592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,184900,1521553000,411000,411000,411000,411000,177
|
|
20240423,184800,1521553000,411000,411000,411000,411000,0
|
|
20240423,184700,1521553000,411000,411000,411000,411000,0
|
|
20240423,184600,1521553000,411000,411000,411000,411000,0
|
|
20240423,184500,1521553000,411000,411000,411000,411000,0
|
|
20240423,184400,1521553000,411000,411000,411000,411000,0
|
|
20240423,184300,1521553000,411000,411000,411000,411000,0
|
|
20240423,184200,1521553000,411000,411000,411000,411000,0
|
|
20240423,184100,1521553000,411000,411000,411000,411000,0
|
|
20240423,184000,1521553000,411000,411000,411000,411000,0
|
|
20240423,183900,1521553000,411000,411000,411000,411000,0
|
|
20240423,183800,1521553000,411000,411000,411000,411000,0
|
|
20240423,183700,1521553000,411000,411000,411000,411000,0
|
|
20240423,183600,1521553000,411000,411000,411000,411000,0
|
|
20240423,183500,1521553000,411000,411000,411000,411000,0
|
|
20240423,183400,1521553000,411000,411000,411000,411000,0
|
|
20240423,183300,1521553000,411000,411000,411000,411000,0
|
|
20240423,183200,1521553000,411000,411000,411000,411000,0
|
|
20240423,183100,1521553000,411000,411000,411000,411000,0
|
|
20240423,183000,1521553000,411000,411000,411000,411000,0
|
|
20240423,182900,1521553000,411000,411000,411000,411000,0
|
|
20240423,182800,1521553000,411000,411000,411000,411000,0
|
|
20240423,182700,1521553000,411000,411000,411000,411000,0
|
|
20240423,182600,1521553000,411000,411000,411000,411000,0
|
|
20240423,182500,1521553000,411000,411000,411000,411000,0
|
|
20240423,182400,1521553000,411000,411000,411000,411000,0
|
|
20240423,182300,1521553000,411000,411000,411000,411000,0
|
|
20240423,182200,1521553000,411000,411000,411000,411000,0
|
|
20240423,182100,1521553000,411000,411000,411000,411000,0
|
|
20240423,182000,1521553000,411000,411000,411000,411000,0
|
|
20240423,181900,1521553000,411000,411000,411000,411000,177
|
|
20240423,181800,1521553000,411000,411000,411000,411000,0
|
|
20240423,181700,1521553000,411000,411000,411000,411000,0
|
|
20240423,181600,1521553000,411000,411000,411000,411000,0
|
|
20240423,181500,1521553000,411000,411000,411000,411000,0
|
|
20240423,181400,1521553000,411000,411000,411000,411000,0
|
|
20240423,181300,1521553000,411000,411000,411000,411000,0
|
|
20240423,181200,1521553000,411000,411000,411000,411000,0
|
|
20240423,181100,1521553000,411000,411000,411000,411000,0
|
|
20240423,181000,1521553000,411000,411000,411000,411000,0
|
|
20240423,180900,1521553000,411000,411000,411000,411000,0
|
|
20240423,180800,1521553000,411000,411000,411000,411000,0
|
|
20240423,180700,1521553000,411000,411000,411000,411000,0
|
|
20240423,180600,1521553000,411000,411000,411000,411000,0
|
|
20240423,180500,1521553000,411000,411000,411000,411000,0
|
|
20240423,180400,1521553000,411000,411000,411000,411000,0
|
|
20240423,180300,1521553000,411000,411000,411000,411000,0
|
|
20240423,180200,1521553000,411000,411000,411000,411000,0
|
|
20240423,180100,1521553000,411000,411000,411000,411000,0
|
|
20240423,180000,1521553000,411000,411000,411000,411000,0
|
|
20240423,175900,1521553000,411000,411000,411000,411000,0
|
|
20240423,175800,1521553000,411000,411000,411000,411000,0
|
|
20240423,175700,1521553000,411000,411000,411000,411000,0
|
|
20240423,175600,1521553000,411000,411000,411000,411000,0
|
|
20240423,175500,1521553000,411000,411000,411000,411000,0
|
|
20240423,175400,1521553000,411000,411000,411000,411000,0
|
|
20240423,175300,1521553000,411000,411000,411000,411000,0
|
|
20240423,175200,1521553000,411000,411000,411000,411000,0
|
|
20240423,175100,1521553000,411000,411000,411000,411000,0
|
|
20240423,175000,1521553000,411000,411000,411000,411000,0
|
|
20240423,174900,1521553000,411000,411000,411000,411000,177
|
|
20240423,174800,1521553000,411000,411000,411000,411000,0
|
|
20240423,174700,1521553000,411000,411000,411000,411000,0
|
|
20240423,174600,1521553000,411000,411000,411000,411000,0
|
|
20240423,174500,1521553000,411000,411000,411000,411000,0
|
|
20240423,174400,1521553000,411000,411000,411000,411000,0
|
|
20240423,174300,1521553000,411000,411000,411000,411000,0
|
|
20240423,174200,1521553000,411000,411000,411000,411000,0
|
|
20240423,174100,1521553000,411000,411000,411000,411000,0
|
|
20240423,174000,1521553000,411000,411000,411000,411000,0
|
|
20240423,173900,1521553000,411000,411000,411000,411000,0
|
|
20240423,173800,1521553000,411000,411000,411000,411000,0
|
|
20240423,173700,1521553000,411000,411000,411000,411000,0
|
|
20240423,173600,1521553000,411000,411000,411000,411000,0
|
|
20240423,173500,1521553000,411000,411000,411000,411000,0
|
|
20240423,173400,1521553000,411000,411000,411000,411000,0
|
|
20240423,173300,1521553000,411000,411000,411000,411000,0
|
|
20240423,173200,1521553000,411000,411000,411000,411000,0
|
|
20240423,173100,1521553000,411000,411000,411000,411000,0
|
|
20240423,173000,1521553000,411000,411000,411000,411000,0
|
|
20240423,172900,1521553000,411000,411000,411000,411000,0
|
|
20240423,172800,1521553000,411000,411000,411000,411000,0
|
|
20240423,172700,1521553000,411000,411000,411000,411000,0
|
|
20240423,172600,1521553000,411000,411000,411000,411000,0
|
|
20240423,172500,1521553000,411000,411000,411000,411000,0
|
|
20240423,172400,1521553000,411000,411000,411000,411000,0
|
|
20240423,172300,1521553000,411000,411000,411000,411000,0
|
|
20240423,172200,1521553000,411000,411000,411000,411000,0
|
|
20240423,172100,1521553000,411000,411000,411000,411000,0
|
|
20240423,172000,1521553000,411000,411000,411000,411000,0
|
|
20240423,171900,1521553000,411000,411000,411000,411000,177
|
|
20240423,171800,1521553000,411000,411000,411000,411000,0
|
|
20240423,171700,1521553000,411000,411000,411000,411000,0
|
|
20240423,171600,1521553000,411000,411000,411000,411000,0
|
|
20240423,171500,1521553000,411000,411000,411000,411000,0
|
|
20240423,171400,1521553000,411000,411000,411000,411000,0
|
|
20240423,171300,1521553000,411000,411000,411000,411000,0
|
|
20240423,171200,1521553000,411000,411000,411000,411000,0
|
|
20240423,171100,1521553000,411000,411000,411000,411000,0
|
|
20240423,171000,1521553000,411000,411000,411000,411000,0
|
|
20240423,170900,1521553000,411000,411000,411000,411000,0
|
|
20240423,170800,1521553000,411000,411000,411000,411000,0
|
|
20240423,170700,1521553000,411000,411000,411000,411000,0
|
|
20240423,170600,1521553000,411000,411000,411000,411000,0
|
|
20240423,170500,1521553000,411000,411000,411000,411000,0
|
|
20240423,170400,1521553000,411000,411000,411000,411000,0
|
|
20240423,170300,1521553000,411000,411000,411000,411000,0
|
|
20240423,170200,1521553000,411000,411000,411000,411000,0
|
|
20240423,170100,1521553000,411000,411000,411000,411000,0
|
|
20240423,170000,1521553000,411000,411000,411000,411000,0
|
|
20240423,165900,1521553000,411000,411000,411000,411000,0
|
|
20240423,165800,1521553000,411000,411000,411000,411000,0
|
|
20240423,165700,1521553000,411000,411000,411000,411000,0
|
|
20240423,165600,1521553000,411000,411000,411000,411000,0
|
|
20240423,165500,1521553000,411000,411000,411000,411000,0
|
|
20240423,165400,1521553000,411000,411000,411000,411000,0
|
|
20240423,165300,1521553000,411000,411000,411000,411000,0
|
|
20240423,165200,1521553000,411000,411000,411000,411000,0
|
|
20240423,165100,1521553000,411000,411000,411000,411000,0
|
|
20240423,165000,1521553000,411000,411000,411000,411000,0
|
|
20240423,164900,1521553000,411000,411000,411000,411000,177
|
|
20240423,164800,1521553000,411000,411000,411000,411000,0
|
|
20240423,164700,1521553000,411000,411000,411000,411000,0
|
|
20240423,164600,1521553000,411000,411000,411000,411000,0
|
|
20240423,164500,1521553000,411000,411000,411000,411000,0
|
|
20240423,164400,1521553000,411000,411000,411000,411000,0
|
|
20240423,164300,1521553000,411000,411000,411000,411000,0
|
|
20240423,164200,1521553000,411000,411000,411000,411000,0
|
|
20240423,164100,1521553000,411000,411000,411000,411000,0
|
|
20240423,164000,1521553000,411000,411000,411000,411000,0
|
|
20240423,163900,1521553000,411000,411000,411000,411000,0
|
|
20240423,163800,1521553000,411000,411000,411000,411000,0
|
|
20240423,163700,1521553000,411000,411000,411000,411000,0
|
|
20240423,163600,1521553000,411000,411000,411000,411000,0
|
|
20240423,163500,1521553000,411000,411000,411000,411000,0
|
|
20240423,163400,1521553000,411000,411000,411000,411000,0
|
|
20240423,163300,1521553000,411000,411000,411000,411000,0
|
|
20240423,163200,1521553000,411000,411000,411000,411000,0
|
|
20240423,163100,1521553000,411000,411000,411000,411000,0
|
|
20240423,163000,1521553000,411000,411000,411000,411000,0
|
|
20240423,162900,1521553000,411000,411000,411000,411000,0
|
|
20240423,162800,1521553000,411000,411000,411000,411000,0
|
|
20240423,162700,1521553000,411000,411000,411000,411000,0
|
|
20240423,162600,1521553000,411000,411000,411000,411000,0
|
|
20240423,162500,1521553000,411000,411000,411000,411000,0
|
|
20240423,162400,1521553000,411000,411000,411000,411000,0
|
|
20240423,162300,1521553000,411000,411000,411000,411000,0
|
|
20240423,162200,1521553000,411000,411000,411000,411000,0
|
|
20240423,162100,1521553000,411000,411000,411000,411000,0
|
|
20240423,162000,1521553000,411000,411000,411000,411000,0
|
|
20240423,161900,1521553000,411000,411000,411000,411000,177
|
|
20240423,161800,1521553000,411000,411000,411000,411000,0
|
|
20240423,161700,1521553000,411000,411000,411000,411000,0
|
|
20240423,161600,1521553000,411000,411000,411000,411000,0
|
|
20240423,161500,1521553000,411000,411000,411000,411000,0
|
|
20240423,161400,1521553000,411000,411000,411000,411000,0
|
|
20240423,161300,1521553000,411000,411000,411000,411000,0
|
|
20240423,161200,1521553000,411000,411000,411000,411000,0
|
|
20240423,161100,1521553000,411000,411000,411000,411000,0
|
|
20240423,161000,1521553000,411000,411000,411000,411000,0
|
|
20240423,160900,1521553000,411000,411000,411000,411000,0
|
|
20240423,160800,1521553000,411000,411000,411000,411000,0
|
|
20240423,160700,1521553000,411000,411000,411000,411000,0
|
|
20240423,160600,1521553000,411000,411000,411000,411000,0
|
|
20240423,160500,1521553000,411000,411000,411000,411000,0
|
|
20240423,160400,1521553000,411000,411000,411000,411000,0
|
|
20240423,160300,1521553000,411000,411000,411000,411000,0
|
|
20240423,160200,1521553000,411000,411000,411000,411000,0
|
|
20240423,160100,1521553000,411000,411000,411000,411000,0
|
|
20240423,160000,1521553000,411000,411000,411000,411000,0
|
|
20240423,155900,1521553000,411000,411000,411000,411000,0
|
|
20240423,155800,1521553000,411000,411000,411000,411000,0
|
|
20240423,155700,1521553000,411000,411000,411000,411000,0
|
|
20240423,155600,1521553000,411000,411000,411000,411000,0
|
|
20240423,155500,1521553000,411000,411000,411000,411000,0
|
|
20240423,155400,1521553000,411000,411000,411000,411000,0
|
|
20240423,155300,1521553000,411000,411000,411000,411000,0
|
|
20240423,155200,1521553000,411000,411000,411000,411000,0
|
|
20240423,155100,1521553000,411000,411000,411000,411000,0
|
|
20240423,155000,1521553000,411000,411000,411000,411000,0
|
|
20240423,154900,1521553000,411000,411000,411000,411000,177
|
|
20240423,154800,1521553000,411000,411000,411000,411000,0
|
|
20240423,154700,1521553000,411000,411000,411000,411000,0
|
|
20240423,154600,1521553000,411000,411000,411000,411000,0
|
|
20240423,154500,1521553000,411000,411000,411000,411000,0
|
|
20240423,154400,1521553000,411000,411000,411000,411000,0
|
|
20240423,154300,1521553000,411000,411000,411000,411000,0
|
|
20240423,154200,1521553000,411000,411000,411000,411000,0
|
|
20240423,154100,1521553000,411000,411000,411000,411000,0
|
|
20240423,154000,1521553000,411000,411000,411000,411000,0
|
|
20240423,153900,1521553000,411000,411000,411000,411000,0
|
|
20240423,153800,1521553000,411000,411000,411000,411000,0
|
|
20240423,153700,1521553000,411000,411000,411000,411000,0
|
|
20240423,153600,1521553000,411000,411000,411000,411000,0
|
|
20240423,153500,1521553000,411000,411000,411000,411000,0
|
|
20240423,153400,1521553000,411000,411000,411000,411000,0
|
|
20240423,153300,1521553000,411000,411000,411000,411000,0
|
|
20240423,153200,1521553000,411000,411000,411000,411000,0
|
|
20240423,153100,1521553000,411000,411000,411000,411000,0
|
|
20240423,153000,1521553000,411000,411000,411000,411000,177
|
|
20240423,152900,1448806000,410500,410500,410500,410500,0
|
|
20240423,152800,1448806000,410500,410500,410500,410500,0
|
|
20240423,152700,1448806000,410500,410500,410500,410500,0
|
|
20240423,152600,1448806000,410500,410500,410500,410500,0
|
|
20240423,152500,1448806000,410500,410500,410500,410500,0
|
|
20240423,152400,1448806000,410500,410500,410500,410500,0
|
|
20240423,152300,1448806000,410500,410500,410500,410500,0
|
|
20240423,152200,1448806000,410500,410500,410500,410500,0
|
|
20240423,152100,1448806000,410500,410500,410500,410500,0
|
|
20240423,152000,1448806000,410500,410500,410500,410500,0
|
|
20240423,151900,1448806000,410500,410500,410500,410500,6
|
|
20240423,151800,1446343000,410500,410500,410500,410000,11
|
|
20240423,151700,1441828000,410500,410500,410500,410500,6
|
|
20240423,151600,1439365000,410500,410500,410500,410500,37
|
|
20240423,151500,1424176500,410500,410500,410500,410000,6
|
|
20240423,151400,1421715000,410000,410500,410500,410000,4
|
|
20240423,151300,1420074000,410500,410500,410500,410000,11
|
|
20240423,151200,1415561000,410500,410500,410500,410500,2
|
|
20240423,151100,1414740000,410500,410000,410500,410000,25
|
|
20240423,151000,1404485500,410500,410000,410500,410000,4
|
|
20240423,150900,1402844500,410000,410500,410500,410000,3
|
|
20240423,150800,1401613500,410500,410500,410500,410500,2
|
|
20240423,150700,1400792500,410500,410000,410500,410000,6
|
|
20240423,150600,1398330000,410500,410500,410500,410000,3
|
|
20240423,150500,1397099000,410000,410500,410500,410000,2
|
|
20240423,150400,1396278500,410500,410500,410500,410500,4
|
|
20240423,150300,1394636500,410500,410000,410500,410000,2
|
|
20240423,150200,1393816000,410500,410500,410500,410500,4
|
|
20240423,150100,1392174000,410500,410500,410500,410500,2
|
|
20240423,150000,1391353000,410500,410500,410500,410000,10
|
|
20240423,145900,1387249500,410500,410500,410500,410500,4
|
|
20240423,145800,1385607500,410500,410500,410500,410500,4
|
|
20240423,145700,1383965500,410500,410500,410500,410500,3
|
|
20240423,145600,1382734000,410500,410500,410500,410500,9
|
|
20240423,145500,1379039500,410000,410500,410500,410000,9
|
|
20240423,145400,1375346500,410500,410500,410500,410500,7
|
|
20240423,145300,1372473000,410500,410500,410500,410000,13
|
|
20240423,145200,1367139000,410500,410500,410500,410500,2
|
|
20240423,145100,1366318000,410500,410500,410500,410500,4
|
|
20240423,145000,1364676000,410500,410500,410500,410500,3
|
|
20240423,144900,1363444500,410500,410500,410500,410500,3
|
|
20240423,144800,1362213000,410500,410500,410500,410000,5
|
|
20240423,144700,1360161500,410500,410500,410500,410000,5
|
|
20240423,144600,1358109500,410500,410500,410500,410500,4
|
|
20240423,144500,1356467500,410500,410500,410500,410500,2
|
|
20240423,144400,1355646500,410500,410500,410500,410500,4
|
|
20240423,144300,1354004500,410500,410500,410500,410500,2
|
|
20240423,144200,1353183500,410500,410500,410500,410500,7
|
|
20240423,144100,1350310000,410500,410500,410500,410500,4
|
|
20240423,144000,1348668000,410500,410500,410500,410500,3
|
|
20240423,143900,1347436500,410500,410500,410500,410500,3
|
|
20240423,143800,1346205000,410500,410000,410500,410000,9
|
|
20240423,143700,1342511500,410500,410000,410500,410000,9
|
|
20240423,143600,1338819500,410500,410500,410500,410500,4
|
|
20240423,143500,1337177500,410500,410500,410500,410500,3
|
|
20240423,143400,1335946000,410000,410500,410500,410000,3
|
|
20240423,143300,1334715000,410500,410500,410500,410500,1
|
|
20240423,143200,1334304500,410500,410500,410500,410500,2
|
|
20240423,143100,1333483500,410500,410500,410500,410500,1
|
|
20240423,143000,1333073000,410500,410500,410500,410500,10
|
|
20240423,142900,1328968000,410000,410000,410500,410000,5
|
|
20240423,142800,1326917000,410000,410000,410000,410000,2
|
|
20240423,142700,1326097000,410500,410500,410500,410500,1
|
|
20240423,142600,1325686500,410500,410500,410500,410500,0
|
|
20240423,142500,1325686500,410500,410500,410500,410500,1
|
|
20240423,142400,1325276000,410500,410500,410500,410500,3
|
|
20240423,142300,1324044500,410000,410000,410000,410000,1
|
|
20240423,142200,1323634500,410000,410000,410000,410000,1
|
|
20240423,142100,1323224500,410500,410500,410500,410500,50
|
|
20240423,142000,1302699500,410000,410000,410000,410000,0
|
|
20240423,141900,1302699500,410000,410000,410000,410000,4
|
|
20240423,141800,1301059500,410000,410000,410000,410000,5
|
|
20240423,141700,1299009500,410000,410000,410000,410000,0
|
|
20240423,141600,1299009500,410000,410000,410000,410000,0
|
|
20240423,141500,1299009500,410000,410000,410000,410000,0
|
|
20240423,141400,1299009500,410000,410000,410000,410000,16
|
|
20240423,141300,1292449500,410500,410500,410500,410500,1
|
|
20240423,141200,1292039000,410000,410000,410000,410000,1
|
|
20240423,141100,1291629000,410500,410500,410500,410500,0
|
|
20240423,141000,1291629000,410500,410500,410500,410500,1
|
|
20240423,140900,1291218500,410500,410500,410500,410500,0
|
|
20240423,140800,1291218500,410500,410500,410500,410500,4
|
|
20240423,140700,1289576500,410000,410000,410000,410000,0
|
|
20240423,140600,1289576500,410000,410000,410000,410000,0
|
|
20240423,140500,1289576500,410000,410000,410000,410000,0
|
|
20240423,140400,1289576500,410000,410000,410000,410000,0
|
|
20240423,140300,1289576500,410000,410000,410000,410000,9
|
|
20240423,140200,1285886500,410000,410000,410000,410000,0
|
|
20240423,140100,1285886500,410000,410000,410000,410000,45
|
|
20240423,140000,1267436500,410500,410500,410500,410500,0
|
|
20240423,135900,1267436500,410500,410500,410500,410500,0
|
|
20240423,135800,1267436500,410500,410500,410500,410500,1
|
|
20240423,135700,1267026000,410000,410000,410000,410000,0
|
|
20240423,135600,1267026000,410000,410000,410000,410000,0
|
|
20240423,135500,1267026000,410000,409000,410000,409000,2
|
|
20240423,135400,1266207000,410500,410500,410500,410500,0
|
|
20240423,135300,1266207000,410500,410500,410500,410500,0
|
|
20240423,135200,1266207000,410500,410000,410500,410000,164
|
|
20240423,135100,1198964500,410000,410000,410000,410000,11
|
|
20240423,135000,1194454500,409000,409500,409500,409000,22
|
|
20240423,134900,1185446000,409500,409500,409500,409500,2
|
|
20240423,134800,1184627000,409500,409000,409500,409000,11
|
|
20240423,134700,1180123000,409000,409000,409000,409000,0
|
|
20240423,134600,1180123000,409000,409000,409000,409000,1
|
|
20240423,134500,1179714000,409000,409000,409000,409000,1
|
|
20240423,134400,1179305000,409000,409000,409000,409000,0
|
|
20240423,134300,1179305000,409000,409000,409000,409000,0
|
|
20240423,134200,1179305000,409000,409000,409000,409000,0
|
|
20240423,134100,1179305000,409000,409000,409000,409000,1
|
|
20240423,134000,1178896000,409500,409500,409500,409500,0
|
|
20240423,133900,1178896000,409500,409500,409500,409500,0
|
|
20240423,133800,1178896000,409500,409500,409500,409500,0
|
|
20240423,133700,1178896000,409500,410000,410000,409500,126
|
|
20240423,133600,1127298500,409500,409500,409500,409500,0
|
|
20240423,133500,1127298500,409500,409500,409500,409500,4
|
|
20240423,133400,1125660500,410000,410000,410000,410000,2
|
|
20240423,133300,1124840500,410000,410000,410000,410000,1
|
|
20240423,133200,1124430500,409500,409500,409500,409500,0
|
|
20240423,133100,1124430500,409500,409500,409500,409500,4
|
|
20240423,133000,1122792500,410000,410000,410000,410000,2
|
|
20240423,132900,1121972500,410000,410000,410000,410000,4
|
|
20240423,132800,1120332500,410000,410000,410000,410000,1
|
|
20240423,132700,1119922500,410000,410000,410000,410000,3
|
|
20240423,132600,1118692500,410000,410000,410000,410000,5
|
|
20240423,132500,1116642500,410000,410000,410000,410000,1
|
|
20240423,132400,1116232500,409500,409500,409500,409500,0
|
|
20240423,132300,1116232500,409500,409500,409500,409500,0
|
|
20240423,132200,1116232500,409500,410000,410000,409500,5
|
|
20240423,132100,1114184000,410000,410000,410000,410000,0
|
|
20240423,132000,1114184000,410000,410000,410000,410000,1
|
|
20240423,131900,1113774000,410000,410000,410000,410000,0
|
|
20240423,131800,1113774000,410000,410000,410000,410000,0
|
|
20240423,131700,1113774000,410000,410000,410000,410000,1
|
|
20240423,131600,1113364000,410000,410000,410000,410000,1
|
|
20240423,131500,1112954000,410000,410000,410000,410000,0
|
|
20240423,131400,1112954000,410000,410000,410000,410000,0
|
|
20240423,131300,1112954000,410000,410000,410000,410000,1
|
|
20240423,131200,1112544000,409500,409500,409500,409500,0
|
|
20240423,131100,1112544000,409500,409500,409500,409500,0
|
|
20240423,131000,1112544000,409500,409500,409500,409500,1
|
|
20240423,130900,1112134500,409500,409500,409500,409500,1
|
|
20240423,130800,1111725000,409500,409500,409500,409500,0
|
|
20240423,130700,1111725000,409500,409500,409500,409500,0
|
|
20240423,130600,1111725000,409500,409500,409500,409500,0
|
|
20240423,130500,1111725000,409500,409500,409500,409500,2
|
|
20240423,130400,1110906000,409500,409500,409500,409500,4
|
|
20240423,130300,1109268000,409500,409500,409500,409500,0
|
|
20240423,130200,1109268000,409500,409500,409500,409500,1
|
|
20240423,130100,1108858500,410000,410000,410000,410000,7
|
|
20240423,130000,1105988500,410000,410000,410000,410000,1
|
|
20240423,125900,1105578500,410000,410000,410000,410000,5
|
|
20240423,125800,1103528500,410500,410500,410500,410500,2
|
|
20240423,125700,1102707500,411000,411000,411000,411000,0
|
|
20240423,125600,1102707500,411000,411000,411000,411000,0
|
|
20240423,125500,1102707500,411000,411000,411000,411000,1
|
|
20240423,125400,1102296500,409500,410000,410000,409000,76
|
|
20240423,125300,1071139500,411000,411000,411000,411000,0
|
|
20240423,125200,1071139500,411000,411000,411000,411000,1
|
|
20240423,125100,1070728500,411000,411000,411000,411000,1
|
|
20240423,125000,1070317500,410000,411000,411000,410000,7
|
|
20240423,124900,1067442000,411000,411000,411000,411000,1
|
|
20240423,124800,1067031000,410500,410500,410500,410500,4
|
|
20240423,124700,1065389000,411000,411000,411000,411000,2
|
|
20240423,124600,1064567000,411000,411000,411000,411000,1
|
|
20240423,124500,1064156000,410500,411000,411000,410000,30
|
|
20240423,124400,1051852000,410500,410500,410500,410500,1
|
|
20240423,124300,1051441500,410500,410500,410500,410500,0
|
|
20240423,124200,1051441500,410500,411000,411000,410500,4
|
|
20240423,124100,1049798000,411000,411000,411000,411000,0
|
|
20240423,124000,1049798000,411000,411000,411000,411000,1
|
|
20240423,123900,1049387000,411000,411000,411000,411000,0
|
|
20240423,123800,1049387000,411000,411000,411000,411000,0
|
|
20240423,123700,1049387000,411000,411000,411000,411000,1
|
|
20240423,123600,1048976000,411000,409000,411000,409000,203
|
|
20240423,123500,965908000,409000,408500,409000,408500,73
|
|
20240423,123400,936087000,408500,408500,408500,408500,0
|
|
20240423,123300,936087000,408500,408500,408500,408500,1
|
|
20240423,123200,935678500,408000,408000,408000,408000,0
|
|
20240423,123100,935678500,408000,408000,408000,408000,5
|
|
20240423,123000,933638500,408000,408000,408000,408000,0
|
|
20240423,122900,933638500,408000,408500,408500,408000,2
|
|
20240423,122800,932822000,408500,408500,408500,408500,0
|
|
20240423,122700,932822000,408500,408500,408500,408500,0
|
|
20240423,122600,932822000,408500,408500,408500,408500,1
|
|
20240423,122500,932413500,408000,408000,408000,408000,2
|
|
20240423,122400,931597500,408000,408000,408000,408000,0
|
|
20240423,122300,931597500,408000,408500,408500,408000,8
|
|
20240423,122200,928333000,408500,408500,408500,408500,0
|
|
20240423,122100,928333000,408500,408500,408500,408500,0
|
|
20240423,122000,928333000,408500,408500,408500,408500,0
|
|
20240423,121900,928333000,408500,408000,408500,408000,4
|
|
20240423,121800,926700500,408000,408000,408000,408000,1
|
|
20240423,121700,926292500,408500,408500,408500,408500,3
|
|
20240423,121600,925067000,408500,408000,408500,408000,4
|
|
20240423,121500,923433500,408500,408500,408500,408500,0
|
|
20240423,121400,923433500,408500,408500,408500,408500,1
|
|
20240423,121300,923025000,408500,408500,408500,408500,1
|
|
20240423,121200,922616500,408500,408500,408500,408500,0
|
|
20240423,121100,922616500,408500,408500,408500,408500,0
|
|
20240423,121000,922616500,408500,408500,408500,408500,1
|
|
20240423,120900,922208000,408500,408500,408500,408500,0
|
|
20240423,120800,922208000,408500,408500,408500,408500,0
|
|
20240423,120700,922208000,408500,408500,408500,408500,0
|
|
20240423,120600,922208000,408500,408500,408500,408500,1
|
|
20240423,120500,921799500,409000,409000,409000,409000,0
|
|
20240423,120400,921799500,409000,409000,409000,409000,0
|
|
20240423,120300,921799500,409000,409000,409000,409000,0
|
|
20240423,120200,921799500,409000,408500,409000,408500,53
|
|
20240423,120100,900148000,409000,408500,409000,408500,2
|
|
20240423,120000,899330500,409000,408500,409000,408500,2
|
|
20240423,115900,898513000,408500,408500,408500,408500,0
|
|
20240423,115800,898513000,408500,408500,408500,408500,1
|
|
20240423,115700,898104500,408500,408500,408500,408500,0
|
|
20240423,115600,898104500,408500,408500,408500,408500,0
|
|
20240423,115500,898104500,408500,408500,408500,408500,2
|
|
20240423,115400,897287500,408500,408500,408500,408500,0
|
|
20240423,115300,897287500,408500,408500,408500,408500,1
|
|
20240423,115200,896879000,409000,409000,409000,409000,3
|
|
20240423,115100,895652000,408000,409000,409000,407500,40
|
|
20240423,115000,879319000,409000,409000,409000,409000,0
|
|
20240423,114900,879319000,409000,409000,409000,409000,24
|
|
20240423,114800,869503000,409000,409000,409000,409000,0
|
|
20240423,114700,869503000,409000,409000,409000,409000,1
|
|
20240423,114600,869094000,409500,409500,409500,409500,0
|
|
20240423,114500,869094000,409500,410000,410000,409500,17
|
|
20240423,114400,862132000,410000,410000,410000,410000,8
|
|
20240423,114300,858852000,410500,410500,410500,410500,0
|
|
20240423,114200,858852000,410500,410500,410500,410500,0
|
|
20240423,114100,858852000,410500,410500,410500,410500,3
|
|
20240423,114000,857620500,410500,410500,410500,410500,0
|
|
20240423,113900,857620500,410500,410500,410500,410500,1
|
|
20240423,113800,857210000,409500,409500,409500,409500,0
|
|
20240423,113700,857210000,409500,409500,409500,409500,0
|
|
20240423,113600,857210000,409500,409500,409500,409500,0
|
|
20240423,113500,857210000,409500,409500,409500,409500,0
|
|
20240423,113400,857210000,409500,409500,409500,409500,0
|
|
20240423,113300,857210000,409500,410000,410000,409500,7
|
|
20240423,113200,854342500,410000,410000,410000,410000,0
|
|
20240423,113100,854342500,410000,410000,410000,410000,0
|
|
20240423,113000,854342500,410000,410000,410000,410000,8
|
|
20240423,112900,851062500,410000,410500,410500,410000,13
|
|
20240423,112800,845732000,410500,410500,410500,410500,0
|
|
20240423,112700,845732000,410500,410500,410500,410500,1
|
|
20240423,112600,845321500,410000,410000,410000,410000,1
|
|
20240423,112500,844911500,410500,410500,410500,410500,1
|
|
20240423,112400,844501000,410500,410500,410500,410500,0
|
|
20240423,112300,844501000,410500,410500,410500,410500,2
|
|
20240423,112200,843680000,410500,410500,410500,410500,0
|
|
20240423,112100,843680000,410500,410500,410500,410500,5
|
|
20240423,112000,841627500,411000,411000,411000,411000,0
|
|
20240423,111900,841627500,411000,411000,411000,411000,62
|
|
20240423,111800,816145500,411500,411500,411500,411500,1
|
|
20240423,111700,815734000,411500,410000,411500,410000,42
|
|
20240423,111600,798481000,410000,410000,410000,409500,64
|
|
20240423,111500,772243500,410000,410000,410000,410000,3
|
|
20240423,111400,771013500,409500,409500,409500,409500,0
|
|
20240423,111300,771013500,409500,409500,409500,409500,1
|
|
20240423,111200,770604000,409500,409500,409500,409500,1
|
|
20240423,111100,770194500,409500,409500,409500,409500,0
|
|
20240423,111000,770194500,409500,409000,409500,409000,3
|
|
20240423,110900,768967000,409500,409500,409500,409500,0
|
|
20240423,110800,768967000,409500,409000,409500,409000,13
|
|
20240423,110700,763649500,409000,409000,409000,409000,3
|
|
20240423,110600,762422500,409000,409000,409000,409000,5
|
|
20240423,110500,760377500,409000,409000,409000,409000,1
|
|
20240423,110400,759968500,408500,408500,408500,408500,0
|
|
20240423,110300,759968500,408500,408500,408500,408500,3
|
|
20240423,110200,758743000,408500,408500,408500,408500,10
|
|
20240423,110100,754658000,408500,410000,410000,408500,3
|
|
20240423,110000,753430500,409000,410000,410000,409000,57
|
|
20240423,105900,730086500,410000,410000,410500,410000,18
|
|
20240423,105800,722706000,410000,410000,410000,410000,11
|
|
20240423,105700,718196000,410500,410500,410500,410500,1
|
|
20240423,105600,717785500,410500,410500,410500,410500,0
|
|
20240423,105500,717785500,410500,410500,410500,410500,9
|
|
20240423,105400,714091000,410500,410500,410500,410500,5
|
|
20240423,105300,712038500,410000,410000,410000,410000,0
|
|
20240423,105200,712038500,410000,410500,410500,410000,51
|
|
20240423,105100,691105000,411000,411000,411000,411000,40
|
|
20240423,105000,674665000,411500,411500,411500,411500,0
|
|
20240423,104900,674665000,411500,411500,411500,411500,1
|
|
20240423,104800,674253500,411000,411000,411000,411000,3
|
|
20240423,104700,673020500,411000,411500,411500,411000,18
|
|
20240423,104600,665614000,411500,411000,411500,411000,41
|
|
20240423,104500,648743000,411500,411500,411500,411500,18
|
|
20240423,104400,641336000,411500,411500,411500,411500,1
|
|
20240423,104300,640924500,411500,411000,411500,410500,73
|
|
20240423,104200,610921500,411000,411000,411000,411000,1
|
|
20240423,104100,610510500,411000,411000,411000,411000,13
|
|
20240423,104000,605167500,410500,410500,410500,410500,1
|
|
20240423,103900,604757000,411000,410500,411000,410500,2
|
|
20240423,103800,603935500,411000,411000,411000,411000,1
|
|
20240423,103700,603524500,411000,411000,411000,411000,1
|
|
20240423,103600,603113500,411000,411000,411000,411000,0
|
|
20240423,103500,603113500,411000,411000,411000,411000,2
|
|
20240423,103400,602291500,411000,411000,411000,411000,0
|
|
20240423,103300,602291500,411000,411000,411000,411000,1
|
|
20240423,103200,601880500,410500,410500,410500,410500,13
|
|
20240423,103100,596544000,410500,411000,411000,410500,2
|
|
20240423,103000,595722500,410500,410500,410500,410500,4
|
|
20240423,102900,594080500,410500,410500,410500,410500,2
|
|
20240423,102800,593259500,411000,411000,411000,411000,2
|
|
20240423,102700,592437500,410500,410500,410500,410500,1
|
|
20240423,102600,592027000,410500,410500,410500,410500,0
|
|
20240423,102500,592027000,410500,410500,410500,410500,1
|
|
20240423,102400,591616500,411000,411000,411000,411000,2
|
|
20240423,102300,590794500,411000,410000,411000,410000,62
|
|
20240423,102200,565367000,410000,410000,410000,410000,0
|
|
20240423,102100,565367000,410000,410000,410000,410000,0
|
|
20240423,102000,565367000,410000,409500,410000,409500,3
|
|
20240423,101900,564137500,409500,409500,409500,409500,1
|
|
20240423,101800,563728000,410000,410000,410000,410000,5
|
|
20240423,101700,561678000,409500,409500,409500,409500,2
|
|
20240423,101600,560859000,410000,410000,410000,410000,3
|
|
20240423,101500,559629000,410000,409000,410000,409000,9
|
|
20240423,101400,555942000,409500,409500,409500,409500,2
|
|
20240423,101300,555123000,409000,410000,410000,409000,52
|
|
20240423,101200,533853000,410000,410000,410000,410000,1
|
|
20240423,101100,533443000,410000,410000,410000,410000,0
|
|
20240423,101000,533443000,410000,409000,410000,409000,3
|
|
20240423,100900,532214500,409500,409500,409500,409500,5
|
|
20240423,100800,530167000,409500,408500,409500,408500,2
|
|
20240423,100700,529349000,408500,408500,408500,408500,1
|
|
20240423,100600,528940500,408500,409000,409000,408500,24
|
|
20240423,100500,519130000,409000,409000,409000,409000,22
|
|
20240423,100400,510132000,410000,410000,410000,410000,1
|
|
20240423,100300,509722000,409500,409500,409500,409500,13
|
|
20240423,100200,504398500,410000,410000,410000,410000,2
|
|
20240423,100100,503578500,410000,410000,410000,410000,1
|
|
20240423,100000,503168500,410000,408500,410000,408000,21
|
|
20240423,095900,494585000,408000,408000,408000,408000,1
|
|
20240423,095800,494177000,408000,408500,408500,408000,18
|
|
20240423,095700,486829500,408500,408500,408500,408500,0
|
|
20240423,095600,486829500,408500,408500,408500,408500,1
|
|
20240423,095500,486421000,408500,408500,408500,408500,7
|
|
20240423,095400,483561500,408500,408000,408500,407500,167
|
|
20240423,095300,415388000,408000,407500,408000,407500,2
|
|
20240423,095200,414572500,407500,407500,407500,407500,0
|
|
20240423,095100,414572500,407500,407500,407500,407500,1
|
|
20240423,095000,414165000,407500,407500,407500,407500,10
|
|
20240423,094900,410090000,407500,407500,407500,407500,0
|
|
20240423,094800,410090000,407500,407500,407500,407500,2
|
|
20240423,094700,409275000,407500,407500,407500,407500,0
|
|
20240423,094600,409275000,407500,407500,407500,407500,7
|
|
20240423,094500,406422500,407000,407000,407000,407000,11
|
|
20240423,094400,401945500,407000,407000,407000,407000,1
|
|
20240423,094300,401538500,407000,407000,407000,407000,21
|
|
20240423,094200,392991500,407000,407000,407000,407000,2
|
|
20240423,094100,392177500,406500,406500,406500,406500,0
|
|
20240423,094000,392177500,406500,406500,406500,406500,13
|
|
20240423,093900,386893000,406500,407500,407500,406500,78
|
|
20240423,093800,355139000,407500,407500,407500,407500,16
|
|
20240423,093700,348619000,407500,408000,408000,407500,18
|
|
20240423,093600,341283000,408000,408000,408000,408000,0
|
|
20240423,093500,341283000,408000,408000,408000,408000,0
|
|
20240423,093400,341283000,408000,407500,408000,407500,2
|
|
20240423,093300,340467500,408000,408000,408000,408000,22
|
|
20240423,093200,331491500,408000,408000,408500,408000,17
|
|
20240423,093100,324553000,408500,408500,408500,408500,17
|
|
20240423,093000,317608500,409000,408500,409000,408500,5
|
|
20240423,092900,315565500,408500,409000,409000,408500,70
|
|
20240423,092800,286970000,408500,408500,408500,408500,1
|
|
20240423,092700,286561500,408500,408500,408500,408000,53
|
|
20240423,092600,264916000,409000,409000,409000,409000,3
|
|
20240423,092500,263689000,409000,409000,409500,409000,90
|
|
20240423,092400,226877000,409000,409000,409000,409000,1
|
|
20240423,092300,226468000,409000,409000,409000,409000,2
|
|
20240423,092200,225650000,409000,410000,410000,409000,72
|
|
20240423,092100,196156000,410000,410500,410500,410000,6
|
|
20240423,092000,193695500,411000,410500,411000,410000,5
|
|
20240423,091900,191642000,409500,409000,411000,409000,82
|
|
20240423,091800,158067500,409000,409000,409500,409000,35
|
|
20240423,091700,143750000,409000,410000,410000,409000,15
|
|
20240423,091600,137606000,410500,410500,410500,410500,46
|
|
20240423,091500,118723000,410500,410500,410500,410500,1
|
|
20240423,091400,118312500,411000,410500,411000,410500,19
|
|
20240423,091300,110511500,411000,411000,411000,411000,4
|
|
20240423,091200,108867500,411000,411000,411000,411000,3
|
|
20240423,091100,107634500,411000,410500,411000,410500,5
|
|
20240423,091000,105581000,410000,411500,411500,410000,35
|
|
20240423,090900,91217500,411500,411000,411500,411000,4
|
|
20240423,090800,89573000,411000,411000,411000,411000,38
|
|
20240423,090700,73955000,411000,411000,411000,411000,3
|
|
20240423,090600,72722000,411500,411500,411500,411000,6
|
|
20240423,090500,70253500,411000,411500,411500,411000,8
|
|
20240423,090400,66962000,410000,411000,411000,410000,8
|
|
20240423,090300,63678500,411000,411000,411000,410500,9
|
|
20240423,090200,59980500,410500,410500,410500,410500,7
|
|
20240423,090100,57107000,411000,410500,411000,410500,5
|
|
20240423,090000,55052500,410500,411500,411500,409000,133
|