582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,183900,586557000,501000,501000,501000,501000,19
|
|
20240419,183800,586557000,501000,501000,501000,501000,0
|
|
20240419,183700,586557000,501000,501000,501000,501000,0
|
|
20240419,183600,586557000,501000,501000,501000,501000,0
|
|
20240419,183500,586557000,501000,501000,501000,501000,0
|
|
20240419,183400,586557000,501000,501000,501000,501000,0
|
|
20240419,183300,586557000,501000,501000,501000,501000,0
|
|
20240419,183200,586557000,501000,501000,501000,501000,0
|
|
20240419,183100,586557000,501000,501000,501000,501000,0
|
|
20240419,183000,586557000,501000,501000,501000,501000,0
|
|
20240419,182900,586557000,501000,501000,501000,501000,0
|
|
20240419,182800,586557000,501000,501000,501000,501000,0
|
|
20240419,182700,586557000,501000,501000,501000,501000,0
|
|
20240419,182600,586557000,501000,501000,501000,501000,0
|
|
20240419,182500,586557000,501000,501000,501000,501000,0
|
|
20240419,182400,586557000,501000,501000,501000,501000,0
|
|
20240419,182300,586557000,501000,501000,501000,501000,0
|
|
20240419,182200,586557000,501000,501000,501000,501000,0
|
|
20240419,182100,586557000,501000,501000,501000,501000,0
|
|
20240419,182000,586557000,501000,501000,501000,501000,0
|
|
20240419,181900,586557000,501000,501000,501000,501000,0
|
|
20240419,181800,586557000,501000,501000,501000,501000,0
|
|
20240419,181700,586557000,501000,501000,501000,501000,0
|
|
20240419,181600,586557000,501000,501000,501000,501000,0
|
|
20240419,181500,586557000,501000,501000,501000,501000,0
|
|
20240419,181400,586557000,501000,501000,501000,501000,0
|
|
20240419,181300,586557000,501000,501000,501000,501000,0
|
|
20240419,181200,586557000,501000,501000,501000,501000,0
|
|
20240419,181100,586557000,501000,501000,501000,501000,0
|
|
20240419,181000,586557000,501000,501000,501000,501000,0
|
|
20240419,180900,586557000,501000,501000,501000,501000,19
|
|
20240419,180800,586557000,501000,501000,501000,501000,0
|
|
20240419,180700,586557000,501000,501000,501000,501000,0
|
|
20240419,180600,586557000,501000,501000,501000,501000,0
|
|
20240419,180500,586557000,501000,501000,501000,501000,0
|
|
20240419,180400,586557000,501000,501000,501000,501000,0
|
|
20240419,180300,586557000,501000,501000,501000,501000,0
|
|
20240419,180200,586557000,501000,501000,501000,501000,0
|
|
20240419,180100,586557000,501000,501000,501000,501000,0
|
|
20240419,180000,586557000,501000,501000,501000,501000,0
|
|
20240419,175900,586557000,501000,501000,501000,501000,0
|
|
20240419,175800,586557000,501000,501000,501000,501000,0
|
|
20240419,175700,586557000,501000,501000,501000,501000,0
|
|
20240419,175600,586557000,501000,501000,501000,501000,0
|
|
20240419,175500,586557000,501000,501000,501000,501000,0
|
|
20240419,175400,586557000,501000,501000,501000,501000,0
|
|
20240419,175300,586557000,501000,501000,501000,501000,0
|
|
20240419,175200,586557000,501000,501000,501000,501000,0
|
|
20240419,175100,586557000,501000,501000,501000,501000,0
|
|
20240419,175000,586557000,501000,501000,501000,501000,0
|
|
20240419,174900,586557000,501000,501000,501000,501000,0
|
|
20240419,174800,586557000,501000,501000,501000,501000,0
|
|
20240419,174700,586557000,501000,501000,501000,501000,0
|
|
20240419,174600,586557000,501000,501000,501000,501000,0
|
|
20240419,174500,586557000,501000,501000,501000,501000,0
|
|
20240419,174400,586557000,501000,501000,501000,501000,0
|
|
20240419,174300,586557000,501000,501000,501000,501000,0
|
|
20240419,174200,586557000,501000,501000,501000,501000,0
|
|
20240419,174100,586557000,501000,501000,501000,501000,0
|
|
20240419,174000,586557000,501000,501000,501000,501000,0
|
|
20240419,173900,586557000,501000,501000,501000,501000,19
|
|
20240419,173800,586557000,501000,501000,501000,501000,0
|
|
20240419,173700,586557000,501000,501000,501000,501000,0
|
|
20240419,173600,586557000,501000,501000,501000,501000,0
|
|
20240419,173500,586557000,501000,501000,501000,501000,0
|
|
20240419,173400,586557000,501000,501000,501000,501000,0
|
|
20240419,173300,586557000,501000,501000,501000,501000,0
|
|
20240419,173200,586557000,501000,501000,501000,501000,0
|
|
20240419,173100,586557000,501000,501000,501000,501000,0
|
|
20240419,173000,586557000,501000,501000,501000,501000,0
|
|
20240419,172900,586557000,501000,501000,501000,501000,0
|
|
20240419,172800,586557000,501000,501000,501000,501000,0
|
|
20240419,172700,586557000,501000,501000,501000,501000,0
|
|
20240419,172600,586557000,501000,501000,501000,501000,0
|
|
20240419,172500,586557000,501000,501000,501000,501000,0
|
|
20240419,172400,586557000,501000,501000,501000,501000,0
|
|
20240419,172300,586557000,501000,501000,501000,501000,0
|
|
20240419,172200,586557000,501000,501000,501000,501000,0
|
|
20240419,172100,586557000,501000,501000,501000,501000,0
|
|
20240419,172000,586557000,501000,501000,501000,501000,0
|
|
20240419,171900,586557000,501000,501000,501000,501000,0
|
|
20240419,171800,586557000,501000,501000,501000,501000,0
|
|
20240419,171700,586557000,501000,501000,501000,501000,0
|
|
20240419,171600,586557000,501000,501000,501000,501000,0
|
|
20240419,171500,586557000,501000,501000,501000,501000,0
|
|
20240419,171400,586557000,501000,501000,501000,501000,0
|
|
20240419,171300,586557000,501000,501000,501000,501000,0
|
|
20240419,171200,586557000,501000,501000,501000,501000,0
|
|
20240419,171100,586557000,501000,501000,501000,501000,0
|
|
20240419,171000,586557000,501000,501000,501000,501000,0
|
|
20240419,170900,586557000,501000,501000,501000,501000,19
|
|
20240419,170800,586557000,501000,501000,501000,501000,0
|
|
20240419,170700,586557000,501000,501000,501000,501000,0
|
|
20240419,170600,586557000,501000,501000,501000,501000,0
|
|
20240419,170500,586557000,501000,501000,501000,501000,0
|
|
20240419,170400,586557000,501000,501000,501000,501000,0
|
|
20240419,170300,586557000,501000,501000,501000,501000,0
|
|
20240419,170200,586557000,501000,501000,501000,501000,0
|
|
20240419,170100,586557000,501000,501000,501000,501000,0
|
|
20240419,170000,586557000,501000,501000,501000,501000,0
|
|
20240419,165900,586557000,501000,501000,501000,501000,0
|
|
20240419,165800,586557000,501000,501000,501000,501000,0
|
|
20240419,165700,586557000,501000,501000,501000,501000,0
|
|
20240419,165600,586557000,501000,501000,501000,501000,0
|
|
20240419,165500,586557000,501000,501000,501000,501000,0
|
|
20240419,165400,586557000,501000,501000,501000,501000,0
|
|
20240419,165300,586557000,501000,501000,501000,501000,0
|
|
20240419,165200,586557000,501000,501000,501000,501000,0
|
|
20240419,165100,586557000,501000,501000,501000,501000,0
|
|
20240419,165000,586557000,501000,501000,501000,501000,0
|
|
20240419,164900,586557000,501000,501000,501000,501000,0
|
|
20240419,164800,586557000,501000,501000,501000,501000,0
|
|
20240419,164700,586557000,501000,501000,501000,501000,0
|
|
20240419,164600,586557000,501000,501000,501000,501000,0
|
|
20240419,164500,586557000,501000,501000,501000,501000,0
|
|
20240419,164400,586557000,501000,501000,501000,501000,0
|
|
20240419,164300,586557000,501000,501000,501000,501000,0
|
|
20240419,164200,586557000,501000,501000,501000,501000,0
|
|
20240419,164100,586557000,501000,501000,501000,501000,0
|
|
20240419,164000,586557000,501000,501000,501000,501000,0
|
|
20240419,163900,586557000,501000,501000,501000,501000,19
|
|
20240419,163800,586557000,501000,501000,501000,501000,0
|
|
20240419,163700,586557000,501000,501000,501000,501000,0
|
|
20240419,163600,586557000,501000,501000,501000,501000,0
|
|
20240419,163500,586557000,501000,501000,501000,501000,0
|
|
20240419,163400,586557000,501000,501000,501000,501000,0
|
|
20240419,163300,586557000,501000,501000,501000,501000,0
|
|
20240419,163200,586557000,501000,501000,501000,501000,0
|
|
20240419,163100,586557000,501000,501000,501000,501000,0
|
|
20240419,163000,586557000,501000,501000,501000,501000,0
|
|
20240419,162900,586557000,501000,501000,501000,501000,0
|
|
20240419,162800,586557000,501000,501000,501000,501000,0
|
|
20240419,162700,586557000,501000,501000,501000,501000,0
|
|
20240419,162600,586557000,501000,501000,501000,501000,0
|
|
20240419,162500,586557000,501000,501000,501000,501000,0
|
|
20240419,162400,586557000,501000,501000,501000,501000,0
|
|
20240419,162300,586557000,501000,501000,501000,501000,0
|
|
20240419,162200,586557000,501000,501000,501000,501000,0
|
|
20240419,162100,586557000,501000,501000,501000,501000,0
|
|
20240419,162000,586557000,501000,501000,501000,501000,0
|
|
20240419,161900,586557000,501000,501000,501000,501000,0
|
|
20240419,161800,586557000,501000,501000,501000,501000,0
|
|
20240419,161700,586557000,501000,501000,501000,501000,0
|
|
20240419,161600,586557000,501000,501000,501000,501000,0
|
|
20240419,161500,586557000,501000,501000,501000,501000,0
|
|
20240419,161400,586557000,501000,501000,501000,501000,0
|
|
20240419,161300,586557000,501000,501000,501000,501000,0
|
|
20240419,161200,586557000,501000,501000,501000,501000,0
|
|
20240419,161100,586557000,501000,501000,501000,501000,0
|
|
20240419,161000,586557000,501000,501000,501000,501000,0
|
|
20240419,160900,586557000,501000,501000,501000,501000,19
|
|
20240419,160800,586557000,501000,501000,501000,501000,0
|
|
20240419,160700,586557000,501000,501000,501000,501000,0
|
|
20240419,160600,586557000,501000,501000,501000,501000,0
|
|
20240419,160500,586557000,501000,501000,501000,501000,0
|
|
20240419,160400,586557000,501000,501000,501000,501000,0
|
|
20240419,160300,586557000,501000,501000,501000,501000,0
|
|
20240419,160200,586557000,501000,501000,501000,501000,0
|
|
20240419,160100,586557000,501000,501000,501000,501000,0
|
|
20240419,160000,586557000,501000,501000,501000,501000,0
|
|
20240419,155900,586557000,501000,501000,501000,501000,0
|
|
20240419,155800,586557000,501000,501000,501000,501000,0
|
|
20240419,155700,586557000,501000,501000,501000,501000,0
|
|
20240419,155600,586557000,501000,501000,501000,501000,0
|
|
20240419,155500,586557000,501000,501000,501000,501000,0
|
|
20240419,155400,586557000,501000,501000,501000,501000,0
|
|
20240419,155300,586557000,501000,501000,501000,501000,0
|
|
20240419,155200,586557000,501000,501000,501000,501000,0
|
|
20240419,155100,586557000,501000,501000,501000,501000,0
|
|
20240419,155000,586557000,501000,501000,501000,501000,0
|
|
20240419,154900,586557000,501000,501000,501000,501000,0
|
|
20240419,154800,586557000,501000,501000,501000,501000,0
|
|
20240419,154700,586557000,501000,501000,501000,501000,0
|
|
20240419,154600,586557000,501000,501000,501000,501000,0
|
|
20240419,154500,586557000,501000,501000,501000,501000,0
|
|
20240419,154400,586557000,501000,501000,501000,501000,0
|
|
20240419,154300,586557000,501000,501000,501000,501000,0
|
|
20240419,154200,586557000,501000,501000,501000,501000,0
|
|
20240419,154100,586557000,501000,501000,501000,501000,0
|
|
20240419,154000,586557000,501000,501000,501000,501000,0
|
|
20240419,153900,586557000,501000,501000,501000,501000,19
|
|
20240419,153800,586557000,501000,501000,501000,501000,0
|
|
20240419,153700,586557000,501000,501000,501000,501000,0
|
|
20240419,153600,586557000,501000,501000,501000,501000,0
|
|
20240419,153500,586557000,501000,501000,501000,501000,0
|
|
20240419,153400,586557000,501000,501000,501000,501000,0
|
|
20240419,153300,586557000,501000,501000,501000,501000,0
|
|
20240419,153200,586557000,501000,501000,501000,501000,0
|
|
20240419,153100,586557000,501000,501000,501000,501000,0
|
|
20240419,153000,586557000,501000,501000,501000,501000,19
|
|
20240419,152900,577038000,501000,501000,501000,501000,0
|
|
20240419,152800,577038000,501000,501000,501000,501000,0
|
|
20240419,152700,577038000,501000,501000,501000,501000,0
|
|
20240419,152600,577038000,501000,501000,501000,501000,0
|
|
20240419,152500,577038000,501000,501000,501000,501000,0
|
|
20240419,152400,577038000,501000,501000,501000,501000,0
|
|
20240419,152300,577038000,501000,501000,501000,501000,0
|
|
20240419,152200,577038000,501000,501000,501000,501000,0
|
|
20240419,152100,577038000,501000,501000,501000,501000,0
|
|
20240419,152000,577038000,501000,501000,501000,501000,0
|
|
20240419,151900,577038000,501000,501000,501000,499000,4
|
|
20240419,151800,575036000,502000,501000,502000,501000,2
|
|
20240419,151700,574033000,499000,501000,501000,499000,2
|
|
20240419,151600,573033000,501000,500000,501000,498500,13
|
|
20240419,151500,566533500,500000,500000,500000,500000,0
|
|
20240419,151400,566533500,500000,500000,500000,500000,0
|
|
20240419,151300,566533500,500000,500000,500000,500000,0
|
|
20240419,151200,566533500,500000,499000,500000,499000,2
|
|
20240419,151100,565534500,499000,498000,499000,498000,6
|
|
20240419,151000,562545500,500000,500000,500000,500000,0
|
|
20240419,150900,562545500,500000,500000,500000,500000,0
|
|
20240419,150800,562545500,500000,500000,500000,500000,0
|
|
20240419,150700,562545500,500000,500000,500000,500000,0
|
|
20240419,150600,562545500,500000,500000,500000,500000,1
|
|
20240419,150500,562045500,500000,500000,500000,500000,3
|
|
20240419,150400,560545500,501000,501000,501000,501000,0
|
|
20240419,150300,560545500,501000,501000,501000,501000,1
|
|
20240419,150200,560044500,502000,502000,502000,502000,0
|
|
20240419,150100,560044500,502000,502000,502000,502000,0
|
|
20240419,150000,560044500,502000,502000,502000,502000,0
|
|
20240419,145900,560044500,502000,502000,502000,502000,0
|
|
20240419,145800,560044500,502000,502000,502000,502000,0
|
|
20240419,145700,560044500,502000,502000,502000,502000,0
|
|
20240419,145600,560044500,502000,502000,502000,502000,0
|
|
20240419,145500,560044500,502000,502000,502000,502000,0
|
|
20240419,145400,560044500,502000,502000,502000,502000,2
|
|
20240419,145300,559040500,502000,502000,502000,502000,1
|
|
20240419,145200,558538500,503000,503000,503000,503000,0
|
|
20240419,145100,558538500,503000,503000,503000,503000,0
|
|
20240419,145000,558538500,503000,503000,503000,503000,0
|
|
20240419,144900,558538500,503000,503000,503000,503000,1
|
|
20240419,144800,558035500,503000,503000,503000,503000,0
|
|
20240419,144700,558035500,503000,503000,503000,503000,0
|
|
20240419,144600,558035500,503000,503000,503000,503000,0
|
|
20240419,144500,558035500,503000,503000,503000,503000,0
|
|
20240419,144400,558035500,503000,502000,503000,502000,3
|
|
20240419,144300,556528500,503000,503000,503000,503000,0
|
|
20240419,144200,556528500,503000,503000,503000,503000,1
|
|
20240419,144100,556025500,502000,502000,502000,502000,10
|
|
20240419,144000,551005500,502000,502000,502000,502000,0
|
|
20240419,143900,551005500,502000,502000,502000,502000,0
|
|
20240419,143800,551005500,502000,502000,502000,502000,0
|
|
20240419,143700,551005500,502000,502000,502000,502000,0
|
|
20240419,143600,551005500,502000,500000,502000,500000,21
|
|
20240419,143500,540475500,500000,499000,500000,499000,41
|
|
20240419,143400,519993500,499000,499000,499000,499000,0
|
|
20240419,143300,519993500,499000,499000,499000,499000,2
|
|
20240419,143200,518995500,499000,499000,499000,499000,0
|
|
20240419,143100,518995500,499000,499000,499000,499000,0
|
|
20240419,143000,518995500,499000,499000,499000,499000,0
|
|
20240419,142900,518995500,499000,499000,499000,499000,0
|
|
20240419,142800,518995500,499000,499000,499000,499000,0
|
|
20240419,142700,518995500,499000,499000,499000,499000,0
|
|
20240419,142600,518995500,499000,499000,499000,499000,1
|
|
20240419,142500,518496500,499000,499000,499000,499000,0
|
|
20240419,142400,518496500,499000,499000,499000,499000,0
|
|
20240419,142300,518496500,499000,498500,499000,498500,3
|
|
20240419,142200,517000500,498500,498500,498500,498500,0
|
|
20240419,142100,517000500,498500,498500,498500,498500,0
|
|
20240419,142000,517000500,498500,498500,498500,498500,0
|
|
20240419,141900,517000500,498500,498500,498500,498500,1
|
|
20240419,141800,516502000,498500,498500,498500,498500,0
|
|
20240419,141700,516502000,498500,498500,498500,498500,0
|
|
20240419,141600,516502000,498500,498500,498500,498500,2
|
|
20240419,141500,515505000,498000,498000,498000,498000,0
|
|
20240419,141400,515505000,498000,498000,498000,498000,0
|
|
20240419,141300,515505000,498000,498000,498000,498000,1
|
|
20240419,141200,515007000,498000,498000,498000,498000,0
|
|
20240419,141100,515007000,498000,498000,498000,498000,0
|
|
20240419,141000,515007000,498000,498000,498000,498000,0
|
|
20240419,140900,515007000,498000,498000,498000,498000,2
|
|
20240419,140800,514011000,498500,498500,498500,498500,0
|
|
20240419,140700,514011000,498500,498500,498500,498500,1
|
|
20240419,140600,513512500,498000,498000,498000,498000,0
|
|
20240419,140500,513512500,498000,498000,498000,498000,0
|
|
20240419,140400,513512500,498000,498000,498000,498000,0
|
|
20240419,140300,513512500,498000,498000,498000,498000,0
|
|
20240419,140200,513512500,498000,498000,498000,498000,0
|
|
20240419,140100,513512500,498000,498000,498000,498000,0
|
|
20240419,140000,513512500,498000,498000,498000,498000,0
|
|
20240419,135900,513512500,498000,498000,498000,498000,0
|
|
20240419,135800,513512500,498000,498000,498000,498000,0
|
|
20240419,135700,513512500,498000,498000,498000,498000,0
|
|
20240419,135600,513512500,498000,498000,498000,498000,0
|
|
20240419,135500,513512500,498000,498000,498000,498000,0
|
|
20240419,135400,513512500,498000,498000,498000,498000,0
|
|
20240419,135300,513512500,498000,498000,498000,498000,0
|
|
20240419,135200,513512500,498000,498000,498000,498000,0
|
|
20240419,135100,513512500,498000,498000,498000,498000,0
|
|
20240419,135000,513512500,498000,498000,498000,498000,0
|
|
20240419,134900,513512500,498000,498000,498000,498000,3
|
|
20240419,134800,512018500,498500,498500,498500,498500,5
|
|
20240419,134700,509526000,499500,499500,499500,499500,0
|
|
20240419,134600,509526000,499500,499500,499500,499500,1
|
|
20240419,134500,509026500,500000,500000,500000,500000,3
|
|
20240419,134400,507526500,500000,500000,500000,500000,0
|
|
20240419,134300,507526500,500000,500000,500000,500000,0
|
|
20240419,134200,507526500,500000,500000,500000,500000,0
|
|
20240419,134100,507526500,500000,500000,500000,500000,0
|
|
20240419,134000,507526500,500000,500000,500000,500000,0
|
|
20240419,133900,507526500,500000,500000,500000,500000,0
|
|
20240419,133800,507526500,500000,499000,500000,499000,40
|
|
20240419,133700,487550500,499000,499000,499000,499000,10
|
|
20240419,133600,482560500,499000,497500,499000,497500,112
|
|
20240419,133500,426700000,497500,497500,497500,497500,1
|
|
20240419,133400,426202500,497000,497000,497000,497000,0
|
|
20240419,133300,426202500,497000,497000,497000,497000,0
|
|
20240419,133200,426202500,497000,497000,497000,497000,0
|
|
20240419,133100,426202500,497000,497500,498000,497000,9
|
|
20240419,133000,421725500,497000,497000,497000,497000,34
|
|
20240419,132900,404827500,496500,496500,496500,496500,0
|
|
20240419,132800,404827500,496500,496500,496500,496500,0
|
|
20240419,132700,404827500,496500,496500,496500,496500,0
|
|
20240419,132600,404827500,496500,496000,496500,496000,23
|
|
20240419,132500,393411000,496000,495500,496000,495500,7
|
|
20240419,132400,389941000,495000,495000,495000,495000,0
|
|
20240419,132300,389941000,495000,495000,495000,495000,5
|
|
20240419,132200,387466000,495000,495000,495000,495000,1
|
|
20240419,132100,386971000,494500,494500,494500,494500,0
|
|
20240419,132000,386971000,494500,494500,494500,494500,0
|
|
20240419,131900,386971000,494500,494500,494500,494500,0
|
|
20240419,131800,386971000,494500,494500,494500,494500,2
|
|
20240419,131700,385982000,494500,494500,494500,494500,4
|
|
20240419,131600,384004000,494500,494500,494500,494500,0
|
|
20240419,131500,384004000,494500,494500,494500,494500,0
|
|
20240419,131400,384004000,494500,494500,494500,494500,0
|
|
20240419,131300,384004000,494500,494500,494500,494500,1
|
|
20240419,131200,383509500,494500,494500,494500,494500,0
|
|
20240419,131100,383509500,494500,494500,494500,494500,3
|
|
20240419,131000,382026000,496500,495500,496500,495500,31
|
|
20240419,130900,366652500,494000,493500,494000,493500,76
|
|
20240419,130800,329110500,491000,491000,491000,491000,4
|
|
20240419,130700,327146500,493000,493000,493000,490500,12
|
|
20240419,130600,321240000,490500,492500,493000,490500,7
|
|
20240419,130500,317799500,489500,490500,490500,489500,3
|
|
20240419,130400,316330000,490500,493000,493000,490000,7
|
|
20240419,130300,312887000,490500,490500,490500,490500,1
|
|
20240419,130200,312396500,490500,490500,493000,490500,5
|
|
20240419,130100,309939000,493000,493000,493000,493000,2
|
|
20240419,130000,308953000,491500,490500,491500,490500,5
|
|
20240419,125900,306498500,490500,490500,490500,490500,1
|
|
20240419,125800,306008000,490500,490500,490500,490500,0
|
|
20240419,125700,306008000,490500,490500,490500,490500,0
|
|
20240419,125600,306008000,490500,490500,490500,490500,0
|
|
20240419,125500,306008000,490500,490500,490500,490500,1
|
|
20240419,125400,305517500,492000,492000,492000,492000,0
|
|
20240419,125300,305517500,492000,492000,492000,492000,0
|
|
20240419,125200,305517500,492000,492000,492000,492000,4
|
|
20240419,125100,303549500,490500,490500,490500,490500,1
|
|
20240419,125000,303059000,490500,490500,490500,490500,0
|
|
20240419,124900,303059000,490500,490000,490500,490000,15
|
|
20240419,124800,295702000,490500,490500,490500,490500,0
|
|
20240419,124700,295702000,490500,490500,490500,490500,0
|
|
20240419,124600,295702000,490500,490500,490500,490500,0
|
|
20240419,124500,295702000,490500,490500,490500,490500,0
|
|
20240419,124400,295702000,490500,490500,490500,490500,0
|
|
20240419,124300,295702000,490500,490500,490500,490500,0
|
|
20240419,124200,295702000,490500,490500,490500,490500,0
|
|
20240419,124100,295702000,490500,490500,490500,490500,0
|
|
20240419,124000,295702000,490500,492500,492500,490500,11
|
|
20240419,123900,290287500,490000,490000,490000,490000,3
|
|
20240419,123800,288817500,490000,491500,491500,490000,4
|
|
20240419,123700,286856000,491000,490000,491500,490000,15
|
|
20240419,123600,279492000,489000,489000,489000,489000,0
|
|
20240419,123500,279492000,489000,489000,489000,489000,0
|
|
20240419,123400,279492000,489000,489000,489000,489000,0
|
|
20240419,123300,279492000,489000,489000,489000,489000,0
|
|
20240419,123200,279492000,489000,489000,489000,489000,0
|
|
20240419,123100,279492000,489000,489000,489000,489000,0
|
|
20240419,123000,279492000,489000,489000,489000,489000,1
|
|
20240419,122900,279003000,489000,489000,489000,489000,0
|
|
20240419,122800,279003000,489000,489000,489000,489000,0
|
|
20240419,122700,279003000,489000,489000,489000,489000,0
|
|
20240419,122600,279003000,489000,489000,489000,489000,0
|
|
20240419,122500,279003000,489000,489000,489000,489000,0
|
|
20240419,122400,279003000,489000,489000,489000,489000,0
|
|
20240419,122300,279003000,489000,489000,489000,489000,5
|
|
20240419,122200,276558000,489000,489000,489000,489000,0
|
|
20240419,122100,276558000,489000,489000,489000,489000,0
|
|
20240419,122000,276558000,489000,489000,489000,489000,0
|
|
20240419,121900,276558000,489000,489000,489000,489000,0
|
|
20240419,121800,276558000,489000,489000,489000,489000,6
|
|
20240419,121700,273624000,489000,489000,489000,489000,0
|
|
20240419,121600,273624000,489000,489000,489000,489000,0
|
|
20240419,121500,273624000,489000,489000,489000,489000,0
|
|
20240419,121400,273624000,489000,489000,489000,489000,0
|
|
20240419,121300,273624000,489000,489000,489000,489000,0
|
|
20240419,121200,273624000,489000,489000,489000,489000,2
|
|
20240419,121100,272646000,488000,488000,488000,488000,0
|
|
20240419,121000,272646000,488000,488000,488000,488000,0
|
|
20240419,120900,272646000,488000,488000,488000,488000,0
|
|
20240419,120800,272646000,488000,488000,488000,488000,0
|
|
20240419,120700,272646000,488000,488000,488000,488000,0
|
|
20240419,120600,272646000,488000,488000,488000,488000,6
|
|
20240419,120500,269718000,487500,487500,487500,487500,0
|
|
20240419,120400,269718000,487500,487500,487500,487500,0
|
|
20240419,120300,269718000,487500,489000,489000,487500,5
|
|
20240419,120200,267274500,487500,487500,487500,487500,4
|
|
20240419,120100,265324500,487500,487500,487500,487500,0
|
|
20240419,120000,265324500,487500,487500,487500,487500,1
|
|
20240419,115900,264837000,487500,487500,487500,487500,1
|
|
20240419,115800,264349500,487000,487000,487000,487000,0
|
|
20240419,115700,264349500,487000,487000,487000,487000,0
|
|
20240419,115600,264349500,487000,487000,487000,487000,0
|
|
20240419,115500,264349500,487000,487000,487000,487000,0
|
|
20240419,115400,264349500,487000,487000,487000,487000,0
|
|
20240419,115300,264349500,487000,487000,487000,487000,0
|
|
20240419,115200,264349500,487000,487000,487000,487000,0
|
|
20240419,115100,264349500,487000,487000,487000,487000,0
|
|
20240419,115000,264349500,487000,487000,487000,487000,0
|
|
20240419,114900,264349500,487000,487000,487000,487000,1
|
|
20240419,114800,263862500,486500,486500,486500,486500,1
|
|
20240419,114700,263376000,486500,486500,486500,486500,0
|
|
20240419,114600,263376000,486500,486500,486500,486500,0
|
|
20240419,114500,263376000,486500,486500,486500,486500,0
|
|
20240419,114400,263376000,486500,486500,486500,486500,0
|
|
20240419,114300,263376000,486500,486500,486500,486500,0
|
|
20240419,114200,263376000,486500,486500,486500,486500,0
|
|
20240419,114100,263376000,486500,486500,486500,486500,0
|
|
20240419,114000,263376000,486500,486500,486500,486500,0
|
|
20240419,113900,263376000,486500,486500,486500,486500,2
|
|
20240419,113800,262403000,486500,487500,487500,486500,20
|
|
20240419,113700,252662000,487500,487500,487500,487500,0
|
|
20240419,113600,252662000,487500,488000,488000,487500,2
|
|
20240419,113500,251686500,489000,489000,489000,489000,0
|
|
20240419,113400,251686500,489000,489000,489000,489000,0
|
|
20240419,113300,251686500,489000,489000,489000,489000,1
|
|
20240419,113200,251197500,489000,489000,489000,489000,0
|
|
20240419,113100,251197500,489000,489000,489000,489000,8
|
|
20240419,113000,247285500,489000,489000,489000,489000,0
|
|
20240419,112900,247285500,489000,490000,490000,489000,28
|
|
20240419,112800,233584000,490000,490000,490000,490000,10
|
|
20240419,112700,228684000,492000,491000,492000,491000,4
|
|
20240419,112600,226717000,491000,491000,491000,491000,1
|
|
20240419,112500,226226000,490000,490000,490000,490000,0
|
|
20240419,112400,226226000,490000,490000,490000,490000,10
|
|
20240419,112300,221326000,491000,491000,491000,491000,0
|
|
20240419,112200,221326000,491000,491000,491000,491000,0
|
|
20240419,112100,221326000,491000,491000,491000,491000,0
|
|
20240419,112000,221326000,491000,491000,491000,491000,0
|
|
20240419,111900,221326000,491000,492000,492000,491000,18
|
|
20240419,111800,212471000,492000,492000,492000,492000,0
|
|
20240419,111700,212471000,492000,492000,492000,492000,5
|
|
20240419,111600,210011000,492000,492000,492000,492000,32
|
|
20240419,111500,194267000,492000,492000,492000,492000,0
|
|
20240419,111400,194267000,492000,492500,492500,492000,113
|
|
20240419,111300,138625500,493000,493000,493000,493000,0
|
|
20240419,111200,138625500,493000,493000,493000,493000,0
|
|
20240419,111100,138625500,493000,493000,493000,493000,1
|
|
20240419,111000,138132500,493000,493000,493000,493000,0
|
|
20240419,110900,138132500,493000,493000,493000,493000,0
|
|
20240419,110800,138132500,493000,493000,493000,493000,0
|
|
20240419,110700,138132500,493000,493000,493000,493000,0
|
|
20240419,110600,138132500,493000,493000,493000,493000,0
|
|
20240419,110500,138132500,493000,493000,493000,493000,0
|
|
20240419,110400,138132500,493000,493000,493000,493000,0
|
|
20240419,110300,138132500,493000,492500,493000,492500,9
|
|
20240419,110200,133699000,493000,493000,493000,493000,0
|
|
20240419,110100,133699000,493000,493000,493000,493000,0
|
|
20240419,110000,133699000,493000,493000,493000,493000,3
|
|
20240419,105900,132220000,492500,492500,492500,492500,13
|
|
20240419,105800,125817500,493000,493000,493000,493000,5
|
|
20240419,105700,123352500,493000,493000,493000,493000,0
|
|
20240419,105600,123352500,493000,493000,493000,493000,0
|
|
20240419,105500,123352500,493000,493000,493000,493000,0
|
|
20240419,105400,123352500,493000,493000,493000,493000,0
|
|
20240419,105300,123352500,493000,493500,493500,493000,3
|
|
20240419,105200,121873000,493000,493000,493000,493000,32
|
|
20240419,105100,106097000,494000,494000,494000,494000,0
|
|
20240419,105000,106097000,494000,494500,494500,494000,9
|
|
20240419,104900,101650500,496000,496000,496000,496000,0
|
|
20240419,104800,101650500,496000,496000,496000,496000,0
|
|
20240419,104700,101650500,496000,496000,496000,496000,0
|
|
20240419,104600,101650500,496000,496000,496000,496000,0
|
|
20240419,104500,101650500,496000,496000,496000,496000,0
|
|
20240419,104400,101650500,496000,496000,496000,496000,0
|
|
20240419,104300,101650500,496000,496000,496000,496000,0
|
|
20240419,104200,101650500,496000,494000,496000,494000,12
|
|
20240419,104100,95703500,494500,494500,494500,494500,0
|
|
20240419,104000,95703500,494500,494500,494500,494500,0
|
|
20240419,103900,95703500,494500,494500,494500,494500,0
|
|
20240419,103800,95703500,494500,494000,496500,494000,7
|
|
20240419,103700,92240000,494000,493500,494000,492500,6
|
|
20240419,103600,89282500,492500,492500,492500,492500,7
|
|
20240419,103500,85835000,492000,492000,492000,492000,13
|
|
20240419,103400,79439000,492000,492000,492000,492000,1
|
|
20240419,103300,78947000,492000,493000,493000,492000,18
|
|
20240419,103200,70085000,494000,494000,494000,494000,0
|
|
20240419,103100,70085000,494000,494000,494000,494000,0
|
|
20240419,103000,70085000,494000,494000,494000,494000,0
|
|
20240419,102900,70085000,494000,494500,494500,494000,49
|
|
20240419,102800,45875500,495000,495000,495000,495000,0
|
|
20240419,102700,45875500,495000,495000,495000,495000,0
|
|
20240419,102600,45875500,495000,495000,495000,495000,0
|
|
20240419,102500,45875500,495000,495000,495000,495000,0
|
|
20240419,102400,45875500,495000,495000,495000,495000,0
|
|
20240419,102300,45875500,495000,495000,495000,495000,0
|
|
20240419,102200,45875500,495000,495000,495000,495000,0
|
|
20240419,102100,45875500,495000,495000,495000,495000,0
|
|
20240419,102000,45875500,495000,495000,495000,495000,0
|
|
20240419,101900,45875500,495000,496000,496000,495000,7
|
|
20240419,101800,42405500,497000,497000,497000,497000,0
|
|
20240419,101700,42405500,497000,497000,497000,497000,0
|
|
20240419,101600,42405500,497000,497000,497000,497000,0
|
|
20240419,101500,42405500,497000,497000,497000,497000,0
|
|
20240419,101400,42405500,497000,497000,497000,497000,0
|
|
20240419,101300,42405500,497000,497000,497000,497000,0
|
|
20240419,101200,42405500,497000,497000,497000,497000,0
|
|
20240419,101100,42405500,497000,497000,497000,497000,0
|
|
20240419,101000,42405500,497000,497000,497000,497000,0
|
|
20240419,100900,42405500,497000,497000,497000,497000,0
|
|
20240419,100800,42405500,497000,497000,497000,497000,4
|
|
20240419,100700,40417500,497000,497000,497000,497000,2
|
|
20240419,100600,39423500,497000,495500,497000,495500,2
|
|
20240419,100500,38431000,495500,495500,495500,495500,12
|
|
20240419,100400,32485000,494500,494500,494500,494500,0
|
|
20240419,100300,32485000,494500,494500,494500,494500,0
|
|
20240419,100200,32485000,494500,494500,494500,494500,0
|
|
20240419,100100,32485000,494500,494500,494500,494500,0
|
|
20240419,100000,32485000,494500,494500,494500,494500,0
|
|
20240419,095900,32485000,494500,494500,494500,494500,2
|
|
20240419,095800,31496000,493000,493000,493000,493000,0
|
|
20240419,095700,31496000,493000,493000,493000,493000,0
|
|
20240419,095600,31496000,493000,493000,493000,493000,0
|
|
20240419,095500,31496000,493000,493000,493000,493000,1
|
|
20240419,095400,31003000,493500,493500,493500,493500,0
|
|
20240419,095300,31003000,493500,493500,493500,493500,0
|
|
20240419,095200,31003000,493500,493500,493500,493500,1
|
|
20240419,095100,30509500,497500,494500,497500,494500,8
|
|
20240419,095000,26540500,493500,493500,493500,493500,3
|
|
20240419,094900,25060000,493500,492000,494500,492000,6
|
|
20240419,094800,22097000,492000,492000,492000,492000,1
|
|
20240419,094700,21605000,492000,494500,494500,492000,4
|
|
20240419,094600,19632000,494000,492000,494000,492000,3
|
|
20240419,094500,18152000,491000,491000,491000,491000,0
|
|
20240419,094400,18152000,491000,491000,491000,491000,1
|
|
20240419,094300,17661000,491000,491000,491000,491000,1
|
|
20240419,094200,17170000,491000,491000,491000,491000,0
|
|
20240419,094100,17170000,491000,494000,494000,491000,5
|
|
20240419,094000,14703000,494000,491000,494000,491000,6
|
|
20240419,093900,11745500,491000,491000,491000,491000,0
|
|
20240419,093800,11745500,491000,491000,491000,491000,1
|
|
20240419,093700,11254500,490000,490000,490000,490000,0
|
|
20240419,093600,11254500,490000,490000,490000,490000,0
|
|
20240419,093500,11254500,490000,490000,490000,490000,0
|
|
20240419,093400,11254500,490000,490000,490000,490000,0
|
|
20240419,093300,11254500,490000,490000,490000,490000,0
|
|
20240419,093200,11254500,490000,490000,490000,490000,0
|
|
20240419,093100,11254500,490000,490000,490000,490000,0
|
|
20240419,093000,11254500,490000,490000,490000,490000,1
|
|
20240419,092900,10764500,494000,494000,494000,494000,0
|
|
20240419,092800,10764500,494000,494000,494000,494000,0
|
|
20240419,092700,10764500,494000,494000,494000,494000,0
|
|
20240419,092600,10764500,494000,494000,494000,494000,0
|
|
20240419,092500,10764500,494000,494000,494000,494000,0
|
|
20240419,092400,10764500,494000,494000,494000,494000,0
|
|
20240419,092300,10764500,494000,494000,494000,494000,0
|
|
20240419,092200,10764500,494000,494000,494000,494000,0
|
|
20240419,092100,10764500,494000,494000,494000,494000,1
|
|
20240419,092000,10270500,492000,492000,492000,492000,0
|
|
20240419,091900,10270500,492000,491500,492000,491500,2
|
|
20240419,091800,9287000,491500,491500,491500,491500,0
|
|
20240419,091700,9287000,491500,487500,491500,487500,2
|
|
20240419,091600,8308000,493000,493000,493000,493000,1
|
|
20240419,091500,7815000,486500,486500,486500,486500,0
|
|
20240419,091400,7815000,486500,486500,486500,486500,0
|
|
20240419,091300,7815000,486500,486500,486500,486500,0
|
|
20240419,091200,7815000,486500,486500,486500,486500,0
|
|
20240419,091100,7815000,486500,486500,486500,486500,0
|
|
20240419,091000,7815000,486500,486500,486500,486500,10
|
|
20240419,090900,2950000,486000,486000,486000,486000,0
|
|
20240419,090800,2950000,486000,486000,486000,486000,0
|
|
20240419,090700,2950000,486000,486000,486000,486000,0
|
|
20240419,090600,2950000,486000,486000,486000,486000,0
|
|
20240419,090500,2950000,486000,487000,487000,486000,3
|
|
20240419,090400,1490500,494000,494000,494000,494000,0
|
|
20240419,090300,1490500,494000,494000,494000,494000,0
|
|
20240419,090200,1490500,494000,494000,494000,494000,0
|
|
20240419,090100,1490500,494000,494000,494000,494000,1
|
|
20240419,090000,996500,498000,498500,498500,498000,2
|