584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,184100,587814000,498000,498000,498000,498000,23
|
|
20240424,184000,587814000,498000,498000,498000,498000,0
|
|
20240424,183900,587814000,498000,498000,498000,498000,0
|
|
20240424,183800,587814000,498000,498000,498000,498000,0
|
|
20240424,183700,587814000,498000,498000,498000,498000,0
|
|
20240424,183600,587814000,498000,498000,498000,498000,0
|
|
20240424,183500,587814000,498000,498000,498000,498000,0
|
|
20240424,183400,587814000,498000,498000,498000,498000,0
|
|
20240424,183300,587814000,498000,498000,498000,498000,0
|
|
20240424,183200,587814000,498000,498000,498000,498000,0
|
|
20240424,183100,587814000,498000,498000,498000,498000,0
|
|
20240424,183000,587814000,498000,498000,498000,498000,0
|
|
20240424,182900,587814000,498000,498000,498000,498000,0
|
|
20240424,182800,587814000,498000,498000,498000,498000,0
|
|
20240424,182700,587814000,498000,498000,498000,498000,0
|
|
20240424,182600,587814000,498000,498000,498000,498000,0
|
|
20240424,182500,587814000,498000,498000,498000,498000,0
|
|
20240424,182400,587814000,498000,498000,498000,498000,0
|
|
20240424,182300,587814000,498000,498000,498000,498000,0
|
|
20240424,182200,587814000,498000,498000,498000,498000,0
|
|
20240424,182100,587814000,498000,498000,498000,498000,0
|
|
20240424,182000,587814000,498000,498000,498000,498000,0
|
|
20240424,181900,587814000,498000,498000,498000,498000,0
|
|
20240424,181800,587814000,498000,498000,498000,498000,0
|
|
20240424,181700,587814000,498000,498000,498000,498000,0
|
|
20240424,181600,587814000,498000,498000,498000,498000,0
|
|
20240424,181500,587814000,498000,498000,498000,498000,0
|
|
20240424,181400,587814000,498000,498000,498000,498000,0
|
|
20240424,181300,587814000,498000,498000,498000,498000,0
|
|
20240424,181200,587814000,498000,498000,498000,498000,0
|
|
20240424,181100,587814000,498000,498000,498000,498000,23
|
|
20240424,181000,587814000,498000,498000,498000,498000,0
|
|
20240424,180900,587814000,498000,498000,498000,498000,0
|
|
20240424,180800,587814000,498000,498000,498000,498000,0
|
|
20240424,180700,587814000,498000,498000,498000,498000,0
|
|
20240424,180600,587814000,498000,498000,498000,498000,0
|
|
20240424,180500,587814000,498000,498000,498000,498000,0
|
|
20240424,180400,587814000,498000,498000,498000,498000,0
|
|
20240424,180300,587814000,498000,498000,498000,498000,0
|
|
20240424,180200,587814000,498000,498000,498000,498000,0
|
|
20240424,180100,587814000,498000,498000,498000,498000,0
|
|
20240424,180000,587814000,498000,498000,498000,498000,0
|
|
20240424,175900,587814000,498000,498000,498000,498000,0
|
|
20240424,175800,587814000,498000,498000,498000,498000,0
|
|
20240424,175700,587814000,498000,498000,498000,498000,0
|
|
20240424,175600,587814000,498000,498000,498000,498000,0
|
|
20240424,175500,587814000,498000,498000,498000,498000,0
|
|
20240424,175400,587814000,498000,498000,498000,498000,0
|
|
20240424,175300,587814000,498000,498000,498000,498000,0
|
|
20240424,175200,587814000,498000,498000,498000,498000,0
|
|
20240424,175100,587814000,498000,498000,498000,498000,0
|
|
20240424,175000,587814000,498000,498000,498000,498000,0
|
|
20240424,174900,587814000,498000,498000,498000,498000,0
|
|
20240424,174800,587814000,498000,498000,498000,498000,0
|
|
20240424,174700,587814000,498000,498000,498000,498000,0
|
|
20240424,174600,587814000,498000,498000,498000,498000,0
|
|
20240424,174500,587814000,498000,498000,498000,498000,0
|
|
20240424,174400,587814000,498000,498000,498000,498000,0
|
|
20240424,174300,587814000,498000,498000,498000,498000,0
|
|
20240424,174200,587814000,498000,498000,498000,498000,0
|
|
20240424,174100,587814000,498000,498000,498000,498000,23
|
|
20240424,174000,587814000,498000,498000,498000,498000,0
|
|
20240424,173900,587814000,498000,498000,498000,498000,0
|
|
20240424,173800,587814000,498000,498000,498000,498000,0
|
|
20240424,173700,587814000,498000,498000,498000,498000,0
|
|
20240424,173600,587814000,498000,498000,498000,498000,0
|
|
20240424,173500,587814000,498000,498000,498000,498000,0
|
|
20240424,173400,587814000,498000,498000,498000,498000,0
|
|
20240424,173300,587814000,498000,498000,498000,498000,0
|
|
20240424,173200,587814000,498000,498000,498000,498000,0
|
|
20240424,173100,587814000,498000,498000,498000,498000,0
|
|
20240424,173000,587814000,498000,498000,498000,498000,0
|
|
20240424,172900,587814000,498000,498000,498000,498000,0
|
|
20240424,172800,587814000,498000,498000,498000,498000,0
|
|
20240424,172700,587814000,498000,498000,498000,498000,0
|
|
20240424,172600,587814000,498000,498000,498000,498000,0
|
|
20240424,172500,587814000,498000,498000,498000,498000,0
|
|
20240424,172400,587814000,498000,498000,498000,498000,0
|
|
20240424,172300,587814000,498000,498000,498000,498000,0
|
|
20240424,172200,587814000,498000,498000,498000,498000,0
|
|
20240424,172100,587814000,498000,498000,498000,498000,0
|
|
20240424,172000,587814000,498000,498000,498000,498000,0
|
|
20240424,171900,587814000,498000,498000,498000,498000,0
|
|
20240424,171800,587814000,498000,498000,498000,498000,0
|
|
20240424,171700,587814000,498000,498000,498000,498000,0
|
|
20240424,171600,587814000,498000,498000,498000,498000,0
|
|
20240424,171500,587814000,498000,498000,498000,498000,0
|
|
20240424,171400,587814000,498000,498000,498000,498000,0
|
|
20240424,171300,587814000,498000,498000,498000,498000,0
|
|
20240424,171200,587814000,498000,498000,498000,498000,0
|
|
20240424,171100,587814000,498000,498000,498000,498000,23
|
|
20240424,171000,587814000,498000,498000,498000,498000,0
|
|
20240424,170900,587814000,498000,498000,498000,498000,0
|
|
20240424,170800,587814000,498000,498000,498000,498000,0
|
|
20240424,170700,587814000,498000,498000,498000,498000,0
|
|
20240424,170600,587814000,498000,498000,498000,498000,0
|
|
20240424,170500,587814000,498000,498000,498000,498000,0
|
|
20240424,170400,587814000,498000,498000,498000,498000,0
|
|
20240424,170300,587814000,498000,498000,498000,498000,0
|
|
20240424,170200,587814000,498000,498000,498000,498000,0
|
|
20240424,170100,587814000,498000,498000,498000,498000,0
|
|
20240424,170000,587814000,498000,498000,498000,498000,0
|
|
20240424,165900,587814000,498000,498000,498000,498000,0
|
|
20240424,165800,587814000,498000,498000,498000,498000,0
|
|
20240424,165700,587814000,498000,498000,498000,498000,0
|
|
20240424,165600,587814000,498000,498000,498000,498000,0
|
|
20240424,165500,587814000,498000,498000,498000,498000,0
|
|
20240424,165400,587814000,498000,498000,498000,498000,0
|
|
20240424,165300,587814000,498000,498000,498000,498000,0
|
|
20240424,165200,587814000,498000,498000,498000,498000,0
|
|
20240424,165100,587814000,498000,498000,498000,498000,0
|
|
20240424,165000,587814000,498000,498000,498000,498000,0
|
|
20240424,164900,587814000,498000,498000,498000,498000,0
|
|
20240424,164800,587814000,498000,498000,498000,498000,0
|
|
20240424,164700,587814000,498000,498000,498000,498000,0
|
|
20240424,164600,587814000,498000,498000,498000,498000,0
|
|
20240424,164500,587814000,498000,498000,498000,498000,0
|
|
20240424,164400,587814000,498000,498000,498000,498000,0
|
|
20240424,164300,587814000,498000,498000,498000,498000,0
|
|
20240424,164200,587814000,498000,498000,498000,498000,0
|
|
20240424,164100,587814000,498000,498000,498000,498000,23
|
|
20240424,164000,587814000,498000,498000,498000,498000,0
|
|
20240424,163900,587814000,498000,498000,498000,498000,0
|
|
20240424,163800,587814000,498000,498000,498000,498000,0
|
|
20240424,163700,587814000,498000,498000,498000,498000,0
|
|
20240424,163600,587814000,498000,498000,498000,498000,0
|
|
20240424,163500,587814000,498000,498000,498000,498000,0
|
|
20240424,163400,587814000,498000,498000,498000,498000,0
|
|
20240424,163300,587814000,498000,498000,498000,498000,0
|
|
20240424,163200,587814000,498000,498000,498000,498000,0
|
|
20240424,163100,587814000,498000,498000,498000,498000,0
|
|
20240424,163000,587814000,498000,498000,498000,498000,0
|
|
20240424,162900,587814000,498000,498000,498000,498000,0
|
|
20240424,162800,587814000,498000,498000,498000,498000,0
|
|
20240424,162700,587814000,498000,498000,498000,498000,0
|
|
20240424,162600,587814000,498000,498000,498000,498000,0
|
|
20240424,162500,587814000,498000,498000,498000,498000,0
|
|
20240424,162400,587814000,498000,498000,498000,498000,0
|
|
20240424,162300,587814000,498000,498000,498000,498000,0
|
|
20240424,162200,587814000,498000,498000,498000,498000,0
|
|
20240424,162100,587814000,498000,498000,498000,498000,0
|
|
20240424,162000,587814000,498000,498000,498000,498000,0
|
|
20240424,161900,587814000,498000,498000,498000,498000,0
|
|
20240424,161800,587814000,498000,498000,498000,498000,0
|
|
20240424,161700,587814000,498000,498000,498000,498000,0
|
|
20240424,161600,587814000,498000,498000,498000,498000,0
|
|
20240424,161500,587814000,498000,498000,498000,498000,0
|
|
20240424,161400,587814000,498000,498000,498000,498000,0
|
|
20240424,161300,587814000,498000,498000,498000,498000,0
|
|
20240424,161200,587814000,498000,498000,498000,498000,0
|
|
20240424,161100,587814000,498000,498000,498000,498000,23
|
|
20240424,161000,587814000,498000,498000,498000,498000,0
|
|
20240424,160900,587814000,498000,498000,498000,498000,0
|
|
20240424,160800,587814000,498000,498000,498000,498000,0
|
|
20240424,160700,587814000,498000,498000,498000,498000,0
|
|
20240424,160600,587814000,498000,498000,498000,498000,0
|
|
20240424,160500,587814000,498000,498000,498000,498000,0
|
|
20240424,160400,587814000,498000,498000,498000,498000,0
|
|
20240424,160300,587814000,498000,498000,498000,498000,0
|
|
20240424,160200,587814000,498000,498000,498000,498000,0
|
|
20240424,160100,587814000,498000,498000,498000,498000,0
|
|
20240424,160000,587814000,498000,498000,498000,498000,0
|
|
20240424,155900,587814000,498000,498000,498000,498000,0
|
|
20240424,155800,587814000,498000,498000,498000,498000,0
|
|
20240424,155700,587814000,498000,498000,498000,498000,0
|
|
20240424,155600,587814000,498000,498000,498000,498000,0
|
|
20240424,155500,587814000,498000,498000,498000,498000,0
|
|
20240424,155400,587814000,498000,498000,498000,498000,0
|
|
20240424,155300,587814000,498000,498000,498000,498000,0
|
|
20240424,155200,587814000,498000,498000,498000,498000,0
|
|
20240424,155100,587814000,498000,498000,498000,498000,0
|
|
20240424,155000,587814000,498000,498000,498000,498000,0
|
|
20240424,154900,587814000,498000,498000,498000,498000,0
|
|
20240424,154800,587814000,498000,498000,498000,498000,0
|
|
20240424,154700,587814000,498000,498000,498000,498000,0
|
|
20240424,154600,587814000,498000,498000,498000,498000,0
|
|
20240424,154500,587814000,498000,498000,498000,498000,0
|
|
20240424,154400,587814000,498000,498000,498000,498000,0
|
|
20240424,154300,587814000,498000,498000,498000,498000,0
|
|
20240424,154200,587814000,498000,498000,498000,498000,0
|
|
20240424,154100,587814000,498000,498000,498000,498000,23
|
|
20240424,154000,587814000,498000,498000,498000,498000,0
|
|
20240424,153900,587814000,498000,498000,498000,498000,0
|
|
20240424,153800,587814000,498000,498000,498000,498000,0
|
|
20240424,153700,587814000,498000,498000,498000,498000,0
|
|
20240424,153600,587814000,498000,498000,498000,498000,0
|
|
20240424,153500,587814000,498000,498000,498000,498000,0
|
|
20240424,153400,587814000,498000,498000,498000,498000,0
|
|
20240424,153300,587814000,498000,498000,498000,498000,0
|
|
20240424,153200,587814000,498000,498000,498000,498000,0
|
|
20240424,153100,587814000,498000,498000,498000,498000,0
|
|
20240424,153000,587814000,498000,498000,498000,498000,23
|
|
20240424,152900,576360000,498500,498500,498500,498500,0
|
|
20240424,152800,576360000,498500,498500,498500,498500,0
|
|
20240424,152700,576360000,498500,498500,498500,498500,0
|
|
20240424,152600,576360000,498500,498500,498500,498500,0
|
|
20240424,152500,576360000,498500,498500,498500,498500,0
|
|
20240424,152400,576360000,498500,498500,498500,498500,0
|
|
20240424,152300,576360000,498500,498500,498500,498500,0
|
|
20240424,152200,576360000,498500,498500,498500,498500,0
|
|
20240424,152100,576360000,498500,498500,498500,498500,0
|
|
20240424,152000,576360000,498500,498500,498500,498500,0
|
|
20240424,151900,576360000,498500,498500,498500,498500,0
|
|
20240424,151800,576360000,498500,498500,498500,498500,0
|
|
20240424,151700,576360000,498500,498500,498500,498500,0
|
|
20240424,151600,576360000,498500,498500,498500,498500,0
|
|
20240424,151500,576360000,498500,498500,498500,498500,1
|
|
20240424,151400,575861500,497500,497500,497500,497500,0
|
|
20240424,151300,575861500,497500,497500,497500,497500,0
|
|
20240424,151200,575861500,497500,497500,497500,497500,0
|
|
20240424,151100,575861500,497500,497500,497500,497500,0
|
|
20240424,151000,575861500,497500,497500,497500,497500,1
|
|
20240424,150900,575364000,498500,498500,498500,498500,3
|
|
20240424,150800,573868500,498500,498500,498500,498500,0
|
|
20240424,150700,573868500,498500,498500,498500,498500,0
|
|
20240424,150600,573868500,498500,498500,498500,498500,0
|
|
20240424,150500,573868500,498500,498500,498500,498500,0
|
|
20240424,150400,573868500,498500,498500,498500,498500,0
|
|
20240424,150300,573868500,498500,498500,498500,498500,1
|
|
20240424,150200,573370000,498500,498500,498500,498500,0
|
|
20240424,150100,573370000,498500,498500,498500,498500,1
|
|
20240424,150000,572871500,499000,499000,499000,499000,1
|
|
20240424,145900,572372500,499000,499000,499000,499000,0
|
|
20240424,145800,572372500,499000,499000,499000,499000,0
|
|
20240424,145700,572372500,499000,499000,499000,499000,0
|
|
20240424,145600,572372500,499000,499000,499000,499000,0
|
|
20240424,145500,572372500,499000,499000,499000,499000,0
|
|
20240424,145400,572372500,499000,499000,499000,499000,0
|
|
20240424,145300,572372500,499000,499000,499000,499000,0
|
|
20240424,145200,572372500,499000,499000,499000,499000,0
|
|
20240424,145100,572372500,499000,499000,499000,499000,0
|
|
20240424,145000,572372500,499000,499000,499000,499000,0
|
|
20240424,144900,572372500,499000,499000,499000,499000,0
|
|
20240424,144800,572372500,499000,499000,499000,499000,0
|
|
20240424,144700,572372500,499000,499000,499000,499000,0
|
|
20240424,144600,572372500,499000,499000,499000,499000,0
|
|
20240424,144500,572372500,499000,499000,499000,499000,0
|
|
20240424,144400,572372500,499000,499000,499000,499000,0
|
|
20240424,144300,572372500,499000,499000,499000,499000,0
|
|
20240424,144200,572372500,499000,499000,499000,499000,0
|
|
20240424,144100,572372500,499000,499000,499000,499000,0
|
|
20240424,144000,572372500,499000,498500,499000,498500,30
|
|
20240424,143900,557409000,498000,498000,498000,498000,0
|
|
20240424,143800,557409000,498000,498000,498000,498000,1
|
|
20240424,143700,556911000,498000,498000,498000,498000,0
|
|
20240424,143600,556911000,498000,498000,498000,498000,0
|
|
20240424,143500,556911000,498000,498000,498000,498000,0
|
|
20240424,143400,556911000,498000,498000,498000,498000,0
|
|
20240424,143300,556911000,498000,498000,498000,498000,0
|
|
20240424,143200,556911000,498000,498000,498000,498000,0
|
|
20240424,143100,556911000,498000,498000,498000,498000,0
|
|
20240424,143000,556911000,498000,498000,498000,498000,0
|
|
20240424,142900,556911000,498000,498000,498000,498000,0
|
|
20240424,142800,556911000,498000,498000,498000,498000,0
|
|
20240424,142700,556911000,498000,498000,498000,498000,0
|
|
20240424,142600,556911000,498000,498000,498000,498000,0
|
|
20240424,142500,556911000,498000,498000,498000,498000,0
|
|
20240424,142400,556911000,498000,498000,498000,498000,0
|
|
20240424,142300,556911000,498000,498000,498000,498000,0
|
|
20240424,142200,556911000,498000,498000,498000,498000,0
|
|
20240424,142100,556911000,498000,498000,498000,498000,0
|
|
20240424,142000,556911000,498000,498000,498000,498000,0
|
|
20240424,141900,556911000,498000,498000,498000,498000,1
|
|
20240424,141800,556413000,497000,497000,497000,497000,0
|
|
20240424,141700,556413000,497000,497000,497000,497000,0
|
|
20240424,141600,556413000,497000,497000,497000,497000,0
|
|
20240424,141500,556413000,497000,497000,497000,497000,12
|
|
20240424,141400,550449000,497000,497000,497000,497000,0
|
|
20240424,141300,550449000,497000,497000,497000,497000,18
|
|
20240424,141200,541503000,497000,497000,497000,497000,0
|
|
20240424,141100,541503000,497000,497000,497000,497000,2
|
|
20240424,141000,540509000,497000,497000,497000,497000,0
|
|
20240424,140900,540509000,497000,497000,497000,497000,0
|
|
20240424,140800,540509000,497000,497000,497000,497000,0
|
|
20240424,140700,540509000,497000,497000,497000,497000,0
|
|
20240424,140600,540509000,497000,497000,497000,497000,0
|
|
20240424,140500,540509000,497000,497000,497000,497000,0
|
|
20240424,140400,540509000,497000,497000,497000,497000,14
|
|
20240424,140300,533551000,496500,496500,496500,496500,1
|
|
20240424,140200,533054500,497000,497000,497000,497000,0
|
|
20240424,140100,533054500,497000,497000,497000,497000,0
|
|
20240424,140000,533054500,497000,497000,497000,497000,0
|
|
20240424,135900,533054500,497000,497000,497000,497000,0
|
|
20240424,135800,533054500,497000,497000,497000,497000,0
|
|
20240424,135700,533054500,497000,497000,497000,497000,0
|
|
20240424,135600,533054500,497000,497000,497000,497000,2
|
|
20240424,135500,532060500,497000,497000,497000,497000,0
|
|
20240424,135400,532060500,497000,497000,497000,497000,0
|
|
20240424,135300,532060500,497000,497000,497000,497000,0
|
|
20240424,135200,532060500,497000,497000,497000,497000,0
|
|
20240424,135100,532060500,497000,497000,497000,497000,1
|
|
20240424,135000,531563500,497000,497000,497000,497000,0
|
|
20240424,134900,531563500,497000,497000,497000,497000,0
|
|
20240424,134800,531563500,497000,497000,497000,497000,0
|
|
20240424,134700,531563500,497000,497000,497000,497000,0
|
|
20240424,134600,531563500,497000,497000,497000,497000,0
|
|
20240424,134500,531563500,497000,497000,497000,497000,0
|
|
20240424,134400,531563500,497000,497000,497000,497000,0
|
|
20240424,134300,531563500,497000,497000,497000,497000,1
|
|
20240424,134200,531066500,497000,497000,497000,497000,10
|
|
20240424,134100,526096500,497000,497000,497000,497000,0
|
|
20240424,134000,526096500,497000,497000,497000,497000,0
|
|
20240424,133900,526096500,497000,497000,497000,497000,0
|
|
20240424,133800,526096500,497000,497000,497000,497000,0
|
|
20240424,133700,526096500,497000,497000,497000,497000,0
|
|
20240424,133600,526096500,497000,497000,497000,497000,0
|
|
20240424,133500,526096500,497000,497000,497000,497000,0
|
|
20240424,133400,526096500,497000,497000,497000,497000,0
|
|
20240424,133300,526096500,497000,497000,497000,497000,10
|
|
20240424,133200,521126500,497000,497000,497000,497000,16
|
|
20240424,133100,513174500,498000,497500,498000,497500,69
|
|
20240424,133000,478817500,497500,497500,497500,497500,0
|
|
20240424,132900,478817500,497500,497500,497500,497500,0
|
|
20240424,132800,478817500,497500,497500,497500,497500,0
|
|
20240424,132700,478817500,497500,497500,497500,497500,0
|
|
20240424,132600,478817500,497500,497500,497500,497500,0
|
|
20240424,132500,478817500,497500,497500,497500,497500,0
|
|
20240424,132400,478817500,497500,497500,497500,497500,0
|
|
20240424,132300,478817500,497500,497500,497500,497500,0
|
|
20240424,132200,478817500,497500,497500,497500,497500,0
|
|
20240424,132100,478817500,497500,497500,497500,497500,0
|
|
20240424,132000,478817500,497500,497500,497500,497500,0
|
|
20240424,131900,478817500,497500,497500,497500,497500,0
|
|
20240424,131800,478817500,497500,497500,497500,497500,0
|
|
20240424,131700,478817500,497500,497500,497500,497500,0
|
|
20240424,131600,478817500,497500,497500,497500,497500,0
|
|
20240424,131500,478817500,497500,497500,497500,497500,0
|
|
20240424,131400,478817500,497500,497500,497500,497500,0
|
|
20240424,131300,478817500,497500,497500,497500,497500,0
|
|
20240424,131200,478817500,497500,497500,497500,497500,0
|
|
20240424,131100,478817500,497500,497500,497500,497500,0
|
|
20240424,131000,478817500,497500,497500,497500,497500,0
|
|
20240424,130900,478817500,497500,497500,497500,497500,0
|
|
20240424,130800,478817500,497500,497500,497500,497500,0
|
|
20240424,130700,478817500,497500,497500,497500,497500,1
|
|
20240424,130600,478320000,497500,497500,497500,497500,0
|
|
20240424,130500,478320000,497500,497500,497500,497500,0
|
|
20240424,130400,478320000,497500,497500,497500,497500,0
|
|
20240424,130300,478320000,497500,497500,497500,497500,0
|
|
20240424,130200,478320000,497500,497500,497500,497500,0
|
|
20240424,130100,478320000,497500,497500,497500,497500,0
|
|
20240424,130000,478320000,497500,497500,497500,497500,0
|
|
20240424,125900,478320000,497500,497500,497500,497500,0
|
|
20240424,125800,478320000,497500,497500,497500,497500,0
|
|
20240424,125700,478320000,497500,497500,497500,497500,1
|
|
20240424,125600,477822500,497000,497000,497000,497000,0
|
|
20240424,125500,477822500,497000,497000,497000,497000,0
|
|
20240424,125400,477822500,497000,497000,497000,497000,0
|
|
20240424,125300,477822500,497000,496500,497000,496500,19
|
|
20240424,125200,468380000,496000,496000,496000,496000,9
|
|
20240424,125100,463916000,495500,495500,495500,495500,0
|
|
20240424,125000,463916000,495500,495500,495500,495500,2
|
|
20240424,124900,462925000,495000,495000,495000,495000,0
|
|
20240424,124800,462925000,495000,495000,495000,495000,0
|
|
20240424,124700,462925000,495000,495000,495000,495000,0
|
|
20240424,124600,462925000,495000,495000,495000,495000,0
|
|
20240424,124500,462925000,495000,495000,495000,495000,0
|
|
20240424,124400,462925000,495000,495000,495000,495000,0
|
|
20240424,124300,462925000,495000,495000,495000,495000,0
|
|
20240424,124200,462925000,495000,495000,495000,495000,0
|
|
20240424,124100,462925000,495000,495000,495000,495000,0
|
|
20240424,124000,462925000,495000,495000,495000,495000,0
|
|
20240424,123900,462925000,495000,495000,495000,495000,1
|
|
20240424,123800,462430000,495000,495500,495500,495000,18
|
|
20240424,123700,453519500,495500,495500,495500,495500,0
|
|
20240424,123600,453519500,495500,496500,496500,495500,100
|
|
20240424,123500,403929500,496500,496500,496500,496500,0
|
|
20240424,123400,403929500,496500,496500,496500,496500,5
|
|
20240424,123300,401447000,496500,496500,496500,496500,0
|
|
20240424,123200,401447000,496500,496500,496500,496500,0
|
|
20240424,123100,401447000,496500,496500,496500,496500,0
|
|
20240424,123000,401447000,496500,496500,496500,496500,0
|
|
20240424,122900,401447000,496500,496500,496500,496500,0
|
|
20240424,122800,401447000,496500,496500,496500,496500,3
|
|
20240424,122700,399957500,496500,496500,496500,496500,0
|
|
20240424,122600,399957500,496500,496500,496500,496500,0
|
|
20240424,122500,399957500,496500,496500,496500,496500,0
|
|
20240424,122400,399957500,496500,496500,496500,496500,0
|
|
20240424,122300,399957500,496500,496500,496500,496500,0
|
|
20240424,122200,399957500,496500,496500,496500,496500,14
|
|
20240424,122100,393006500,496000,496000,496000,496000,0
|
|
20240424,122000,393006500,496000,496000,496000,496000,0
|
|
20240424,121900,393006500,496000,496000,496000,496000,0
|
|
20240424,121800,393006500,496000,496000,496000,496000,0
|
|
20240424,121700,393006500,496000,496000,496000,496000,0
|
|
20240424,121600,393006500,496000,496000,496000,496000,0
|
|
20240424,121500,393006500,496000,496000,496000,496000,0
|
|
20240424,121400,393006500,496000,496000,496000,496000,0
|
|
20240424,121300,393006500,496000,496000,496000,496000,0
|
|
20240424,121200,393006500,496000,496000,496000,496000,0
|
|
20240424,121100,393006500,496000,496000,496000,496000,1
|
|
20240424,121000,392510500,496000,496000,496000,496000,0
|
|
20240424,120900,392510500,496000,496000,496000,496000,1
|
|
20240424,120800,392014500,496000,496000,496000,496000,9
|
|
20240424,120700,387550500,496000,496500,496500,495500,101
|
|
20240424,120600,337476500,496500,496500,496500,496500,0
|
|
20240424,120500,337476500,496500,496500,496500,496500,0
|
|
20240424,120400,337476500,496500,496500,496500,496500,0
|
|
20240424,120300,337476500,496500,497000,497000,496500,113
|
|
20240424,120200,281348500,497500,497500,497500,497500,6
|
|
20240424,120100,278363500,497500,497500,497500,497500,0
|
|
20240424,120000,278363500,497500,497500,497500,497500,0
|
|
20240424,115900,278363500,497500,497500,497500,497500,10
|
|
20240424,115800,273388500,497500,497500,497500,497500,0
|
|
20240424,115700,273388500,497500,497500,497500,497500,0
|
|
20240424,115600,273388500,497500,497500,497500,497500,0
|
|
20240424,115500,273388500,497500,497500,497500,497500,15
|
|
20240424,115400,265926000,497500,498500,500000,497500,29
|
|
20240424,115300,251491500,499500,498500,499500,498500,16
|
|
20240424,115200,243514000,497500,497500,497500,497500,0
|
|
20240424,115100,243514000,497500,497500,497500,497500,1
|
|
20240424,115000,243016500,497000,497000,497000,497000,0
|
|
20240424,114900,243016500,497000,497000,497000,497000,0
|
|
20240424,114800,243016500,497000,497000,497000,497000,43
|
|
20240424,114700,221645500,497500,497500,497500,497500,0
|
|
20240424,114600,221645500,497500,497500,497500,497500,35
|
|
20240424,114500,204233000,498000,498000,498000,498000,0
|
|
20240424,114400,204233000,498000,498000,498000,498000,0
|
|
20240424,114300,204233000,498000,498000,498000,498000,0
|
|
20240424,114200,204233000,498000,498000,498000,498000,0
|
|
20240424,114100,204233000,498000,498000,498000,498000,12
|
|
20240424,114000,198257000,498000,498000,498000,498000,3
|
|
20240424,113900,196763000,498000,498000,498000,498000,0
|
|
20240424,113800,196763000,498000,498000,498000,498000,0
|
|
20240424,113700,196763000,498000,498000,498000,498000,0
|
|
20240424,113600,196763000,498000,498000,498000,498000,0
|
|
20240424,113500,196763000,498000,498000,498000,498000,0
|
|
20240424,113400,196763000,498000,498000,498000,498000,0
|
|
20240424,113300,196763000,498000,498000,498000,498000,0
|
|
20240424,113200,196763000,498000,498000,498000,498000,0
|
|
20240424,113100,196763000,498000,498000,498000,498000,0
|
|
20240424,113000,196763000,498000,498000,498000,498000,1
|
|
20240424,112900,196265000,500000,500000,500000,500000,0
|
|
20240424,112800,196265000,500000,500000,500000,500000,0
|
|
20240424,112700,196265000,500000,500000,500000,500000,0
|
|
20240424,112600,196265000,500000,500000,500000,500000,0
|
|
20240424,112500,196265000,500000,500000,500000,500000,0
|
|
20240424,112400,196265000,500000,500000,500000,500000,0
|
|
20240424,112300,196265000,500000,500000,500000,500000,0
|
|
20240424,112200,196265000,500000,500000,500000,500000,0
|
|
20240424,112100,196265000,500000,500000,500000,500000,0
|
|
20240424,112000,196265000,500000,500000,500000,500000,4
|
|
20240424,111900,194265000,500000,499000,500000,499000,6
|
|
20240424,111800,191267500,499500,499000,499500,499000,2
|
|
20240424,111700,190269000,499000,499000,499000,499000,0
|
|
20240424,111600,190269000,499000,499000,499000,499000,0
|
|
20240424,111500,190269000,499000,499000,499000,499000,6
|
|
20240424,111400,187275000,500000,499000,500000,499000,7
|
|
20240424,111300,183777000,500000,498500,500000,498500,4
|
|
20240424,111200,181780500,500000,498000,500000,497500,49
|
|
20240424,111100,157364500,498000,499500,499500,498000,100
|
|
20240424,111000,107529000,499500,499500,499500,499500,0
|
|
20240424,110900,107529000,499500,499500,499500,499500,0
|
|
20240424,110800,107529000,499500,499500,499500,499500,0
|
|
20240424,110700,107529000,499500,499500,499500,499500,5
|
|
20240424,110600,105031500,501000,501000,501000,501000,7
|
|
20240424,110500,101524500,501000,501000,501000,501000,0
|
|
20240424,110400,101524500,501000,501000,501000,501000,0
|
|
20240424,110300,101524500,501000,501000,501000,501000,0
|
|
20240424,110200,101524500,501000,501000,501000,501000,0
|
|
20240424,110100,101524500,501000,501000,501000,501000,0
|
|
20240424,110000,101524500,501000,501000,501000,501000,0
|
|
20240424,105900,101524500,501000,501000,501000,501000,0
|
|
20240424,105800,101524500,501000,501000,501000,501000,0
|
|
20240424,105700,101524500,501000,501000,501000,501000,0
|
|
20240424,105600,101524500,501000,501000,501000,501000,0
|
|
20240424,105500,101524500,501000,501000,501000,501000,0
|
|
20240424,105400,101524500,501000,501000,501000,501000,0
|
|
20240424,105300,101524500,501000,501000,501000,501000,0
|
|
20240424,105200,101524500,501000,501000,501000,501000,0
|
|
20240424,105100,101524500,501000,501000,501000,501000,0
|
|
20240424,105000,101524500,501000,501000,501000,501000,0
|
|
20240424,104900,101524500,501000,501000,501000,501000,0
|
|
20240424,104800,101524500,501000,501000,501000,501000,7
|
|
20240424,104700,98017500,501000,501000,501000,501000,0
|
|
20240424,104600,98017500,501000,501000,501000,501000,0
|
|
20240424,104500,98017500,501000,501000,501000,501000,0
|
|
20240424,104400,98017500,501000,501000,501000,501000,0
|
|
20240424,104300,98017500,501000,501000,501000,501000,0
|
|
20240424,104200,98017500,501000,501000,501000,501000,0
|
|
20240424,104100,98017500,501000,501000,501000,501000,0
|
|
20240424,104000,98017500,501000,501000,501000,501000,0
|
|
20240424,103900,98017500,501000,501000,501000,501000,0
|
|
20240424,103800,98017500,501000,501000,501000,501000,0
|
|
20240424,103700,98017500,501000,501000,501000,501000,0
|
|
20240424,103600,98017500,501000,499500,501000,499500,5
|
|
20240424,103500,95517000,499500,499500,499500,499500,1
|
|
20240424,103400,95017500,499500,499500,499500,499500,0
|
|
20240424,103300,95017500,499500,499500,499500,499500,0
|
|
20240424,103200,95017500,499500,499500,499500,499500,0
|
|
20240424,103100,95017500,499500,499500,499500,499500,2
|
|
20240424,103000,94018500,501000,499500,501000,499500,6
|
|
20240424,102900,91017000,499000,499000,499000,499000,5
|
|
20240424,102800,88522000,500000,500000,500000,500000,0
|
|
20240424,102700,88522000,500000,500000,500000,500000,0
|
|
20240424,102600,88522000,500000,500000,500000,500000,0
|
|
20240424,102500,88522000,500000,500000,500000,500000,0
|
|
20240424,102400,88522000,500000,500000,500000,500000,0
|
|
20240424,102300,88522000,500000,500000,500000,500000,0
|
|
20240424,102200,88522000,500000,500000,500000,500000,0
|
|
20240424,102100,88522000,500000,500000,500000,500000,0
|
|
20240424,102000,88522000,500000,500000,500000,500000,0
|
|
20240424,101900,88522000,500000,500000,500000,500000,1
|
|
20240424,101800,88022000,500000,500000,500000,500000,0
|
|
20240424,101700,88022000,500000,500000,500000,500000,0
|
|
20240424,101600,88022000,500000,500000,500000,500000,61
|
|
20240424,101500,57522000,501000,501000,501000,501000,1
|
|
20240424,101400,57021000,501000,500000,501000,500000,6
|
|
20240424,101300,54018000,500000,500000,500000,500000,0
|
|
20240424,101200,54018000,500000,500000,500000,500000,0
|
|
20240424,101100,54018000,500000,500000,500000,500000,0
|
|
20240424,101000,54018000,500000,500000,500000,500000,0
|
|
20240424,100900,54018000,500000,500000,500000,500000,0
|
|
20240424,100800,54018000,500000,500000,500000,500000,0
|
|
20240424,100700,54018000,500000,500000,500000,500000,8
|
|
20240424,100600,50018000,500000,500000,500000,500000,5
|
|
20240424,100500,47518000,500000,500000,500000,500000,0
|
|
20240424,100400,47518000,500000,500000,500000,500000,0
|
|
20240424,100300,47518000,500000,500000,500000,500000,0
|
|
20240424,100200,47518000,500000,500000,500000,500000,0
|
|
20240424,100100,47518000,500000,499500,500000,499500,32
|
|
20240424,100000,31519000,499500,499500,499500,499500,1
|
|
20240424,095900,31019500,499500,499500,499500,499500,0
|
|
20240424,095800,31019500,499500,499500,499500,499500,0
|
|
20240424,095700,31019500,499500,499500,499500,499500,1
|
|
20240424,095600,30520000,499000,499000,499000,499000,0
|
|
20240424,095500,30520000,499000,499000,499000,499000,0
|
|
20240424,095400,30520000,499000,499000,499000,499000,0
|
|
20240424,095300,30520000,499000,499000,499000,499000,0
|
|
20240424,095200,30520000,499000,499000,499000,499000,0
|
|
20240424,095100,30520000,499000,499000,499000,499000,0
|
|
20240424,095000,30520000,499000,499000,499000,499000,0
|
|
20240424,094900,30520000,499000,499000,499000,499000,0
|
|
20240424,094800,30520000,499000,499000,499000,499000,0
|
|
20240424,094700,30520000,499000,499000,499000,499000,1
|
|
20240424,094600,30021000,499500,499500,499500,499500,0
|
|
20240424,094500,30021000,499500,499500,499500,499500,0
|
|
20240424,094400,30021000,499500,499500,499500,499500,0
|
|
20240424,094300,30021000,499500,499500,499500,499500,0
|
|
20240424,094200,30021000,499500,499500,499500,499500,0
|
|
20240424,094100,30021000,499500,499500,499500,499500,2
|
|
20240424,094000,29022000,499500,499500,499500,499500,0
|
|
20240424,093900,29022000,499500,499500,499500,499500,0
|
|
20240424,093800,29022000,499500,499500,499500,499500,0
|
|
20240424,093700,29022000,499500,499500,499500,499500,0
|
|
20240424,093600,29022000,499500,499500,499500,499500,0
|
|
20240424,093500,29022000,499500,499500,499500,499500,0
|
|
20240424,093400,29022000,499500,499500,499500,499500,4
|
|
20240424,093300,27024000,499500,499500,499500,499500,1
|
|
20240424,093200,26524500,499500,499500,499500,499500,0
|
|
20240424,093100,26524500,499500,499500,499500,499500,0
|
|
20240424,093000,26524500,499500,499500,499500,499500,2
|
|
20240424,092900,25525500,500000,499500,500000,499500,2
|
|
20240424,092800,24526000,500000,500000,500000,500000,0
|
|
20240424,092700,24526000,500000,500000,500000,500000,0
|
|
20240424,092600,24526000,500000,500000,500000,500000,0
|
|
20240424,092500,24526000,500000,499500,500000,499500,5
|
|
20240424,092400,22026500,500000,500000,500000,500000,0
|
|
20240424,092300,22026500,500000,500000,500000,500000,0
|
|
20240424,092200,22026500,500000,499500,500000,499500,2
|
|
20240424,092100,21027000,500000,500000,500000,500000,0
|
|
20240424,092000,21027000,500000,500000,500000,500000,0
|
|
20240424,091900,21027000,500000,500000,500000,500000,0
|
|
20240424,091800,21027000,500000,500000,500000,500000,2
|
|
20240424,091700,20027000,500000,502000,502000,500000,16
|
|
20240424,091600,12025000,503000,503000,503000,503000,0
|
|
20240424,091500,12025000,503000,503000,503000,503000,0
|
|
20240424,091400,12025000,503000,503000,503000,503000,0
|
|
20240424,091300,12025000,503000,503000,503000,503000,1
|
|
20240424,091200,11522000,498000,498000,498000,498000,0
|
|
20240424,091100,11522000,498000,498000,498000,498000,0
|
|
20240424,091000,11522000,498000,498000,498000,498000,0
|
|
20240424,090900,11522000,498000,498000,498000,498000,0
|
|
20240424,090800,11522000,498000,498000,498000,498000,0
|
|
20240424,090700,11522000,498000,498000,498000,498000,0
|
|
20240424,090600,11522000,498000,498000,498000,498000,0
|
|
20240424,090500,11522000,498000,498000,498000,498000,0
|
|
20240424,090400,11522000,498000,498000,498000,498000,2
|
|
20240424,090300,10526000,502000,500000,502000,500000,10
|
|
20240424,090200,5522000,501000,501000,501000,501000,9
|
|
20240424,090100,1013000,506000,506000,506000,506000,1
|
|
20240424,090000,507000,507000,507000,507000,507000,1
|