582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,183900,952905500,499500,499500,499500,499500,9
|
|
20240415,183800,952905500,499500,499500,499500,499500,0
|
|
20240415,183700,952905500,499500,499500,499500,499500,0
|
|
20240415,183600,952905500,499500,499500,499500,499500,0
|
|
20240415,183500,952905500,499500,499500,499500,499500,0
|
|
20240415,183400,952905500,499500,499500,499500,499500,0
|
|
20240415,183300,952905500,499500,499500,499500,499500,0
|
|
20240415,183200,952905500,499500,499500,499500,499500,0
|
|
20240415,183100,952905500,499500,499500,499500,499500,0
|
|
20240415,183000,952905500,499500,499500,499500,499500,0
|
|
20240415,182900,952905500,499500,499500,499500,499500,0
|
|
20240415,182800,952905500,499500,499500,499500,499500,0
|
|
20240415,182700,952905500,499500,499500,499500,499500,0
|
|
20240415,182600,952905500,499500,499500,499500,499500,0
|
|
20240415,182500,952905500,499500,499500,499500,499500,0
|
|
20240415,182400,952905500,499500,499500,499500,499500,0
|
|
20240415,182300,952905500,499500,499500,499500,499500,0
|
|
20240415,182200,952905500,499500,499500,499500,499500,0
|
|
20240415,182100,952905500,499500,499500,499500,499500,0
|
|
20240415,182000,952905500,499500,499500,499500,499500,0
|
|
20240415,181900,952905500,499500,499500,499500,499500,0
|
|
20240415,181800,952905500,499500,499500,499500,499500,0
|
|
20240415,181700,952905500,499500,499500,499500,499500,0
|
|
20240415,181600,952905500,499500,499500,499500,499500,0
|
|
20240415,181500,952905500,499500,499500,499500,499500,0
|
|
20240415,181400,952905500,499500,499500,499500,499500,0
|
|
20240415,181300,952905500,499500,499500,499500,499500,0
|
|
20240415,181200,952905500,499500,499500,499500,499500,0
|
|
20240415,181100,952905500,499500,499500,499500,499500,0
|
|
20240415,181000,952905500,499500,499500,499500,499500,0
|
|
20240415,180900,952905500,499500,499500,499500,499500,9
|
|
20240415,180800,952905500,499500,499500,499500,499500,0
|
|
20240415,180700,952905500,499500,499500,499500,499500,0
|
|
20240415,180600,952905500,499500,499500,499500,499500,0
|
|
20240415,180500,952905500,499500,499500,499500,499500,0
|
|
20240415,180400,952905500,499500,499500,499500,499500,0
|
|
20240415,180300,952905500,499500,499500,499500,499500,0
|
|
20240415,180200,952905500,499500,499500,499500,499500,0
|
|
20240415,180100,952905500,499500,499500,499500,499500,0
|
|
20240415,180000,952905500,499500,499500,499500,499500,0
|
|
20240415,175900,952905500,499500,499500,499500,499500,0
|
|
20240415,175800,952905500,499500,499500,499500,499500,0
|
|
20240415,175700,952905500,499500,499500,499500,499500,0
|
|
20240415,175600,952905500,499500,499500,499500,499500,0
|
|
20240415,175500,952905500,499500,499500,499500,499500,0
|
|
20240415,175400,952905500,499500,499500,499500,499500,0
|
|
20240415,175300,952905500,499500,499500,499500,499500,0
|
|
20240415,175200,952905500,499500,499500,499500,499500,0
|
|
20240415,175100,952905500,499500,499500,499500,499500,0
|
|
20240415,175000,952905500,499500,499500,499500,499500,0
|
|
20240415,174900,952905500,499500,499500,499500,499500,0
|
|
20240415,174800,952905500,499500,499500,499500,499500,0
|
|
20240415,174700,952905500,499500,499500,499500,499500,0
|
|
20240415,174600,952905500,499500,499500,499500,499500,0
|
|
20240415,174500,952905500,499500,499500,499500,499500,0
|
|
20240415,174400,952905500,499500,499500,499500,499500,0
|
|
20240415,174300,952905500,499500,499500,499500,499500,0
|
|
20240415,174200,952905500,499500,499500,499500,499500,0
|
|
20240415,174100,952905500,499500,499500,499500,499500,0
|
|
20240415,174000,952905500,499500,499500,499500,499500,0
|
|
20240415,173900,952905500,499500,499500,499500,499500,9
|
|
20240415,173800,952905500,499500,499500,499500,499500,0
|
|
20240415,173700,952905500,499500,499500,499500,499500,0
|
|
20240415,173600,952905500,499500,499500,499500,499500,0
|
|
20240415,173500,952905500,499500,499500,499500,499500,0
|
|
20240415,173400,952905500,499500,499500,499500,499500,0
|
|
20240415,173300,952905500,499500,499500,499500,499500,0
|
|
20240415,173200,952905500,499500,499500,499500,499500,0
|
|
20240415,173100,952905500,499500,499500,499500,499500,0
|
|
20240415,173000,952905500,499500,499500,499500,499500,0
|
|
20240415,172900,952905500,499500,499500,499500,499500,0
|
|
20240415,172800,952905500,499500,499500,499500,499500,0
|
|
20240415,172700,952905500,499500,499500,499500,499500,0
|
|
20240415,172600,952905500,499500,499500,499500,499500,0
|
|
20240415,172500,952905500,499500,499500,499500,499500,0
|
|
20240415,172400,952905500,499500,499500,499500,499500,0
|
|
20240415,172300,952905500,499500,499500,499500,499500,0
|
|
20240415,172200,952905500,499500,499500,499500,499500,0
|
|
20240415,172100,952905500,499500,499500,499500,499500,0
|
|
20240415,172000,952905500,499500,499500,499500,499500,0
|
|
20240415,171900,952905500,499500,499500,499500,499500,0
|
|
20240415,171800,952905500,499500,499500,499500,499500,0
|
|
20240415,171700,952905500,499500,499500,499500,499500,0
|
|
20240415,171600,952905500,499500,499500,499500,499500,0
|
|
20240415,171500,952905500,499500,499500,499500,499500,0
|
|
20240415,171400,952905500,499500,499500,499500,499500,0
|
|
20240415,171300,952905500,499500,499500,499500,499500,0
|
|
20240415,171200,952905500,499500,499500,499500,499500,0
|
|
20240415,171100,952905500,499500,499500,499500,499500,0
|
|
20240415,171000,952905500,499500,499500,499500,499500,0
|
|
20240415,170900,952905500,499500,499500,499500,499500,9
|
|
20240415,170800,952905500,499500,499500,499500,499500,0
|
|
20240415,170700,952905500,499500,499500,499500,499500,0
|
|
20240415,170600,952905500,499500,499500,499500,499500,0
|
|
20240415,170500,952905500,499500,499500,499500,499500,0
|
|
20240415,170400,952905500,499500,499500,499500,499500,0
|
|
20240415,170300,952905500,499500,499500,499500,499500,0
|
|
20240415,170200,952905500,499500,499500,499500,499500,0
|
|
20240415,170100,952905500,499500,499500,499500,499500,0
|
|
20240415,170000,952905500,499500,499500,499500,499500,0
|
|
20240415,165900,952905500,499500,499500,499500,499500,0
|
|
20240415,165800,952905500,499500,499500,499500,499500,0
|
|
20240415,165700,952905500,499500,499500,499500,499500,0
|
|
20240415,165600,952905500,499500,499500,499500,499500,0
|
|
20240415,165500,952905500,499500,499500,499500,499500,0
|
|
20240415,165400,952905500,499500,499500,499500,499500,0
|
|
20240415,165300,952905500,499500,499500,499500,499500,0
|
|
20240415,165200,952905500,499500,499500,499500,499500,0
|
|
20240415,165100,952905500,499500,499500,499500,499500,0
|
|
20240415,165000,952905500,499500,499500,499500,499500,0
|
|
20240415,164900,952905500,499500,499500,499500,499500,0
|
|
20240415,164800,952905500,499500,499500,499500,499500,0
|
|
20240415,164700,952905500,499500,499500,499500,499500,0
|
|
20240415,164600,952905500,499500,499500,499500,499500,0
|
|
20240415,164500,952905500,499500,499500,499500,499500,0
|
|
20240415,164400,952905500,499500,499500,499500,499500,0
|
|
20240415,164300,952905500,499500,499500,499500,499500,0
|
|
20240415,164200,952905500,499500,499500,499500,499500,0
|
|
20240415,164100,952905500,499500,499500,499500,499500,0
|
|
20240415,164000,952905500,499500,499500,499500,499500,0
|
|
20240415,163900,952905500,499500,499500,499500,499500,9
|
|
20240415,163800,952905500,499500,499500,499500,499500,0
|
|
20240415,163700,952905500,499500,499500,499500,499500,0
|
|
20240415,163600,952905500,499500,499500,499500,499500,0
|
|
20240415,163500,952905500,499500,499500,499500,499500,0
|
|
20240415,163400,952905500,499500,499500,499500,499500,0
|
|
20240415,163300,952905500,499500,499500,499500,499500,0
|
|
20240415,163200,952905500,499500,499500,499500,499500,0
|
|
20240415,163100,952905500,499500,499500,499500,499500,0
|
|
20240415,163000,952905500,499500,499500,499500,499500,0
|
|
20240415,162900,952905500,499500,499500,499500,499500,0
|
|
20240415,162800,952905500,499500,499500,499500,499500,0
|
|
20240415,162700,952905500,499500,499500,499500,499500,0
|
|
20240415,162600,952905500,499500,499500,499500,499500,0
|
|
20240415,162500,952905500,499500,499500,499500,499500,0
|
|
20240415,162400,952905500,499500,499500,499500,499500,0
|
|
20240415,162300,952905500,499500,499500,499500,499500,0
|
|
20240415,162200,952905500,499500,499500,499500,499500,0
|
|
20240415,162100,952905500,499500,499500,499500,499500,0
|
|
20240415,162000,952905500,499500,499500,499500,499500,0
|
|
20240415,161900,952905500,499500,499500,499500,499500,0
|
|
20240415,161800,952905500,499500,499500,499500,499500,0
|
|
20240415,161700,952905500,499500,499500,499500,499500,0
|
|
20240415,161600,952905500,499500,499500,499500,499500,0
|
|
20240415,161500,952905500,499500,499500,499500,499500,0
|
|
20240415,161400,952905500,499500,499500,499500,499500,0
|
|
20240415,161300,952905500,499500,499500,499500,499500,0
|
|
20240415,161200,952905500,499500,499500,499500,499500,0
|
|
20240415,161100,952905500,499500,499500,499500,499500,0
|
|
20240415,161000,952905500,499500,499500,499500,499500,0
|
|
20240415,160900,952905500,499500,499500,499500,499500,9
|
|
20240415,160800,952905500,499500,499500,499500,499500,0
|
|
20240415,160700,952905500,499500,499500,499500,499500,0
|
|
20240415,160600,952905500,499500,499500,499500,499500,0
|
|
20240415,160500,952905500,499500,499500,499500,499500,0
|
|
20240415,160400,952905500,499500,499500,499500,499500,0
|
|
20240415,160300,952905500,499500,499500,499500,499500,0
|
|
20240415,160200,952905500,499500,499500,499500,499500,0
|
|
20240415,160100,952905500,499500,499500,499500,499500,0
|
|
20240415,160000,952905500,499500,499500,499500,499500,0
|
|
20240415,155900,952905500,499500,499500,499500,499500,0
|
|
20240415,155800,952905500,499500,499500,499500,499500,0
|
|
20240415,155700,952905500,499500,499500,499500,499500,0
|
|
20240415,155600,952905500,499500,499500,499500,499500,0
|
|
20240415,155500,952905500,499500,499500,499500,499500,0
|
|
20240415,155400,952905500,499500,499500,499500,499500,0
|
|
20240415,155300,952905500,499500,499500,499500,499500,0
|
|
20240415,155200,952905500,499500,499500,499500,499500,0
|
|
20240415,155100,952905500,499500,499500,499500,499500,0
|
|
20240415,155000,952905500,499500,499500,499500,499500,0
|
|
20240415,154900,952905500,499500,499500,499500,499500,0
|
|
20240415,154800,952905500,499500,499500,499500,499500,0
|
|
20240415,154700,952905500,499500,499500,499500,499500,0
|
|
20240415,154600,952905500,499500,499500,499500,499500,0
|
|
20240415,154500,952905500,499500,499500,499500,499500,0
|
|
20240415,154400,952905500,499500,499500,499500,499500,0
|
|
20240415,154300,952905500,499500,499500,499500,499500,0
|
|
20240415,154200,952905500,499500,499500,499500,499500,0
|
|
20240415,154100,952905500,499500,499500,499500,499500,0
|
|
20240415,154000,952905500,499500,499500,499500,499500,0
|
|
20240415,153900,952905500,499500,499500,499500,499500,9
|
|
20240415,153800,952905500,499500,499500,499500,499500,0
|
|
20240415,153700,952905500,499500,499500,499500,499500,0
|
|
20240415,153600,952905500,499500,499500,499500,499500,0
|
|
20240415,153500,952905500,499500,499500,499500,499500,0
|
|
20240415,153400,952905500,499500,499500,499500,499500,0
|
|
20240415,153300,952905500,499500,499500,499500,499500,0
|
|
20240415,153200,952905500,499500,499500,499500,499500,0
|
|
20240415,153100,952905500,499500,499500,499500,499500,0
|
|
20240415,153000,952905500,499500,499500,499500,499500,9
|
|
20240415,152900,948410000,496500,496500,496500,496500,0
|
|
20240415,152800,948410000,496500,496500,496500,496500,0
|
|
20240415,152700,948410000,496500,496500,496500,496500,0
|
|
20240415,152600,948410000,496500,496500,496500,496500,0
|
|
20240415,152500,948410000,496500,496500,496500,496500,0
|
|
20240415,152400,948410000,496500,496500,496500,496500,0
|
|
20240415,152300,948410000,496500,496500,496500,496500,0
|
|
20240415,152200,948410000,496500,496500,496500,496500,0
|
|
20240415,152100,948410000,496500,496500,496500,496500,0
|
|
20240415,152000,948410000,496500,496500,496500,496500,0
|
|
20240415,151900,948410000,496500,496500,496500,496500,1
|
|
20240415,151800,947913500,497000,496500,497000,496500,3
|
|
20240415,151700,946423000,496500,496500,496500,496500,1
|
|
20240415,151600,945926500,496000,496000,496000,496000,0
|
|
20240415,151500,945926500,496000,496000,496000,496000,0
|
|
20240415,151400,945926500,496000,496000,496000,496000,0
|
|
20240415,151300,945926500,496000,496000,496000,496000,0
|
|
20240415,151200,945926500,496000,496000,496000,496000,20
|
|
20240415,151100,936006500,496000,495500,496000,495500,20
|
|
20240415,151000,926096000,495500,494500,495500,494500,2
|
|
20240415,150900,925106000,495000,495000,495000,495000,0
|
|
20240415,150800,925106000,495000,495000,495000,495000,0
|
|
20240415,150700,925106000,495000,495000,495000,495000,0
|
|
20240415,150600,925106000,495000,495000,495000,495000,0
|
|
20240415,150500,925106000,495000,495000,495000,495000,3
|
|
20240415,150400,923621000,494500,494500,494500,494500,10
|
|
20240415,150300,918676000,494500,494500,494500,494500,1
|
|
20240415,150200,918181500,494000,494000,494000,494000,0
|
|
20240415,150100,918181500,494000,494000,494000,494000,2
|
|
20240415,150000,917193500,494500,496000,498000,494500,107
|
|
20240415,145900,864036500,496000,496000,496000,496000,0
|
|
20240415,145800,864036500,496000,496000,496000,496000,0
|
|
20240415,145700,864036500,496000,496000,496000,496000,1
|
|
20240415,145600,863540500,495500,495500,495500,495500,0
|
|
20240415,145500,863540500,495500,495500,495500,495500,0
|
|
20240415,145400,863540500,495500,495500,495500,495500,0
|
|
20240415,145300,863540500,495500,495500,495500,495500,1
|
|
20240415,145200,863045000,495500,495500,495500,495500,0
|
|
20240415,145100,863045000,495500,495500,495500,495500,0
|
|
20240415,145000,863045000,495500,497000,497000,495500,16
|
|
20240415,144900,855114000,501000,501000,501000,501000,0
|
|
20240415,144800,855114000,501000,501000,501000,501000,0
|
|
20240415,144700,855114000,501000,497500,501000,497500,8
|
|
20240415,144600,851120000,496500,496500,496500,496500,2
|
|
20240415,144500,850127000,497000,496000,501000,496000,16
|
|
20240415,144400,842159000,498500,495500,500000,495500,17
|
|
20240415,144300,833681500,495500,495000,495500,495000,26
|
|
20240415,144200,820811000,494000,494000,494000,494000,0
|
|
20240415,144100,820811000,494000,494000,494000,494000,0
|
|
20240415,144000,820811000,494000,495000,495000,494000,4
|
|
20240415,143900,818833000,495000,495000,495000,495000,0
|
|
20240415,143800,818833000,495000,495000,495000,495000,0
|
|
20240415,143700,818833000,495000,495000,495000,495000,1
|
|
20240415,143600,818338000,495000,495000,495000,495000,1
|
|
20240415,143500,817843000,495000,495000,495000,495000,0
|
|
20240415,143400,817843000,495000,495000,495000,495000,0
|
|
20240415,143300,817843000,495000,495000,495000,495000,0
|
|
20240415,143200,817843000,495000,495000,495000,495000,0
|
|
20240415,143100,817843000,495000,495000,495000,495000,0
|
|
20240415,143000,817843000,495000,495000,495000,495000,1
|
|
20240415,142900,817348000,495000,495000,495000,495000,0
|
|
20240415,142800,817348000,495000,495000,495000,495000,0
|
|
20240415,142700,817348000,495000,495000,495000,495000,0
|
|
20240415,142600,817348000,495000,495000,495000,495000,0
|
|
20240415,142500,817348000,495000,495000,495000,495000,0
|
|
20240415,142400,817348000,495000,495000,495000,495000,1
|
|
20240415,142300,816853000,495000,495000,495000,495000,0
|
|
20240415,142200,816853000,495000,495000,495000,495000,0
|
|
20240415,142100,816853000,495000,495000,495000,495000,0
|
|
20240415,142000,816853000,495000,495000,495000,495000,0
|
|
20240415,141900,816853000,495000,495000,495000,495000,0
|
|
20240415,141800,816853000,495000,495000,495000,495000,0
|
|
20240415,141700,816853000,495000,495000,495000,495000,1
|
|
20240415,141600,816358000,495500,495500,495500,495500,0
|
|
20240415,141500,816358000,495500,495500,495500,495500,0
|
|
20240415,141400,816358000,495500,495500,495500,495500,0
|
|
20240415,141300,816358000,495500,495500,495500,495500,0
|
|
20240415,141200,816358000,495500,495500,495500,495500,0
|
|
20240415,141100,816358000,495500,495500,495500,495500,1
|
|
20240415,141000,815862500,494500,494500,494500,494500,0
|
|
20240415,140900,815862500,494500,494500,494500,494500,0
|
|
20240415,140800,815862500,494500,494500,494500,494500,0
|
|
20240415,140700,815862500,494500,495000,495000,494500,32
|
|
20240415,140600,800023000,495000,497500,497500,495000,28
|
|
20240415,140500,786116500,498000,498000,498000,498000,10
|
|
20240415,140400,781136500,498000,498000,498000,498000,1
|
|
20240415,140300,780638500,498000,498000,498000,498000,2
|
|
20240415,140200,779642500,498000,498000,498000,498000,2
|
|
20240415,140100,778646500,498000,498000,498000,498000,0
|
|
20240415,140000,778646500,498000,498000,498000,498000,1
|
|
20240415,135900,778148500,497000,497000,497000,497000,0
|
|
20240415,135800,778148500,497000,497000,497000,497000,2
|
|
20240415,135700,777154500,497000,497000,497000,497000,1
|
|
20240415,135600,776657500,496500,496500,496500,496500,3
|
|
20240415,135500,775168000,496500,496500,496500,496500,2
|
|
20240415,135400,774175000,496500,496500,496500,496500,0
|
|
20240415,135300,774175000,496500,496500,496500,496500,0
|
|
20240415,135200,774175000,496500,496500,496500,496500,0
|
|
20240415,135100,774175000,496500,496500,496500,496500,1
|
|
20240415,135000,773678500,496000,496000,496000,496000,0
|
|
20240415,134900,773678500,496000,496000,496000,496000,0
|
|
20240415,134800,773678500,496000,496000,496000,496000,0
|
|
20240415,134700,773678500,496000,495500,496000,495500,4
|
|
20240415,134600,771695000,496000,496000,496000,496000,0
|
|
20240415,134500,771695000,496000,496000,496000,496000,0
|
|
20240415,134400,771695000,496000,496000,496000,496000,1
|
|
20240415,134300,771199000,496000,496000,496000,496000,0
|
|
20240415,134200,771199000,496000,496000,496000,496000,0
|
|
20240415,134100,771199000,496000,496000,496000,496000,1
|
|
20240415,134000,770703000,496000,496000,496000,496000,0
|
|
20240415,133900,770703000,496000,496000,496000,496000,1
|
|
20240415,133800,770207000,496500,496000,496500,496000,2
|
|
20240415,133700,769214500,496000,496000,496000,496000,2
|
|
20240415,133600,768222500,496500,496500,496500,496500,0
|
|
20240415,133500,768222500,496500,496500,496500,496500,0
|
|
20240415,133400,768222500,496500,496500,496500,496500,0
|
|
20240415,133300,768222500,496500,496500,496500,496500,0
|
|
20240415,133200,768222500,496500,496500,496500,496500,0
|
|
20240415,133100,768222500,496500,496000,496500,496000,6
|
|
20240415,133000,765244000,495000,495000,495000,495000,1
|
|
20240415,132900,764749000,498500,498500,498500,498500,0
|
|
20240415,132800,764749000,498500,498500,498500,498500,0
|
|
20240415,132700,764749000,498500,498500,498500,498500,0
|
|
20240415,132600,764749000,498500,498500,498500,498500,0
|
|
20240415,132500,764749000,498500,498500,498500,498500,0
|
|
20240415,132400,764749000,498500,498500,498500,498500,1
|
|
20240415,132300,764250500,495500,495500,495500,495500,1
|
|
20240415,132200,763755000,498500,498500,498500,498500,0
|
|
20240415,132100,763755000,498500,498500,498500,498500,0
|
|
20240415,132000,763755000,498500,498500,498500,498500,0
|
|
20240415,131900,763755000,498500,498500,498500,498500,0
|
|
20240415,131800,763755000,498500,498500,498500,498500,1
|
|
20240415,131700,763256500,495000,495000,495000,495000,0
|
|
20240415,131600,763256500,495000,495000,495000,495000,0
|
|
20240415,131500,763256500,495000,495000,495000,495000,0
|
|
20240415,131400,763256500,495000,495000,495000,495000,1
|
|
20240415,131300,762761500,495000,495000,495000,495000,0
|
|
20240415,131200,762761500,495000,495000,495000,495000,10
|
|
20240415,131100,757811500,496500,496500,496500,496500,1
|
|
20240415,131000,757315000,495500,495500,495500,495500,0
|
|
20240415,130900,757315000,495500,495500,495500,495500,1
|
|
20240415,130800,756819500,498500,498500,498500,498500,0
|
|
20240415,130700,756819500,498500,498500,498500,498500,0
|
|
20240415,130600,756819500,498500,498500,498500,498500,0
|
|
20240415,130500,756819500,498500,498500,498500,498500,1
|
|
20240415,130400,756321000,496500,495000,496500,495000,7
|
|
20240415,130300,752848000,495000,495000,495000,495000,0
|
|
20240415,130200,752848000,495000,495000,495000,495000,0
|
|
20240415,130100,752848000,495000,495000,495000,495000,0
|
|
20240415,130000,752848000,495000,495000,495000,495000,0
|
|
20240415,125900,752848000,495000,495000,495000,495000,0
|
|
20240415,125800,752848000,495000,495000,495000,495000,1
|
|
20240415,125700,752353000,495000,495000,495000,495000,0
|
|
20240415,125600,752353000,495000,495000,495000,495000,0
|
|
20240415,125500,752353000,495000,495000,495000,495000,0
|
|
20240415,125400,752353000,495000,495000,495000,495000,0
|
|
20240415,125300,752353000,495000,495000,495000,495000,1
|
|
20240415,125200,751858000,495000,495000,495000,495000,1
|
|
20240415,125100,751363000,495000,495000,495000,495000,4
|
|
20240415,125000,749383000,494500,494500,494500,494500,0
|
|
20240415,124900,749383000,494500,494500,494500,494500,0
|
|
20240415,124800,749383000,494500,494500,494500,494500,0
|
|
20240415,124700,749383000,494500,494500,494500,494500,0
|
|
20240415,124600,749383000,494500,494500,494500,494500,0
|
|
20240415,124500,749383000,494500,494500,494500,494500,1
|
|
20240415,124400,748888500,494500,494500,494500,494500,0
|
|
20240415,124300,748888500,494500,494500,494500,494500,1
|
|
20240415,124200,748394000,495000,495000,495000,495000,1
|
|
20240415,124100,747899000,495000,495000,495000,495000,0
|
|
20240415,124000,747899000,495000,495000,495000,495000,0
|
|
20240415,123900,747899000,495000,495000,495000,495000,0
|
|
20240415,123800,747899000,495000,495000,495000,495000,1
|
|
20240415,123700,747404000,494000,494000,494000,494000,0
|
|
20240415,123600,747404000,494000,494000,494000,494000,3
|
|
20240415,123500,745922000,494500,494500,494500,494500,0
|
|
20240415,123400,745922000,494500,494500,494500,494500,0
|
|
20240415,123300,745922000,494500,494500,494500,494500,0
|
|
20240415,123200,745922000,494500,494500,494500,494500,2
|
|
20240415,123100,744933000,494000,494000,494000,494000,0
|
|
20240415,123000,744933000,494000,494000,494000,494000,0
|
|
20240415,122900,744933000,494000,494000,494000,494000,1
|
|
20240415,122800,744439000,494500,494500,494500,494500,0
|
|
20240415,122700,744439000,494500,494500,494500,494500,0
|
|
20240415,122600,744439000,494500,494500,494500,494500,0
|
|
20240415,122500,744439000,494500,494500,494500,494500,2
|
|
20240415,122400,743450000,494500,494500,494500,494500,0
|
|
20240415,122300,743450000,494500,494500,494500,494500,0
|
|
20240415,122200,743450000,494500,494500,494500,494500,10
|
|
20240415,122100,738505000,495000,495000,495000,495000,0
|
|
20240415,122000,738505000,495000,495000,495000,495000,0
|
|
20240415,121900,738505000,495000,495000,495000,495000,1
|
|
20240415,121800,738010000,495000,495000,495000,495000,0
|
|
20240415,121700,738010000,495000,495000,495000,495000,0
|
|
20240415,121600,738010000,495000,495000,495000,495000,0
|
|
20240415,121500,738010000,495000,495000,495000,495000,0
|
|
20240415,121400,738010000,495000,495000,495000,495000,0
|
|
20240415,121300,738010000,495000,495000,495000,495000,0
|
|
20240415,121200,738010000,495000,495000,495000,495000,1
|
|
20240415,121100,737515000,495000,495000,495000,495000,0
|
|
20240415,121000,737515000,495000,495000,495000,495000,0
|
|
20240415,120900,737515000,495000,495000,495000,495000,0
|
|
20240415,120800,737515000,495000,495000,495000,495000,4
|
|
20240415,120700,735535000,495000,495000,495000,495000,0
|
|
20240415,120600,735535000,495000,495000,495000,495000,0
|
|
20240415,120500,735535000,495000,495000,495000,495000,1
|
|
20240415,120400,735040000,495000,495000,495000,495000,0
|
|
20240415,120300,735040000,495000,495000,495000,495000,0
|
|
20240415,120200,735040000,495000,495000,495000,495000,0
|
|
20240415,120100,735040000,495000,495000,495000,495000,0
|
|
20240415,120000,735040000,495000,495000,495000,495000,0
|
|
20240415,115900,735040000,495000,495000,495000,495000,2
|
|
20240415,115800,734050000,495000,495000,495000,495000,1
|
|
20240415,115700,733555000,495000,495000,495000,495000,0
|
|
20240415,115600,733555000,495000,495000,495000,495000,0
|
|
20240415,115500,733555000,495000,494500,495500,493500,54
|
|
20240415,115400,706844500,496500,496500,496500,496500,0
|
|
20240415,115300,706844500,496500,496500,496500,496500,0
|
|
20240415,115200,706844500,496500,496500,496500,496500,1
|
|
20240415,115100,706348000,496500,496500,496500,496500,0
|
|
20240415,115000,706348000,496500,496500,496500,496500,0
|
|
20240415,114900,706348000,496500,496500,496500,496500,0
|
|
20240415,114800,706348000,496500,496500,496500,496500,4
|
|
20240415,114700,704362000,496500,496500,496500,496500,0
|
|
20240415,114600,704362000,496500,496500,496500,496500,1
|
|
20240415,114500,703865500,496500,496500,496500,496500,0
|
|
20240415,114400,703865500,496500,496500,496500,496500,0
|
|
20240415,114300,703865500,496500,496500,496500,496500,0
|
|
20240415,114200,703865500,496500,496500,496500,496500,0
|
|
20240415,114100,703865500,496500,496500,496500,496500,6
|
|
20240415,114000,700886500,495000,495000,495000,495000,3
|
|
20240415,113900,699401500,494500,494500,494500,494500,6
|
|
20240415,113800,696434500,493500,493500,493500,493500,0
|
|
20240415,113700,696434500,493500,493500,493500,493500,0
|
|
20240415,113600,696434500,493500,493500,493500,493500,0
|
|
20240415,113500,696434500,493500,493500,493500,493500,0
|
|
20240415,113400,696434500,493500,493500,493500,493500,2
|
|
20240415,113300,695447500,494000,495000,495000,493500,111
|
|
20240415,113200,640544500,495500,496500,496500,495000,100
|
|
20240415,113100,590990000,496500,496500,496500,496500,0
|
|
20240415,113000,590990000,496500,496500,496500,496500,0
|
|
20240415,112900,590990000,496500,496500,496500,496500,0
|
|
20240415,112800,590990000,496500,496500,496500,496500,0
|
|
20240415,112700,590990000,496500,496500,496500,496500,0
|
|
20240415,112600,590990000,496500,497500,497500,496500,9
|
|
20240415,112500,586520500,497000,497000,497000,497000,0
|
|
20240415,112400,586520500,497000,498000,498000,497000,19
|
|
20240415,112300,577061500,498000,498000,498000,498000,0
|
|
20240415,112200,577061500,498000,497500,498000,497500,7
|
|
20240415,112100,573576000,497500,497500,497500,497500,0
|
|
20240415,112000,573576000,497500,497500,497500,497500,0
|
|
20240415,111900,573576000,497500,496500,497500,496500,3
|
|
20240415,111800,572085500,496500,496500,496500,496500,0
|
|
20240415,111700,572085500,496500,496500,496500,496500,0
|
|
20240415,111600,572085500,496500,496500,496500,496500,0
|
|
20240415,111500,572085500,496500,496500,496500,496500,0
|
|
20240415,111400,572085500,496500,496500,496500,496500,0
|
|
20240415,111300,572085500,496500,495000,496500,495000,8
|
|
20240415,111200,568119500,495000,495000,495000,495000,0
|
|
20240415,111100,568119500,495000,495000,495000,495000,0
|
|
20240415,111000,568119500,495000,495000,495000,495000,0
|
|
20240415,110900,568119500,495000,495000,495000,495000,0
|
|
20240415,110800,568119500,495000,495000,495000,495000,0
|
|
20240415,110700,568119500,495000,495000,495000,495000,25
|
|
20240415,110600,555744500,495000,496000,496000,495000,6
|
|
20240415,110500,552773500,495000,495000,495000,495000,0
|
|
20240415,110400,552773500,495000,495000,495000,495000,0
|
|
20240415,110300,552773500,495000,495000,495000,495000,0
|
|
20240415,110200,552773500,495000,495000,495000,495000,4
|
|
20240415,110100,550793500,496000,496000,496000,496000,0
|
|
20240415,110000,550793500,496000,496000,496000,496000,0
|
|
20240415,105900,550793500,496000,496000,496000,496000,1
|
|
20240415,105800,550297500,496000,494500,496000,494000,19
|
|
20240415,105700,540900500,494000,494000,494000,494000,0
|
|
20240415,105600,540900500,494000,494000,494000,494000,0
|
|
20240415,105500,540900500,494000,494000,494000,494000,0
|
|
20240415,105400,540900500,494000,494000,494000,494000,0
|
|
20240415,105300,540900500,494000,494000,494000,494000,0
|
|
20240415,105200,540900500,494000,494000,494000,494000,0
|
|
20240415,105100,540900500,494000,494000,494000,494000,0
|
|
20240415,105000,540900500,494000,494000,494000,494000,0
|
|
20240415,104900,540900500,494000,494000,494000,494000,1
|
|
20240415,104800,540406500,494000,494000,494000,494000,0
|
|
20240415,104700,540406500,494000,494000,494000,494000,3
|
|
20240415,104600,538924500,494000,494000,494000,494000,0
|
|
20240415,104500,538924500,494000,494000,494000,494000,0
|
|
20240415,104400,538924500,494000,494000,494000,494000,0
|
|
20240415,104300,538924500,494000,494000,494000,494000,7
|
|
20240415,104200,535466500,494000,494000,494000,494000,0
|
|
20240415,104100,535466500,494000,494000,494000,494000,4
|
|
20240415,104000,533490500,494000,494000,494000,494000,1
|
|
20240415,103900,532996500,493500,493500,493500,493500,0
|
|
20240415,103800,532996500,493500,493500,493500,493500,0
|
|
20240415,103700,532996500,493500,493500,493500,493500,0
|
|
20240415,103600,532996500,493500,493500,493500,493500,0
|
|
20240415,103500,532996500,493500,493500,493500,493500,0
|
|
20240415,103400,532996500,493500,493500,493500,493500,0
|
|
20240415,103300,532996500,493500,493500,493500,493500,0
|
|
20240415,103200,532996500,493500,493500,493500,493500,1
|
|
20240415,103100,532503000,493000,493000,493000,493000,1
|
|
20240415,103000,532010000,492500,492500,492500,492500,0
|
|
20240415,102900,532010000,492500,492500,492500,492500,0
|
|
20240415,102800,532010000,492500,492500,492500,492500,0
|
|
20240415,102700,532010000,492500,492500,492500,492500,0
|
|
20240415,102600,532010000,492500,492500,492500,492500,0
|
|
20240415,102500,532010000,492500,492500,492500,492500,1
|
|
20240415,102400,531517500,492500,492500,492500,492500,0
|
|
20240415,102300,531517500,492500,492500,492500,492500,0
|
|
20240415,102200,531517500,492500,492500,492500,492500,1
|
|
20240415,102100,531025000,492000,492000,492000,492000,0
|
|
20240415,102000,531025000,492000,492000,492000,492000,2
|
|
20240415,101900,530041000,491000,492000,494000,491000,38
|
|
20240415,101800,511318500,491500,492500,492500,490500,93
|
|
20240415,101700,465571000,490000,491500,491500,490000,100
|
|
20240415,101600,416507000,492500,492500,492500,492500,0
|
|
20240415,101500,416507000,492500,492500,492500,492500,0
|
|
20240415,101400,416507000,492500,492500,492500,492500,1
|
|
20240415,101300,416014500,491500,492500,492500,491500,5
|
|
20240415,101200,413554000,492500,493500,493500,492500,5
|
|
20240415,101100,411087500,493500,493500,493500,493500,1
|
|
20240415,101000,410594000,495000,495000,495000,495000,0
|
|
20240415,100900,410594000,495000,495000,495000,495000,0
|
|
20240415,100800,410594000,495000,495000,495000,495000,4
|
|
20240415,100700,408614000,493500,494000,494000,490500,135
|
|
20240415,100600,342151000,494000,494000,494000,494000,1
|
|
20240415,100500,341657000,494000,496000,496000,494000,5
|
|
20240415,100400,339180000,495500,494000,495500,494000,2
|
|
20240415,100300,338190500,494000,494000,494000,493000,48
|
|
20240415,100200,314498500,494000,494000,494000,494000,0
|
|
20240415,100100,314498500,494000,494000,494000,494000,0
|
|
20240415,100000,314498500,494000,494000,494000,494000,0
|
|
20240415,095900,314498500,494000,494000,494000,494000,0
|
|
20240415,095800,314498500,494000,494000,494000,494000,0
|
|
20240415,095700,314498500,494000,493500,494000,493500,4
|
|
20240415,095600,312524000,493500,493500,493500,493500,1
|
|
20240415,095500,312030500,494000,492500,494000,492500,6
|
|
20240415,095400,309069500,492000,495000,495000,491000,162
|
|
20240415,095300,229397000,493000,493000,493500,493000,34
|
|
20240415,095200,212633500,492500,495500,496500,492500,45
|
|
20240415,095100,190452500,495000,493500,495000,493500,31
|
|
20240415,095000,175134500,493000,493000,493000,493000,0
|
|
20240415,094900,175134500,493000,493000,493000,493000,0
|
|
20240415,094800,175134500,493000,494000,494000,493000,100
|
|
20240415,094700,125803000,494500,495000,495000,494500,4
|
|
20240415,094600,123824500,495000,495000,495000,495000,0
|
|
20240415,094500,123824500,495000,495000,495000,495000,1
|
|
20240415,094400,123329500,495000,495000,495000,495000,3
|
|
20240415,094300,121844500,494500,494500,494500,494500,0
|
|
20240415,094200,121844500,494500,494500,494500,494500,0
|
|
20240415,094100,121844500,494500,496500,496500,494500,4
|
|
20240415,094000,119860500,495000,494500,495000,494500,3
|
|
20240415,093900,118376500,494500,494500,495000,494500,4
|
|
20240415,093800,116397500,494000,494000,494000,494000,41
|
|
20240415,093700,96143500,494000,494000,494000,494000,0
|
|
20240415,093600,96143500,494000,494000,494000,494000,4
|
|
20240415,093500,94167500,494500,496000,496000,494500,16
|
|
20240415,093400,86248000,496000,496000,496000,496000,0
|
|
20240415,093300,86248000,496000,496000,496000,496000,0
|
|
20240415,093200,86248000,496000,496000,496000,496000,0
|
|
20240415,093100,86248000,496000,496000,496000,496000,0
|
|
20240415,093000,86248000,496000,496000,496000,496000,1
|
|
20240415,092900,85752000,498000,498000,498000,498000,10
|
|
20240415,092800,80772000,498500,498500,498500,498500,0
|
|
20240415,092700,80772000,498500,498500,498500,498500,0
|
|
20240415,092600,80772000,498500,494500,498500,494500,2
|
|
20240415,092500,79779000,494500,494500,494500,494500,4
|
|
20240415,092400,77801000,493500,493500,493500,493500,0
|
|
20240415,092300,77801000,493500,495000,495000,493500,30
|
|
20240415,092200,62978500,496500,496500,496500,496500,1
|
|
20240415,092100,62482000,498500,498500,498500,498500,0
|
|
20240415,092000,62482000,498500,498500,498500,498500,0
|
|
20240415,091900,62482000,498500,498500,498500,498500,0
|
|
20240415,091800,62482000,498500,498500,498500,498500,0
|
|
20240415,091700,62482000,498500,498500,498500,498500,0
|
|
20240415,091600,62482000,498500,498500,498500,498500,0
|
|
20240415,091500,62482000,498500,498500,498500,498500,0
|
|
20240415,091400,62482000,498500,498000,498500,498000,10
|
|
20240415,091300,57497500,494000,494000,494000,494000,2
|
|
20240415,091200,56509500,494000,494000,494000,494000,4
|
|
20240415,091100,54533500,493500,495000,495000,493500,9
|
|
20240415,091000,50087500,494000,494000,494000,494000,0
|
|
20240415,090900,50087500,494000,494000,494000,494000,0
|
|
20240415,090800,50087500,494000,497500,497500,494000,50
|
|
20240415,090700,25332000,494000,494000,494000,494000,0
|
|
20240415,090600,25332000,494000,494000,494000,494000,0
|
|
20240415,090500,25332000,494000,494000,494000,494000,0
|
|
20240415,090400,25332000,494000,494000,494000,494000,1
|
|
20240415,090300,24838000,491000,501000,501000,491000,50
|
|
20240415,090200,0,506000,506000,506000,506000,0
|
|
20240415,090100,0,506000,506000,506000,506000,0
|
|
20240415,090000,0,506000,506000,506000,506000,0
|