589 lines
32 KiB
CSV
589 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,184600,793048500,392000,392000,392000,392000,53
|
|
20240418,184500,793048500,392000,392000,392000,392000,0
|
|
20240418,184400,793048500,392000,392000,392000,392000,0
|
|
20240418,184300,793048500,392000,392000,392000,392000,0
|
|
20240418,184200,793048500,392000,392000,392000,392000,0
|
|
20240418,184100,793048500,392000,392000,392000,392000,0
|
|
20240418,184000,793048500,392000,392000,392000,392000,0
|
|
20240418,183900,793048500,392000,392000,392000,392000,0
|
|
20240418,183800,793048500,392000,392000,392000,392000,0
|
|
20240418,183700,793048500,392000,392000,392000,392000,0
|
|
20240418,183600,793048500,392000,392000,392000,392000,0
|
|
20240418,183500,793048500,392000,392000,392000,392000,0
|
|
20240418,183400,793048500,392000,392000,392000,392000,0
|
|
20240418,183300,793048500,392000,392000,392000,392000,0
|
|
20240418,183200,793048500,392000,392000,392000,392000,0
|
|
20240418,183100,793048500,392000,392000,392000,392000,0
|
|
20240418,183000,793048500,392000,392000,392000,392000,0
|
|
20240418,182900,793048500,392000,392000,392000,392000,0
|
|
20240418,182800,793048500,392000,392000,392000,392000,0
|
|
20240418,182700,793048500,392000,392000,392000,392000,0
|
|
20240418,182600,793048500,392000,392000,392000,392000,0
|
|
20240418,182500,793048500,392000,392000,392000,392000,0
|
|
20240418,182400,793048500,392000,392000,392000,392000,0
|
|
20240418,182300,793048500,392000,392000,392000,392000,0
|
|
20240418,182200,793048500,392000,392000,392000,392000,0
|
|
20240418,182100,793048500,392000,392000,392000,392000,0
|
|
20240418,182000,793048500,392000,392000,392000,392000,0
|
|
20240418,181900,793048500,392000,392000,392000,392000,0
|
|
20240418,181800,793048500,392000,392000,392000,392000,0
|
|
20240418,181700,793048500,392000,392000,392000,392000,0
|
|
20240418,181600,793048500,392000,392000,392000,392000,53
|
|
20240418,181500,793048500,392000,392000,392000,392000,0
|
|
20240418,181400,793048500,392000,392000,392000,392000,0
|
|
20240418,181300,793048500,392000,392000,392000,392000,0
|
|
20240418,181200,793048500,392000,392000,392000,392000,0
|
|
20240418,181100,793048500,392000,392000,392000,392000,0
|
|
20240418,181000,793048500,392000,392000,392000,392000,0
|
|
20240418,180900,793048500,392000,392000,392000,392000,0
|
|
20240418,180800,793048500,392000,392000,392000,392000,0
|
|
20240418,180700,793048500,392000,392000,392000,392000,0
|
|
20240418,180600,793048500,392000,392000,392000,392000,0
|
|
20240418,180500,793048500,392000,392000,392000,392000,0
|
|
20240418,180400,793048500,392000,392000,392000,392000,0
|
|
20240418,180300,793048500,392000,392000,392000,392000,0
|
|
20240418,180200,793048500,392000,392000,392000,392000,0
|
|
20240418,180100,793048500,392000,392000,392000,392000,0
|
|
20240418,180000,793048500,392000,392000,392000,392000,0
|
|
20240418,175900,793048500,392000,392000,392000,392000,0
|
|
20240418,175800,793048500,392000,392000,392000,392000,0
|
|
20240418,175700,793048500,392000,392000,392000,392000,0
|
|
20240418,175600,793048500,392000,392000,392000,392000,0
|
|
20240418,175500,793048500,392000,392000,392000,392000,0
|
|
20240418,175400,793048500,392000,392000,392000,392000,0
|
|
20240418,175300,793048500,392000,392000,392000,392000,0
|
|
20240418,175200,793048500,392000,392000,392000,392000,0
|
|
20240418,175100,793048500,392000,392000,392000,392000,0
|
|
20240418,175000,793048500,392000,392000,392000,392000,0
|
|
20240418,174900,793048500,392000,392000,392000,392000,0
|
|
20240418,174800,793048500,392000,392000,392000,392000,0
|
|
20240418,174700,793048500,392000,392000,392000,392000,0
|
|
20240418,174600,793048500,392000,392000,392000,392000,53
|
|
20240418,174500,793048500,392000,392000,392000,392000,0
|
|
20240418,174400,793048500,392000,392000,392000,392000,0
|
|
20240418,174300,793048500,392000,392000,392000,392000,0
|
|
20240418,174200,793048500,392000,392000,392000,392000,0
|
|
20240418,174100,793048500,392000,392000,392000,392000,0
|
|
20240418,174000,793048500,392000,392000,392000,392000,0
|
|
20240418,173900,793048500,392000,392000,392000,392000,0
|
|
20240418,173800,793048500,392000,392000,392000,392000,0
|
|
20240418,173700,793048500,392000,392000,392000,392000,0
|
|
20240418,173600,793048500,392000,392000,392000,392000,0
|
|
20240418,173500,793048500,392000,392000,392000,392000,0
|
|
20240418,173400,793048500,392000,392000,392000,392000,0
|
|
20240418,173300,793048500,392000,392000,392000,392000,0
|
|
20240418,173200,793048500,392000,392000,392000,392000,0
|
|
20240418,173100,793048500,392000,392000,392000,392000,0
|
|
20240418,173000,793048500,392000,392000,392000,392000,0
|
|
20240418,172900,793048500,392000,392000,392000,392000,0
|
|
20240418,172800,793048500,392000,392000,392000,392000,0
|
|
20240418,172700,793048500,392000,392000,392000,392000,0
|
|
20240418,172600,793048500,392000,392000,392000,392000,0
|
|
20240418,172500,793048500,392000,392000,392000,392000,0
|
|
20240418,172400,793048500,392000,392000,392000,392000,0
|
|
20240418,172300,793048500,392000,392000,392000,392000,0
|
|
20240418,172200,793048500,392000,392000,392000,392000,0
|
|
20240418,172100,793048500,392000,392000,392000,392000,0
|
|
20240418,172000,793048500,392000,392000,392000,392000,0
|
|
20240418,171900,793048500,392000,392000,392000,392000,0
|
|
20240418,171800,793048500,392000,392000,392000,392000,0
|
|
20240418,171700,793048500,392000,392000,392000,392000,0
|
|
20240418,171600,793048500,392000,392000,392000,392000,53
|
|
20240418,171500,793048500,392000,392000,392000,392000,0
|
|
20240418,171400,793048500,392000,392000,392000,392000,0
|
|
20240418,171300,793048500,392000,392000,392000,392000,0
|
|
20240418,171200,793048500,392000,392000,392000,392000,0
|
|
20240418,171100,793048500,392000,392000,392000,392000,0
|
|
20240418,171000,793048500,392000,392000,392000,392000,0
|
|
20240418,170900,793048500,392000,392000,392000,392000,0
|
|
20240418,170800,793048500,392000,392000,392000,392000,0
|
|
20240418,170700,793048500,392000,392000,392000,392000,0
|
|
20240418,170600,793048500,392000,392000,392000,392000,0
|
|
20240418,170500,793048500,392000,392000,392000,392000,0
|
|
20240418,170400,793048500,392000,392000,392000,392000,0
|
|
20240418,170300,793048500,392000,392000,392000,392000,0
|
|
20240418,170200,793048500,392000,392000,392000,392000,0
|
|
20240418,170100,793048500,392000,392000,392000,392000,0
|
|
20240418,170000,793048500,392000,392000,392000,392000,0
|
|
20240418,165900,793048500,392000,392000,392000,392000,0
|
|
20240418,165800,793048500,392000,392000,392000,392000,0
|
|
20240418,165700,793048500,392000,392000,392000,392000,0
|
|
20240418,165600,793048500,392000,392000,392000,392000,0
|
|
20240418,165500,793048500,392000,392000,392000,392000,0
|
|
20240418,165400,793048500,392000,392000,392000,392000,0
|
|
20240418,165300,793048500,392000,392000,392000,392000,0
|
|
20240418,165200,793048500,392000,392000,392000,392000,0
|
|
20240418,165100,793048500,392000,392000,392000,392000,0
|
|
20240418,165000,793048500,392000,392000,392000,392000,0
|
|
20240418,164900,793048500,392000,392000,392000,392000,0
|
|
20240418,164800,793048500,392000,392000,392000,392000,0
|
|
20240418,164700,793048500,392000,392000,392000,392000,0
|
|
20240418,164600,793048500,392000,392000,392000,392000,53
|
|
20240418,164500,793048500,392000,392000,392000,392000,0
|
|
20240418,164400,793048500,392000,392000,392000,392000,0
|
|
20240418,164300,793048500,392000,392000,392000,392000,0
|
|
20240418,164200,793048500,392000,392000,392000,392000,0
|
|
20240418,164100,793048500,392000,392000,392000,392000,0
|
|
20240418,164000,793048500,392000,392000,392000,392000,0
|
|
20240418,163900,793048500,392000,392000,392000,392000,0
|
|
20240418,163800,793048500,392000,392000,392000,392000,0
|
|
20240418,163700,793048500,392000,392000,392000,392000,0
|
|
20240418,163600,793048500,392000,392000,392000,392000,0
|
|
20240418,163500,793048500,392000,392000,392000,392000,0
|
|
20240418,163400,793048500,392000,392000,392000,392000,0
|
|
20240418,163300,793048500,392000,392000,392000,392000,0
|
|
20240418,163200,793048500,392000,392000,392000,392000,0
|
|
20240418,163100,793048500,392000,392000,392000,392000,0
|
|
20240418,163000,793048500,392000,392000,392000,392000,0
|
|
20240418,162900,793048500,392000,392000,392000,392000,0
|
|
20240418,162800,793048500,392000,392000,392000,392000,0
|
|
20240418,162700,793048500,392000,392000,392000,392000,0
|
|
20240418,162600,793048500,392000,392000,392000,392000,0
|
|
20240418,162500,793048500,392000,392000,392000,392000,0
|
|
20240418,162400,793048500,392000,392000,392000,392000,0
|
|
20240418,162300,793048500,392000,392000,392000,392000,0
|
|
20240418,162200,793048500,392000,392000,392000,392000,0
|
|
20240418,162100,793048500,392000,392000,392000,392000,0
|
|
20240418,162000,793048500,392000,392000,392000,392000,0
|
|
20240418,161900,793048500,392000,392000,392000,392000,0
|
|
20240418,161800,793048500,392000,392000,392000,392000,0
|
|
20240418,161700,793048500,392000,392000,392000,392000,0
|
|
20240418,161600,793048500,392000,392000,392000,392000,53
|
|
20240418,161500,793048500,392000,392000,392000,392000,0
|
|
20240418,161400,793048500,392000,392000,392000,392000,0
|
|
20240418,161300,793048500,392000,392000,392000,392000,0
|
|
20240418,161200,793048500,392000,392000,392000,392000,0
|
|
20240418,161100,793048500,392000,392000,392000,392000,0
|
|
20240418,161000,793048500,392000,392000,392000,392000,0
|
|
20240418,160900,793048500,392000,392000,392000,392000,0
|
|
20240418,160800,793048500,392000,392000,392000,392000,0
|
|
20240418,160700,793048500,392000,392000,392000,392000,0
|
|
20240418,160600,793048500,392000,392000,392000,392000,0
|
|
20240418,160500,793048500,392000,392000,392000,392000,0
|
|
20240418,160400,793048500,392000,392000,392000,392000,0
|
|
20240418,160300,793048500,392000,392000,392000,392000,0
|
|
20240418,160200,793048500,392000,392000,392000,392000,0
|
|
20240418,160100,793048500,392000,392000,392000,392000,0
|
|
20240418,160000,793048500,392000,392000,392000,392000,0
|
|
20240418,155900,793048500,392000,392000,392000,392000,0
|
|
20240418,155800,793048500,392000,392000,392000,392000,0
|
|
20240418,155700,793048500,392000,392000,392000,392000,0
|
|
20240418,155600,793048500,392000,392000,392000,392000,0
|
|
20240418,155500,793048500,392000,392000,392000,392000,0
|
|
20240418,155400,793048500,392000,392000,392000,392000,0
|
|
20240418,155300,793048500,392000,392000,392000,392000,0
|
|
20240418,155200,793048500,392000,392000,392000,392000,0
|
|
20240418,155100,793048500,392000,392000,392000,392000,0
|
|
20240418,155000,793048500,392000,392000,392000,392000,0
|
|
20240418,154900,793048500,392000,392000,392000,392000,0
|
|
20240418,154800,793048500,392000,392000,392000,392000,0
|
|
20240418,154700,793048500,392000,392000,392000,392000,0
|
|
20240418,154600,793048500,392000,392000,392000,392000,53
|
|
20240418,154500,793048500,392000,392000,392000,392000,0
|
|
20240418,154400,793048500,392000,392000,392000,392000,0
|
|
20240418,154300,793048500,392000,392000,392000,392000,0
|
|
20240418,154200,793048500,392000,392000,392000,392000,0
|
|
20240418,154100,793048500,392000,392000,392000,392000,0
|
|
20240418,154000,793048500,392000,392000,392000,392000,0
|
|
20240418,153900,793048500,392000,392000,392000,392000,0
|
|
20240418,153800,793048500,392000,392000,392000,392000,0
|
|
20240418,153700,793048500,392000,392000,392000,392000,0
|
|
20240418,153600,793048500,392000,392000,392000,392000,0
|
|
20240418,153500,793048500,392000,392000,392000,392000,0
|
|
20240418,153400,793048500,392000,392000,392000,392000,0
|
|
20240418,153300,793048500,392000,392000,392000,392000,0
|
|
20240418,153200,793048500,392000,392000,392000,392000,0
|
|
20240418,153100,793048500,392000,392000,392000,392000,0
|
|
20240418,153000,793048500,392000,392000,392000,392000,53
|
|
20240418,152900,772272500,392500,392500,392500,392500,0
|
|
20240418,152800,772272500,392500,392500,392500,392500,0
|
|
20240418,152700,772272500,392500,392500,392500,392500,0
|
|
20240418,152600,772272500,392500,392500,392500,392500,0
|
|
20240418,152500,772272500,392500,392500,392500,392500,0
|
|
20240418,152400,772272500,392500,392500,392500,392500,0
|
|
20240418,152300,772272500,392500,392500,392500,392500,0
|
|
20240418,152200,772272500,392500,392500,392500,392500,0
|
|
20240418,152100,772272500,392500,392500,392500,392500,0
|
|
20240418,152000,772272500,392500,392500,392500,392500,0
|
|
20240418,151900,772272500,392500,394000,394000,392000,10
|
|
20240418,151800,768349500,393000,393500,393500,393000,4
|
|
20240418,151700,766776500,393500,393500,393500,393500,2
|
|
20240418,151600,765989500,393000,391500,393000,391000,21
|
|
20240418,151500,757762500,393000,393000,393000,391000,187
|
|
20240418,151400,684433000,393000,393000,393000,393000,3
|
|
20240418,151300,683254000,393500,393500,393500,393500,17
|
|
20240418,151200,676564500,393000,393000,393000,393000,4
|
|
20240418,151100,674992500,393000,393000,393000,393000,0
|
|
20240418,151000,674992500,393000,393000,394000,393000,9
|
|
20240418,150900,671454000,393500,393500,393500,393500,10
|
|
20240418,150800,667519000,393000,393000,393000,393000,3
|
|
20240418,150700,666340000,393500,393500,393500,393500,1
|
|
20240418,150600,665946500,393500,393500,393500,393500,5
|
|
20240418,150500,663979000,393500,393500,393500,393500,0
|
|
20240418,150400,663979000,393500,393500,393500,393500,1
|
|
20240418,150300,663585500,394000,394000,394000,394000,6
|
|
20240418,150200,661221500,393500,393500,393500,393500,4
|
|
20240418,150100,659647500,393500,393500,393500,393500,0
|
|
20240418,150000,659647500,393500,393500,393500,393500,6
|
|
20240418,145900,657286500,393500,394000,394000,393500,45
|
|
20240418,145800,639562000,394000,394000,394000,394000,2
|
|
20240418,145700,638774000,393500,393500,393500,393500,0
|
|
20240418,145600,638774000,393500,393500,393500,393500,0
|
|
20240418,145500,638774000,393500,393500,393500,393500,1
|
|
20240418,145400,638380500,394000,393500,394000,393500,8
|
|
20240418,145300,635231500,393500,393500,393500,393500,0
|
|
20240418,145200,635231500,393500,393500,393500,393500,0
|
|
20240418,145100,635231500,393500,393500,394500,393500,10
|
|
20240418,145000,631295500,394000,394000,394000,394000,10
|
|
20240418,144900,627355500,394500,394500,394500,394500,0
|
|
20240418,144800,627355500,394500,394500,394500,394500,0
|
|
20240418,144700,627355500,394500,394500,394500,394500,0
|
|
20240418,144600,627355500,394500,394500,394500,394500,1
|
|
20240418,144500,626961000,394500,394000,394500,394000,7
|
|
20240418,144400,624202500,394000,394000,394000,394000,1
|
|
20240418,144300,623808500,394000,394000,394000,393500,8
|
|
20240418,144200,620658500,393500,394000,394000,393500,9
|
|
20240418,144100,617113500,394000,394000,394000,394000,2
|
|
20240418,144000,616325500,394000,394000,394000,394000,1
|
|
20240418,143900,615931500,394000,394000,394000,394000,1
|
|
20240418,143800,615537500,394000,394000,394000,394000,2
|
|
20240418,143700,614749500,394000,394000,394000,394000,1
|
|
20240418,143600,614355500,394000,394000,394000,394000,2
|
|
20240418,143500,613567500,394000,394000,394000,394000,1
|
|
20240418,143400,613173500,394000,394000,394000,394000,2
|
|
20240418,143300,612385500,394000,394000,394000,394000,1
|
|
20240418,143200,611991500,394500,394500,394500,394500,1
|
|
20240418,143100,611597000,394500,394500,394500,394500,2
|
|
20240418,143000,610808000,394500,394000,394500,394000,5
|
|
20240418,142900,608837500,394500,394500,394500,394500,2
|
|
20240418,142800,608048500,394500,394500,394500,394500,1
|
|
20240418,142700,607654000,394500,394500,394500,394500,2
|
|
20240418,142600,606865000,394500,394500,394500,394500,1
|
|
20240418,142500,606470500,394000,394000,394000,394000,4
|
|
20240418,142400,604894500,394000,394000,394000,394000,2
|
|
20240418,142300,604106500,393500,394000,394000,393500,5
|
|
20240418,142200,602137500,394000,394000,394000,394000,2
|
|
20240418,142100,601349500,394000,394000,394000,394000,1
|
|
20240418,142000,600955500,393000,394500,394500,392000,212
|
|
20240418,141900,517539000,394500,394500,394500,394500,10
|
|
20240418,141800,513594000,394500,394500,394500,394500,1
|
|
20240418,141700,513199500,394500,394500,394500,394500,2
|
|
20240418,141600,512410500,394500,394500,394500,394500,1
|
|
20240418,141500,512016000,394000,394000,394000,394000,1
|
|
20240418,141400,511622000,394000,394000,394000,394000,0
|
|
20240418,141300,511622000,394000,394000,394000,394000,0
|
|
20240418,141200,511622000,394000,394000,394000,394000,0
|
|
20240418,141100,511622000,394000,394000,394000,394000,0
|
|
20240418,141000,511622000,394000,394000,394000,394000,0
|
|
20240418,140900,511622000,394000,394000,394000,394000,7
|
|
20240418,140800,508864000,394000,394000,394000,394000,0
|
|
20240418,140700,508864000,394000,394000,394000,394000,2
|
|
20240418,140600,508076000,394500,394500,394500,394500,2
|
|
20240418,140500,507287000,394500,394000,394500,394000,5
|
|
20240418,140400,505316500,394000,394000,394000,394000,4
|
|
20240418,140300,503740500,394500,394500,394500,394500,0
|
|
20240418,140200,503740500,394500,394500,394500,394500,0
|
|
20240418,140100,503740500,394500,394000,394500,394000,3
|
|
20240418,140000,502558000,394000,394000,394000,394000,1
|
|
20240418,135900,502164000,394000,394000,394000,394000,5
|
|
20240418,135800,500194000,394000,394000,394000,394000,2
|
|
20240418,135700,499406000,394000,394000,394000,394000,0
|
|
20240418,135600,499406000,394000,394000,394000,394000,2
|
|
20240418,135500,498618000,394500,394500,394500,394500,4
|
|
20240418,135400,497040000,394500,394000,394500,394000,20
|
|
20240418,135300,489159500,394500,394500,394500,394500,0
|
|
20240418,135200,489159500,394500,395000,395000,394500,122
|
|
20240418,135100,440978500,395000,395000,395000,395000,0
|
|
20240418,135000,440978500,395000,395000,395000,395000,0
|
|
20240418,134900,440978500,395000,395000,395000,395000,0
|
|
20240418,134800,440978500,395000,395000,395000,395000,0
|
|
20240418,134700,440978500,395000,395000,395000,395000,0
|
|
20240418,134600,440978500,395000,395000,395000,395000,0
|
|
20240418,134500,440978500,395000,395000,395000,395000,0
|
|
20240418,134400,440978500,395000,395000,395000,395000,0
|
|
20240418,134300,440978500,395000,395000,395000,395000,3
|
|
20240418,134200,439793500,395500,395500,395500,395500,0
|
|
20240418,134100,439793500,395500,395500,395500,395500,0
|
|
20240418,134000,439793500,395500,395500,395500,395500,0
|
|
20240418,133900,439793500,395500,395500,395500,395500,5
|
|
20240418,133800,437816000,395500,395500,395500,395500,1
|
|
20240418,133700,437420500,395500,395500,395500,395500,0
|
|
20240418,133600,437420500,395500,395500,395500,395500,1
|
|
20240418,133500,437025000,395000,395000,395000,395000,0
|
|
20240418,133400,437025000,395000,395000,395000,395000,0
|
|
20240418,133300,437025000,395000,395000,395000,395000,0
|
|
20240418,133200,437025000,395000,395000,395000,395000,5
|
|
20240418,133100,435050000,395500,395500,395500,395500,1
|
|
20240418,133000,434654500,395000,395000,395000,395000,1
|
|
20240418,132900,434259500,395000,395000,395000,395000,0
|
|
20240418,132800,434259500,395000,395000,395000,395000,3
|
|
20240418,132700,433074500,395500,395500,395500,395500,0
|
|
20240418,132600,433074500,395500,395500,395500,395500,0
|
|
20240418,132500,433074500,395500,395500,395500,395500,0
|
|
20240418,132400,433074500,395500,395500,395500,395500,5
|
|
20240418,132300,431097000,395000,395500,395500,395000,14
|
|
20240418,132200,425563500,395500,395000,395500,395000,10
|
|
20240418,132100,421612500,395500,395500,395500,395500,19
|
|
20240418,132000,414098000,396000,395500,396000,395500,14
|
|
20240418,131900,408560500,395500,395500,395500,395500,0
|
|
20240418,131800,408560500,395500,395500,395500,395500,0
|
|
20240418,131700,408560500,395500,395500,395500,395500,0
|
|
20240418,131600,408560500,395500,395000,395500,395000,3
|
|
20240418,131500,407375000,395500,395500,395500,395500,0
|
|
20240418,131400,407375000,395500,395500,395500,395500,0
|
|
20240418,131300,407375000,395500,395500,395500,395500,1
|
|
20240418,131200,406979500,395500,395500,395500,395500,0
|
|
20240418,131100,406979500,395500,395500,395500,395500,0
|
|
20240418,131000,406979500,395500,395500,395500,395500,0
|
|
20240418,130900,406979500,395500,395500,395500,395500,0
|
|
20240418,130800,406979500,395500,395500,395500,395500,2
|
|
20240418,130700,406188500,395500,395500,395500,395500,5
|
|
20240418,130600,404211000,396000,396000,396000,396000,0
|
|
20240418,130500,404211000,396000,396000,396000,396000,0
|
|
20240418,130400,404211000,396000,396000,396000,396000,0
|
|
20240418,130300,404211000,396000,395500,396000,395500,5
|
|
20240418,130200,402233000,395500,395500,395500,395500,1
|
|
20240418,130100,401837500,396000,396000,396000,396000,0
|
|
20240418,130000,401837500,396000,395500,396000,395500,26
|
|
20240418,125900,391554000,395000,395000,395000,395000,0
|
|
20240418,125800,391554000,395000,395000,395000,395000,3
|
|
20240418,125700,390369000,395500,395500,395500,395500,0
|
|
20240418,125600,390369000,395500,395500,395500,395500,0
|
|
20240418,125500,390369000,395500,395500,395500,395500,4
|
|
20240418,125400,388787000,395000,395000,395000,395000,0
|
|
20240418,125300,388787000,395000,395000,395000,395000,0
|
|
20240418,125200,388787000,395000,395000,395000,395000,1
|
|
20240418,125100,388392000,395000,395000,395000,395000,2
|
|
20240418,125000,387602000,395000,395000,395000,395000,0
|
|
20240418,124900,387602000,395000,395000,395000,395000,0
|
|
20240418,124800,387602000,395000,395000,395000,395000,12
|
|
20240418,124700,382862000,395000,395000,395000,395000,0
|
|
20240418,124600,382862000,395000,395000,395000,395000,0
|
|
20240418,124500,382862000,395000,395000,395000,395000,1
|
|
20240418,124400,382467000,395500,395500,395500,395500,0
|
|
20240418,124300,382467000,395500,395500,395500,395500,0
|
|
20240418,124200,382467000,395500,395500,395500,395500,0
|
|
20240418,124100,382467000,395500,395500,395500,395500,1
|
|
20240418,124000,382071500,395000,395000,395000,395000,0
|
|
20240418,123900,382071500,395000,395000,395000,395000,0
|
|
20240418,123800,382071500,395000,395000,395000,395000,0
|
|
20240418,123700,382071500,395000,395000,395000,395000,0
|
|
20240418,123600,382071500,395000,395000,395000,395000,0
|
|
20240418,123500,382071500,395000,395000,395000,395000,1
|
|
20240418,123400,381676500,395500,395500,395500,395500,0
|
|
20240418,123300,381676500,395500,395500,395500,395500,1
|
|
20240418,123200,381281000,395000,395000,395000,395000,0
|
|
20240418,123100,381281000,395000,395000,395000,395000,3
|
|
20240418,123000,380096000,395000,395000,395000,395000,0
|
|
20240418,122900,380096000,395000,395000,395000,395000,0
|
|
20240418,122800,380096000,395000,395000,395000,395000,0
|
|
20240418,122700,380096000,395000,395000,395000,395000,2
|
|
20240418,122600,379306000,395000,395000,395000,395000,1
|
|
20240418,122500,378911000,395000,395000,395000,395000,0
|
|
20240418,122400,378911000,395000,395000,395000,395000,0
|
|
20240418,122300,378911000,395000,395000,395000,395000,0
|
|
20240418,122200,378911000,395000,395000,395000,395000,0
|
|
20240418,122100,378911000,395000,395000,395000,395000,0
|
|
20240418,122000,378911000,395000,395000,395000,395000,0
|
|
20240418,121900,378911000,395000,395000,395000,395000,0
|
|
20240418,121800,378911000,395000,395000,395000,395000,0
|
|
20240418,121700,378911000,395000,395000,395000,395000,0
|
|
20240418,121600,378911000,395000,395000,395000,395000,0
|
|
20240418,121500,378911000,395000,395000,395000,395000,0
|
|
20240418,121400,378911000,395000,395000,395000,395000,0
|
|
20240418,121300,378911000,395000,395000,395000,395000,14
|
|
20240418,121200,373381000,395500,395500,395500,395500,0
|
|
20240418,121100,373381000,395500,395500,395500,395500,0
|
|
20240418,121000,373381000,395500,395500,395500,395500,0
|
|
20240418,120900,373381000,395500,395500,395500,395500,0
|
|
20240418,120800,373381000,395500,395500,395500,395500,0
|
|
20240418,120700,373381000,395500,395500,395500,395500,0
|
|
20240418,120600,373381000,395500,395500,395500,395500,0
|
|
20240418,120500,373381000,395500,395500,395500,395500,0
|
|
20240418,120400,373381000,395500,395500,395500,395500,0
|
|
20240418,120300,373381000,395500,395500,395500,395500,0
|
|
20240418,120200,373381000,395500,395500,395500,395500,7
|
|
20240418,120100,370612500,395500,395500,395500,395500,1
|
|
20240418,120000,370217000,394500,394500,394500,394500,3
|
|
20240418,115900,369033500,394500,394500,394500,394500,0
|
|
20240418,115800,369033500,394500,394500,394500,394500,4
|
|
20240418,115700,367455500,395000,395000,395000,395000,0
|
|
20240418,115600,367455500,395000,395000,395000,395000,5
|
|
20240418,115500,365480500,394500,394500,394500,394500,1
|
|
20240418,115400,365086000,395500,395500,395500,395500,0
|
|
20240418,115300,365086000,395500,395500,395500,395500,0
|
|
20240418,115200,365086000,395500,394500,395500,394500,4
|
|
20240418,115100,363507000,395000,395000,395000,395000,0
|
|
20240418,115000,363507000,395000,395000,395000,395000,0
|
|
20240418,114900,363507000,395000,395000,395000,395000,2
|
|
20240418,114800,362717000,395000,395000,395000,395000,0
|
|
20240418,114700,362717000,395000,395000,395000,395000,0
|
|
20240418,114600,362717000,395000,395000,395000,395000,0
|
|
20240418,114500,362717000,395000,395000,395000,395000,0
|
|
20240418,114400,362717000,395000,395000,395000,395000,19
|
|
20240418,114300,355212000,396000,396000,396000,396000,0
|
|
20240418,114200,355212000,396000,396000,396000,396000,0
|
|
20240418,114100,355212000,396000,396000,396000,396000,0
|
|
20240418,114000,355212000,396000,395000,396000,395000,17
|
|
20240418,113900,348496000,394000,394000,394000,394000,0
|
|
20240418,113800,348496000,394000,394000,394000,394000,0
|
|
20240418,113700,348496000,394000,394000,394000,394000,0
|
|
20240418,113600,348496000,394000,394000,394000,394000,0
|
|
20240418,113500,348496000,394000,394000,394000,394000,4
|
|
20240418,113400,346920000,394000,394000,394000,394000,4
|
|
20240418,113300,345344000,395000,395000,395000,394000,69
|
|
20240418,113200,318101500,395000,395000,395000,395000,0
|
|
20240418,113100,318101500,395000,395000,395000,395000,0
|
|
20240418,113000,318101500,395000,395000,395000,395000,0
|
|
20240418,112900,318101500,395000,395000,395000,395000,0
|
|
20240418,112800,318101500,395000,395000,395000,395000,0
|
|
20240418,112700,318101500,395000,395000,395000,395000,0
|
|
20240418,112600,318101500,395000,395000,395000,395000,3
|
|
20240418,112500,316916500,396000,396000,396000,396000,0
|
|
20240418,112400,316916500,396000,396000,396000,396000,0
|
|
20240418,112300,316916500,396000,396000,396000,396000,1
|
|
20240418,112200,316520500,396000,395500,396000,395500,19
|
|
20240418,112100,309005500,396000,396000,396000,396000,0
|
|
20240418,112000,309005500,396000,396000,396000,396000,1
|
|
20240418,111900,308609500,396000,396000,396000,396000,0
|
|
20240418,111800,308609500,396000,396000,396000,396000,0
|
|
20240418,111700,308609500,396000,396000,396000,396000,0
|
|
20240418,111600,308609500,396000,396000,396000,396000,1
|
|
20240418,111500,308213500,395500,395500,395500,395500,7
|
|
20240418,111400,305445000,395000,395000,395000,395000,0
|
|
20240418,111300,305445000,395000,395000,395000,395000,0
|
|
20240418,111200,305445000,395000,395000,395000,395000,0
|
|
20240418,111100,305445000,395000,395000,395000,395000,0
|
|
20240418,111000,305445000,395000,395000,395000,395000,2
|
|
20240418,110900,304655000,395500,395500,395500,395500,0
|
|
20240418,110800,304655000,395500,395500,395500,395500,0
|
|
20240418,110700,304655000,395500,395500,395500,395500,0
|
|
20240418,110600,304655000,395500,395500,395500,395500,1
|
|
20240418,110500,304259500,395000,395000,395000,395000,10
|
|
20240418,110400,300309500,395000,395000,395000,395000,0
|
|
20240418,110300,300309500,395000,395000,395000,395000,5
|
|
20240418,110200,298334500,395000,395000,395000,395000,1
|
|
20240418,110100,297939500,395000,395000,395000,395000,0
|
|
20240418,110000,297939500,395000,395500,395500,395000,58
|
|
20240418,105900,275029000,395000,395000,395000,395000,0
|
|
20240418,105800,275029000,395000,395500,395500,395000,11
|
|
20240418,105700,270681500,395000,395000,395000,395000,0
|
|
20240418,105600,270681500,395000,395000,395000,395000,4
|
|
20240418,105500,269101500,395500,395500,395500,395000,53
|
|
20240418,105400,248143000,395500,395500,395500,395500,0
|
|
20240418,105300,248143000,395500,395500,395500,395500,3
|
|
20240418,105200,246956500,396000,396000,396000,396000,0
|
|
20240418,105100,246956500,396000,396000,396000,396000,1
|
|
20240418,105000,246560500,396000,396000,396000,396000,12
|
|
20240418,104900,241808500,396000,396000,396000,396000,0
|
|
20240418,104800,241808500,396000,396000,396000,396000,0
|
|
20240418,104700,241808500,396000,396000,396000,396000,3
|
|
20240418,104600,240620500,396000,396000,396000,396000,1
|
|
20240418,104500,240224500,396000,396000,396000,396000,0
|
|
20240418,104400,240224500,396000,396000,396000,396000,0
|
|
20240418,104300,240224500,396000,396000,396000,396000,0
|
|
20240418,104200,240224500,396000,396000,396000,396000,3
|
|
20240418,104100,239036500,397000,397000,397000,397000,0
|
|
20240418,104000,239036500,397000,397000,397000,397000,0
|
|
20240418,103900,239036500,397000,397000,397000,397000,0
|
|
20240418,103800,239036500,397000,397000,397000,397000,0
|
|
20240418,103700,239036500,397000,397000,397000,397000,0
|
|
20240418,103600,239036500,397000,396500,397000,396000,57
|
|
20240418,103500,216425000,396000,396000,396000,396000,1
|
|
20240418,103400,216029000,396000,396000,396000,396000,0
|
|
20240418,103300,216029000,396000,396000,396000,396000,0
|
|
20240418,103200,216029000,396000,395500,396000,395500,5
|
|
20240418,103100,214050500,396000,396000,396500,396000,65
|
|
20240418,103000,188309500,396000,395500,396000,395500,6
|
|
20240418,102900,185936000,395500,395500,395500,395500,3
|
|
20240418,102800,184749500,395500,395500,395500,395500,0
|
|
20240418,102700,184749500,395500,395500,395500,395500,2
|
|
20240418,102600,183958500,395500,395500,395500,395500,0
|
|
20240418,102500,183958500,395500,395500,395500,395500,0
|
|
20240418,102400,183958500,395500,395500,395500,395500,0
|
|
20240418,102300,183958500,395500,395500,395500,395500,3
|
|
20240418,102200,182772000,395000,395000,395000,395000,0
|
|
20240418,102100,182772000,395000,395000,395000,395000,0
|
|
20240418,102000,182772000,395000,395000,395000,395000,0
|
|
20240418,101900,182772000,395000,395000,395000,395000,1
|
|
20240418,101800,182377000,395000,395000,395000,395000,4
|
|
20240418,101700,180797000,396000,395000,396000,395000,14
|
|
20240418,101600,175255000,396000,396000,396000,396000,0
|
|
20240418,101500,175255000,396000,396000,396000,396000,0
|
|
20240418,101400,175255000,396000,396000,396000,396000,0
|
|
20240418,101300,175255000,396000,395000,396000,395000,7
|
|
20240418,101200,172488000,395000,395000,395000,395000,3
|
|
20240418,101100,171303000,395000,396000,396000,395000,42
|
|
20240418,101000,154689500,396500,396500,396500,396500,2
|
|
20240418,100900,153896500,396500,396500,396500,396500,11
|
|
20240418,100800,149535000,396500,396500,396500,396500,0
|
|
20240418,100700,149535000,396500,397000,397000,396500,8
|
|
20240418,100600,146360000,397000,397000,397000,397000,2
|
|
20240418,100500,145566000,397000,397000,397000,397000,0
|
|
20240418,100400,145566000,397000,397000,397000,397000,1
|
|
20240418,100300,145169000,396000,396000,396000,396000,0
|
|
20240418,100200,145169000,396000,396000,396000,396000,0
|
|
20240418,100100,145169000,396000,397000,397000,396000,7
|
|
20240418,100000,142395000,397000,397000,397000,397000,1
|
|
20240418,095900,141998000,396500,396500,396500,396500,2
|
|
20240418,095800,141205000,396000,396000,396000,396000,2
|
|
20240418,095700,140413000,396000,396500,397000,396000,13
|
|
20240418,095600,135259000,396500,396500,396500,396500,2
|
|
20240418,095500,134466000,396000,396500,396500,396000,7
|
|
20240418,095400,131693500,396500,396500,396500,396500,0
|
|
20240418,095300,131693500,396500,396500,396500,396500,0
|
|
20240418,095200,131693500,396500,396500,396500,396500,0
|
|
20240418,095100,131693500,396500,396500,396500,396500,0
|
|
20240418,095000,131693500,396500,397000,397000,396000,11
|
|
20240418,094900,127332500,397000,397000,397000,397000,2
|
|
20240418,094800,126538500,396500,396500,396500,396500,3
|
|
20240418,094700,125349000,396000,396000,396000,396000,0
|
|
20240418,094600,125349000,396000,396000,396000,396000,0
|
|
20240418,094500,125349000,396000,396000,396000,396000,2
|
|
20240418,094400,124557000,396500,396000,396500,396000,2
|
|
20240418,094300,123764500,396500,396500,396500,396500,1
|
|
20240418,094200,123368000,396000,396000,396000,396000,1
|
|
20240418,094100,122972000,395500,395500,395500,395500,0
|
|
20240418,094000,122972000,395500,395500,397000,395500,6
|
|
20240418,093900,120597500,396000,396000,396000,396000,0
|
|
20240418,093800,120597500,396000,396500,396500,396000,6
|
|
20240418,093700,118220500,396500,395000,397000,394000,173
|
|
20240418,093600,49896000,395500,395500,395500,395500,0
|
|
20240418,093500,49896000,395500,395500,395500,395500,3
|
|
20240418,093400,48709500,395000,395500,395500,395000,4
|
|
20240418,093300,47128500,395500,395500,395500,395500,10
|
|
20240418,093200,43173500,395500,395500,395500,395500,0
|
|
20240418,093100,43173500,395500,395500,395500,395500,1
|
|
20240418,093000,42778000,395000,395000,395000,395000,0
|
|
20240418,092900,42778000,395000,395000,395000,395000,1
|
|
20240418,092800,42383000,395500,395500,395500,395500,1
|
|
20240418,092700,41987500,395000,395500,395500,395000,5
|
|
20240418,092600,40010500,395000,395000,395000,395000,10
|
|
20240418,092500,36060500,395000,395000,395000,395000,0
|
|
20240418,092400,36060500,395000,395000,395000,395000,0
|
|
20240418,092300,36060500,395000,395000,395000,395000,1
|
|
20240418,092200,35665500,395500,395500,395500,395500,16
|
|
20240418,092100,29337500,395500,395500,395500,395500,1
|
|
20240418,092000,28942000,395500,396000,396000,395500,2
|
|
20240418,091900,28150500,395500,395500,395500,395500,7
|
|
20240418,091800,25382000,395500,395500,395500,395500,0
|
|
20240418,091700,25382000,395500,395500,395500,395500,0
|
|
20240418,091600,25382000,395500,396000,396000,395500,6
|
|
20240418,091500,23008500,396000,396000,396000,396000,2
|
|
20240418,091400,22216500,395000,395000,395000,395000,0
|
|
20240418,091300,22216500,395000,395000,395000,395000,1
|
|
20240418,091200,21821500,397000,397000,397000,397000,0
|
|
20240418,091100,21821500,397000,397000,397000,397000,0
|
|
20240418,091000,21821500,397000,396500,397000,396500,8
|
|
20240418,090900,18648000,394500,394500,394500,394500,0
|
|
20240418,090800,18648000,394500,394500,394500,394500,0
|
|
20240418,090700,18648000,394500,394500,394500,394500,0
|
|
20240418,090600,18648000,394500,395000,396000,394500,6
|
|
20240418,090500,16274500,395500,395500,395500,395500,1
|
|
20240418,090400,15879000,395500,395500,395500,395500,2
|
|
20240418,090300,15088000,395500,395500,395500,395500,3
|
|
20240418,090200,13901500,395500,397500,397500,395500,5
|
|
20240418,090100,11919000,397500,397500,397500,397500,2
|
|
20240418,090000,11124000,397500,397500,397500,394500,28
|