582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,183900,2136756500,477000,477000,477000,477000,26
|
|
20240416,183800,2136756500,477000,477000,477000,477000,0
|
|
20240416,183700,2136756500,477000,477000,477000,477000,0
|
|
20240416,183600,2136756500,477000,477000,477000,477000,0
|
|
20240416,183500,2136756500,477000,477000,477000,477000,0
|
|
20240416,183400,2136756500,477000,477000,477000,477000,0
|
|
20240416,183300,2136756500,477000,477000,477000,477000,0
|
|
20240416,183200,2136756500,477000,477000,477000,477000,0
|
|
20240416,183100,2136756500,477000,477000,477000,477000,0
|
|
20240416,183000,2136756500,477000,477000,477000,477000,0
|
|
20240416,182900,2136756500,477000,477000,477000,477000,0
|
|
20240416,182800,2136756500,477000,477000,477000,477000,0
|
|
20240416,182700,2136756500,477000,477000,477000,477000,0
|
|
20240416,182600,2136756500,477000,477000,477000,477000,0
|
|
20240416,182500,2136756500,477000,477000,477000,477000,0
|
|
20240416,182400,2136756500,477000,477000,477000,477000,0
|
|
20240416,182300,2136756500,477000,477000,477000,477000,0
|
|
20240416,182200,2136756500,477000,477000,477000,477000,0
|
|
20240416,182100,2136756500,477000,477000,477000,477000,0
|
|
20240416,182000,2136756500,477000,477000,477000,477000,0
|
|
20240416,181900,2136756500,477000,477000,477000,477000,0
|
|
20240416,181800,2136756500,477000,477000,477000,477000,0
|
|
20240416,181700,2136756500,477000,477000,477000,477000,0
|
|
20240416,181600,2136756500,477000,477000,477000,477000,0
|
|
20240416,181500,2136756500,477000,477000,477000,477000,0
|
|
20240416,181400,2136756500,477000,477000,477000,477000,0
|
|
20240416,181300,2136756500,477000,477000,477000,477000,0
|
|
20240416,181200,2136756500,477000,477000,477000,477000,0
|
|
20240416,181100,2136756500,477000,477000,477000,477000,0
|
|
20240416,181000,2136756500,477000,477000,477000,477000,0
|
|
20240416,180900,2136756500,477000,477000,477000,477000,26
|
|
20240416,180800,2136756500,477000,477000,477000,477000,0
|
|
20240416,180700,2136756500,477000,477000,477000,477000,0
|
|
20240416,180600,2136756500,477000,477000,477000,477000,0
|
|
20240416,180500,2136756500,477000,477000,477000,477000,0
|
|
20240416,180400,2136756500,477000,477000,477000,477000,0
|
|
20240416,180300,2136756500,477000,477000,477000,477000,0
|
|
20240416,180200,2136756500,477000,477000,477000,477000,0
|
|
20240416,180100,2136756500,477000,477000,477000,477000,0
|
|
20240416,180000,2136756500,477000,477000,477000,477000,0
|
|
20240416,175900,2136756500,477000,477000,477000,477000,0
|
|
20240416,175800,2136756500,477000,477000,477000,477000,0
|
|
20240416,175700,2136756500,477000,477000,477000,477000,0
|
|
20240416,175600,2136756500,477000,477000,477000,477000,0
|
|
20240416,175500,2136756500,477000,477000,477000,477000,0
|
|
20240416,175400,2136756500,477000,477000,477000,477000,0
|
|
20240416,175300,2136756500,477000,477000,477000,477000,0
|
|
20240416,175200,2136756500,477000,477000,477000,477000,0
|
|
20240416,175100,2136756500,477000,477000,477000,477000,0
|
|
20240416,175000,2136756500,477000,477000,477000,477000,0
|
|
20240416,174900,2136756500,477000,477000,477000,477000,0
|
|
20240416,174800,2136756500,477000,477000,477000,477000,0
|
|
20240416,174700,2136756500,477000,477000,477000,477000,0
|
|
20240416,174600,2136756500,477000,477000,477000,477000,0
|
|
20240416,174500,2136756500,477000,477000,477000,477000,0
|
|
20240416,174400,2136756500,477000,477000,477000,477000,0
|
|
20240416,174300,2136756500,477000,477000,477000,477000,0
|
|
20240416,174200,2136756500,477000,477000,477000,477000,0
|
|
20240416,174100,2136756500,477000,477000,477000,477000,0
|
|
20240416,174000,2136756500,477000,477000,477000,477000,0
|
|
20240416,173900,2136756500,477000,477000,477000,477000,26
|
|
20240416,173800,2136756500,477000,477000,477000,477000,0
|
|
20240416,173700,2136756500,477000,477000,477000,477000,0
|
|
20240416,173600,2136756500,477000,477000,477000,477000,0
|
|
20240416,173500,2136756500,477000,477000,477000,477000,0
|
|
20240416,173400,2136756500,477000,477000,477000,477000,0
|
|
20240416,173300,2136756500,477000,477000,477000,477000,0
|
|
20240416,173200,2136756500,477000,477000,477000,477000,0
|
|
20240416,173100,2136756500,477000,477000,477000,477000,0
|
|
20240416,173000,2136756500,477000,477000,477000,477000,0
|
|
20240416,172900,2136756500,477000,477000,477000,477000,0
|
|
20240416,172800,2136756500,477000,477000,477000,477000,0
|
|
20240416,172700,2136756500,477000,477000,477000,477000,0
|
|
20240416,172600,2136756500,477000,477000,477000,477000,0
|
|
20240416,172500,2136756500,477000,477000,477000,477000,0
|
|
20240416,172400,2136756500,477000,477000,477000,477000,0
|
|
20240416,172300,2136756500,477000,477000,477000,477000,0
|
|
20240416,172200,2136756500,477000,477000,477000,477000,0
|
|
20240416,172100,2136756500,477000,477000,477000,477000,0
|
|
20240416,172000,2136756500,477000,477000,477000,477000,0
|
|
20240416,171900,2136756500,477000,477000,477000,477000,0
|
|
20240416,171800,2136756500,477000,477000,477000,477000,0
|
|
20240416,171700,2136756500,477000,477000,477000,477000,0
|
|
20240416,171600,2136756500,477000,477000,477000,477000,0
|
|
20240416,171500,2136756500,477000,477000,477000,477000,0
|
|
20240416,171400,2136756500,477000,477000,477000,477000,0
|
|
20240416,171300,2136756500,477000,477000,477000,477000,0
|
|
20240416,171200,2136756500,477000,477000,477000,477000,0
|
|
20240416,171100,2136756500,477000,477000,477000,477000,0
|
|
20240416,171000,2136756500,477000,477000,477000,477000,0
|
|
20240416,170900,2136756500,477000,477000,477000,477000,26
|
|
20240416,170800,2136756500,477000,477000,477000,477000,0
|
|
20240416,170700,2136756500,477000,477000,477000,477000,0
|
|
20240416,170600,2136756500,477000,477000,477000,477000,0
|
|
20240416,170500,2136756500,477000,477000,477000,477000,0
|
|
20240416,170400,2136756500,477000,477000,477000,477000,0
|
|
20240416,170300,2136756500,477000,477000,477000,477000,0
|
|
20240416,170200,2136756500,477000,477000,477000,477000,0
|
|
20240416,170100,2136756500,477000,477000,477000,477000,0
|
|
20240416,170000,2136756500,477000,477000,477000,477000,0
|
|
20240416,165900,2136756500,477000,477000,477000,477000,0
|
|
20240416,165800,2136756500,477000,477000,477000,477000,0
|
|
20240416,165700,2136756500,477000,477000,477000,477000,0
|
|
20240416,165600,2136756500,477000,477000,477000,477000,0
|
|
20240416,165500,2136756500,477000,477000,477000,477000,0
|
|
20240416,165400,2136756500,477000,477000,477000,477000,0
|
|
20240416,165300,2136756500,477000,477000,477000,477000,0
|
|
20240416,165200,2136756500,477000,477000,477000,477000,0
|
|
20240416,165100,2136756500,477000,477000,477000,477000,0
|
|
20240416,165000,2136756500,477000,477000,477000,477000,0
|
|
20240416,164900,2136756500,477000,477000,477000,477000,0
|
|
20240416,164800,2136756500,477000,477000,477000,477000,0
|
|
20240416,164700,2136756500,477000,477000,477000,477000,0
|
|
20240416,164600,2136756500,477000,477000,477000,477000,0
|
|
20240416,164500,2136756500,477000,477000,477000,477000,0
|
|
20240416,164400,2136756500,477000,477000,477000,477000,0
|
|
20240416,164300,2136756500,477000,477000,477000,477000,0
|
|
20240416,164200,2136756500,477000,477000,477000,477000,0
|
|
20240416,164100,2136756500,477000,477000,477000,477000,0
|
|
20240416,164000,2136756500,477000,477000,477000,477000,0
|
|
20240416,163900,2136756500,477000,477000,477000,477000,26
|
|
20240416,163800,2136756500,477000,477000,477000,477000,0
|
|
20240416,163700,2136756500,477000,477000,477000,477000,0
|
|
20240416,163600,2136756500,477000,477000,477000,477000,0
|
|
20240416,163500,2136756500,477000,477000,477000,477000,0
|
|
20240416,163400,2136756500,477000,477000,477000,477000,0
|
|
20240416,163300,2136756500,477000,477000,477000,477000,0
|
|
20240416,163200,2136756500,477000,477000,477000,477000,0
|
|
20240416,163100,2136756500,477000,477000,477000,477000,0
|
|
20240416,163000,2136756500,477000,477000,477000,477000,0
|
|
20240416,162900,2136756500,477000,477000,477000,477000,0
|
|
20240416,162800,2136756500,477000,477000,477000,477000,0
|
|
20240416,162700,2136756500,477000,477000,477000,477000,0
|
|
20240416,162600,2136756500,477000,477000,477000,477000,0
|
|
20240416,162500,2136756500,477000,477000,477000,477000,0
|
|
20240416,162400,2136756500,477000,477000,477000,477000,0
|
|
20240416,162300,2136756500,477000,477000,477000,477000,0
|
|
20240416,162200,2136756500,477000,477000,477000,477000,0
|
|
20240416,162100,2136756500,477000,477000,477000,477000,0
|
|
20240416,162000,2136756500,477000,477000,477000,477000,0
|
|
20240416,161900,2136756500,477000,477000,477000,477000,0
|
|
20240416,161800,2136756500,477000,477000,477000,477000,0
|
|
20240416,161700,2136756500,477000,477000,477000,477000,0
|
|
20240416,161600,2136756500,477000,477000,477000,477000,0
|
|
20240416,161500,2136756500,477000,477000,477000,477000,0
|
|
20240416,161400,2136756500,477000,477000,477000,477000,0
|
|
20240416,161300,2136756500,477000,477000,477000,477000,0
|
|
20240416,161200,2136756500,477000,477000,477000,477000,0
|
|
20240416,161100,2136756500,477000,477000,477000,477000,0
|
|
20240416,161000,2136756500,477000,477000,477000,477000,0
|
|
20240416,160900,2136756500,477000,477000,477000,477000,26
|
|
20240416,160800,2136756500,477000,477000,477000,477000,0
|
|
20240416,160700,2136756500,477000,477000,477000,477000,0
|
|
20240416,160600,2136756500,477000,477000,477000,477000,0
|
|
20240416,160500,2136756500,477000,477000,477000,477000,0
|
|
20240416,160400,2136756500,477000,477000,477000,477000,0
|
|
20240416,160300,2136756500,477000,477000,477000,477000,0
|
|
20240416,160200,2136756500,477000,477000,477000,477000,0
|
|
20240416,160100,2136756500,477000,477000,477000,477000,0
|
|
20240416,160000,2136756500,477000,477000,477000,477000,0
|
|
20240416,155900,2136756500,477000,477000,477000,477000,0
|
|
20240416,155800,2136756500,477000,477000,477000,477000,0
|
|
20240416,155700,2136756500,477000,477000,477000,477000,0
|
|
20240416,155600,2136756500,477000,477000,477000,477000,0
|
|
20240416,155500,2136756500,477000,477000,477000,477000,0
|
|
20240416,155400,2136756500,477000,477000,477000,477000,0
|
|
20240416,155300,2136756500,477000,477000,477000,477000,0
|
|
20240416,155200,2136756500,477000,477000,477000,477000,0
|
|
20240416,155100,2136756500,477000,477000,477000,477000,0
|
|
20240416,155000,2136756500,477000,477000,477000,477000,0
|
|
20240416,154900,2136756500,477000,477000,477000,477000,0
|
|
20240416,154800,2136756500,477000,477000,477000,477000,0
|
|
20240416,154700,2136756500,477000,477000,477000,477000,0
|
|
20240416,154600,2136756500,477000,477000,477000,477000,0
|
|
20240416,154500,2136756500,477000,477000,477000,477000,0
|
|
20240416,154400,2136756500,477000,477000,477000,477000,0
|
|
20240416,154300,2136756500,477000,477000,477000,477000,0
|
|
20240416,154200,2136756500,477000,477000,477000,477000,0
|
|
20240416,154100,2136756500,477000,477000,477000,477000,0
|
|
20240416,154000,2136756500,477000,477000,477000,477000,0
|
|
20240416,153900,2136756500,477000,477000,477000,477000,26
|
|
20240416,153800,2136756500,477000,477000,477000,477000,0
|
|
20240416,153700,2136756500,477000,477000,477000,477000,0
|
|
20240416,153600,2136756500,477000,477000,477000,477000,0
|
|
20240416,153500,2136756500,477000,477000,477000,477000,0
|
|
20240416,153400,2136756500,477000,477000,477000,477000,0
|
|
20240416,153300,2136756500,477000,477000,477000,477000,0
|
|
20240416,153200,2136756500,477000,477000,477000,477000,0
|
|
20240416,153100,2136756500,477000,477000,477000,477000,0
|
|
20240416,153000,2136756500,477000,477000,477000,477000,26
|
|
20240416,152900,2124354500,474000,474000,474000,474000,0
|
|
20240416,152800,2124354500,474000,474000,474000,474000,0
|
|
20240416,152700,2124354500,474000,474000,474000,474000,0
|
|
20240416,152600,2124354500,474000,474000,474000,474000,0
|
|
20240416,152500,2124354500,474000,474000,474000,474000,0
|
|
20240416,152400,2124354500,474000,474000,474000,474000,0
|
|
20240416,152300,2124354500,474000,474000,474000,474000,0
|
|
20240416,152200,2124354500,474000,474000,474000,474000,0
|
|
20240416,152100,2124354500,474000,474000,474000,474000,0
|
|
20240416,152000,2124354500,474000,474000,474000,474000,0
|
|
20240416,151900,2124354500,474000,474000,474000,474000,3
|
|
20240416,151800,2122932500,473500,473500,473500,473500,0
|
|
20240416,151700,2122932500,473500,473500,473500,473500,2
|
|
20240416,151600,2121985500,473500,473500,473500,473500,0
|
|
20240416,151500,2121985500,473500,474000,474000,473000,68
|
|
20240416,151400,2089787000,474000,475000,475000,474000,75
|
|
20240416,151300,2054213000,475000,475000,475000,475000,2
|
|
20240416,151200,2053263000,475000,475000,475000,475000,4
|
|
20240416,151100,2051363000,475000,475000,475000,475000,0
|
|
20240416,151000,2051363000,475000,475000,475000,475000,7
|
|
20240416,150900,2048038000,475000,475000,475000,475000,0
|
|
20240416,150800,2048038000,475000,475000,475000,475000,10
|
|
20240416,150700,2043288000,475000,475000,475000,475000,0
|
|
20240416,150600,2043288000,475000,475000,475000,475000,0
|
|
20240416,150500,2043288000,475000,475000,476000,475000,44
|
|
20240416,150400,2022353500,475000,475000,475000,475000,13
|
|
20240416,150300,2016178500,475500,475500,475500,475500,8
|
|
20240416,150200,2012374500,476000,476000,476000,476000,2
|
|
20240416,150100,2011422500,476000,476000,476000,476000,5
|
|
20240416,150000,2009042500,476000,476000,476000,476000,25
|
|
20240416,145900,1997142500,475500,475500,475500,475500,0
|
|
20240416,145800,1997142500,475500,475500,475500,475500,0
|
|
20240416,145700,1997142500,475500,475500,475500,475500,7
|
|
20240416,145600,1993814000,476000,476000,476000,476000,2
|
|
20240416,145500,1992862000,476000,475000,476000,475000,9
|
|
20240416,145400,1988582000,475500,475000,475500,475000,6
|
|
20240416,145300,1985729500,475500,474500,475500,474500,15
|
|
20240416,145200,1978607000,475000,475000,475000,475000,0
|
|
20240416,145100,1978607000,475000,475000,475000,475000,1
|
|
20240416,145000,1978132000,475000,475000,475000,475000,3
|
|
20240416,144900,1976707000,474500,474500,474500,474500,0
|
|
20240416,144800,1976707000,474500,474500,474500,474500,5
|
|
20240416,144700,1974334500,474000,474000,474000,474000,0
|
|
20240416,144600,1974334500,474000,474000,474000,474000,0
|
|
20240416,144500,1974334500,474000,474000,474000,474000,0
|
|
20240416,144400,1974334500,474000,474000,474000,474000,0
|
|
20240416,144300,1974334500,474000,474000,474000,474000,2
|
|
20240416,144200,1973386500,474500,474000,474500,474000,6
|
|
20240416,144100,1970540500,473500,473000,473500,473000,2
|
|
20240416,144000,1969594000,473000,473000,473000,473000,1
|
|
20240416,143900,1969121000,472000,472000,472000,472000,0
|
|
20240416,143800,1969121000,472000,472000,472000,472000,0
|
|
20240416,143700,1969121000,472000,472000,472000,472000,0
|
|
20240416,143600,1969121000,472000,472000,472000,472000,0
|
|
20240416,143500,1969121000,472000,472000,472000,472000,3
|
|
20240416,143400,1967705000,472500,472500,472500,472500,2
|
|
20240416,143300,1966760000,474500,471000,474500,471000,61
|
|
20240416,143200,1938014500,471500,472000,472000,471500,38
|
|
20240416,143100,1920096500,472000,472000,472000,472000,8
|
|
20240416,143000,1916320500,471500,474000,474000,471500,221
|
|
20240416,142900,1811840000,474000,474000,474000,474000,1
|
|
20240416,142800,1811366000,474000,474000,474000,474000,0
|
|
20240416,142700,1811366000,474000,474000,474000,474000,1
|
|
20240416,142600,1810892000,474000,474000,474000,474000,0
|
|
20240416,142500,1810892000,474000,474000,474000,474000,8
|
|
20240416,142400,1807100000,474500,474500,474500,474500,0
|
|
20240416,142300,1807100000,474500,474500,474500,474500,0
|
|
20240416,142200,1807100000,474500,474500,474500,474500,19
|
|
20240416,142100,1798084500,476000,476000,476000,476000,0
|
|
20240416,142000,1798084500,476000,476000,476000,476000,0
|
|
20240416,141900,1798084500,476000,476000,476000,476000,3
|
|
20240416,141800,1796656500,474500,474500,474500,474500,4
|
|
20240416,141700,1794758500,474500,475500,475500,474500,31
|
|
20240416,141600,1780044500,475500,475500,475500,475500,1
|
|
20240416,141500,1779569000,475000,475000,475000,475000,11
|
|
20240416,141400,1774344000,474000,474000,474000,474000,1
|
|
20240416,141300,1773870000,473000,474500,474500,473000,27
|
|
20240416,141200,1761083000,473500,476000,477000,473500,132
|
|
20240416,141100,1698445000,475000,475000,475000,475000,0
|
|
20240416,141000,1698445000,475000,475000,475000,475000,2
|
|
20240416,140900,1697495000,475000,475000,475000,475000,3
|
|
20240416,140800,1696070000,475000,475000,475000,475000,9
|
|
20240416,140700,1691795000,474500,475000,475000,474500,39
|
|
20240416,140600,1673275000,474500,475000,475000,474500,28
|
|
20240416,140500,1659975500,474500,474500,474500,474500,0
|
|
20240416,140400,1659975500,474500,474500,474500,474500,2
|
|
20240416,140300,1659026500,474500,475000,475000,474500,2
|
|
20240416,140200,1658077000,475000,475000,475000,475000,5
|
|
20240416,140100,1655702000,474500,475000,475000,474500,8
|
|
20240416,140000,1651905500,475500,475500,475500,475500,1
|
|
20240416,135900,1651430000,475000,475000,475000,475000,1
|
|
20240416,135800,1650955000,474500,475500,475500,474500,12
|
|
20240416,135700,1645251000,474500,474500,474500,474500,18
|
|
20240416,135600,1636710000,474500,476000,476000,474000,183
|
|
20240416,135500,1549826000,476000,476000,476000,476000,0
|
|
20240416,135400,1549826000,476000,476000,476000,476000,0
|
|
20240416,135300,1549826000,476000,476000,476000,476000,0
|
|
20240416,135200,1549826000,476000,476000,476000,476000,0
|
|
20240416,135100,1549826000,476000,476000,476000,476000,0
|
|
20240416,135000,1549826000,476000,476000,476000,476000,0
|
|
20240416,134900,1549826000,476000,476000,476000,476000,0
|
|
20240416,134800,1549826000,476000,476000,476000,476000,0
|
|
20240416,134700,1549826000,476000,476000,476000,476000,0
|
|
20240416,134600,1549826000,476000,476000,476000,476000,0
|
|
20240416,134500,1549826000,476000,476000,476000,476000,0
|
|
20240416,134400,1549826000,476000,476000,476000,476000,24
|
|
20240416,134300,1538402000,477000,477000,477000,477000,0
|
|
20240416,134200,1538402000,477000,477000,477000,477000,0
|
|
20240416,134100,1538402000,477000,477000,477000,477000,7
|
|
20240416,134000,1535063000,477500,477000,477500,477000,4
|
|
20240416,133900,1533154000,477000,477000,477000,477000,0
|
|
20240416,133800,1533154000,477000,477000,477000,477000,20
|
|
20240416,133700,1523614000,477000,477000,477000,477000,31
|
|
20240416,133600,1508827000,477000,477000,477000,477000,130
|
|
20240416,133500,1446817000,477000,477000,477000,477000,0
|
|
20240416,133400,1446817000,477000,477000,477000,477000,0
|
|
20240416,133300,1446817000,477000,477000,477000,477000,0
|
|
20240416,133200,1446817000,477000,477000,477000,477000,0
|
|
20240416,133100,1446817000,477000,477000,477000,477000,1
|
|
20240416,133000,1446340000,475000,475000,475000,475000,0
|
|
20240416,132900,1446340000,475000,475500,475500,475000,2
|
|
20240416,132800,1445389500,475500,475500,475500,475500,0
|
|
20240416,132700,1445389500,475500,476000,476000,475500,37
|
|
20240416,132600,1427785000,476000,476000,476000,476000,0
|
|
20240416,132500,1427785000,476000,476000,476000,476000,1
|
|
20240416,132400,1427309000,476000,476500,476500,476000,3
|
|
20240416,132300,1425880500,476500,476500,476500,476500,0
|
|
20240416,132200,1425880500,476500,476500,476500,476500,0
|
|
20240416,132100,1425880500,476500,476500,476500,476500,2
|
|
20240416,132000,1424927500,476500,476500,476500,476500,7
|
|
20240416,131900,1421592000,476500,476500,476500,476500,2
|
|
20240416,131800,1420639000,477000,477000,477000,477000,0
|
|
20240416,131700,1420639000,477000,477000,477000,477000,2
|
|
20240416,131600,1419685000,477000,477000,477000,477000,0
|
|
20240416,131500,1419685000,477000,477000,477000,477000,1
|
|
20240416,131400,1419208000,477000,477000,477000,477000,0
|
|
20240416,131300,1419208000,477000,477000,477000,477000,0
|
|
20240416,131200,1419208000,477000,477000,477000,477000,0
|
|
20240416,131100,1419208000,477000,477000,477000,477000,4
|
|
20240416,131000,1417300000,476500,476500,476500,476500,0
|
|
20240416,130900,1417300000,476500,477000,477000,476500,18
|
|
20240416,130800,1408715000,477000,478000,478000,477000,23
|
|
20240416,130700,1397723000,478000,478000,478000,478000,4
|
|
20240416,130600,1395811000,477500,477500,477500,477500,10
|
|
20240416,130500,1391036000,477500,476500,477500,476500,3
|
|
20240416,130400,1389605500,477500,477500,477500,477500,5
|
|
20240416,130300,1387218000,476500,476500,476500,476500,0
|
|
20240416,130200,1387218000,476500,476500,476500,476500,0
|
|
20240416,130100,1387218000,476500,476500,476500,476500,0
|
|
20240416,130000,1387218000,476500,477500,477500,476500,16
|
|
20240416,125900,1379581500,477500,477500,477500,477500,20
|
|
20240416,125800,1370031500,477500,477500,477500,477500,0
|
|
20240416,125700,1370031500,477500,477500,477500,477500,0
|
|
20240416,125600,1370031500,477500,477500,477500,477500,0
|
|
20240416,125500,1370031500,477500,477500,477500,477500,0
|
|
20240416,125400,1370031500,477500,477500,477500,477500,0
|
|
20240416,125300,1370031500,477500,477500,477500,477500,1
|
|
20240416,125200,1369554000,476500,477500,477500,476500,6
|
|
20240416,125100,1366691000,477500,477500,477500,477500,0
|
|
20240416,125000,1366691000,477500,477500,477500,477500,17
|
|
20240416,124900,1358573500,477500,477500,477500,477500,0
|
|
20240416,124800,1358573500,477500,477500,477500,477500,0
|
|
20240416,124700,1358573500,477500,477500,477500,477500,0
|
|
20240416,124600,1358573500,477500,477500,477500,477500,2
|
|
20240416,124500,1357618500,477500,477500,477500,477500,0
|
|
20240416,124400,1357618500,477500,477500,477500,477500,0
|
|
20240416,124300,1357618500,477500,477500,477500,477500,4
|
|
20240416,124200,1355708500,476500,476500,476500,476500,0
|
|
20240416,124100,1355708500,476500,476500,476500,476500,0
|
|
20240416,124000,1355708500,476500,476500,476500,476500,0
|
|
20240416,123900,1355708500,476500,476500,476500,476500,0
|
|
20240416,123800,1355708500,476500,476500,476500,476500,0
|
|
20240416,123700,1355708500,476500,476500,476500,476500,7
|
|
20240416,123600,1352373000,476000,476000,476000,476000,1
|
|
20240416,123500,1351897000,476500,476500,476500,476500,0
|
|
20240416,123400,1351897000,476500,476500,476500,476500,0
|
|
20240416,123300,1351897000,476500,476500,476500,476500,0
|
|
20240416,123200,1351897000,476500,476500,476500,476500,1
|
|
20240416,123100,1351420500,476000,476000,476000,476000,20
|
|
20240416,123000,1341900500,476000,476000,476000,476000,0
|
|
20240416,122900,1341900500,476000,476000,476000,476000,0
|
|
20240416,122800,1341900500,476000,476000,476000,476000,1
|
|
20240416,122700,1341424500,475500,475500,475500,475500,0
|
|
20240416,122600,1341424500,475500,475500,475500,475500,0
|
|
20240416,122500,1341424500,475500,476000,476000,475500,12
|
|
20240416,122400,1335713000,476500,476500,476500,476500,0
|
|
20240416,122300,1335713000,476500,476000,476500,476000,40
|
|
20240416,122200,1316660500,475500,475500,475500,475500,2
|
|
20240416,122100,1315709500,476000,476000,476000,476000,1
|
|
20240416,122000,1315233500,476000,476000,476000,476000,0
|
|
20240416,121900,1315233500,476000,476000,476000,476000,2
|
|
20240416,121800,1314281500,476000,476000,476000,476000,0
|
|
20240416,121700,1314281500,476000,476000,476000,476000,7
|
|
20240416,121600,1310949500,475500,475500,475500,475500,2
|
|
20240416,121500,1309998500,476000,476000,476000,476000,0
|
|
20240416,121400,1309998500,476000,476000,476000,476000,3
|
|
20240416,121300,1308570500,476000,476000,476000,476000,0
|
|
20240416,121200,1308570500,476000,476000,476000,476000,0
|
|
20240416,121100,1308570500,476000,476000,476000,476000,10
|
|
20240416,121000,1303810500,476500,476500,476500,476500,0
|
|
20240416,120900,1303810500,476500,476500,476500,476500,0
|
|
20240416,120800,1303810500,476500,476500,476500,476500,0
|
|
20240416,120700,1303810500,476500,476500,476500,476500,0
|
|
20240416,120600,1303810500,476500,476500,476500,476500,4
|
|
20240416,120500,1301904500,476500,477000,478000,476500,8
|
|
20240416,120400,1298090000,476500,476500,476500,476500,4
|
|
20240416,120300,1296184000,476000,476500,476500,476000,3
|
|
20240416,120200,1294755000,476000,476000,476000,476000,0
|
|
20240416,120100,1294755000,476000,476000,476000,476000,1
|
|
20240416,120000,1294279000,476000,476000,476000,476000,3
|
|
20240416,115900,1292851000,476000,476000,476000,476000,2
|
|
20240416,115800,1291899000,474000,474000,474000,474000,0
|
|
20240416,115700,1291899000,474000,474500,474500,474000,3
|
|
20240416,115600,1290476500,474000,474500,474500,474000,9
|
|
20240416,115500,1286207000,474500,474500,474500,474500,15
|
|
20240416,115400,1279089500,476000,476000,476000,476000,1
|
|
20240416,115300,1278613500,474500,474500,474500,474500,14
|
|
20240416,115200,1271970500,474000,474500,474500,473500,48
|
|
20240416,115100,1249206500,474500,475500,475500,473500,101
|
|
20240416,115000,1201296000,475500,475500,475500,475500,13
|
|
20240416,114900,1195114500,475500,476000,476000,475500,46
|
|
20240416,114800,1173220500,476000,477500,477500,476000,33
|
|
20240416,114700,1157465500,478000,478000,478000,478000,0
|
|
20240416,114600,1157465500,478000,478000,478000,478000,0
|
|
20240416,114500,1157465500,478000,477500,478000,477500,3
|
|
20240416,114400,1156032500,478000,478000,478000,478000,0
|
|
20240416,114300,1156032500,478000,478000,478000,478000,1
|
|
20240416,114200,1155554500,478500,478500,478500,478500,0
|
|
20240416,114100,1155554500,478500,478500,478500,478500,0
|
|
20240416,114000,1155554500,478500,475500,478500,475500,25
|
|
20240416,113900,1143662000,475000,475000,475000,475000,2
|
|
20240416,113800,1142712000,475000,475000,475000,475000,7
|
|
20240416,113700,1139387000,475500,475500,475500,475000,12
|
|
20240416,113600,1133686000,475500,475500,475500,475500,0
|
|
20240416,113500,1133686000,475500,475500,475500,475500,1
|
|
20240416,113400,1133210500,475000,475000,475000,475000,2
|
|
20240416,113300,1132260500,474500,475000,475000,474500,15
|
|
20240416,113200,1125137000,475000,475000,475000,475000,1
|
|
20240416,113100,1124662000,475000,475000,475000,475000,2
|
|
20240416,113000,1123712000,475000,475000,475000,475000,0
|
|
20240416,112900,1123712000,475000,475000,475000,475000,8
|
|
20240416,112800,1119912000,475000,475000,475000,475000,14
|
|
20240416,112700,1113262000,475000,475000,476500,475000,185
|
|
20240416,112600,1025381500,477000,476000,477000,475500,114
|
|
20240416,112500,971162000,476000,476000,476000,476000,2
|
|
20240416,112400,970210000,477000,477000,477000,477000,0
|
|
20240416,112300,970210000,477000,477000,477000,477000,2
|
|
20240416,112200,969256000,477000,477000,477000,477000,1
|
|
20240416,112100,968779000,477000,477000,477000,477000,3
|
|
20240416,112000,967348000,476000,476000,476000,476000,29
|
|
20240416,111900,953544000,476000,477000,477000,476000,28
|
|
20240416,111800,940208500,477000,477500,477500,477000,5
|
|
20240416,111700,937822500,477000,477000,477000,477000,0
|
|
20240416,111600,937822500,477000,477000,477000,477000,0
|
|
20240416,111500,937822500,477000,477000,477000,477000,23
|
|
20240416,111400,926851500,477000,477000,477000,477000,4
|
|
20240416,111300,924943500,477000,477000,477000,477000,0
|
|
20240416,111200,924943500,477000,477000,477000,477000,11
|
|
20240416,111100,919696500,477000,477000,477000,477000,0
|
|
20240416,111000,919696500,477000,477000,477000,477000,13
|
|
20240416,110900,913495500,477000,477000,477000,477000,3
|
|
20240416,110800,912064500,477000,477000,477000,477000,4
|
|
20240416,110700,910156500,476000,476500,476500,476000,10
|
|
20240416,110600,905395500,476000,477500,477500,476000,53
|
|
20240416,110500,880145000,478000,478500,478500,478000,11
|
|
20240416,110400,874882500,479000,479000,479000,479000,0
|
|
20240416,110300,874882500,479000,479000,479000,479000,5
|
|
20240416,110200,872487500,479000,479000,479000,479000,0
|
|
20240416,110100,872487500,479000,479000,479000,479000,24
|
|
20240416,110000,860991500,479500,479500,479500,479500,0
|
|
20240416,105900,860991500,479500,479500,479500,479500,4
|
|
20240416,105800,859073500,479500,479500,479500,479500,5
|
|
20240416,105700,856676000,479500,479500,479500,479500,0
|
|
20240416,105600,856676000,479500,479500,479500,479500,0
|
|
20240416,105500,856676000,479500,480000,480000,479500,2
|
|
20240416,105400,855716500,480000,480000,480000,480000,1
|
|
20240416,105300,855236500,480500,480500,480500,480500,0
|
|
20240416,105200,855236500,480500,480500,480500,480500,6
|
|
20240416,105100,852353500,480500,477000,480500,477000,6
|
|
20240416,105000,849476500,475500,476000,476000,475500,93
|
|
20240416,104900,805254000,475500,475500,475500,475500,191
|
|
20240416,104800,714433500,475500,477000,477000,475500,10
|
|
20240416,104700,709672000,479000,479000,479000,479000,0
|
|
20240416,104600,709672000,479000,476500,479000,475000,61
|
|
20240416,104500,680626500,476000,479000,479000,476000,127
|
|
20240416,104400,619892500,479000,480000,480000,479000,62
|
|
20240416,104300,590182000,479500,479500,479500,479500,0
|
|
20240416,104200,590182000,479500,480500,480500,479500,62
|
|
20240416,104100,560409500,480500,480500,480500,480500,0
|
|
20240416,104000,560409500,480500,481500,481500,480500,20
|
|
20240416,103900,550790000,481500,481500,481500,481500,1
|
|
20240416,103800,550308500,481500,481500,481500,481500,7
|
|
20240416,103700,546938000,482000,482000,482000,482000,7
|
|
20240416,103600,543564000,481500,481500,481500,481500,0
|
|
20240416,103500,543564000,481500,481500,481500,481500,3
|
|
20240416,103400,542119500,481000,481500,481500,481000,23
|
|
20240416,103300,531046500,481500,481500,481500,481500,1
|
|
20240416,103200,530565000,481500,481500,481500,481500,0
|
|
20240416,103100,530565000,481500,481500,481500,481500,0
|
|
20240416,103000,530565000,481500,481500,481500,481500,0
|
|
20240416,102900,530565000,481500,482500,482500,481500,9
|
|
20240416,102800,526227500,482500,481500,482500,481500,12
|
|
20240416,102700,520443500,482500,482000,484500,482000,6
|
|
20240416,102600,517545500,481500,481500,481500,481500,3
|
|
20240416,102500,516101000,481000,480500,481000,480000,26
|
|
20240416,102400,503612500,482000,482000,483500,482000,10
|
|
20240416,102300,498786000,482000,482000,482000,480500,34
|
|
20240416,102200,482430500,482000,482000,482000,482000,11
|
|
20240416,102100,477128500,482000,481500,482000,480500,37
|
|
20240416,102000,459311000,481000,481000,481500,481000,34
|
|
20240416,101900,442949500,481500,483000,483000,481500,73
|
|
20240416,101800,407771500,483500,484500,484500,483500,26
|
|
20240416,101700,395185500,484500,484500,484500,484500,0
|
|
20240416,101600,395185500,484500,484500,484500,484500,3
|
|
20240416,101500,393732000,484500,484500,484500,484500,0
|
|
20240416,101400,393732000,484500,485000,485000,484500,7
|
|
20240416,101300,390340000,484500,486000,486000,484500,104
|
|
20240416,101200,339868500,487000,486500,487000,486500,6
|
|
20240416,101100,336947000,486500,486500,486500,486500,0
|
|
20240416,101000,336947000,486500,486500,486500,486500,0
|
|
20240416,100900,336947000,486500,486500,486500,486500,0
|
|
20240416,100800,336947000,486500,486500,486500,486500,0
|
|
20240416,100700,336947000,486500,486500,486500,486500,0
|
|
20240416,100600,336947000,486500,486500,486500,486500,0
|
|
20240416,100500,336947000,486500,486500,486500,486500,0
|
|
20240416,100400,336947000,486500,486000,486500,486000,4
|
|
20240416,100300,335002500,486000,486000,486000,486000,2
|
|
20240416,100200,334030500,486000,486000,486000,486000,1
|
|
20240416,100100,333544500,485000,485500,485500,485000,26
|
|
20240416,100000,320923500,485000,488000,488000,485000,150
|
|
20240416,095900,247943500,488500,488500,488500,488500,0
|
|
20240416,095800,247943500,488500,489500,489500,488500,11
|
|
20240416,095700,242569000,489500,490500,490500,489500,11
|
|
20240416,095600,237179500,490500,490500,490500,490500,0
|
|
20240416,095500,237179500,490500,490500,490500,490500,0
|
|
20240416,095400,237179500,490500,490500,490500,490500,0
|
|
20240416,095300,237179500,490500,490500,490500,490500,0
|
|
20240416,095200,237179500,490500,490500,490500,490500,0
|
|
20240416,095100,237179500,490500,490500,490500,490500,0
|
|
20240416,095000,237179500,490500,490500,490500,490500,0
|
|
20240416,094900,237179500,490500,490500,490500,490500,0
|
|
20240416,094800,237179500,490500,491000,491000,490500,13
|
|
20240416,094700,230798000,491500,491500,491500,491500,0
|
|
20240416,094600,230798000,491500,491000,491500,491000,2
|
|
20240416,094500,229815500,490500,490500,490500,490500,1
|
|
20240416,094400,229325000,489500,489500,489500,489500,1
|
|
20240416,094300,228835500,490000,490000,490000,490000,0
|
|
20240416,094200,228835500,490000,489000,490000,488500,8
|
|
20240416,094100,224921000,489000,489000,489000,489000,3
|
|
20240416,094000,223454000,488500,488500,488500,488500,1
|
|
20240416,093900,222965500,488500,488500,488500,488500,1
|
|
20240416,093800,222477000,488500,488500,488500,488500,3
|
|
20240416,093700,221011500,487500,488000,488000,487500,25
|
|
20240416,093600,208812500,487000,487000,488500,487000,24
|
|
20240416,093500,197120500,488000,488000,488500,487000,25
|
|
20240416,093400,184933500,488000,487500,488000,487000,12
|
|
20240416,093300,179083500,487000,490500,490500,487000,114
|
|
20240416,093200,123402500,489500,489500,491000,489500,8
|
|
20240416,093100,119480000,489000,489000,489000,489000,2
|
|
20240416,093000,118502000,490000,489500,492500,488000,24
|
|
20240416,092900,106754500,489500,490500,490500,489500,28
|
|
20240416,092800,93035000,490000,490500,490500,490000,20
|
|
20240416,092700,83234000,490000,491500,491500,490000,10
|
|
20240416,092600,78328000,491500,491500,491500,491500,1
|
|
20240416,092500,77836500,491000,491000,491000,491000,1
|
|
20240416,092400,77345500,490500,490500,490500,490500,2
|
|
20240416,092300,76364500,490500,492000,492000,490500,40
|
|
20240416,092200,56711000,492000,495000,495000,492000,77
|
|
20240416,092100,18772000,493000,494000,494000,493000,14
|
|
20240416,092000,11860000,495500,495500,495500,495500,0
|
|
20240416,091900,11860000,495500,495500,495500,495500,2
|
|
20240416,091800,10869000,495500,495500,495500,495500,5
|
|
20240416,091700,8391500,493000,493000,493000,493000,0
|
|
20240416,091600,8391500,493000,493000,493000,493000,0
|
|
20240416,091500,8391500,493000,493000,493000,493000,2
|
|
20240416,091400,7405500,493000,495000,495000,493000,2
|
|
20240416,091300,6417500,493000,493000,493000,493000,0
|
|
20240416,091200,6417500,493000,493000,493000,493000,0
|
|
20240416,091100,6417500,493000,493000,493000,493000,10
|
|
20240416,091000,1487500,492500,492500,492500,492500,0
|
|
20240416,090900,1487500,492500,492500,492500,492500,0
|
|
20240416,090800,1487500,492500,492500,492500,492500,0
|
|
20240416,090700,1487500,492500,492500,492500,492500,0
|
|
20240416,090600,1487500,492500,492500,492500,492500,0
|
|
20240416,090500,1487500,492500,492500,492500,492500,0
|
|
20240416,090400,1487500,492500,492500,492500,492500,0
|
|
20240416,090300,1487500,492500,492500,492500,492500,0
|
|
20240416,090200,1487500,492500,492500,492500,492500,0
|
|
20240416,090100,1487500,492500,492500,492500,492500,0
|
|
20240416,090000,1487500,492500,497500,497500,492500,3
|