592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,184900,2885237000,411500,411500,411500,411500,150
|
|
20240422,184800,2885237000,411500,411500,411500,411500,0
|
|
20240422,184700,2885237000,411500,411500,411500,411500,0
|
|
20240422,184600,2885237000,411500,411500,411500,411500,0
|
|
20240422,184500,2885237000,411500,411500,411500,411500,0
|
|
20240422,184400,2885237000,411500,411500,411500,411500,0
|
|
20240422,184300,2885237000,411500,411500,411500,411500,0
|
|
20240422,184200,2885237000,411500,411500,411500,411500,0
|
|
20240422,184100,2885237000,411500,411500,411500,411500,0
|
|
20240422,184000,2885237000,411500,411500,411500,411500,0
|
|
20240422,183900,2885237000,411500,411500,411500,411500,0
|
|
20240422,183800,2885237000,411500,411500,411500,411500,0
|
|
20240422,183700,2885237000,411500,411500,411500,411500,0
|
|
20240422,183600,2885237000,411500,411500,411500,411500,0
|
|
20240422,183500,2885237000,411500,411500,411500,411500,0
|
|
20240422,183400,2885237000,411500,411500,411500,411500,0
|
|
20240422,183300,2885237000,411500,411500,411500,411500,0
|
|
20240422,183200,2885237000,411500,411500,411500,411500,0
|
|
20240422,183100,2885237000,411500,411500,411500,411500,0
|
|
20240422,183000,2885237000,411500,411500,411500,411500,0
|
|
20240422,182900,2885237000,411500,411500,411500,411500,0
|
|
20240422,182800,2885237000,411500,411500,411500,411500,0
|
|
20240422,182700,2885237000,411500,411500,411500,411500,0
|
|
20240422,182600,2885237000,411500,411500,411500,411500,0
|
|
20240422,182500,2885237000,411500,411500,411500,411500,0
|
|
20240422,182400,2885237000,411500,411500,411500,411500,0
|
|
20240422,182300,2885237000,411500,411500,411500,411500,0
|
|
20240422,182200,2885237000,411500,411500,411500,411500,0
|
|
20240422,182100,2885237000,411500,411500,411500,411500,0
|
|
20240422,182000,2885237000,411500,411500,411500,411500,0
|
|
20240422,181900,2885237000,411500,411500,411500,411500,150
|
|
20240422,181800,2885237000,411500,411500,411500,411500,0
|
|
20240422,181700,2885237000,411500,411500,411500,411500,0
|
|
20240422,181600,2885237000,411500,411500,411500,411500,0
|
|
20240422,181500,2885237000,411500,411500,411500,411500,0
|
|
20240422,181400,2885237000,411500,411500,411500,411500,0
|
|
20240422,181300,2885237000,411500,411500,411500,411500,0
|
|
20240422,181200,2885237000,411500,411500,411500,411500,0
|
|
20240422,181100,2885237000,411500,411500,411500,411500,0
|
|
20240422,181000,2885237000,411500,411500,411500,411500,0
|
|
20240422,180900,2885237000,411500,411500,411500,411500,0
|
|
20240422,180800,2885237000,411500,411500,411500,411500,0
|
|
20240422,180700,2885237000,411500,411500,411500,411500,0
|
|
20240422,180600,2885237000,411500,411500,411500,411500,0
|
|
20240422,180500,2885237000,411500,411500,411500,411500,0
|
|
20240422,180400,2885237000,411500,411500,411500,411500,0
|
|
20240422,180300,2885237000,411500,411500,411500,411500,0
|
|
20240422,180200,2885237000,411500,411500,411500,411500,0
|
|
20240422,180100,2885237000,411500,411500,411500,411500,0
|
|
20240422,180000,2885237000,411500,411500,411500,411500,0
|
|
20240422,175900,2885237000,411500,411500,411500,411500,0
|
|
20240422,175800,2885237000,411500,411500,411500,411500,0
|
|
20240422,175700,2885237000,411500,411500,411500,411500,0
|
|
20240422,175600,2885237000,411500,411500,411500,411500,0
|
|
20240422,175500,2885237000,411500,411500,411500,411500,0
|
|
20240422,175400,2885237000,411500,411500,411500,411500,0
|
|
20240422,175300,2885237000,411500,411500,411500,411500,0
|
|
20240422,175200,2885237000,411500,411500,411500,411500,0
|
|
20240422,175100,2885237000,411500,411500,411500,411500,0
|
|
20240422,175000,2885237000,411500,411500,411500,411500,0
|
|
20240422,174900,2885237000,411500,411500,411500,411500,150
|
|
20240422,174800,2885237000,411500,411500,411500,411500,0
|
|
20240422,174700,2885237000,411500,411500,411500,411500,0
|
|
20240422,174600,2885237000,411500,411500,411500,411500,0
|
|
20240422,174500,2885237000,411500,411500,411500,411500,0
|
|
20240422,174400,2885237000,411500,411500,411500,411500,0
|
|
20240422,174300,2885237000,411500,411500,411500,411500,0
|
|
20240422,174200,2885237000,411500,411500,411500,411500,0
|
|
20240422,174100,2885237000,411500,411500,411500,411500,0
|
|
20240422,174000,2885237000,411500,411500,411500,411500,0
|
|
20240422,173900,2885237000,411500,411500,411500,411500,0
|
|
20240422,173800,2885237000,411500,411500,411500,411500,0
|
|
20240422,173700,2885237000,411500,411500,411500,411500,0
|
|
20240422,173600,2885237000,411500,411500,411500,411500,0
|
|
20240422,173500,2885237000,411500,411500,411500,411500,0
|
|
20240422,173400,2885237000,411500,411500,411500,411500,0
|
|
20240422,173300,2885237000,411500,411500,411500,411500,0
|
|
20240422,173200,2885237000,411500,411500,411500,411500,0
|
|
20240422,173100,2885237000,411500,411500,411500,411500,0
|
|
20240422,173000,2885237000,411500,411500,411500,411500,0
|
|
20240422,172900,2885237000,411500,411500,411500,411500,0
|
|
20240422,172800,2885237000,411500,411500,411500,411500,0
|
|
20240422,172700,2885237000,411500,411500,411500,411500,0
|
|
20240422,172600,2885237000,411500,411500,411500,411500,0
|
|
20240422,172500,2885237000,411500,411500,411500,411500,0
|
|
20240422,172400,2885237000,411500,411500,411500,411500,0
|
|
20240422,172300,2885237000,411500,411500,411500,411500,0
|
|
20240422,172200,2885237000,411500,411500,411500,411500,0
|
|
20240422,172100,2885237000,411500,411500,411500,411500,0
|
|
20240422,172000,2885237000,411500,411500,411500,411500,0
|
|
20240422,171900,2885237000,411500,411500,411500,411500,150
|
|
20240422,171800,2885237000,411500,411500,411500,411500,0
|
|
20240422,171700,2885237000,411500,411500,411500,411500,0
|
|
20240422,171600,2885237000,411500,411500,411500,411500,0
|
|
20240422,171500,2885237000,411500,411500,411500,411500,0
|
|
20240422,171400,2885237000,411500,411500,411500,411500,0
|
|
20240422,171300,2885237000,411500,411500,411500,411500,0
|
|
20240422,171200,2885237000,411500,411500,411500,411500,0
|
|
20240422,171100,2885237000,411500,411500,411500,411500,0
|
|
20240422,171000,2885237000,411500,411500,411500,411500,0
|
|
20240422,170900,2885237000,411500,411500,411500,411500,0
|
|
20240422,170800,2885237000,411500,411500,411500,411500,0
|
|
20240422,170700,2885237000,411500,411500,411500,411500,0
|
|
20240422,170600,2885237000,411500,411500,411500,411500,0
|
|
20240422,170500,2885237000,411500,411500,411500,411500,0
|
|
20240422,170400,2885237000,411500,411500,411500,411500,0
|
|
20240422,170300,2885237000,411500,411500,411500,411500,0
|
|
20240422,170200,2885237000,411500,411500,411500,411500,0
|
|
20240422,170100,2885237000,411500,411500,411500,411500,0
|
|
20240422,170000,2885237000,411500,411500,411500,411500,0
|
|
20240422,165900,2885237000,411500,411500,411500,411500,0
|
|
20240422,165800,2885237000,411500,411500,411500,411500,0
|
|
20240422,165700,2885237000,411500,411500,411500,411500,0
|
|
20240422,165600,2885237000,411500,411500,411500,411500,0
|
|
20240422,165500,2885237000,411500,411500,411500,411500,0
|
|
20240422,165400,2885237000,411500,411500,411500,411500,0
|
|
20240422,165300,2885237000,411500,411500,411500,411500,0
|
|
20240422,165200,2885237000,411500,411500,411500,411500,0
|
|
20240422,165100,2885237000,411500,411500,411500,411500,0
|
|
20240422,165000,2885237000,411500,411500,411500,411500,0
|
|
20240422,164900,2885237000,411500,411500,411500,411500,150
|
|
20240422,164800,2885237000,411500,411500,411500,411500,0
|
|
20240422,164700,2885237000,411500,411500,411500,411500,0
|
|
20240422,164600,2885237000,411500,411500,411500,411500,0
|
|
20240422,164500,2885237000,411500,411500,411500,411500,0
|
|
20240422,164400,2885237000,411500,411500,411500,411500,0
|
|
20240422,164300,2885237000,411500,411500,411500,411500,0
|
|
20240422,164200,2885237000,411500,411500,411500,411500,0
|
|
20240422,164100,2885237000,411500,411500,411500,411500,0
|
|
20240422,164000,2885237000,411500,411500,411500,411500,0
|
|
20240422,163900,2885237000,411500,411500,411500,411500,0
|
|
20240422,163800,2885237000,411500,411500,411500,411500,0
|
|
20240422,163700,2885237000,411500,411500,411500,411500,0
|
|
20240422,163600,2885237000,411500,411500,411500,411500,0
|
|
20240422,163500,2885237000,411500,411500,411500,411500,0
|
|
20240422,163400,2885237000,411500,411500,411500,411500,0
|
|
20240422,163300,2885237000,411500,411500,411500,411500,0
|
|
20240422,163200,2885237000,411500,411500,411500,411500,0
|
|
20240422,163100,2885237000,411500,411500,411500,411500,0
|
|
20240422,163000,2885237000,411500,411500,411500,411500,0
|
|
20240422,162900,2885237000,411500,411500,411500,411500,0
|
|
20240422,162800,2885237000,411500,411500,411500,411500,0
|
|
20240422,162700,2885237000,411500,411500,411500,411500,0
|
|
20240422,162600,2885237000,411500,411500,411500,411500,0
|
|
20240422,162500,2885237000,411500,411500,411500,411500,0
|
|
20240422,162400,2885237000,411500,411500,411500,411500,0
|
|
20240422,162300,2885237000,411500,411500,411500,411500,0
|
|
20240422,162200,2885237000,411500,411500,411500,411500,0
|
|
20240422,162100,2885237000,411500,411500,411500,411500,0
|
|
20240422,162000,2885237000,411500,411500,411500,411500,0
|
|
20240422,161900,2885237000,411500,411500,411500,411500,150
|
|
20240422,161800,2885237000,411500,411500,411500,411500,0
|
|
20240422,161700,2885237000,411500,411500,411500,411500,0
|
|
20240422,161600,2885237000,411500,411500,411500,411500,0
|
|
20240422,161500,2885237000,411500,411500,411500,411500,0
|
|
20240422,161400,2885237000,411500,411500,411500,411500,0
|
|
20240422,161300,2885237000,411500,411500,411500,411500,0
|
|
20240422,161200,2885237000,411500,411500,411500,411500,0
|
|
20240422,161100,2885237000,411500,411500,411500,411500,0
|
|
20240422,161000,2885237000,411500,411500,411500,411500,0
|
|
20240422,160900,2885237000,411500,411500,411500,411500,0
|
|
20240422,160800,2885237000,411500,411500,411500,411500,0
|
|
20240422,160700,2885237000,411500,411500,411500,411500,0
|
|
20240422,160600,2885237000,411500,411500,411500,411500,0
|
|
20240422,160500,2885237000,411500,411500,411500,411500,0
|
|
20240422,160400,2885237000,411500,411500,411500,411500,0
|
|
20240422,160300,2885237000,411500,411500,411500,411500,0
|
|
20240422,160200,2885237000,411500,411500,411500,411500,0
|
|
20240422,160100,2885237000,411500,411500,411500,411500,0
|
|
20240422,160000,2885237000,411500,411500,411500,411500,0
|
|
20240422,155900,2885237000,411500,411500,411500,411500,0
|
|
20240422,155800,2885237000,411500,411500,411500,411500,0
|
|
20240422,155700,2885237000,411500,411500,411500,411500,0
|
|
20240422,155600,2885237000,411500,411500,411500,411500,0
|
|
20240422,155500,2885237000,411500,411500,411500,411500,0
|
|
20240422,155400,2885237000,411500,411500,411500,411500,0
|
|
20240422,155300,2885237000,411500,411500,411500,411500,0
|
|
20240422,155200,2885237000,411500,411500,411500,411500,0
|
|
20240422,155100,2885237000,411500,411500,411500,411500,0
|
|
20240422,155000,2885237000,411500,411500,411500,411500,0
|
|
20240422,154900,2885237000,411500,411500,411500,411500,150
|
|
20240422,154800,2885237000,411500,411500,411500,411500,0
|
|
20240422,154700,2885237000,411500,411500,411500,411500,0
|
|
20240422,154600,2885237000,411500,411500,411500,411500,0
|
|
20240422,154500,2885237000,411500,411500,411500,411500,0
|
|
20240422,154400,2885237000,411500,411500,411500,411500,0
|
|
20240422,154300,2885237000,411500,411500,411500,411500,0
|
|
20240422,154200,2885237000,411500,411500,411500,411500,0
|
|
20240422,154100,2885237000,411500,411500,411500,411500,0
|
|
20240422,154000,2885237000,411500,411500,411500,411500,0
|
|
20240422,153900,2885237000,411500,411500,411500,411500,0
|
|
20240422,153800,2885237000,411500,411500,411500,411500,0
|
|
20240422,153700,2885237000,411500,411500,411500,411500,0
|
|
20240422,153600,2885237000,411500,411500,411500,411500,0
|
|
20240422,153500,2885237000,411500,411500,411500,411500,0
|
|
20240422,153400,2885237000,411500,411500,411500,411500,0
|
|
20240422,153300,2885237000,411500,411500,411500,411500,0
|
|
20240422,153200,2885237000,411500,411500,411500,411500,0
|
|
20240422,153100,2885237000,411500,411500,411500,411500,0
|
|
20240422,153000,2885237000,411500,411500,411500,411500,150
|
|
20240422,152900,2823512000,411000,411000,411000,411000,0
|
|
20240422,152800,2823512000,411000,411000,411000,411000,0
|
|
20240422,152700,2823512000,411000,411000,411000,411000,0
|
|
20240422,152600,2823512000,411000,411000,411000,411000,0
|
|
20240422,152500,2823512000,411000,411000,411000,411000,0
|
|
20240422,152400,2823512000,411000,411000,411000,411000,0
|
|
20240422,152300,2823512000,411000,411000,411000,411000,0
|
|
20240422,152200,2823512000,411000,411000,411000,411000,0
|
|
20240422,152100,2823512000,411000,411000,411000,411000,0
|
|
20240422,152000,2823512000,411000,411000,411000,411000,0
|
|
20240422,151900,2823512000,411000,411500,412000,411000,14
|
|
20240422,151800,2817750500,411000,411000,411500,411000,14
|
|
20240422,151700,2811994500,411500,411500,411500,411500,10
|
|
20240422,151600,2807879500,411500,411500,411500,411000,52
|
|
20240422,151500,2786484000,411500,411500,411500,411000,19
|
|
20240422,151400,2778670500,411500,411000,411500,411000,17
|
|
20240422,151300,2771683000,411500,411500,411500,411500,13
|
|
20240422,151200,2766333500,411500,410500,411500,410500,22
|
|
20240422,151100,2757293000,411000,411000,411000,411000,24
|
|
20240422,151000,2747429000,411000,411000,411000,411000,13
|
|
20240422,150900,2742086000,411000,411000,411000,410500,11
|
|
20240422,150800,2737565500,411000,411000,411000,410500,13
|
|
20240422,150700,2732223000,411000,411000,411000,410500,10
|
|
20240422,150600,2728113500,411000,410500,411000,410500,4
|
|
20240422,150500,2726470000,410500,410500,410500,410500,7
|
|
20240422,150400,2723596500,410500,410500,410500,410000,53
|
|
20240422,150300,2701840500,410500,410500,410500,410000,73
|
|
20240422,150200,2671880500,410500,411000,412000,410500,130
|
|
20240422,150100,2618409000,411000,410000,411000,410000,378
|
|
20240422,150000,2463380500,410000,410000,410000,409500,60
|
|
20240422,145900,2438787500,410000,409500,410000,409500,227
|
|
20240422,145800,2345764000,409500,409500,409500,409500,31
|
|
20240422,145700,2333069500,409500,409000,409500,409000,57
|
|
20240422,145600,2309743000,409000,409000,409500,409000,43
|
|
20240422,145500,2292146500,409000,409000,409500,408500,98
|
|
20240422,145400,2252062000,408500,408000,409000,408000,231
|
|
20240422,145300,2157752000,408000,408000,408000,407500,37
|
|
20240422,145200,2142656500,408000,407500,408000,407000,51
|
|
20240422,145100,2121864500,407500,407500,407500,407000,70
|
|
20240422,145000,2093340500,407000,407000,407500,407000,15
|
|
20240422,144900,2087234000,407500,407000,407500,407000,83
|
|
20240422,144800,2053452000,407000,407000,407000,406500,3
|
|
20240422,144700,2052231500,407000,407000,407000,407000,8
|
|
20240422,144600,2048975500,407000,407000,407000,407000,10
|
|
20240422,144500,2044905500,407000,407000,407000,407000,4
|
|
20240422,144400,2043277500,407000,407000,407000,406500,11
|
|
20240422,144300,2038802000,407000,407000,407000,407000,8
|
|
20240422,144200,2035546000,407000,407000,407000,406500,21
|
|
20240422,144100,2027006500,407000,407000,407000,407000,8
|
|
20240422,144000,2023750500,407000,407000,407000,406500,10
|
|
20240422,143900,2019681000,406500,407000,407000,406500,3
|
|
20240422,143800,2018460500,407000,407000,407000,406500,9
|
|
20240422,143700,2014798000,407000,407000,407000,407000,3
|
|
20240422,143600,2013577000,407000,406500,407000,406500,11
|
|
20240422,143500,2009101500,406500,407000,407000,406500,9
|
|
20240422,143400,2005439000,407000,407000,407000,407000,1
|
|
20240422,143300,2005032000,407000,407000,407000,407000,9
|
|
20240422,143200,2001369000,407000,407000,407000,407000,28
|
|
20240422,143100,1989973000,407000,407000,407000,406500,6
|
|
20240422,143000,1987531500,407000,407000,407000,407000,7
|
|
20240422,142900,1984682500,406500,406500,406500,406500,2
|
|
20240422,142800,1983869500,407000,407000,407000,407000,8
|
|
20240422,142700,1980613500,407000,407000,407000,407000,10
|
|
20240422,142600,1976543500,406500,406500,406500,406500,1
|
|
20240422,142500,1976137000,407000,407000,407500,407000,19
|
|
20240422,142400,1968400500,407000,407500,407500,407000,22
|
|
20240422,142300,1959442500,407500,407500,407500,407500,14
|
|
20240422,142200,1953737500,407500,407000,407500,407000,8
|
|
20240422,142100,1950478000,407500,407500,407500,407500,0
|
|
20240422,142000,1950478000,407500,407000,407500,407000,14
|
|
20240422,141900,1944775500,407000,407000,407500,407000,34
|
|
20240422,141800,1930931500,407000,407000,407000,407000,16
|
|
20240422,141700,1924419500,407000,406500,407000,406500,15
|
|
20240422,141600,1918317000,406500,406000,407000,405500,528
|
|
20240422,141500,1703742500,405500,406000,406000,405500,22
|
|
20240422,141400,1694811000,405500,406000,406000,405500,10
|
|
20240422,141300,1690751500,406000,406000,406000,406000,8
|
|
20240422,141200,1687503500,406000,405500,406000,405500,2
|
|
20240422,141100,1686692000,405500,405500,405500,405500,1
|
|
20240422,141000,1686286500,406000,405500,406000,405500,24
|
|
20240422,140900,1676553500,406000,406000,406000,406000,0
|
|
20240422,140800,1676553500,406000,405500,406000,405500,45
|
|
20240422,140700,1658304500,406000,406000,406000,406000,0
|
|
20240422,140600,1658304500,406000,405500,406000,405500,2
|
|
20240422,140500,1657493000,406000,406000,406000,406000,1
|
|
20240422,140400,1657087000,406000,406000,406000,406000,5
|
|
20240422,140300,1655057000,406000,406000,406000,406000,3
|
|
20240422,140200,1653839000,406000,406000,406000,406000,0
|
|
20240422,140100,1653839000,406000,406000,406000,406000,1
|
|
20240422,140000,1653433000,405500,405500,405500,405500,2
|
|
20240422,135900,1652622000,406000,406000,406000,406000,1
|
|
20240422,135800,1652216000,406000,406000,406000,406000,6
|
|
20240422,135700,1649780000,406000,406000,406000,406000,1
|
|
20240422,135600,1649374000,405500,405500,405500,405500,1
|
|
20240422,135500,1648968500,406000,405500,406000,405500,22
|
|
20240422,135400,1640042000,405500,405500,405500,405500,5
|
|
20240422,135300,1638014500,406000,406000,406000,405500,6
|
|
20240422,135200,1635579000,406000,406000,406000,406000,0
|
|
20240422,135100,1635579000,406000,406000,406000,406000,1
|
|
20240422,135000,1635173000,406000,406000,406000,406000,0
|
|
20240422,134900,1635173000,406000,406000,406000,406000,1
|
|
20240422,134800,1634767000,405500,406000,406000,405500,14
|
|
20240422,134700,1629087000,406000,406000,406000,406000,6
|
|
20240422,134600,1626651000,406000,406000,406000,406000,1
|
|
20240422,134500,1626245000,406000,406000,406000,406000,8
|
|
20240422,134400,1622997000,406000,406000,406000,406000,6
|
|
20240422,134300,1620561000,405500,405500,405500,405500,0
|
|
20240422,134200,1620561000,405500,405500,405500,405500,0
|
|
20240422,134100,1620561000,405500,405500,405500,405500,5
|
|
20240422,134000,1618533500,405500,405500,405500,405500,1
|
|
20240422,133900,1618128000,405500,405500,405500,405500,1
|
|
20240422,133800,1617722500,405500,405500,405500,404500,63
|
|
20240422,133700,1592177000,405500,405500,405500,405500,1
|
|
20240422,133600,1591771500,405500,405500,405500,405500,2
|
|
20240422,133500,1590960500,405500,405500,405500,405500,4
|
|
20240422,133400,1589338500,405000,405000,405000,405000,1
|
|
20240422,133300,1588933500,405500,404500,405500,404500,90
|
|
20240422,133200,1552525500,405000,405000,405000,405000,3
|
|
20240422,133100,1551310500,405500,405500,405500,405000,40
|
|
20240422,133000,1535098000,405500,405500,405500,405500,1
|
|
20240422,132900,1534692500,406000,406000,406000,406000,3
|
|
20240422,132800,1533474500,406000,405500,406000,405500,5
|
|
20240422,132700,1531446500,405500,405500,405500,405500,1
|
|
20240422,132600,1531041000,406000,405500,406000,405500,11
|
|
20240422,132500,1526576000,406000,406000,406000,406000,0
|
|
20240422,132400,1526576000,406000,405000,406000,405000,210
|
|
20240422,132300,1441483500,404500,404000,404500,404000,15
|
|
20240422,132200,1435418000,404500,404500,404500,404000,56
|
|
20240422,132100,1412786000,404500,404000,404500,404000,4
|
|
20240422,132000,1411169000,404000,404000,404500,404000,65
|
|
20240422,131900,1384906000,404000,403500,404000,403500,39
|
|
20240422,131800,1369169000,403500,403500,403500,403500,3
|
|
20240422,131700,1367958500,403500,403500,403500,403500,2
|
|
20240422,131600,1367151500,403500,403000,403500,403000,5
|
|
20240422,131500,1365134500,403500,403000,403500,403000,4
|
|
20240422,131400,1363521500,403000,403000,403000,403000,12
|
|
20240422,131300,1358685500,403000,403000,403000,403000,0
|
|
20240422,131200,1358685500,403000,403000,403000,403000,0
|
|
20240422,131100,1358685500,403000,403000,403000,403000,1
|
|
20240422,131000,1358282500,403000,403000,403000,403000,0
|
|
20240422,130900,1358282500,403000,403000,403000,403000,0
|
|
20240422,130800,1358282500,403000,403000,403000,403000,0
|
|
20240422,130700,1358282500,403000,403000,403000,403000,1
|
|
20240422,130600,1357879500,403000,403000,403000,403000,0
|
|
20240422,130500,1357879500,403000,403000,403000,403000,0
|
|
20240422,130400,1357879500,403000,403000,403000,403000,0
|
|
20240422,130300,1357879500,403000,403000,403000,403000,8
|
|
20240422,130200,1354655500,403000,403000,403000,403000,0
|
|
20240422,130100,1354655500,403000,403000,403000,403000,1
|
|
20240422,130000,1354252500,404000,404000,404000,404000,0
|
|
20240422,125900,1354252500,404000,404000,404000,404000,0
|
|
20240422,125800,1354252500,404000,404000,404000,404000,0
|
|
20240422,125700,1354252500,404000,404000,404000,404000,0
|
|
20240422,125600,1354252500,404000,403000,404000,403000,32
|
|
20240422,125500,1341354500,403500,403000,403500,403000,2
|
|
20240422,125400,1340548000,403500,403500,403500,403500,0
|
|
20240422,125300,1340548000,403500,403500,403500,403500,0
|
|
20240422,125200,1340548000,403500,403500,403500,403500,23
|
|
20240422,125100,1331267500,403500,403500,403500,403500,0
|
|
20240422,125000,1331267500,403500,403500,403500,403500,1
|
|
20240422,124900,1330864000,403000,403000,403000,403000,1
|
|
20240422,124800,1330461000,403500,403500,403500,403500,0
|
|
20240422,124700,1330461000,403500,403500,403500,403500,0
|
|
20240422,124600,1330461000,403500,403500,403500,403500,0
|
|
20240422,124500,1330461000,403500,403500,403500,403500,0
|
|
20240422,124400,1330461000,403500,403500,403500,403500,0
|
|
20240422,124300,1330461000,403500,403500,403500,403500,0
|
|
20240422,124200,1330461000,403500,403500,403500,403500,0
|
|
20240422,124100,1330461000,403500,403500,403500,403500,0
|
|
20240422,124000,1330461000,403500,403500,403500,403500,2
|
|
20240422,123900,1329654000,404000,404000,404000,404000,0
|
|
20240422,123800,1329654000,404000,404000,404000,404000,0
|
|
20240422,123700,1329654000,404000,404000,404000,404000,0
|
|
20240422,123600,1329654000,404000,404000,404000,404000,0
|
|
20240422,123500,1329654000,404000,404000,404000,404000,1
|
|
20240422,123400,1329250000,403500,403500,403500,403500,0
|
|
20240422,123300,1329250000,403500,404000,404000,402500,150
|
|
20240422,123200,1268743500,404500,404500,404500,404500,1
|
|
20240422,123100,1268339000,404500,404500,404500,404500,0
|
|
20240422,123000,1268339000,404500,404500,404500,404500,1
|
|
20240422,122900,1267934500,404500,404500,404500,404500,0
|
|
20240422,122800,1267934500,404500,404500,404500,404500,0
|
|
20240422,122700,1267934500,404500,404500,404500,404500,0
|
|
20240422,122600,1267934500,404500,404500,404500,404500,0
|
|
20240422,122500,1267934500,404500,404500,404500,404500,0
|
|
20240422,122400,1267934500,404500,404500,404500,404500,1
|
|
20240422,122300,1267530000,404500,404500,404500,404500,0
|
|
20240422,122200,1267530000,404500,404500,404500,404500,0
|
|
20240422,122100,1267530000,404500,404500,404500,404500,0
|
|
20240422,122000,1267530000,404500,404500,404500,404500,0
|
|
20240422,121900,1267530000,404500,404500,404500,404500,0
|
|
20240422,121800,1267530000,404500,404500,404500,404500,13
|
|
20240422,121700,1262271500,404500,404500,404500,404500,19
|
|
20240422,121600,1254586000,404500,404000,404500,404000,4
|
|
20240422,121500,1252969500,403500,403500,403500,403500,1
|
|
20240422,121400,1252566000,404000,404000,404000,404000,0
|
|
20240422,121300,1252566000,404000,404000,404000,404000,0
|
|
20240422,121200,1252566000,404000,403500,404000,403500,16
|
|
20240422,121100,1246102500,404000,404000,404000,404000,0
|
|
20240422,121000,1246102500,404000,403000,404000,403000,10
|
|
20240422,120900,1242071500,403500,403500,403500,403500,1
|
|
20240422,120800,1241668000,403500,403500,403500,403500,0
|
|
20240422,120700,1241668000,403500,403500,403500,403500,0
|
|
20240422,120600,1241668000,403500,403500,403500,403500,0
|
|
20240422,120500,1241668000,403500,403500,403500,403500,1
|
|
20240422,120400,1241264500,403500,403500,403500,403500,5
|
|
20240422,120300,1239247000,403500,403500,403500,403500,0
|
|
20240422,120200,1239247000,403500,403500,403500,403500,0
|
|
20240422,120100,1239247000,403500,403500,403500,403500,0
|
|
20240422,120000,1239247000,403500,403500,403500,403500,4
|
|
20240422,115900,1237633000,403500,403500,403500,403500,0
|
|
20240422,115800,1237633000,403500,403500,403500,403500,0
|
|
20240422,115700,1237633000,403500,403500,403500,403500,10
|
|
20240422,115600,1233598000,404000,404000,404000,404000,1
|
|
20240422,115500,1233194000,403500,403500,403500,403500,2
|
|
20240422,115400,1232387000,403500,403500,403500,403500,1
|
|
20240422,115300,1231983500,403500,403500,403500,403500,5
|
|
20240422,115200,1229966000,403500,403000,403500,403000,39
|
|
20240422,115100,1214244500,403500,403000,403500,403000,7
|
|
20240422,115000,1211421000,402500,402500,402500,402500,1
|
|
20240422,114900,1211018500,402000,403500,403500,402000,30
|
|
20240422,114800,1198927500,404000,404000,404000,404000,0
|
|
20240422,114700,1198927500,404000,404000,404000,404000,0
|
|
20240422,114600,1198927500,404000,404000,404000,404000,15
|
|
20240422,114500,1192867500,404500,404500,404500,404500,1
|
|
20240422,114400,1192463000,404500,404500,404500,404500,0
|
|
20240422,114300,1192463000,404500,404500,404500,404500,0
|
|
20240422,114200,1192463000,404500,404500,404500,404500,2
|
|
20240422,114100,1191654000,404500,404500,404500,404500,0
|
|
20240422,114000,1191654000,404500,404500,404500,404500,6
|
|
20240422,113900,1189227000,405000,405000,405000,405000,1
|
|
20240422,113800,1188822000,405000,405000,405000,405000,0
|
|
20240422,113700,1188822000,405000,405000,405000,405000,0
|
|
20240422,113600,1188822000,405000,405000,405000,405000,0
|
|
20240422,113500,1188822000,405000,405000,405000,405000,19
|
|
20240422,113400,1181127000,405000,405000,405000,405000,2
|
|
20240422,113300,1180317000,404500,404500,404500,404500,1
|
|
20240422,113200,1179912500,404500,405000,405000,404500,3
|
|
20240422,113100,1178698500,404500,404000,404500,404000,6
|
|
20240422,113000,1176272500,405000,405000,405000,405000,9
|
|
20240422,112900,1172627500,405500,405500,405500,405500,0
|
|
20240422,112800,1172627500,405500,405500,405500,405500,0
|
|
20240422,112700,1172627500,405500,405500,405500,405500,3
|
|
20240422,112600,1171411000,405000,405000,405000,405000,10
|
|
20240422,112500,1167361000,405500,405000,405500,405000,30
|
|
20240422,112400,1155210500,405000,405000,405000,405000,0
|
|
20240422,112300,1155210500,405000,405000,405000,405000,0
|
|
20240422,112200,1155210500,405000,405000,405000,405000,0
|
|
20240422,112100,1155210500,405000,404500,405000,404500,10
|
|
20240422,112000,1151164500,404500,404500,404500,404500,0
|
|
20240422,111900,1151164500,404500,404500,404500,404500,1
|
|
20240422,111800,1150760000,404500,404500,404500,404500,5
|
|
20240422,111700,1148737500,404500,404500,404500,404500,2
|
|
20240422,111600,1147928500,404000,404000,404000,404000,3
|
|
20240422,111500,1146716500,403500,403500,403500,403500,1
|
|
20240422,111400,1146313000,405000,405000,405000,405000,0
|
|
20240422,111300,1146313000,405000,403000,405000,403000,2
|
|
20240422,111200,1145505000,404500,404500,404500,404500,3
|
|
20240422,111100,1144291500,403000,403000,403000,403000,2
|
|
20240422,111000,1143485500,403000,404500,404500,403000,29
|
|
20240422,110900,1131776000,405000,405000,405000,405000,7
|
|
20240422,110800,1128941000,405500,405500,405500,405500,0
|
|
20240422,110700,1128941000,405500,405500,405500,405500,11
|
|
20240422,110600,1124480500,405500,405500,405500,405500,0
|
|
20240422,110500,1124480500,405500,406000,406000,405500,80
|
|
20240422,110400,1092040000,405500,406000,406000,405500,16
|
|
20240422,110300,1085544500,406000,406000,406000,406000,0
|
|
20240422,110200,1085544500,406000,406000,406000,406000,6
|
|
20240422,110100,1083108500,406000,406000,406000,406000,22
|
|
20240422,110000,1074176500,406500,406000,406500,406000,10
|
|
20240422,105900,1070115500,406500,406000,406500,405500,38
|
|
20240422,105800,1054687000,405500,404000,406500,404000,337
|
|
20240422,105700,918220000,404000,403500,404000,403000,98
|
|
20240422,105600,878649000,403000,403000,403000,403000,1
|
|
20240422,105500,878246000,403000,403500,403500,403000,32
|
|
20240422,105400,865341500,403500,403500,403500,403500,20
|
|
20240422,105300,857271500,403500,403500,403500,403000,7
|
|
20240422,105200,854449500,403500,403000,403500,403000,21
|
|
20240422,105100,845985500,403500,403500,403500,403500,3
|
|
20240422,105000,844775000,403500,403000,403500,403000,7
|
|
20240422,104900,841951500,403500,403500,403500,403000,5
|
|
20240422,104800,839935000,403000,403000,403000,402500,100
|
|
20240422,104700,799635500,403000,402000,403000,402000,279
|
|
20240422,104600,687413500,402000,401000,402000,401000,173
|
|
20240422,104500,617901500,401000,401500,401500,401000,5
|
|
20240422,104400,615894500,401500,401500,401500,401500,1
|
|
20240422,104300,615493000,401500,401500,401500,401500,0
|
|
20240422,104200,615493000,401500,401500,401500,401500,0
|
|
20240422,104100,615493000,401500,401500,401500,401500,0
|
|
20240422,104000,615493000,401500,401500,401500,401500,0
|
|
20240422,103900,615493000,401500,401500,401500,401500,0
|
|
20240422,103800,615493000,401500,401500,401500,401500,13
|
|
20240422,103700,610273500,401500,401500,401500,401500,0
|
|
20240422,103600,610273500,401500,401500,401500,401500,0
|
|
20240422,103500,610273500,401500,401500,401500,401500,0
|
|
20240422,103400,610273500,401500,401000,401500,401000,2
|
|
20240422,103300,609471000,401000,401000,401000,401000,2
|
|
20240422,103200,608669000,401500,401500,401500,401500,1
|
|
20240422,103100,608267500,401500,401000,401500,401000,13
|
|
20240422,103000,603052500,401000,401000,401000,401000,1
|
|
20240422,102900,602651500,401500,401500,401500,401500,0
|
|
20240422,102800,602651500,401500,401500,401500,401500,3
|
|
20240422,102700,601447000,401500,401000,401500,401000,6
|
|
20240422,102600,599040000,401500,401500,401500,401500,0
|
|
20240422,102500,599040000,401500,401500,401500,401500,2
|
|
20240422,102400,598237000,401000,401000,401000,401000,3
|
|
20240422,102300,597034000,401500,401500,401500,401500,1
|
|
20240422,102200,596632500,401500,401500,401500,401500,8
|
|
20240422,102100,593420500,402000,402000,402000,402000,3
|
|
20240422,102000,592214500,402000,401500,402000,401500,26
|
|
20240422,101900,581763500,401500,401500,401500,401500,0
|
|
20240422,101800,581763500,401500,401500,401500,401500,0
|
|
20240422,101700,581763500,401500,401500,401500,401500,10
|
|
20240422,101600,577748500,401500,401500,402000,401500,10
|
|
20240422,101500,573732500,402000,402000,402000,402000,2
|
|
20240422,101400,572928500,402000,402000,402000,402000,0
|
|
20240422,101300,572928500,402000,402000,402000,402000,12
|
|
20240422,101200,568104500,402000,402000,402000,402000,0
|
|
20240422,101100,568104500,402000,401500,402000,401500,5
|
|
20240422,101000,566095000,401500,402000,402000,401500,3
|
|
20240422,100900,564890000,401500,401500,401500,401500,0
|
|
20240422,100800,564890000,401500,401500,401500,401500,10
|
|
20240422,100700,560875000,402000,402000,402000,402000,5
|
|
20240422,100600,558865000,402000,402000,402000,402000,3
|
|
20240422,100500,557659000,401500,401500,402000,401500,13
|
|
20240422,100400,552439000,402000,402000,402000,402000,3
|
|
20240422,100300,551233000,402000,401500,402000,401500,5
|
|
20240422,100200,549224000,402000,401500,402000,401500,6
|
|
20240422,100100,546813000,402000,402000,402000,402000,4
|
|
20240422,100000,545205000,402000,402000,402000,401500,5
|
|
20240422,095900,543196500,401500,401500,401500,401500,0
|
|
20240422,095800,543196500,401500,400500,401500,400500,96
|
|
20240422,095700,504690000,401000,401000,401000,401000,4
|
|
20240422,095600,503086000,401000,401000,401000,401000,1
|
|
20240422,095500,502685000,400500,400500,400500,400500,3
|
|
20240422,095400,501483500,401000,401000,401000,401000,4
|
|
20240422,095300,499879500,401000,400500,401000,400500,12
|
|
20240422,095200,495068000,401000,401000,401000,401000,0
|
|
20240422,095100,495068000,401000,401000,401000,401000,1
|
|
20240422,095000,494667000,401000,401000,401000,401000,12
|
|
20240422,094900,489855000,401000,401000,401000,401000,4
|
|
20240422,094800,488251000,401000,401000,401000,401000,0
|
|
20240422,094700,488251000,401000,401000,401000,401000,18
|
|
20240422,094600,481033000,401000,401500,401500,400500,17
|
|
20240422,094500,474222000,401500,401000,401500,401000,11
|
|
20240422,094400,469808000,401500,401000,401500,401000,27
|
|
20240422,094300,458980500,401500,401500,401500,401500,3
|
|
20240422,094200,457776000,401500,401500,401500,401500,0
|
|
20240422,094100,457776000,401500,401500,401500,401500,5
|
|
20240422,094000,455768500,401000,401000,401000,401000,4
|
|
20240422,093900,454164500,401500,401500,401500,401500,6
|
|
20240422,093800,451755500,401000,401500,401500,401000,16
|
|
20240422,093700,445332500,402000,402000,402000,402000,4
|
|
20240422,093600,443724500,401500,401500,401500,401500,10
|
|
20240422,093500,439709500,401500,401500,401500,401500,32
|
|
20240422,093400,426861500,401500,401500,401500,400500,35
|
|
20240422,093300,412824500,401000,401000,401000,401000,19
|
|
20240422,093200,405205500,400500,401000,401000,400500,19
|
|
20240422,093100,397587500,401000,401000,401000,401000,11
|
|
20240422,093000,393176500,401000,401000,401000,401000,0
|
|
20240422,092900,393176500,401000,401000,401000,401000,0
|
|
20240422,092800,393176500,401000,401000,401000,401000,0
|
|
20240422,092700,393176500,401000,401000,401000,401000,19
|
|
20240422,092600,385557500,401000,401000,401000,401000,0
|
|
20240422,092500,385557500,401000,401000,401000,401000,9
|
|
20240422,092400,381948500,401000,400500,401000,400500,14
|
|
20240422,092300,376337500,400500,400500,400500,400500,0
|
|
20240422,092200,376337500,400500,401000,401000,400500,10
|
|
20240422,092100,372328000,401500,401500,401500,401500,0
|
|
20240422,092000,372328000,401500,401000,401500,401000,4
|
|
20240422,091900,370723500,401500,401000,402000,401000,16
|
|
20240422,091800,364299500,402500,401000,402500,401000,166
|
|
20240422,091700,297692000,401000,400500,401000,400500,12
|
|
20240422,091600,292885500,401000,400500,401000,400500,25
|
|
20240422,091500,282872000,401000,400000,401000,400000,58
|
|
20240422,091400,259627500,400000,400000,400000,400000,3
|
|
20240422,091300,258427500,400500,400500,400500,400500,0
|
|
20240422,091200,258427500,400500,400500,400500,400500,15
|
|
20240422,091100,252420000,400500,400500,401000,400500,22
|
|
20240422,091000,243608000,400500,401000,401000,400500,3
|
|
20240422,090900,242406000,400500,400500,401000,400500,16
|
|
20240422,090800,235997500,401000,399500,401000,399500,110
|
|
20240422,090700,191961500,399500,399500,399500,399500,12
|
|
20240422,090600,187167500,399500,399500,399500,399500,4
|
|
20240422,090500,185569500,399500,399000,400500,399000,25
|
|
20240422,090400,175581500,399000,398000,400500,398000,324
|
|
20240422,090300,46543500,398000,398000,398000,398000,1
|
|
20240422,090200,46145500,395500,396000,396000,395500,4
|
|
20240422,090100,44563000,396000,396000,396000,396000,4
|
|
20240422,090000,42979000,396500,398000,398000,396000,108
|