500,396500,6
|
|
20240417,092100,96832000,396500,396500,396500,396500,3
|
|
20240417,092000,95642500,396000,396500,396500,396000,11
|
|
20240417,091900,91284000,396000,396000,396000,396000,2
|
|
20240417,091800,90492000,396000,395500,396000,395500,5
|
|
20240417,091700,88514000,396000,396000,396000,396000,3
|
|
20240417,091600,87326000,396000,396000,396000,396000,7
|
|
20240417,091500,84554000,395500,395500,395500,395500,6
|
|
20240417,091400,82181000,395500,395500,395500,395500,8
|
|
20240417,091300,79017000,395500,395500,395500,395500,0
|
|
20240417,091200,79017000,395500,395500,395500,395500,6
|
|
20240417,091100,76644000,396000,397000,397000,396000,9
|
|
20240417,091000,73074000,397000,397000,397000,397000,4
|
|
20240417,090900,71486000,396000,397000,397000,396000,4
|
|
20240417,090800,69901000,397000,396000,397000,396000,3
|
|
20240417,090700,68712000,397000,397000,397000,397000,5
|
|
20240417,090600,66727000,397000,396500,397000,396500,7
|
|
20240417,090500,63948500,396000,397500,397500,396000,9
|
|
20240417,090400,60377000,396000,398000,398000,396000,2
|
|
20240417,090300,59583000,398000,397500,398000,397500,5
|
|
20240417,090200,57595000,395000,395000,395000,395000,10
|
|
20240417,090100,53645000,394500,394500,395000,393000,13
|
|
20240417,090000,48521500,392500,396000,396000,390500,123
|