589 lines
32 KiB
CSV
589 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,184600,1069906000,395500,395500,395500,395500,97
|
|
20240419,184500,1069906000,395500,395500,395500,395500,0
|
|
20240419,184400,1069906000,395500,395500,395500,395500,0
|
|
20240419,184300,1069906000,395500,395500,395500,395500,0
|
|
20240419,184200,1069906000,395500,395500,395500,395500,0
|
|
20240419,184100,1069906000,395500,395500,395500,395500,0
|
|
20240419,184000,1069906000,395500,395500,395500,395500,0
|
|
20240419,183900,1069906000,395500,395500,395500,395500,0
|
|
20240419,183800,1069906000,395500,395500,395500,395500,0
|
|
20240419,183700,1069906000,395500,395500,395500,395500,0
|
|
20240419,183600,1069906000,395500,395500,395500,395500,0
|
|
20240419,183500,1069906000,395500,395500,395500,395500,0
|
|
20240419,183400,1069906000,395500,395500,395500,395500,0
|
|
20240419,183300,1069906000,395500,395500,395500,395500,0
|
|
20240419,183200,1069906000,395500,395500,395500,395500,0
|
|
20240419,183100,1069906000,395500,395500,395500,395500,0
|
|
20240419,183000,1069906000,395500,395500,395500,395500,0
|
|
20240419,182900,1069906000,395500,395500,395500,395500,0
|
|
20240419,182800,1069906000,395500,395500,395500,395500,0
|
|
20240419,182700,1069906000,395500,395500,395500,395500,0
|
|
20240419,182600,1069906000,395500,395500,395500,395500,0
|
|
20240419,182500,1069906000,395500,395500,395500,395500,0
|
|
20240419,182400,1069906000,395500,395500,395500,395500,0
|
|
20240419,182300,1069906000,395500,395500,395500,395500,0
|
|
20240419,182200,1069906000,395500,395500,395500,395500,0
|
|
20240419,182100,1069906000,395500,395500,395500,395500,0
|
|
20240419,182000,1069906000,395500,395500,395500,395500,0
|
|
20240419,181900,1069906000,395500,395500,395500,395500,0
|
|
20240419,181800,1069906000,395500,395500,395500,395500,0
|
|
20240419,181700,1069906000,395500,395500,395500,395500,0
|
|
20240419,181600,1069906000,395500,395500,395500,395500,97
|
|
20240419,181500,1069906000,395500,395500,395500,395500,0
|
|
20240419,181400,1069906000,395500,395500,395500,395500,0
|
|
20240419,181300,1069906000,395500,395500,395500,395500,0
|
|
20240419,181200,1069906000,395500,395500,395500,395500,0
|
|
20240419,181100,1069906000,395500,395500,395500,395500,0
|
|
20240419,181000,1069906000,395500,395500,395500,395500,0
|
|
20240419,180900,1069906000,395500,395500,395500,395500,0
|
|
20240419,180800,1069906000,395500,395500,395500,395500,0
|
|
20240419,180700,1069906000,395500,395500,395500,395500,0
|
|
20240419,180600,1069906000,395500,395500,395500,395500,0
|
|
20240419,180500,1069906000,395500,395500,395500,395500,0
|
|
20240419,180400,1069906000,395500,395500,395500,395500,0
|
|
20240419,180300,1069906000,395500,395500,395500,395500,0
|
|
20240419,180200,1069906000,395500,395500,395500,395500,0
|
|
20240419,180100,1069906000,395500,395500,395500,395500,0
|
|
20240419,180000,1069906000,395500,395500,395500,395500,0
|
|
20240419,175900,1069906000,395500,395500,395500,395500,0
|
|
20240419,175800,1069906000,395500,395500,395500,395500,0
|
|
20240419,175700,1069906000,395500,395500,395500,395500,0
|
|
20240419,175600,1069906000,395500,395500,395500,395500,0
|
|
20240419,175500,1069906000,395500,395500,395500,395500,0
|
|
20240419,175400,1069906000,395500,395500,395500,395500,0
|
|
20240419,175300,1069906000,395500,395500,395500,395500,0
|
|
20240419,175200,1069906000,395500,395500,395500,395500,0
|
|
20240419,175100,1069906000,395500,395500,395500,395500,0
|
|
20240419,175000,1069906000,395500,395500,395500,395500,0
|
|
20240419,174900,1069906000,395500,395500,395500,395500,0
|
|
20240419,174800,1069906000,395500,395500,395500,395500,0
|
|
20240419,174700,1069906000,395500,395500,395500,395500,0
|
|
20240419,174600,1069906000,395500,395500,395500,395500,97
|
|
20240419,174500,1069906000,395500,395500,395500,395500,0
|
|
20240419,174400,1069906000,395500,395500,395500,395500,0
|
|
20240419,174300,1069906000,395500,395500,395500,395500,0
|
|
20240419,174200,1069906000,395500,395500,395500,395500,0
|
|
20240419,174100,1069906000,395500,395500,395500,395500,0
|
|
20240419,174000,1069906000,395500,395500,395500,395500,0
|
|
20240419,173900,1069906000,395500,395500,395500,395500,0
|
|
20240419,173800,1069906000,395500,395500,395500,395500,0
|
|
20240419,173700,1069906000,395500,395500,395500,395500,0
|
|
20240419,173600,1069906000,395500,395500,395500,395500,0
|
|
20240419,173500,1069906000,395500,395500,395500,395500,0
|
|
20240419,173400,1069906000,395500,395500,395500,395500,0
|
|
20240419,173300,1069906000,395500,395500,395500,395500,0
|
|
20240419,173200,1069906000,395500,395500,395500,395500,0
|
|
20240419,173100,1069906000,395500,395500,395500,395500,0
|
|
20240419,173000,1069906000,395500,395500,395500,395500,0
|
|
20240419,172900,1069906000,395500,395500,395500,395500,0
|
|
20240419,172800,1069906000,395500,395500,395500,395500,0
|
|
20240419,172700,1069906000,395500,395500,395500,395500,0
|
|
20240419,172600,1069906000,395500,395500,395500,395500,0
|
|
20240419,172500,1069906000,395500,395500,395500,395500,0
|
|
20240419,172400,1069906000,395500,395500,395500,395500,0
|
|
20240419,172300,1069906000,395500,395500,395500,395500,0
|
|
20240419,172200,1069906000,395500,395500,395500,395500,0
|
|
20240419,172100,1069906000,395500,395500,395500,395500,0
|
|
20240419,172000,1069906000,395500,395500,395500,395500,0
|
|
20240419,171900,1069906000,395500,395500,395500,395500,0
|
|
20240419,171800,1069906000,395500,395500,395500,395500,0
|
|
20240419,171700,1069906000,395500,395500,395500,395500,0
|
|
20240419,171600,1069906000,395500,395500,395500,395500,97
|
|
20240419,171500,1069906000,395500,395500,395500,395500,0
|
|
20240419,171400,1069906000,395500,395500,395500,395500,0
|
|
20240419,171300,1069906000,395500,395500,395500,395500,0
|
|
20240419,171200,1069906000,395500,395500,395500,395500,0
|
|
20240419,171100,1069906000,395500,395500,395500,395500,0
|
|
20240419,171000,1069906000,395500,395500,395500,395500,0
|
|
20240419,170900,1069906000,395500,395500,395500,395500,0
|
|
20240419,170800,1069906000,395500,395500,395500,395500,0
|
|
20240419,170700,1069906000,395500,395500,395500,395500,0
|
|
20240419,170600,1069906000,395500,395500,395500,395500,0
|
|
20240419,170500,1069906000,395500,395500,395500,395500,0
|
|
20240419,170400,1069906000,395500,395500,395500,395500,0
|
|
20240419,170300,1069906000,395500,395500,395500,395500,0
|
|
20240419,170200,1069906000,395500,395500,395500,395500,0
|
|
20240419,170100,1069906000,395500,395500,395500,395500,0
|
|
20240419,170000,1069906000,395500,395500,395500,395500,0
|
|
20240419,165900,1069906000,395500,395500,395500,395500,0
|
|
20240419,165800,1069906000,395500,395500,395500,395500,0
|
|
20240419,165700,1069906000,395500,395500,395500,395500,0
|
|
20240419,165600,1069906000,395500,395500,395500,395500,0
|
|
20240419,165500,1069906000,395500,395500,395500,395500,0
|
|
20240419,165400,1069906000,395500,395500,395500,395500,0
|
|
20240419,165300,1069906000,395500,395500,395500,395500,0
|
|
20240419,165200,1069906000,395500,395500,395500,395500,0
|
|
20240419,165100,1069906000,395500,395500,395500,395500,0
|
|
20240419,165000,1069906000,395500,395500,395500,395500,0
|
|
20240419,164900,1069906000,395500,395500,395500,395500,0
|
|
20240419,164800,1069906000,395500,395500,395500,395500,0
|
|
20240419,164700,1069906000,395500,395500,395500,395500,0
|
|
20240419,164600,1069906000,395500,395500,395500,395500,97
|
|
20240419,164500,1069906000,395500,395500,395500,395500,0
|
|
20240419,164400,1069906000,395500,395500,395500,395500,0
|
|
20240419,164300,1069906000,395500,395500,395500,395500,0
|
|
20240419,164200,1069906000,395500,395500,395500,395500,0
|
|
20240419,164100,1069906000,395500,395500,395500,395500,0
|
|
20240419,164000,1069906000,395500,395500,395500,395500,0
|
|
20240419,163900,1069906000,395500,395500,395500,395500,0
|
|
20240419,163800,1069906000,395500,395500,395500,395500,0
|
|
20240419,163700,1069906000,395500,395500,395500,395500,0
|
|
20240419,163600,1069906000,395500,395500,395500,395500,0
|
|
20240419,163500,1069906000,395500,395500,395500,395500,0
|
|
20240419,163400,1069906000,395500,395500,395500,395500,0
|
|
20240419,163300,1069906000,395500,395500,395500,395500,0
|
|
20240419,163200,1069906000,395500,395500,395500,395500,0
|
|
20240419,163100,1069906000,395500,395500,395500,395500,0
|
|
20240419,163000,1069906000,395500,395500,395500,395500,0
|
|
20240419,162900,1069906000,395500,395500,395500,395500,0
|
|
20240419,162800,1069906000,395500,395500,395500,395500,0
|
|
20240419,162700,1069906000,395500,395500,395500,395500,0
|
|
20240419,162600,1069906000,395500,395500,395500,395500,0
|
|
20240419,162500,1069906000,395500,395500,395500,395500,0
|
|
20240419,162400,1069906000,395500,395500,395500,395500,0
|
|
20240419,162300,1069906000,395500,395500,395500,395500,0
|
|
20240419,162200,1069906000,395500,395500,395500,395500,0
|
|
20240419,162100,1069906000,395500,395500,395500,395500,0
|
|
20240419,162000,1069906000,395500,395500,395500,395500,0
|
|
20240419,161900,1069906000,395500,395500,395500,395500,0
|
|
20240419,161800,1069906000,395500,395500,395500,395500,0
|
|
20240419,161700,1069906000,395500,395500,395500,395500,0
|
|
20240419,161600,1069906000,395500,395500,395500,395500,97
|
|
20240419,161500,1069906000,395500,395500,395500,395500,0
|
|
20240419,161400,1069906000,395500,395500,395500,395500,0
|
|
20240419,161300,1069906000,395500,395500,395500,395500,0
|
|
20240419,161200,1069906000,395500,395500,395500,395500,0
|
|
20240419,161100,1069906000,395500,395500,395500,395500,0
|
|
20240419,161000,1069906000,395500,395500,395500,395500,0
|
|
20240419,160900,1069906000,395500,395500,395500,395500,0
|
|
20240419,160800,1069906000,395500,395500,395500,395500,0
|
|
20240419,160700,1069906000,395500,395500,395500,395500,0
|
|
20240419,160600,1069906000,395500,395500,395500,395500,0
|
|
20240419,160500,1069906000,395500,395500,395500,395500,0
|
|
20240419,160400,1069906000,395500,395500,395500,395500,0
|
|
20240419,160300,1069906000,395500,395500,395500,395500,0
|
|
20240419,160200,1069906000,395500,395500,395500,395500,0
|
|
20240419,160100,1069906000,395500,395500,395500,395500,0
|
|
20240419,160000,1069906000,395500,395500,395500,395500,0
|
|
20240419,155900,1069906000,395500,395500,395500,395500,0
|
|
20240419,155800,1069906000,395500,395500,395500,395500,0
|
|
20240419,155700,1069906000,395500,395500,395500,395500,0
|
|
20240419,155600,1069906000,395500,395500,395500,395500,0
|
|
20240419,155500,1069906000,395500,395500,395500,395500,0
|
|
20240419,155400,1069906000,395500,395500,395500,395500,0
|
|
20240419,155300,1069906000,395500,395500,395500,395500,0
|
|
20240419,155200,1069906000,395500,395500,395500,395500,0
|
|
20240419,155100,1069906000,395500,395500,395500,395500,0
|
|
20240419,155000,1069906000,395500,395500,395500,395500,0
|
|
20240419,154900,1069906000,395500,395500,395500,395500,0
|
|
20240419,154800,1069906000,395500,395500,395500,395500,0
|
|
20240419,154700,1069906000,395500,395500,395500,395500,0
|
|
20240419,154600,1069906000,395500,395500,395500,395500,97
|
|
20240419,154500,1069906000,395500,395500,395500,395500,0
|
|
20240419,154400,1069906000,395500,395500,395500,395500,0
|
|
20240419,154300,1069906000,395500,395500,395500,395500,0
|
|
20240419,154200,1069906000,395500,395500,395500,395500,0
|
|
20240419,154100,1069906000,395500,395500,395500,395500,0
|
|
20240419,154000,1069906000,395500,395500,395500,395500,0
|
|
20240419,153900,1069906000,395500,395500,395500,395500,0
|
|
20240419,153800,1069906000,395500,395500,395500,395500,0
|
|
20240419,153700,1069906000,395500,395500,395500,395500,0
|
|
20240419,153600,1069906000,395500,395500,395500,395500,0
|
|
20240419,153500,1069906000,395500,395500,395500,395500,0
|
|
20240419,153400,1069906000,395500,395500,395500,395500,0
|
|
20240419,153300,1069906000,395500,395500,395500,395500,0
|
|
20240419,153200,1069906000,395500,395500,395500,395500,0
|
|
20240419,153100,1069906000,395500,395500,395500,395500,0
|
|
20240419,153000,1069906000,395500,395500,395500,395500,97
|
|
20240419,152900,1031542500,393500,393500,393500,393500,0
|
|
20240419,152800,1031542500,393500,393500,393500,393500,0
|
|
20240419,152700,1031542500,393500,393500,393500,393500,0
|
|
20240419,152600,1031542500,393500,393500,393500,393500,0
|
|
20240419,152500,1031542500,393500,393500,393500,393500,0
|
|
20240419,152400,1031542500,393500,393500,393500,393500,0
|
|
20240419,152300,1031542500,393500,393500,393500,393500,0
|
|
20240419,152200,1031542500,393500,393500,393500,393500,0
|
|
20240419,152100,1031542500,393500,393500,393500,393500,0
|
|
20240419,152000,1031542500,393500,393500,393500,393500,0
|
|
20240419,151900,1031542500,393500,395000,395000,393000,31
|
|
20240419,151800,1019335000,395000,395000,395000,395000,9
|
|
20240419,151700,1015780000,395500,394500,395500,394500,34
|
|
20240419,151600,1002351000,395000,394500,395000,394500,10
|
|
20240419,151500,998405500,394000,394000,394000,394000,3
|
|
20240419,151400,997223500,394000,394000,394000,394000,1
|
|
20240419,151300,996829500,394500,394500,394500,394500,0
|
|
20240419,151200,996829500,394500,394500,394500,394500,0
|
|
20240419,151100,996829500,394500,394500,394500,394500,2
|
|
20240419,151000,996040500,394000,394000,394000,394000,1
|
|
20240419,150900,995646500,394500,394500,394500,394500,0
|
|
20240419,150800,995646500,394500,394500,394500,394500,2
|
|
20240419,150700,994857500,394500,394000,394500,394000,12
|
|
20240419,150600,990129000,394500,394500,394500,394500,0
|
|
20240419,150500,990129000,394500,394500,394500,394500,1
|
|
20240419,150400,989734500,394500,394000,394500,394000,21
|
|
20240419,150300,981459500,394000,394000,394000,394000,31
|
|
20240419,150200,969245500,394000,394000,394000,394000,2
|
|
20240419,150100,968457500,394000,394000,394000,394000,2
|
|
20240419,150000,967669500,394500,394000,394500,394000,11
|
|
20240419,145900,963334500,394000,394000,394000,394000,0
|
|
20240419,145800,963334500,394000,394500,394500,394000,4
|
|
20240419,145700,961757500,394500,394500,394500,394500,0
|
|
20240419,145600,961757500,394500,394500,394500,394500,0
|
|
20240419,145500,961757500,394500,394500,394500,394500,0
|
|
20240419,145400,961757500,394500,394500,394500,394500,3
|
|
20240419,145300,960574000,394500,394500,394500,394000,6
|
|
20240419,145200,958209000,394500,394500,394500,394500,2
|
|
20240419,145100,957420000,394500,394500,394500,394500,0
|
|
20240419,145000,957420000,394500,394500,394500,394500,6
|
|
20240419,144900,955053000,394500,394500,394500,394500,0
|
|
20240419,144800,955053000,394500,394500,394500,394500,1
|
|
20240419,144700,954658500,394500,394000,394500,394000,3
|
|
20240419,144600,953476000,394000,394000,394000,394000,2
|
|
20240419,144500,952688000,394500,394500,394500,394500,0
|
|
20240419,144400,952688000,394500,394500,394500,394500,0
|
|
20240419,144300,952688000,394500,394500,394500,394500,0
|
|
20240419,144200,952688000,394500,394000,394500,394000,3
|
|
20240419,144100,951505500,394000,394000,394500,394000,5
|
|
20240419,144000,949535000,394500,394500,394500,394500,1
|
|
20240419,143900,949140500,394000,394500,394500,394000,7
|
|
20240419,143800,946381000,394000,394000,394500,394000,4
|
|
20240419,143700,944804500,394500,394500,394500,394500,0
|
|
20240419,143600,944804500,394500,394500,394500,394500,0
|
|
20240419,143500,944804500,394500,394500,394500,394500,0
|
|
20240419,143400,944804500,394500,394500,394500,394500,0
|
|
20240419,143300,944804500,394500,394500,394500,394500,0
|
|
20240419,143200,944804500,394500,394500,394500,394500,0
|
|
20240419,143100,944804500,394500,394500,394500,394500,4
|
|
20240419,143000,943226500,394500,394500,394500,394500,1
|
|
20240419,142900,942832000,394500,394500,394500,394500,11
|
|
20240419,142800,938492500,394500,394000,394500,394000,5
|
|
20240419,142700,936522000,394000,394000,394000,394000,0
|
|
20240419,142600,936522000,394000,394000,394000,394000,0
|
|
20240419,142500,936522000,394000,394000,394000,394000,0
|
|
20240419,142400,936522000,394000,394000,394000,394000,21
|
|
20240419,142300,928248000,394000,394000,394000,394000,2
|
|
20240419,142200,927460000,393000,393000,393000,393000,0
|
|
20240419,142100,927460000,393000,393000,393000,393000,0
|
|
20240419,142000,927460000,393000,393000,393000,393000,0
|
|
20240419,141900,927460000,393000,394000,394000,393000,3
|
|
20240419,141800,926279000,393000,393000,393000,393000,0
|
|
20240419,141700,926279000,393000,393000,393000,393000,3
|
|
20240419,141600,925100000,393500,393000,393500,393000,26
|
|
20240419,141500,914881000,393000,392000,393000,392000,5
|
|
20240419,141400,912918500,393000,393000,393000,393000,0
|
|
20240419,141300,912918500,393000,392500,393000,392500,4
|
|
20240419,141200,911347500,393000,393000,393000,393000,9
|
|
20240419,141100,907810500,393000,392500,393000,392500,15
|
|
20240419,141000,901916500,393000,393000,393000,393000,1
|
|
20240419,140900,901523500,393000,393000,393000,393000,0
|
|
20240419,140800,901523500,393000,393000,393000,393000,4
|
|
20240419,140700,899951500,393000,393000,393000,393000,7
|
|
20240419,140600,897200500,393000,393000,393000,393000,0
|
|
20240419,140500,897200500,393000,393000,393000,393000,0
|
|
20240419,140400,897200500,393000,393000,393000,393000,0
|
|
20240419,140300,897200500,393000,393000,393000,393000,1
|
|
20240419,140200,896807500,393500,393500,393500,393500,4
|
|
20240419,140100,895233500,394000,393000,394000,393000,19
|
|
20240419,140000,887764500,393000,393000,393000,393000,0
|
|
20240419,135900,887764500,393000,393000,393000,393000,0
|
|
20240419,135800,887764500,393000,393000,393000,393000,0
|
|
20240419,135700,887764500,393000,393000,393000,393000,0
|
|
20240419,135600,887764500,393000,393000,393000,393000,0
|
|
20240419,135500,887764500,393000,393000,393000,393000,0
|
|
20240419,135400,887764500,393000,393000,393000,393000,0
|
|
20240419,135300,887764500,393000,392500,393000,392500,14
|
|
20240419,135200,882265500,392500,392500,392500,392500,11
|
|
20240419,135100,877948000,392500,392500,392500,392500,0
|
|
20240419,135000,877948000,392500,392500,392500,392500,0
|
|
20240419,134900,877948000,392500,392500,392500,392500,0
|
|
20240419,134800,877948000,392500,392500,392500,392500,0
|
|
20240419,134700,877948000,392500,392500,392500,392500,7
|
|
20240419,134600,875200500,392500,392500,392500,392500,0
|
|
20240419,134500,875200500,392500,392500,392500,392500,0
|
|
20240419,134400,875200500,392500,392500,392500,392500,48
|
|
20240419,134300,856360500,393000,393000,393000,393000,24
|
|
20240419,134200,846928500,393000,393000,393000,393000,0
|
|
20240419,134100,846928500,393000,393000,393000,393000,0
|
|
20240419,134000,846928500,393000,393000,393000,393000,0
|
|
20240419,133900,846928500,393000,393000,393000,393000,2
|
|
20240419,133800,846142500,393000,393000,393000,393000,0
|
|
20240419,133700,846142500,393000,393000,393000,393000,6
|
|
20240419,133600,843784500,393000,393000,393000,393000,1
|
|
20240419,133500,843391500,393500,393500,393500,393500,0
|
|
20240419,133400,843391500,393500,393500,393500,393500,0
|
|
20240419,133300,843391500,393500,393500,393500,393500,0
|
|
20240419,133200,843391500,393500,393500,393500,393500,0
|
|
20240419,133100,843391500,393500,393500,393500,393500,0
|
|
20240419,133000,843391500,393500,393500,393500,393500,0
|
|
20240419,132900,843391500,393500,393500,393500,393500,0
|
|
20240419,132800,843391500,393500,393500,393500,393500,0
|
|
20240419,132700,843391500,393500,393500,393500,393500,0
|
|
20240419,132600,843391500,393500,393500,393500,393500,0
|
|
20240419,132500,843391500,393500,393500,393500,393500,24
|
|
20240419,132400,833947500,393500,393500,393500,393500,0
|
|
20240419,132300,833947500,393500,393500,393500,393500,1
|
|
20240419,132200,833554000,393500,393500,393500,393500,0
|
|
20240419,132100,833554000,393500,393500,393500,393500,0
|
|
20240419,132000,833554000,393500,394000,394000,393500,3
|
|
20240419,131900,832373000,394000,394000,394000,394000,0
|
|
20240419,131800,832373000,394000,394000,394000,394000,1
|
|
20240419,131700,831979000,394000,394000,394000,394000,1
|
|
20240419,131600,831585000,394000,393500,394000,393500,2
|
|
20240419,131500,830797500,393500,393500,393500,393500,0
|
|
20240419,131400,830797500,393500,393500,393500,393500,2
|
|
20240419,131300,830010500,393500,393500,393500,393500,0
|
|
20240419,131200,830010500,393500,393500,393500,393500,0
|
|
20240419,131100,830010500,393500,394000,394000,393500,3
|
|
20240419,131000,828829000,394000,394000,394000,394000,1
|
|
20240419,130900,828435000,393500,393500,393500,393500,0
|
|
20240419,130800,828435000,393500,393500,393500,393500,0
|
|
20240419,130700,828435000,393500,393500,393500,393500,0
|
|
20240419,130600,828435000,393500,393500,393500,393500,0
|
|
20240419,130500,828435000,393500,393500,393500,393500,0
|
|
20240419,130400,828435000,393500,393500,393500,393500,5
|
|
20240419,130300,826467500,393500,393500,393500,393500,1
|
|
20240419,130200,826074000,393500,393500,393500,393500,0
|
|
20240419,130100,826074000,393500,393500,393500,393500,1
|
|
20240419,130000,825680500,393500,393500,393500,393500,3
|
|
20240419,125900,824500000,393000,393000,393000,393000,1
|
|
20240419,125800,824107000,393000,393000,393000,393000,1
|
|
20240419,125700,823714000,393000,392500,393000,392500,14
|
|
20240419,125600,818212500,392500,392500,392500,392500,1
|
|
20240419,125500,817820000,392500,392500,392500,392500,2
|
|
20240419,125400,817035000,392500,392500,392500,392500,0
|
|
20240419,125300,817035000,392500,392500,392500,392500,2
|
|
20240419,125200,816250000,392500,392500,392500,392500,1
|
|
20240419,125100,815857500,392500,392500,392500,392500,0
|
|
20240419,125000,815857500,392500,393000,393000,392500,3
|
|
20240419,124900,814679500,392500,392500,392500,392500,0
|
|
20240419,124800,814679500,392500,392500,392500,392500,0
|
|
20240419,124700,814679500,392500,392500,392500,392500,0
|
|
20240419,124600,814679500,392500,393500,393500,392500,6
|
|
20240419,124500,812321500,393500,393500,394000,393500,8
|
|
20240419,124400,809173000,393500,393500,393500,393500,2
|
|
20240419,124300,808386000,393000,393000,393000,393000,0
|
|
20240419,124200,808386000,393000,392500,393000,392500,20
|
|
20240419,124100,800526500,392500,392500,392500,392500,1
|
|
20240419,124000,800134000,392500,392500,392500,392500,3
|
|
20240419,123900,798956500,393000,393500,393500,393000,17
|
|
20240419,123800,792267500,393500,393500,393500,393500,3
|
|
20240419,123700,791087000,393500,394000,394000,393500,2
|
|
20240419,123600,790299500,394000,393500,394000,393500,2
|
|
20240419,123500,789512000,393500,393500,393500,393500,1
|
|
20240419,123400,789118500,393500,393500,393500,393500,1
|
|
20240419,123300,788725000,393500,393500,393500,393500,3
|
|
20240419,123200,787544500,394000,393500,394000,393500,2
|
|
20240419,123100,786757000,393500,393500,393500,393500,0
|
|
20240419,123000,786757000,393500,393500,393500,393500,2
|
|
20240419,122900,785970000,393500,393500,393500,393500,2
|
|
20240419,122800,785183000,393500,393500,393500,393500,0
|
|
20240419,122700,785183000,393500,393500,393500,393500,1
|
|
20240419,122600,784789500,393500,393500,393500,393500,1
|
|
20240419,122500,784396000,393500,393500,393500,393500,0
|
|
20240419,122400,784396000,393500,393500,393500,393500,1
|
|
20240419,122300,784002500,393500,393500,393500,393500,1
|
|
20240419,122200,783609000,393500,393500,393500,393500,2
|
|
20240419,122100,782822000,393500,393500,393500,393500,5
|
|
20240419,122000,780854500,394000,394000,394000,394000,1
|
|
20240419,121900,780460500,394000,394000,394000,394000,0
|
|
20240419,121800,780460500,394000,393000,394000,393000,36
|
|
20240419,121700,766293500,393500,393000,393500,393000,13
|
|
20240419,121600,761179000,393500,393000,393500,393000,5
|
|
20240419,121500,759213000,393000,392500,393000,392500,3
|
|
20240419,121400,758035000,392000,392000,392000,392000,0
|
|
20240419,121300,758035000,392000,392000,392000,392000,2
|
|
20240419,121200,757251000,392500,392500,392500,392500,1
|
|
20240419,121100,756858500,392500,392500,392500,392500,4
|
|
20240419,121000,755288500,392500,393500,393500,392500,4
|
|
20240419,120900,753716000,392500,393500,393500,392500,6
|
|
20240419,120800,751356000,393500,393500,393500,393500,1
|
|
20240419,120700,750962500,394000,393500,394000,393500,2
|
|
20240419,120600,750175000,393500,393500,393500,393500,27
|
|
20240419,120500,739550500,393500,393500,393500,393500,1
|
|
20240419,120400,739157000,394000,394000,394000,394000,1
|
|
20240419,120300,738763000,394000,394000,394000,394000,10
|
|
20240419,120200,734823000,393500,393500,393500,393500,0
|
|
20240419,120100,734823000,393500,393000,393500,393000,5
|
|
20240419,120000,732857500,393500,392500,393500,392500,3
|
|
20240419,115900,731678000,394000,394000,394000,394000,1
|
|
20240419,115800,731284000,394000,392500,394000,392500,5
|
|
20240419,115700,729320000,392500,392000,392500,392000,5
|
|
20240419,115600,727358000,393500,392500,393500,392500,7
|
|
20240419,115500,724607500,392000,392000,392000,392000,2
|
|
20240419,115400,723823500,393500,393500,393500,393500,0
|
|
20240419,115300,723823500,393500,392500,393500,392500,6
|
|
20240419,115200,721465500,392500,392000,392500,392000,2
|
|
20240419,115100,720681000,393000,393000,393000,393000,0
|
|
20240419,115000,720681000,393000,392500,393000,392500,8
|
|
20240419,114900,717539000,392000,392000,392000,392000,6
|
|
20240419,114800,715187000,392000,392000,392000,392000,6
|
|
20240419,114700,712835000,392000,392000,392000,392000,1
|
|
20240419,114600,712443000,392500,392500,392500,392500,0
|
|
20240419,114500,712443000,392500,393000,393000,392000,5
|
|
20240419,114400,710479500,392000,392000,392000,392000,2
|
|
20240419,114300,709695500,392000,392000,392000,392000,0
|
|
20240419,114200,709695500,392000,392000,392000,392000,4
|
|
20240419,114100,708127500,392000,392000,392000,392000,0
|
|
20240419,114000,708127500,392000,393500,393500,392000,3
|
|
20240419,113900,706948500,392500,391500,392500,391500,5
|
|
20240419,113800,704989000,392000,392000,392000,392000,1
|
|
20240419,113700,704597000,392000,392000,392000,392000,5
|
|
20240419,113600,702637000,391500,391500,391500,391500,1
|
|
20240419,113500,702245500,392000,392000,392000,391500,7
|
|
20240419,113400,699502000,391500,391500,391500,391500,0
|
|
20240419,113300,699502000,391500,391500,391500,391500,0
|
|
20240419,113200,699502000,391500,391500,391500,391500,1
|
|
20240419,113100,699110500,392000,391500,392000,391500,4
|
|
20240419,113000,697543500,392000,392000,392000,392000,10
|
|
20240419,112900,693623500,392000,391500,392000,391500,14
|
|
20240419,112800,688142000,391500,392000,394000,391500,25
|
|
20240419,112700,678340500,392000,392000,392000,392000,3
|
|
20240419,112600,677164500,392000,394000,394000,392000,2
|
|
20240419,112500,676378500,394000,394000,394000,394000,0
|
|
20240419,112400,676378500,394000,393500,394000,393500,10
|
|
20240419,112300,672440500,393500,392000,393500,392000,4
|
|
20240419,112200,670871000,393500,393500,393500,393500,1
|
|
20240419,112100,670477500,393500,393500,393500,393500,2
|
|
20240419,112000,669690500,392000,391500,392000,391500,32
|
|
20240419,111900,657147000,392000,392000,392000,392000,18
|
|
20240419,111800,650091000,392500,393000,393000,392500,12
|
|
20240419,111700,645376000,393000,393000,393000,393000,2
|
|
20240419,111600,644590000,393500,393500,393500,393500,35
|
|
20240419,111500,630817500,393500,393500,393500,393500,1
|
|
20240419,111400,630424000,393500,393500,393500,393500,11
|
|
20240419,111300,626095500,394000,393500,394000,393500,6
|
|
20240419,111200,623734000,393500,393500,393500,393500,1
|
|
20240419,111100,623340500,393500,393500,393500,393500,2
|
|
20240419,111000,622553500,393500,393500,393500,393500,3
|
|
20240419,110900,621373000,393500,393500,393500,393500,0
|
|
20240419,110800,621373000,393500,393500,393500,393500,0
|
|
20240419,110700,621373000,393500,393500,393500,393500,22
|
|
20240419,110600,612716000,393500,392500,393500,392500,3
|
|
20240419,110500,611537500,392500,392500,392500,392500,2
|
|
20240419,110400,610752500,392000,392000,392000,392000,0
|
|
20240419,110300,610752500,392000,392500,392500,392000,8
|
|
20240419,110200,607613000,392500,392000,392500,392000,4
|
|
20240419,110100,606043500,393500,393500,393500,393500,3
|
|
20240419,110000,604863000,392000,392000,392000,392000,1
|
|
20240419,105900,604471000,392000,392000,392000,392000,1
|
|
20240419,105800,604079000,394500,392500,394500,392500,7
|
|
20240419,105700,601329500,393000,393000,393000,393000,5
|
|
20240419,105600,599364500,393500,393500,393500,393500,0
|
|
20240419,105500,599364500,393500,393500,393500,393500,4
|
|
20240419,105400,597790500,393500,393500,393500,393500,3
|
|
20240419,105300,596610000,393500,394000,394500,393500,18
|
|
20240419,105200,589519000,394000,394000,394000,394000,0
|
|
20240419,105100,589519000,394000,392000,394000,392000,3
|
|
20240419,105000,588339000,394500,394500,394500,394500,0
|
|
20240419,104900,588339000,394500,392500,394500,392000,8
|
|
20240419,104800,585193500,392000,392000,392000,392000,0
|
|
20240419,104700,585193500,392000,392000,392000,392000,1
|
|
20240419,104600,584801500,393500,391500,393500,391500,15
|
|
20240419,104500,578920500,391500,391500,391500,391500,1
|
|
20240419,104400,578529000,392000,393000,393000,392000,89
|
|
20240419,104300,543603000,393000,393000,393000,393000,2
|
|
20240419,104200,542817000,393000,393000,393000,393000,0
|
|
20240419,104100,542817000,393000,393000,393000,393000,2
|
|
20240419,104000,542031000,393000,393000,393000,393000,1
|
|
20240419,103900,541638000,393000,393000,393000,393000,4
|
|
20240419,103800,540066000,393000,393000,393000,393000,8
|
|
20240419,103700,536922000,393000,393000,393000,393000,3
|
|
20240419,103600,535743000,393000,393000,393000,393000,0
|
|
20240419,103500,535743000,393000,393500,393500,393000,2
|
|
20240419,103400,534956500,393000,393000,393000,393000,6
|
|
20240419,103300,532598500,393500,393000,393500,393000,2
|
|
20240419,103200,531812000,393000,393000,393000,393000,4
|
|
20240419,103100,530240000,393000,393000,393000,393000,2
|
|
20240419,103000,529454000,393000,393500,393500,393000,2
|
|
20240419,102900,528667500,393500,393500,393500,393500,5
|
|
20240419,102800,526700000,393000,393000,393000,393000,1
|
|
20240419,102700,526307000,393000,393000,393000,393000,0
|
|
20240419,102600,526307000,393000,393000,393000,393000,0
|
|
20240419,102500,526307000,393000,394500,394500,393000,5
|
|
20240419,102400,524336000,394500,394500,394500,394500,0
|
|
20240419,102300,524336000,394500,394500,394500,394500,1
|
|
20240419,102200,523941500,394500,394500,395000,392500,313
|
|
20240419,102100,400520500,394500,394500,394500,394500,0
|
|
20240419,102000,400520500,394500,394500,394500,394500,2
|
|
20240419,101900,399731500,394500,394500,394500,394500,1
|
|
20240419,101800,399337000,395000,394500,395000,394500,23
|
|
20240419,101700,390263000,394500,394500,394500,394500,1
|
|
20240419,101600,389868500,395000,395000,395000,395000,0
|
|
20240419,101500,389868500,395000,395000,395000,395000,2
|
|
20240419,101400,389078500,395000,394500,395000,394500,4
|
|
20240419,101300,387499000,395000,395000,395000,395000,0
|
|
20240419,101200,387499000,395000,394000,395000,394000,32
|
|
20240419,101100,374875500,394000,394000,394000,394000,1
|
|
20240419,101000,374481500,394000,394000,394000,394000,0
|
|
20240419,100900,374481500,394000,394500,394500,394000,8
|
|
20240419,100800,371326000,395000,395000,395000,395000,1
|
|
20240419,100700,370931000,394500,394500,394500,394500,0
|
|
20240419,100600,370931000,394500,393500,395000,393500,11
|
|
20240419,100500,366593500,394000,394000,394000,394000,4
|
|
20240419,100400,365017500,393500,393500,393500,393500,1
|
|
20240419,100300,364624000,394000,393500,394000,393500,6
|
|
20240419,100200,362262000,394000,394000,394000,394000,6
|
|
20240419,100100,359898000,395000,393500,395000,393500,3
|
|
20240419,100000,358714500,395000,394500,395000,394000,7
|
|
20240419,095900,355953000,393500,393500,393500,393500,1
|
|
20240419,095800,355559500,393500,393500,393500,393500,1
|
|
20240419,095700,355166000,393500,394000,394000,393500,13
|
|
20240419,095600,350044500,393500,393500,394500,393500,24
|
|
20240419,095500,340599500,393000,393000,393000,393000,2
|
|
20240419,095400,339813500,393000,393000,393000,393000,0
|
|
20240419,095300,339813500,393000,393000,393000,393000,1
|
|
20240419,095200,339420500,394500,394500,394500,394500,1
|
|
20240419,095100,339026000,394500,393000,394500,392500,9
|
|
20240419,095000,335486500,393000,393500,393500,393000,15
|
|
20240419,094900,329587000,392500,392500,392500,392500,0
|
|
20240419,094800,329587000,392500,392500,392500,392500,1
|
|
20240419,094700,329194500,392500,392500,393500,392500,26
|
|
20240419,094600,318987500,392000,392000,392000,392000,0
|
|
20240419,094500,318987500,392000,392000,392500,392000,7
|
|
20240419,094400,316241000,392000,392500,394000,392000,59
|
|
20240419,094300,293082500,392500,392500,392500,392000,30
|
|
20240419,094200,281321500,392500,392500,392500,392500,2
|
|
20240419,094100,280536500,392000,392000,392000,392000,0
|
|
20240419,094000,280536500,392000,392000,392000,392000,1
|
|
20240419,093900,280144500,392000,392000,392000,392000,0
|
|
20240419,093800,280144500,392000,392000,392000,392000,1
|
|
20240419,093700,279752500,392000,392000,392000,392000,1
|
|
20240419,093600,279360500,392500,392500,392500,392500,9
|
|
20240419,093500,275828000,392000,392000,392000,392000,1
|
|
20240419,093400,275436000,392000,392000,392000,392000,2
|
|
20240419,093300,274652000,392000,392000,392000,392000,17
|
|
20240419,093200,267988000,392000,391500,392000,391500,12
|
|
20240419,093100,263289500,392000,392000,392000,392000,1
|
|
20240419,093000,262897500,391000,391000,391000,391000,3
|
|
20240419,092900,261724500,391000,391000,391000,390500,16
|
|
20240419,092800,255469500,390500,390500,390500,390500,2
|
|
20240419,092700,254688500,390500,391000,391500,390500,21
|
|
20240419,092600,246478000,391000,391500,391500,391000,23
|
|
20240419,092500,237475000,391500,391500,391500,391500,0
|
|
20240419,092400,237475000,391500,392000,392000,391500,9
|
|
20240419,092300,233947500,392000,392000,392000,392000,7
|
|
20240419,092200,231203500,391500,392000,392000,391500,10
|
|
20240419,092100,227284000,392000,392000,392000,392000,22
|
|
20240419,092000,218660000,391500,392500,392500,391500,49
|
|
20240419,091900,199439500,392500,392500,392500,392500,3
|
|
20240419,091800,198262000,392500,392500,392500,392500,0
|
|
20240419,091700,198262000,392500,393000,393000,392500,12
|
|
20240419,091600,193547000,393000,393000,393000,393000,3
|
|
20240419,091500,192368000,392500,393000,393000,392500,32
|
|
20240419,091400,179793000,392500,393000,393000,392500,5
|
|
20240419,091300,177828500,393000,393000,393000,393000,1
|
|
20240419,091200,177435500,392500,392500,392500,392500,1
|
|
20240419,091100,177043000,392500,393000,393000,392500,6
|
|
20240419,091000,174687500,393000,395000,396500,392500,14
|
|
20240419,090900,169170500,392500,392500,392500,392000,16
|
|
20240419,090800,162893000,398000,391000,398000,390500,84
|
|
20240419,090700,129619000,391000,391000,391000,391000,9
|
|
20240419,090600,126100000,391500,390500,391500,390500,23
|
|
20240419,090500,117105500,391500,391000,391500,391000,17
|
|
20240419,090400,110454000,391500,392500,392500,391500,7
|
|
20240419,090300,107708500,392500,390500,392500,390500,19
|
|
20240419,090200,100276500,390500,391000,391500,390500,46
|
|
20240419,090100,82301500,392500,391500,392500,390500,10
|
|
20240419,090000,78383000,391000,392000,392500,390500,200
|