592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,184900,1313727500,409000,409000,409000,409000,202
|
|
20240424,184800,1313727500,409000,409000,409000,409000,0
|
|
20240424,184700,1313727500,409000,409000,409000,409000,0
|
|
20240424,184600,1313727500,409000,409000,409000,409000,0
|
|
20240424,184500,1313727500,409000,409000,409000,409000,0
|
|
20240424,184400,1313727500,409000,409000,409000,409000,0
|
|
20240424,184300,1313727500,409000,409000,409000,409000,0
|
|
20240424,184200,1313727500,409000,409000,409000,409000,0
|
|
20240424,184100,1313727500,409000,409000,409000,409000,0
|
|
20240424,184000,1313727500,409000,409000,409000,409000,0
|
|
20240424,183900,1313727500,409000,409000,409000,409000,0
|
|
20240424,183800,1313727500,409000,409000,409000,409000,0
|
|
20240424,183700,1313727500,409000,409000,409000,409000,0
|
|
20240424,183600,1313727500,409000,409000,409000,409000,0
|
|
20240424,183500,1313727500,409000,409000,409000,409000,0
|
|
20240424,183400,1313727500,409000,409000,409000,409000,0
|
|
20240424,183300,1313727500,409000,409000,409000,409000,0
|
|
20240424,183200,1313727500,409000,409000,409000,409000,0
|
|
20240424,183100,1313727500,409000,409000,409000,409000,0
|
|
20240424,183000,1313727500,409000,409000,409000,409000,0
|
|
20240424,182900,1313727500,409000,409000,409000,409000,0
|
|
20240424,182800,1313727500,409000,409000,409000,409000,0
|
|
20240424,182700,1313727500,409000,409000,409000,409000,0
|
|
20240424,182600,1313727500,409000,409000,409000,409000,0
|
|
20240424,182500,1313727500,409000,409000,409000,409000,0
|
|
20240424,182400,1313727500,409000,409000,409000,409000,0
|
|
20240424,182300,1313727500,409000,409000,409000,409000,0
|
|
20240424,182200,1313727500,409000,409000,409000,409000,0
|
|
20240424,182100,1313727500,409000,409000,409000,409000,0
|
|
20240424,182000,1313727500,409000,409000,409000,409000,0
|
|
20240424,181900,1313727500,409000,409000,409000,409000,202
|
|
20240424,181800,1313727500,409000,409000,409000,409000,0
|
|
20240424,181700,1313727500,409000,409000,409000,409000,0
|
|
20240424,181600,1313727500,409000,409000,409000,409000,0
|
|
20240424,181500,1313727500,409000,409000,409000,409000,0
|
|
20240424,181400,1313727500,409000,409000,409000,409000,0
|
|
20240424,181300,1313727500,409000,409000,409000,409000,0
|
|
20240424,181200,1313727500,409000,409000,409000,409000,0
|
|
20240424,181100,1313727500,409000,409000,409000,409000,0
|
|
20240424,181000,1313727500,409000,409000,409000,409000,0
|
|
20240424,180900,1313727500,409000,409000,409000,409000,0
|
|
20240424,180800,1313727500,409000,409000,409000,409000,0
|
|
20240424,180700,1313727500,409000,409000,409000,409000,0
|
|
20240424,180600,1313727500,409000,409000,409000,409000,0
|
|
20240424,180500,1313727500,409000,409000,409000,409000,0
|
|
20240424,180400,1313727500,409000,409000,409000,409000,0
|
|
20240424,180300,1313727500,409000,409000,409000,409000,0
|
|
20240424,180200,1313727500,409000,409000,409000,409000,0
|
|
20240424,180100,1313727500,409000,409000,409000,409000,0
|
|
20240424,180000,1313727500,409000,409000,409000,409000,0
|
|
20240424,175900,1313727500,409000,409000,409000,409000,0
|
|
20240424,175800,1313727500,409000,409000,409000,409000,0
|
|
20240424,175700,1313727500,409000,409000,409000,409000,0
|
|
20240424,175600,1313727500,409000,409000,409000,409000,0
|
|
20240424,175500,1313727500,409000,409000,409000,409000,0
|
|
20240424,175400,1313727500,409000,409000,409000,409000,0
|
|
20240424,175300,1313727500,409000,409000,409000,409000,0
|
|
20240424,175200,1313727500,409000,409000,409000,409000,0
|
|
20240424,175100,1313727500,409000,409000,409000,409000,0
|
|
20240424,175000,1313727500,409000,409000,409000,409000,0
|
|
20240424,174900,1313727500,409000,409000,409000,409000,202
|
|
20240424,174800,1313727500,409000,409000,409000,409000,0
|
|
20240424,174700,1313727500,409000,409000,409000,409000,0
|
|
20240424,174600,1313727500,409000,409000,409000,409000,0
|
|
20240424,174500,1313727500,409000,409000,409000,409000,0
|
|
20240424,174400,1313727500,409000,409000,409000,409000,0
|
|
20240424,174300,1313727500,409000,409000,409000,409000,0
|
|
20240424,174200,1313727500,409000,409000,409000,409000,0
|
|
20240424,174100,1313727500,409000,409000,409000,409000,0
|
|
20240424,174000,1313727500,409000,409000,409000,409000,0
|
|
20240424,173900,1313727500,409000,409000,409000,409000,0
|
|
20240424,173800,1313727500,409000,409000,409000,409000,0
|
|
20240424,173700,1313727500,409000,409000,409000,409000,0
|
|
20240424,173600,1313727500,409000,409000,409000,409000,0
|
|
20240424,173500,1313727500,409000,409000,409000,409000,0
|
|
20240424,173400,1313727500,409000,409000,409000,409000,0
|
|
20240424,173300,1313727500,409000,409000,409000,409000,0
|
|
20240424,173200,1313727500,409000,409000,409000,409000,0
|
|
20240424,173100,1313727500,409000,409000,409000,409000,0
|
|
20240424,173000,1313727500,409000,409000,409000,409000,0
|
|
20240424,172900,1313727500,409000,409000,409000,409000,0
|
|
20240424,172800,1313727500,409000,409000,409000,409000,0
|
|
20240424,172700,1313727500,409000,409000,409000,409000,0
|
|
20240424,172600,1313727500,409000,409000,409000,409000,0
|
|
20240424,172500,1313727500,409000,409000,409000,409000,0
|
|
20240424,172400,1313727500,409000,409000,409000,409000,0
|
|
20240424,172300,1313727500,409000,409000,409000,409000,0
|
|
20240424,172200,1313727500,409000,409000,409000,409000,0
|
|
20240424,172100,1313727500,409000,409000,409000,409000,0
|
|
20240424,172000,1313727500,409000,409000,409000,409000,0
|
|
20240424,171900,1313727500,409000,409000,409000,409000,202
|
|
20240424,171800,1313727500,409000,409000,409000,409000,0
|
|
20240424,171700,1313727500,409000,409000,409000,409000,0
|
|
20240424,171600,1313727500,409000,409000,409000,409000,0
|
|
20240424,171500,1313727500,409000,409000,409000,409000,0
|
|
20240424,171400,1313727500,409000,409000,409000,409000,0
|
|
20240424,171300,1313727500,409000,409000,409000,409000,0
|
|
20240424,171200,1313727500,409000,409000,409000,409000,0
|
|
20240424,171100,1313727500,409000,409000,409000,409000,0
|
|
20240424,171000,1313727500,409000,409000,409000,409000,0
|
|
20240424,170900,1313727500,409000,409000,409000,409000,0
|
|
20240424,170800,1313727500,409000,409000,409000,409000,0
|
|
20240424,170700,1313727500,409000,409000,409000,409000,0
|
|
20240424,170600,1313727500,409000,409000,409000,409000,0
|
|
20240424,170500,1313727500,409000,409000,409000,409000,0
|
|
20240424,170400,1313727500,409000,409000,409000,409000,0
|
|
20240424,170300,1313727500,409000,409000,409000,409000,0
|
|
20240424,170200,1313727500,409000,409000,409000,409000,0
|
|
20240424,170100,1313727500,409000,409000,409000,409000,0
|
|
20240424,170000,1313727500,409000,409000,409000,409000,0
|
|
20240424,165900,1313727500,409000,409000,409000,409000,0
|
|
20240424,165800,1313727500,409000,409000,409000,409000,0
|
|
20240424,165700,1313727500,409000,409000,409000,409000,0
|
|
20240424,165600,1313727500,409000,409000,409000,409000,0
|
|
20240424,165500,1313727500,409000,409000,409000,409000,0
|
|
20240424,165400,1313727500,409000,409000,409000,409000,0
|
|
20240424,165300,1313727500,409000,409000,409000,409000,0
|
|
20240424,165200,1313727500,409000,409000,409000,409000,0
|
|
20240424,165100,1313727500,409000,409000,409000,409000,0
|
|
20240424,165000,1313727500,409000,409000,409000,409000,0
|
|
20240424,164900,1313727500,409000,409000,409000,409000,202
|
|
20240424,164800,1313727500,409000,409000,409000,409000,0
|
|
20240424,164700,1313727500,409000,409000,409000,409000,0
|
|
20240424,164600,1313727500,409000,409000,409000,409000,0
|
|
20240424,164500,1313727500,409000,409000,409000,409000,0
|
|
20240424,164400,1313727500,409000,409000,409000,409000,0
|
|
20240424,164300,1313727500,409000,409000,409000,409000,0
|
|
20240424,164200,1313727500,409000,409000,409000,409000,0
|
|
20240424,164100,1313727500,409000,409000,409000,409000,0
|
|
20240424,164000,1313727500,409000,409000,409000,409000,0
|
|
20240424,163900,1313727500,409000,409000,409000,409000,0
|
|
20240424,163800,1313727500,409000,409000,409000,409000,0
|
|
20240424,163700,1313727500,409000,409000,409000,409000,0
|
|
20240424,163600,1313727500,409000,409000,409000,409000,0
|
|
20240424,163500,1313727500,409000,409000,409000,409000,0
|
|
20240424,163400,1313727500,409000,409000,409000,409000,0
|
|
20240424,163300,1313727500,409000,409000,409000,409000,0
|
|
20240424,163200,1313727500,409000,409000,409000,409000,0
|
|
20240424,163100,1313727500,409000,409000,409000,409000,0
|
|
20240424,163000,1313727500,409000,409000,409000,409000,0
|
|
20240424,162900,1313727500,409000,409000,409000,409000,0
|
|
20240424,162800,1313727500,409000,409000,409000,409000,0
|
|
20240424,162700,1313727500,409000,409000,409000,409000,0
|
|
20240424,162600,1313727500,409000,409000,409000,409000,0
|
|
20240424,162500,1313727500,409000,409000,409000,409000,0
|
|
20240424,162400,1313727500,409000,409000,409000,409000,0
|
|
20240424,162300,1313727500,409000,409000,409000,409000,0
|
|
20240424,162200,1313727500,409000,409000,409000,409000,0
|
|
20240424,162100,1313727500,409000,409000,409000,409000,0
|
|
20240424,162000,1313727500,409000,409000,409000,409000,0
|
|
20240424,161900,1313727500,409000,409000,409000,409000,202
|
|
20240424,161800,1313727500,409000,409000,409000,409000,0
|
|
20240424,161700,1313727500,409000,409000,409000,409000,0
|
|
20240424,161600,1313727500,409000,409000,409000,409000,0
|
|
20240424,161500,1313727500,409000,409000,409000,409000,0
|
|
20240424,161400,1313727500,409000,409000,409000,409000,0
|
|
20240424,161300,1313727500,409000,409000,409000,409000,0
|
|
20240424,161200,1313727500,409000,409000,409000,409000,0
|
|
20240424,161100,1313727500,409000,409000,409000,409000,0
|
|
20240424,161000,1313727500,409000,409000,409000,409000,0
|
|
20240424,160900,1313727500,409000,409000,409000,409000,0
|
|
20240424,160800,1313727500,409000,409000,409000,409000,0
|
|
20240424,160700,1313727500,409000,409000,409000,409000,0
|
|
20240424,160600,1313727500,409000,409000,409000,409000,0
|
|
20240424,160500,1313727500,409000,409000,409000,409000,0
|
|
20240424,160400,1313727500,409000,409000,409000,409000,0
|
|
20240424,160300,1313727500,409000,409000,409000,409000,0
|
|
20240424,160200,1313727500,409000,409000,409000,409000,0
|
|
20240424,160100,1313727500,409000,409000,409000,409000,0
|
|
20240424,160000,1313727500,409000,409000,409000,409000,0
|
|
20240424,155900,1313727500,409000,409000,409000,409000,0
|
|
20240424,155800,1313727500,409000,409000,409000,409000,0
|
|
20240424,155700,1313727500,409000,409000,409000,409000,0
|
|
20240424,155600,1313727500,409000,409000,409000,409000,0
|
|
20240424,155500,1313727500,409000,409000,409000,409000,0
|
|
20240424,155400,1313727500,409000,409000,409000,409000,0
|
|
20240424,155300,1313727500,409000,409000,409000,409000,0
|
|
20240424,155200,1313727500,409000,409000,409000,409000,0
|
|
20240424,155100,1313727500,409000,409000,409000,409000,0
|
|
20240424,155000,1313727500,409000,409000,409000,409000,0
|
|
20240424,154900,1313727500,409000,409000,409000,409000,202
|
|
20240424,154800,1313727500,409000,409000,409000,409000,0
|
|
20240424,154700,1313727500,409000,409000,409000,409000,0
|
|
20240424,154600,1313727500,409000,409000,409000,409000,0
|
|
20240424,154500,1313727500,409000,409000,409000,409000,0
|
|
20240424,154400,1313727500,409000,409000,409000,409000,0
|
|
20240424,154300,1313727500,409000,409000,409000,409000,0
|
|
20240424,154200,1313727500,409000,409000,409000,409000,0
|
|
20240424,154100,1313727500,409000,409000,409000,409000,0
|
|
20240424,154000,1313727500,409000,409000,409000,409000,0
|
|
20240424,153900,1313727500,409000,409000,409000,409000,0
|
|
20240424,153800,1313727500,409000,409000,409000,409000,0
|
|
20240424,153700,1313727500,409000,409000,409000,409000,0
|
|
20240424,153600,1313727500,409000,409000,409000,409000,0
|
|
20240424,153500,1313727500,409000,409000,409000,409000,0
|
|
20240424,153400,1313727500,409000,409000,409000,409000,0
|
|
20240424,153300,1313727500,409000,409000,409000,409000,0
|
|
20240424,153200,1313727500,409000,409000,409000,409000,0
|
|
20240424,153100,1313727500,409000,409000,409000,409000,0
|
|
20240424,153000,1313727500,409000,409000,409000,409000,202
|
|
20240424,152900,1231109500,411500,411500,411500,411500,0
|
|
20240424,152800,1231109500,411500,411500,411500,411500,0
|
|
20240424,152700,1231109500,411500,411500,411500,411500,0
|
|
20240424,152600,1231109500,411500,411500,411500,411500,0
|
|
20240424,152500,1231109500,411500,411500,411500,411500,0
|
|
20240424,152400,1231109500,411500,411500,411500,411500,0
|
|
20240424,152300,1231109500,411500,411500,411500,411500,0
|
|
20240424,152200,1231109500,411500,411500,411500,411500,0
|
|
20240424,152100,1231109500,411500,411500,411500,411500,0
|
|
20240424,152000,1231109500,411500,411500,411500,411500,0
|
|
20240424,151900,1231109500,411500,412500,412500,411500,10
|
|
20240424,151800,1226986500,412500,412500,412500,412500,0
|
|
20240424,151700,1226986500,412500,412500,412500,412500,1
|
|
20240424,151600,1226574000,412500,412500,412500,412500,0
|
|
20240424,151500,1226574000,412500,412000,412500,411500,153
|
|
20240424,151400,1163557500,412000,412000,412500,412000,37
|
|
20240424,151300,1148313000,412000,412000,412000,412000,4
|
|
20240424,151200,1146665000,412000,412000,412000,412000,4
|
|
20240424,151100,1145017000,412000,412000,412000,412000,2
|
|
20240424,151000,1144193000,411500,411500,411500,411500,2
|
|
20240424,150900,1143370000,412000,412000,412000,412000,3
|
|
20240424,150800,1142134000,412000,412000,412000,412000,1
|
|
20240424,150700,1141722000,411500,412000,412000,411500,3
|
|
20240424,150600,1140486500,412000,412000,412500,412000,6
|
|
20240424,150500,1138014000,412000,412000,412000,412000,2
|
|
20240424,150400,1137190000,412000,412000,412000,412000,2
|
|
20240424,150300,1136366000,412500,412500,412500,412500,1
|
|
20240424,150200,1135953500,412000,412000,412000,412000,30
|
|
20240424,150100,1123593500,412000,411500,412000,411500,2
|
|
20240424,150000,1122770000,411500,412000,412000,411500,12
|
|
20240424,145900,1117829000,411500,411500,411500,411500,1
|
|
20240424,145800,1117417500,412000,412000,412000,412000,0
|
|
20240424,145700,1117417500,412000,412000,412000,411500,24
|
|
20240424,145600,1107530000,412000,412000,412000,412000,5
|
|
20240424,145500,1105470000,412000,412000,412000,411500,6
|
|
20240424,145400,1103000000,411500,411500,412000,411500,15
|
|
20240424,145300,1096827000,411500,411500,411500,411500,1
|
|
20240424,145200,1096415500,412000,412000,412000,412000,0
|
|
20240424,145100,1096415500,412000,412000,412000,411500,33
|
|
20240424,145000,1082834500,411500,412000,412000,411500,3
|
|
20240424,144900,1081599000,412000,412000,412000,412000,4
|
|
20240424,144800,1079951000,412000,412000,412000,412000,0
|
|
20240424,144700,1079951000,412000,412000,412000,412000,0
|
|
20240424,144600,1079951000,412000,411500,412000,411500,13
|
|
20240424,144500,1074601000,411000,411000,411000,411000,6
|
|
20240424,144400,1072135000,411500,411500,411500,411500,7
|
|
20240424,144300,1069254500,411000,411000,411500,411000,3
|
|
20240424,144200,1068021000,411500,411500,411500,411500,2
|
|
20240424,144100,1067198000,411500,411500,411500,411500,0
|
|
20240424,144000,1067198000,411500,411500,411500,411500,20
|
|
20240424,143900,1058968000,411000,411000,411000,411000,44
|
|
20240424,143800,1040884000,411000,411000,411000,411000,1
|
|
20240424,143700,1040473000,410000,411000,411000,410000,2
|
|
20240424,143600,1039652000,410000,410000,410000,410000,0
|
|
20240424,143500,1039652000,410000,410000,410000,410000,0
|
|
20240424,143400,1039652000,410000,411000,411000,410000,2
|
|
20240424,143300,1038831000,410500,410500,410500,410500,4
|
|
20240424,143200,1037189000,410500,410500,410500,410500,1
|
|
20240424,143100,1036778500,410500,410500,410500,410500,3
|
|
20240424,143000,1035547000,410500,410000,410500,410000,9
|
|
20240424,142900,1031854000,410000,410000,410000,410000,4
|
|
20240424,142800,1030214000,410000,410000,410000,410000,3
|
|
20240424,142700,1028984000,410500,410000,410500,410000,4
|
|
20240424,142600,1027343500,410500,410000,410500,410000,5
|
|
20240424,142500,1025293000,410000,410000,410000,410000,5
|
|
20240424,142400,1023243000,410000,409500,410000,409500,15
|
|
20240424,142300,1017094500,409500,410000,410000,409500,17
|
|
20240424,142200,1010126500,409500,409500,409500,409500,3
|
|
20240424,142100,1008898000,410000,409500,410000,409500,6
|
|
20240424,142000,1006440500,409500,410000,410000,409500,5
|
|
20240424,141900,1004392500,409500,409500,409500,409500,4
|
|
20240424,141800,1002754500,409500,410000,410000,409500,4
|
|
20240424,141700,1001116000,409500,410000,410000,409500,5
|
|
20240424,141600,999068000,409500,409500,409500,409500,3
|
|
20240424,141500,997839500,409500,409500,410000,409500,10
|
|
20240424,141400,993743000,409500,409500,409500,409500,3
|
|
20240424,141300,992514500,410000,409500,410000,409500,4
|
|
20240424,141200,990876000,409500,409500,409500,409500,11
|
|
20240424,141100,986371500,409500,409500,409500,409500,3
|
|
20240424,141000,985143000,410000,409500,410000,409500,6
|
|
20240424,140900,982685500,409500,410000,410000,409500,5
|
|
20240424,140800,980637500,410500,410500,410500,410500,0
|
|
20240424,140700,980637500,410500,410000,410500,410000,42
|
|
20240424,140600,963417000,410000,410000,410000,410000,4
|
|
20240424,140500,961777000,411000,411000,411000,411000,2
|
|
20240424,140400,960955000,411000,410000,411000,410000,36
|
|
20240424,140300,946181500,410000,409500,410500,409500,31
|
|
20240424,140200,933473000,409500,409500,409500,409500,0
|
|
20240424,140100,933473000,409500,409500,409500,409500,0
|
|
20240424,140000,933473000,409500,410000,410000,409500,3
|
|
20240424,135900,932243500,410000,410000,410000,410000,0
|
|
20240424,135800,932243500,410000,409500,410000,409500,12
|
|
20240424,135700,927328500,409500,409500,409500,409500,0
|
|
20240424,135600,927328500,409500,409500,409500,409500,0
|
|
20240424,135500,927328500,409500,409500,409500,409500,1
|
|
20240424,135400,926919000,410000,410000,410000,410000,0
|
|
20240424,135300,926919000,410000,410000,410000,410000,2
|
|
20240424,135200,926099000,409500,409500,409500,409500,4
|
|
20240424,135100,924461000,410000,410000,410000,410000,0
|
|
20240424,135000,924461000,410000,410000,410000,410000,2
|
|
20240424,134900,923641000,410000,410000,410000,410000,0
|
|
20240424,134800,923641000,410000,410000,410000,410000,0
|
|
20240424,134700,923641000,410000,410000,410000,410000,0
|
|
20240424,134600,923641000,410000,410000,410000,410000,5
|
|
20240424,134500,921591000,410000,410000,410000,410000,15
|
|
20240424,134400,915441000,409500,409500,409500,409500,0
|
|
20240424,134300,915441000,409500,409500,409500,409500,5
|
|
20240424,134200,913393500,409500,409500,409500,409500,2
|
|
20240424,134100,912574500,410500,410500,410500,410500,0
|
|
20240424,134000,912574500,410500,410500,410500,410500,2
|
|
20240424,133900,911753500,410000,410000,410000,410000,0
|
|
20240424,133800,911753500,410000,410000,410000,410000,0
|
|
20240424,133700,911753500,410000,410000,410000,410000,0
|
|
20240424,133600,911753500,410000,410000,410000,410000,45
|
|
20240424,133500,893303500,410000,410000,410000,410000,0
|
|
20240424,133400,893303500,410000,410000,410000,410000,0
|
|
20240424,133300,893303500,410000,410000,410000,410000,0
|
|
20240424,133200,893303500,410000,410000,410000,410000,0
|
|
20240424,133100,893303500,410000,410000,410000,410000,4
|
|
20240424,133000,891663500,410500,410500,410500,410500,0
|
|
20240424,132900,891663500,410500,410500,410500,410500,0
|
|
20240424,132800,891663500,410500,410500,410500,410500,0
|
|
20240424,132700,891663500,410500,410500,410500,410500,0
|
|
20240424,132600,891663500,410500,410500,410500,410500,0
|
|
20240424,132500,891663500,410500,410500,410500,410500,0
|
|
20240424,132400,891663500,410500,410500,410500,410500,0
|
|
20240424,132300,891663500,410500,410500,410500,410500,2
|
|
20240424,132200,890842500,410000,410000,410000,410000,0
|
|
20240424,132100,890842500,410000,410000,410000,410000,1
|
|
20240424,132000,890432500,410000,410000,410000,410000,0
|
|
20240424,131900,890432500,410000,410000,410000,410000,0
|
|
20240424,131800,890432500,410000,410000,410000,410000,0
|
|
20240424,131700,890432500,410000,410000,410000,410000,0
|
|
20240424,131600,890432500,410000,410000,410000,410000,0
|
|
20240424,131500,890432500,410000,410000,410000,410000,0
|
|
20240424,131400,890432500,410000,410000,410000,410000,0
|
|
20240424,131300,890432500,410000,410500,410500,410000,34
|
|
20240424,131200,876480000,410000,410000,410000,410000,0
|
|
20240424,131100,876480000,410000,410500,411000,410000,8
|
|
20240424,131000,873194000,410500,410500,410500,410500,1
|
|
20240424,130900,872783500,410500,410500,410500,410500,0
|
|
20240424,130800,872783500,410500,410500,410500,410500,0
|
|
20240424,130700,872783500,410500,410500,410500,410500,16
|
|
20240424,130600,866215500,410000,410000,410000,410000,0
|
|
20240424,130500,866215500,410000,410000,410000,410000,0
|
|
20240424,130400,866215500,410000,410000,410000,410000,0
|
|
20240424,130300,866215500,410000,410000,410000,410000,7
|
|
20240424,130200,863345500,410000,410000,410000,410000,0
|
|
20240424,130100,863345500,410000,409500,410000,409500,2
|
|
20240424,130000,862526000,409500,410000,410000,409500,2
|
|
20240424,125900,861706500,409500,409500,409500,409500,2
|
|
20240424,125800,860887500,409500,409500,409500,409500,0
|
|
20240424,125700,860887500,409500,409500,409500,409500,0
|
|
20240424,125600,860887500,409500,409500,409500,409500,2
|
|
20240424,125500,860068500,410000,410000,410000,410000,2
|
|
20240424,125400,859248500,409500,409500,409500,409500,0
|
|
20240424,125300,859248500,409500,409500,409500,409500,5
|
|
20240424,125200,857201000,409500,409500,409500,409500,0
|
|
20240424,125100,857201000,409500,409500,409500,409500,10
|
|
20240424,125000,853106000,410000,409500,410000,409500,4
|
|
20240424,124900,851466500,409500,409500,409500,409500,0
|
|
20240424,124800,851466500,409500,410000,410000,409500,5
|
|
20240424,124700,849417500,410000,410000,410000,410000,41
|
|
20240424,124600,832607500,410500,410500,410500,410500,0
|
|
20240424,124500,832607500,410500,410500,410500,410500,0
|
|
20240424,124400,832607500,410500,410500,410500,410500,17
|
|
20240424,124300,825629000,410000,410000,410000,410000,6
|
|
20240424,124200,823169000,410000,410000,410000,410000,2
|
|
20240424,124100,822349000,410000,410000,410000,410000,17
|
|
20240424,124000,815379000,410000,410000,410000,410000,1
|
|
20240424,123900,814969000,410000,410000,410000,410000,0
|
|
20240424,123800,814969000,410000,410000,410000,410000,1
|
|
20240424,123700,814559000,410000,410000,410000,410000,1
|
|
20240424,123600,814149000,410000,410000,410000,410000,0
|
|
20240424,123500,814149000,410000,410000,410000,410000,0
|
|
20240424,123400,814149000,410000,410500,410500,410000,17
|
|
20240424,123300,807172000,410500,410500,410500,410500,0
|
|
20240424,123200,807172000,410500,410500,410500,410500,0
|
|
20240424,123100,807172000,410500,410500,410500,410500,6
|
|
20240424,123000,804709000,410500,410500,410500,410500,6
|
|
20240424,122900,802246000,410500,410500,410500,410500,3
|
|
20240424,122800,801014500,411000,411000,411000,411000,1
|
|
20240424,122700,800603500,410500,410500,410500,410500,1
|
|
20240424,122600,800193000,410500,410500,410500,410500,0
|
|
20240424,122500,800193000,410500,410500,410500,410500,0
|
|
20240424,122400,800193000,410500,410500,410500,410500,2
|
|
20240424,122300,799372000,410500,410500,410500,410500,9
|
|
20240424,122200,795677500,410500,410500,410500,410500,3
|
|
20240424,122100,794446000,410500,410500,410500,410500,1
|
|
20240424,122000,794035500,410500,410500,410500,410500,0
|
|
20240424,121900,794035500,410500,410500,410500,410500,0
|
|
20240424,121800,794035500,410500,410500,410500,410500,4
|
|
20240424,121700,792393500,410500,410500,410500,410500,1
|
|
20240424,121600,791983000,410500,410500,410500,410500,1
|
|
20240424,121500,791572500,410500,410500,411000,410500,5
|
|
20240424,121400,789519500,410500,410500,410500,410500,1
|
|
20240424,121300,789109000,410500,410500,410500,410500,0
|
|
20240424,121200,789109000,410500,410500,410500,410500,0
|
|
20240424,121100,789109000,410500,410500,410500,410500,1
|
|
20240424,121000,788698500,411000,411000,411000,411000,0
|
|
20240424,120900,788698500,411000,411000,411000,411000,0
|
|
20240424,120800,788698500,411000,411000,411000,411000,0
|
|
20240424,120700,788698500,411000,411000,411000,411000,0
|
|
20240424,120600,788698500,411000,411000,411000,411000,5
|
|
20240424,120500,786643500,410500,410500,410500,410500,1
|
|
20240424,120400,786233000,410500,410500,410500,410500,0
|
|
20240424,120300,786233000,410500,410500,410500,410500,0
|
|
20240424,120200,786233000,410500,410500,410500,410500,1
|
|
20240424,120100,785822500,410500,410500,410500,410500,14
|
|
20240424,120000,780075500,410500,410500,410500,410500,2
|
|
20240424,115900,779254500,410500,410500,410500,410500,6
|
|
20240424,115800,776791500,410500,410500,410500,410500,0
|
|
20240424,115700,776791500,410500,410500,410500,410500,0
|
|
20240424,115600,776791500,410500,410500,410500,410500,4
|
|
20240424,115500,775149500,411000,410500,411000,410500,7
|
|
20240424,115400,772273500,410500,410500,410500,410500,5
|
|
20240424,115300,770221000,410500,410500,410500,410500,3
|
|
20240424,115200,768989500,410500,410500,410500,410500,1
|
|
20240424,115100,768579000,411000,411000,411000,411000,17
|
|
20240424,115000,761592000,411000,411000,411000,411000,0
|
|
20240424,114900,761592000,411000,411000,411000,411000,11
|
|
20240424,114800,757071000,411000,411000,411000,411000,0
|
|
20240424,114700,757071000,411000,411000,411000,411000,2
|
|
20240424,114600,756249000,411000,411000,411000,411000,1
|
|
20240424,114500,755838000,411000,411000,411000,411000,1
|
|
20240424,114400,755427000,411000,411000,411000,411000,0
|
|
20240424,114300,755427000,411000,411000,411000,411000,2
|
|
20240424,114200,754605000,411000,411000,411000,411000,3
|
|
20240424,114100,753372000,411000,411000,411000,411000,0
|
|
20240424,114000,753372000,411000,411000,411000,411000,1
|
|
20240424,113900,752961000,411500,411500,411500,411500,0
|
|
20240424,113800,752961000,411500,411500,411500,411500,0
|
|
20240424,113700,752961000,411500,411500,411500,411500,33
|
|
20240424,113600,739381500,411500,411500,411500,411500,0
|
|
20240424,113500,739381500,411500,411500,411500,411500,1
|
|
20240424,113400,738970000,412000,412000,412000,412000,4
|
|
20240424,113300,737322000,412000,412000,412000,412000,0
|
|
20240424,113200,737322000,412000,412000,412000,412000,9
|
|
20240424,113100,733614000,412000,412000,412000,412000,1
|
|
20240424,113000,733202000,411500,411500,411500,411500,0
|
|
20240424,112900,733202000,411500,411500,411500,411500,12
|
|
20240424,112800,728264000,411500,411500,411500,411500,2
|
|
20240424,112700,727441000,412000,412000,412000,412000,0
|
|
20240424,112600,727441000,412000,412000,412000,412000,0
|
|
20240424,112500,727441000,412000,412000,412000,412000,4
|
|
20240424,112400,725793000,412000,412000,412000,412000,2
|
|
20240424,112300,724969000,411500,411500,411500,411500,1
|
|
20240424,112200,724557500,411500,411500,411500,411500,0
|
|
20240424,112100,724557500,411500,412000,412000,411500,8
|
|
20240424,112000,721264500,412500,412500,412500,412500,0
|
|
20240424,111900,721264500,412500,412500,412500,412500,0
|
|
20240424,111800,721264500,412500,412500,412500,412500,0
|
|
20240424,111700,721264500,412500,412500,412500,412500,0
|
|
20240424,111600,721264500,412500,412500,412500,412500,1
|
|
20240424,111500,720852000,412500,412500,412500,412500,0
|
|
20240424,111400,720852000,412500,412500,412500,412500,22
|
|
20240424,111300,711777000,411500,411500,411500,411500,2
|
|
20240424,111200,710954000,412000,412000,412000,412000,1
|
|
20240424,111100,710542000,412000,411500,412000,411500,57
|
|
20240424,111000,687084000,411500,411500,411500,411500,1
|
|
20240424,110900,686672500,411000,411000,411000,411000,0
|
|
20240424,110800,686672500,411000,411000,411000,411000,3
|
|
20240424,110700,685439500,411000,411000,411000,411000,0
|
|
20240424,110600,685439500,411000,411000,411000,411000,4
|
|
20240424,110500,683795500,411000,411000,411000,411000,0
|
|
20240424,110400,683795500,411000,411000,411000,411000,0
|
|
20240424,110300,683795500,411000,411000,411000,411000,10
|
|
20240424,110200,679685500,411000,411000,411000,411000,10
|
|
20240424,110100,675575500,411000,411000,411000,411000,0
|
|
20240424,110000,675575500,411000,411000,411000,411000,24
|
|
20240424,105900,665711500,411000,411000,411000,411000,7
|
|
20240424,105800,662834500,411000,411000,411000,411000,0
|
|
20240424,105700,662834500,411000,411000,411000,411000,0
|
|
20240424,105600,662834500,411000,411000,411000,411000,0
|
|
20240424,105500,662834500,411000,411500,411500,411000,18
|
|
20240424,105400,655430000,411500,411500,411500,411500,23
|
|
20240424,105300,645965500,411000,411000,411000,411000,0
|
|
20240424,105200,645965500,411000,411000,411000,411000,12
|
|
20240424,105100,641033500,410500,410500,410500,410500,0
|
|
20240424,105000,641033500,410500,410500,410500,410500,0
|
|
20240424,104900,641033500,410500,410500,410500,410500,0
|
|
20240424,104800,641033500,410500,410500,410500,410500,4
|
|
20240424,104700,639391500,411000,411000,411000,411000,0
|
|
20240424,104600,639391500,411000,411000,411000,411000,0
|
|
20240424,104500,639391500,411000,411000,411000,411000,1
|
|
20240424,104400,638980500,411000,411000,411000,411000,0
|
|
20240424,104300,638980500,411000,411000,411000,411000,0
|
|
20240424,104200,638980500,411000,410500,411000,410500,35
|
|
20240424,104100,624610500,411000,410500,411000,410500,39
|
|
20240424,104000,608599000,410500,410500,410500,410500,1
|
|
20240424,103900,608188500,410500,410500,410500,410500,0
|
|
20240424,103800,608188500,410500,411000,411000,410500,28
|
|
20240424,103700,596682500,411000,411000,411000,411000,27
|
|
20240424,103600,585585500,411000,411000,411000,411000,1
|
|
20240424,103500,585174500,411000,411000,411000,411000,1
|
|
20240424,103400,584763500,411000,411000,411000,411000,3
|
|
20240424,103300,583530500,411000,411000,411000,411000,0
|
|
20240424,103200,583530500,411000,411000,411000,411000,2
|
|
20240424,103100,582708500,411000,411000,411000,411000,7
|
|
20240424,103000,579831500,411000,411000,411000,411000,0
|
|
20240424,102900,579831500,411000,411000,411000,411000,0
|
|
20240424,102800,579831500,411000,411000,411000,411000,2
|
|
20240424,102700,579009500,411000,411000,411000,411000,10
|
|
20240424,102600,574899500,411000,411000,411000,411000,36
|
|
20240424,102500,560103500,411000,411000,411000,411000,1
|
|
20240424,102400,559692500,411500,411500,411500,411500,0
|
|
20240424,102300,559692500,411500,411500,411500,411500,0
|
|
20240424,102200,559692500,411500,411500,411500,411500,0
|
|
20240424,102100,559692500,411500,411500,411500,411500,3
|
|
20240424,102000,558458000,411500,411500,411500,411500,0
|
|
20240424,101900,558458000,411500,411500,411500,411500,0
|
|
20240424,101800,558458000,411500,411500,411500,411500,0
|
|
20240424,101700,558458000,411500,411500,411500,411500,0
|
|
20240424,101600,558458000,411500,411500,411500,411500,0
|
|
20240424,101500,558458000,411500,411500,411500,411500,5
|
|
20240424,101400,556400500,411000,411000,411000,411000,0
|
|
20240424,101300,556400500,411000,411500,411500,411000,2
|
|
20240424,101200,555578000,410500,410500,410500,410000,16
|
|
20240424,101100,549015000,410500,411000,412000,410500,47
|
|
20240424,101000,529716000,411000,412500,412500,411000,2
|
|
20240424,100900,528892500,412500,412500,412500,412500,1
|
|
20240424,100800,528480000,412500,412500,412500,412500,0
|
|
20240424,100700,528480000,412500,411500,412500,411500,8
|
|
20240424,100600,525186000,411500,411500,411500,411500,0
|
|
20240424,100500,525186000,411500,411000,411500,411000,6
|
|
20240424,100400,522719500,411500,412000,412000,411500,42
|
|
20240424,100300,505416000,412500,412500,412500,412500,0
|
|
20240424,100200,505416000,412500,412500,412500,412500,0
|
|
20240424,100100,505416000,412500,412500,412500,412500,28
|
|
20240424,100000,493866000,413000,413000,413000,413000,1
|
|
20240424,095900,493453000,413000,413000,413000,413000,0
|
|
20240424,095800,493453000,413000,412500,413000,412500,16
|
|
20240424,095700,486850500,412500,412500,412500,412500,8
|
|
20240424,095600,483550500,412500,412500,412500,412500,0
|
|
20240424,095500,483550500,412500,412500,412500,412000,92
|
|
20240424,095400,445644000,412500,412500,412500,412500,0
|
|
20240424,095300,445644000,412500,412500,412500,412500,0
|
|
20240424,095200,445644000,412500,412500,412500,412500,0
|
|
20240424,095100,445644000,412500,412500,412500,412500,37
|
|
20240424,095000,430381500,412500,412500,412500,412500,0
|
|
20240424,094900,430381500,412500,412500,412500,412500,2
|
|
20240424,094800,429556500,413000,413000,413000,413000,0
|
|
20240424,094700,429556500,413000,413000,413000,413000,0
|
|
20240424,094600,429556500,413000,413000,413000,413000,0
|
|
20240424,094500,429556500,413000,413000,413000,413000,2
|
|
20240424,094400,428730500,412500,412500,412500,412500,0
|
|
20240424,094300,428730500,412500,412500,412500,412500,5
|
|
20240424,094200,426668000,412500,412500,412500,412500,0
|
|
20240424,094100,426668000,412500,413000,413000,412500,5
|
|
20240424,094000,424604000,412500,412000,413000,412000,11
|
|
20240424,093900,420064500,412000,412000,412000,412000,24
|
|
20240424,093800,410176500,411500,411500,411500,411500,0
|
|
20240424,093700,410176500,411500,411500,411500,411500,0
|
|
20240424,093600,410176500,411500,412000,412000,411500,124
|
|
20240424,093500,359118000,412500,412500,412500,412500,2
|
|
20240424,093400,358293000,412000,412000,412000,412000,1
|
|
20240424,093300,357881000,412000,412000,412000,412000,26
|
|
20240424,093200,347169000,412000,412000,412000,412000,14
|
|
20240424,093100,341401000,413500,413500,413500,413500,1
|
|
20240424,093000,340987500,413000,413000,413000,413000,2
|
|
20240424,092900,340161500,413000,413000,413000,413000,2
|
|
20240424,092800,339335500,413000,413000,413000,413000,1
|
|
20240424,092700,338922500,413000,413000,413000,413000,19
|
|
20240424,092600,331075500,413500,412000,413500,412000,7
|
|
20240424,092500,328185500,414000,414000,414000,414000,0
|
|
20240424,092400,328185500,414000,412000,414000,412000,12
|
|
20240424,092300,323221500,413000,413000,413000,413000,10
|
|
20240424,092200,319091500,414000,413000,414500,413000,28
|
|
20240424,092100,307516000,414000,414000,414000,414000,1
|
|
20240424,092000,307102000,414500,412500,415000,412500,27
|
|
20240424,091900,295936500,415000,412500,415000,412000,360
|
|
20240424,091800,146985500,412000,412000,412000,412000,1
|
|
20240424,091700,146573500,412500,412500,412500,412500,1
|
|
20240424,091600,146161000,412500,412000,412500,412000,10
|
|
20240424,091500,142040500,412000,412000,412000,412000,0
|
|
20240424,091400,142040500,412000,412000,412000,412000,1
|
|
20240424,091300,141628500,412500,412500,412500,412500,0
|
|
20240424,091200,141628500,412500,412500,412500,412500,0
|
|
20240424,091100,141628500,412500,412500,412500,412500,21
|
|
20240424,091000,132966000,413000,414000,414000,413000,35
|
|
20240424,090900,118497000,414000,413500,414000,413500,7
|
|
20240424,090800,115602000,413500,414000,414000,413500,2
|
|
20240424,090700,114774500,413500,413500,413500,413500,42
|
|
20240424,090600,97407500,414000,413500,414000,413500,13
|
|
20240424,090500,92031500,414000,414000,414000,414000,10
|
|
20240424,090400,87891500,413000,413000,414000,413000,46
|
|
20240424,090300,68878500,413500,413000,413500,413000,59
|
|
20240424,090200,44499000,413000,412000,413000,412000,39
|
|
20240424,090100,28407000,412000,411500,412000,411500,34
|
|
20240424,090000,14401000,411000,411500,411500,411000,35
|