589 lines
32 KiB
CSV
589 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,184600,642121500,400000,400000,400000,400000,70
|
|
20240409,184500,642121500,400000,400000,400000,400000,0
|
|
20240409,184400,642121500,400000,400000,400000,400000,0
|
|
20240409,184300,642121500,400000,400000,400000,400000,0
|
|
20240409,184200,642121500,400000,400000,400000,400000,0
|
|
20240409,184100,642121500,400000,400000,400000,400000,0
|
|
20240409,184000,642121500,400000,400000,400000,400000,0
|
|
20240409,183900,642121500,400000,400000,400000,400000,0
|
|
20240409,183800,642121500,400000,400000,400000,400000,0
|
|
20240409,183700,642121500,400000,400000,400000,400000,0
|
|
20240409,183600,642121500,400000,400000,400000,400000,0
|
|
20240409,183500,642121500,400000,400000,400000,400000,0
|
|
20240409,183400,642121500,400000,400000,400000,400000,0
|
|
20240409,183300,642121500,400000,400000,400000,400000,0
|
|
20240409,183200,642121500,400000,400000,400000,400000,0
|
|
20240409,183100,642121500,400000,400000,400000,400000,0
|
|
20240409,183000,642121500,400000,400000,400000,400000,0
|
|
20240409,182900,642121500,400000,400000,400000,400000,0
|
|
20240409,182800,642121500,400000,400000,400000,400000,0
|
|
20240409,182700,642121500,400000,400000,400000,400000,0
|
|
20240409,182600,642121500,400000,400000,400000,400000,0
|
|
20240409,182500,642121500,400000,400000,400000,400000,0
|
|
20240409,182400,642121500,400000,400000,400000,400000,0
|
|
20240409,182300,642121500,400000,400000,400000,400000,0
|
|
20240409,182200,642121500,400000,400000,400000,400000,0
|
|
20240409,182100,642121500,400000,400000,400000,400000,0
|
|
20240409,182000,642121500,400000,400000,400000,400000,0
|
|
20240409,181900,642121500,400000,400000,400000,400000,0
|
|
20240409,181800,642121500,400000,400000,400000,400000,0
|
|
20240409,181700,642121500,400000,400000,400000,400000,0
|
|
20240409,181600,642121500,400000,400000,400000,400000,70
|
|
20240409,181500,642121500,400000,400000,400000,400000,0
|
|
20240409,181400,642121500,400000,400000,400000,400000,0
|
|
20240409,181300,642121500,400000,400000,400000,400000,0
|
|
20240409,181200,642121500,400000,400000,400000,400000,0
|
|
20240409,181100,642121500,400000,400000,400000,400000,0
|
|
20240409,181000,642121500,400000,400000,400000,400000,0
|
|
20240409,180900,642121500,400000,400000,400000,400000,0
|
|
20240409,180800,642121500,400000,400000,400000,400000,0
|
|
20240409,180700,642121500,400000,400000,400000,400000,0
|
|
20240409,180600,642121500,400000,400000,400000,400000,0
|
|
20240409,180500,642121500,400000,400000,400000,400000,0
|
|
20240409,180400,642121500,400000,400000,400000,400000,0
|
|
20240409,180300,642121500,400000,400000,400000,400000,0
|
|
20240409,180200,642121500,400000,400000,400000,400000,0
|
|
20240409,180100,642121500,400000,400000,400000,400000,0
|
|
20240409,180000,642121500,400000,400000,400000,400000,0
|
|
20240409,175900,642121500,400000,400000,400000,400000,0
|
|
20240409,175800,642121500,400000,400000,400000,400000,0
|
|
20240409,175700,642121500,400000,400000,400000,400000,0
|
|
20240409,175600,642121500,400000,400000,400000,400000,0
|
|
20240409,175500,642121500,400000,400000,400000,400000,0
|
|
20240409,175400,642121500,400000,400000,400000,400000,0
|
|
20240409,175300,642121500,400000,400000,400000,400000,0
|
|
20240409,175200,642121500,400000,400000,400000,400000,0
|
|
20240409,175100,642121500,400000,400000,400000,400000,0
|
|
20240409,175000,642121500,400000,400000,400000,400000,0
|
|
20240409,174900,642121500,400000,400000,400000,400000,0
|
|
20240409,174800,642121500,400000,400000,400000,400000,0
|
|
20240409,174700,642121500,400000,400000,400000,400000,0
|
|
20240409,174600,642121500,400000,400000,400000,400000,70
|
|
20240409,174500,642121500,400000,400000,400000,400000,0
|
|
20240409,174400,642121500,400000,400000,400000,400000,0
|
|
20240409,174300,642121500,400000,400000,400000,400000,0
|
|
20240409,174200,642121500,400000,400000,400000,400000,0
|
|
20240409,174100,642121500,400000,400000,400000,400000,0
|
|
20240409,174000,642121500,400000,400000,400000,400000,0
|
|
20240409,173900,642121500,400000,400000,400000,400000,0
|
|
20240409,173800,642121500,400000,400000,400000,400000,0
|
|
20240409,173700,642121500,400000,400000,400000,400000,0
|
|
20240409,173600,642121500,400000,400000,400000,400000,0
|
|
20240409,173500,642121500,400000,400000,400000,400000,0
|
|
20240409,173400,642121500,400000,400000,400000,400000,0
|
|
20240409,173300,642121500,400000,400000,400000,400000,0
|
|
20240409,173200,642121500,400000,400000,400000,400000,0
|
|
20240409,173100,642121500,400000,400000,400000,400000,0
|
|
20240409,173000,642121500,400000,400000,400000,400000,0
|
|
20240409,172900,642121500,400000,400000,400000,400000,0
|
|
20240409,172800,642121500,400000,400000,400000,400000,0
|
|
20240409,172700,642121500,400000,400000,400000,400000,0
|
|
20240409,172600,642121500,400000,400000,400000,400000,0
|
|
20240409,172500,642121500,400000,400000,400000,400000,0
|
|
20240409,172400,642121500,400000,400000,400000,400000,0
|
|
20240409,172300,642121500,400000,400000,400000,400000,0
|
|
20240409,172200,642121500,400000,400000,400000,400000,0
|
|
20240409,172100,642121500,400000,400000,400000,400000,0
|
|
20240409,172000,642121500,400000,400000,400000,400000,0
|
|
20240409,171900,642121500,400000,400000,400000,400000,0
|
|
20240409,171800,642121500,400000,400000,400000,400000,0
|
|
20240409,171700,642121500,400000,400000,400000,400000,0
|
|
20240409,171600,642121500,400000,400000,400000,400000,70
|
|
20240409,171500,642121500,400000,400000,400000,400000,0
|
|
20240409,171400,642121500,400000,400000,400000,400000,0
|
|
20240409,171300,642121500,400000,400000,400000,400000,0
|
|
20240409,171200,642121500,400000,400000,400000,400000,0
|
|
20240409,171100,642121500,400000,400000,400000,400000,0
|
|
20240409,171000,642121500,400000,400000,400000,400000,0
|
|
20240409,170900,642121500,400000,400000,400000,400000,0
|
|
20240409,170800,642121500,400000,400000,400000,400000,0
|
|
20240409,170700,642121500,400000,400000,400000,400000,0
|
|
20240409,170600,642121500,400000,400000,400000,400000,0
|
|
20240409,170500,642121500,400000,400000,400000,400000,0
|
|
20240409,170400,642121500,400000,400000,400000,400000,0
|
|
20240409,170300,642121500,400000,400000,400000,400000,0
|
|
20240409,170200,642121500,400000,400000,400000,400000,0
|
|
20240409,170100,642121500,400000,400000,400000,400000,0
|
|
20240409,170000,642121500,400000,400000,400000,400000,0
|
|
20240409,165900,642121500,400000,400000,400000,400000,0
|
|
20240409,165800,642121500,400000,400000,400000,400000,0
|
|
20240409,165700,642121500,400000,400000,400000,400000,0
|
|
20240409,165600,642121500,400000,400000,400000,400000,0
|
|
20240409,165500,642121500,400000,400000,400000,400000,0
|
|
20240409,165400,642121500,400000,400000,400000,400000,0
|
|
20240409,165300,642121500,400000,400000,400000,400000,0
|
|
20240409,165200,642121500,400000,400000,400000,400000,0
|
|
20240409,165100,642121500,400000,400000,400000,400000,0
|
|
20240409,165000,642121500,400000,400000,400000,400000,0
|
|
20240409,164900,642121500,400000,400000,400000,400000,0
|
|
20240409,164800,642121500,400000,400000,400000,400000,0
|
|
20240409,164700,642121500,400000,400000,400000,400000,0
|
|
20240409,164600,642121500,400000,400000,400000,400000,70
|
|
20240409,164500,642121500,400000,400000,400000,400000,0
|
|
20240409,164400,642121500,400000,400000,400000,400000,0
|
|
20240409,164300,642121500,400000,400000,400000,400000,0
|
|
20240409,164200,642121500,400000,400000,400000,400000,0
|
|
20240409,164100,642121500,400000,400000,400000,400000,0
|
|
20240409,164000,642121500,400000,400000,400000,400000,0
|
|
20240409,163900,642121500,400000,400000,400000,400000,0
|
|
20240409,163800,642121500,400000,400000,400000,400000,0
|
|
20240409,163700,642121500,400000,400000,400000,400000,0
|
|
20240409,163600,642121500,400000,400000,400000,400000,0
|
|
20240409,163500,642121500,400000,400000,400000,400000,0
|
|
20240409,163400,642121500,400000,400000,400000,400000,0
|
|
20240409,163300,642121500,400000,400000,400000,400000,0
|
|
20240409,163200,642121500,400000,400000,400000,400000,0
|
|
20240409,163100,642121500,400000,400000,400000,400000,0
|
|
20240409,163000,642121500,400000,400000,400000,400000,0
|
|
20240409,162900,642121500,400000,400000,400000,400000,0
|
|
20240409,162800,642121500,400000,400000,400000,400000,0
|
|
20240409,162700,642121500,400000,400000,400000,400000,0
|
|
20240409,162600,642121500,400000,400000,400000,400000,0
|
|
20240409,162500,642121500,400000,400000,400000,400000,0
|
|
20240409,162400,642121500,400000,400000,400000,400000,0
|
|
20240409,162300,642121500,400000,400000,400000,400000,0
|
|
20240409,162200,642121500,400000,400000,400000,400000,0
|
|
20240409,162100,642121500,400000,400000,400000,400000,0
|
|
20240409,162000,642121500,400000,400000,400000,400000,0
|
|
20240409,161900,642121500,400000,400000,400000,400000,0
|
|
20240409,161800,642121500,400000,400000,400000,400000,0
|
|
20240409,161700,642121500,400000,400000,400000,400000,0
|
|
20240409,161600,642121500,400000,400000,400000,400000,70
|
|
20240409,161500,642121500,400000,400000,400000,400000,0
|
|
20240409,161400,642121500,400000,400000,400000,400000,0
|
|
20240409,161300,642121500,400000,400000,400000,400000,0
|
|
20240409,161200,642121500,400000,400000,400000,400000,0
|
|
20240409,161100,642121500,400000,400000,400000,400000,0
|
|
20240409,161000,642121500,400000,400000,400000,400000,0
|
|
20240409,160900,642121500,400000,400000,400000,400000,0
|
|
20240409,160800,642121500,400000,400000,400000,400000,0
|
|
20240409,160700,642121500,400000,400000,400000,400000,0
|
|
20240409,160600,642121500,400000,400000,400000,400000,0
|
|
20240409,160500,642121500,400000,400000,400000,400000,0
|
|
20240409,160400,642121500,400000,400000,400000,400000,0
|
|
20240409,160300,642121500,400000,400000,400000,400000,0
|
|
20240409,160200,642121500,400000,400000,400000,400000,0
|
|
20240409,160100,642121500,400000,400000,400000,400000,0
|
|
20240409,160000,642121500,400000,400000,400000,400000,0
|
|
20240409,155900,642121500,400000,400000,400000,400000,0
|
|
20240409,155800,642121500,400000,400000,400000,400000,0
|
|
20240409,155700,642121500,400000,400000,400000,400000,0
|
|
20240409,155600,642121500,400000,400000,400000,400000,0
|
|
20240409,155500,642121500,400000,400000,400000,400000,0
|
|
20240409,155400,642121500,400000,400000,400000,400000,0
|
|
20240409,155300,642121500,400000,400000,400000,400000,0
|
|
20240409,155200,642121500,400000,400000,400000,400000,0
|
|
20240409,155100,642121500,400000,400000,400000,400000,0
|
|
20240409,155000,642121500,400000,400000,400000,400000,0
|
|
20240409,154900,642121500,400000,400000,400000,400000,0
|
|
20240409,154800,642121500,400000,400000,400000,400000,0
|
|
20240409,154700,642121500,400000,400000,400000,400000,0
|
|
20240409,154600,642121500,400000,400000,400000,400000,70
|
|
20240409,154500,642121500,400000,400000,400000,400000,0
|
|
20240409,154400,642121500,400000,400000,400000,400000,0
|
|
20240409,154300,642121500,400000,400000,400000,400000,0
|
|
20240409,154200,642121500,400000,400000,400000,400000,0
|
|
20240409,154100,642121500,400000,400000,400000,400000,0
|
|
20240409,154000,642121500,400000,400000,400000,400000,0
|
|
20240409,153900,642121500,400000,400000,400000,400000,0
|
|
20240409,153800,642121500,400000,400000,400000,400000,0
|
|
20240409,153700,642121500,400000,400000,400000,400000,0
|
|
20240409,153600,642121500,400000,400000,400000,400000,0
|
|
20240409,153500,642121500,400000,400000,400000,400000,0
|
|
20240409,153400,642121500,400000,400000,400000,400000,0
|
|
20240409,153300,642121500,400000,400000,400000,400000,0
|
|
20240409,153200,642121500,400000,400000,400000,400000,0
|
|
20240409,153100,642121500,400000,400000,400000,400000,0
|
|
20240409,153000,642121500,400000,400000,400000,400000,70
|
|
20240409,152900,614121500,400000,400000,400000,400000,0
|
|
20240409,152800,614121500,400000,400000,400000,400000,0
|
|
20240409,152700,614121500,400000,400000,400000,400000,0
|
|
20240409,152600,614121500,400000,400000,400000,400000,0
|
|
20240409,152500,614121500,400000,400000,400000,400000,0
|
|
20240409,152400,614121500,400000,400000,400000,400000,0
|
|
20240409,152300,614121500,400000,400000,400000,400000,0
|
|
20240409,152200,614121500,400000,400000,400000,400000,0
|
|
20240409,152100,614121500,400000,400000,400000,400000,0
|
|
20240409,152000,614121500,400000,400000,400000,400000,0
|
|
20240409,151900,614121500,400000,400000,400000,399500,7
|
|
20240409,151800,611322500,400000,400000,400000,400000,8
|
|
20240409,151700,608122500,399500,399500,399500,399500,1
|
|
20240409,151600,607723000,399500,399500,399500,399500,0
|
|
20240409,151500,607723000,399500,402000,402000,399500,74
|
|
20240409,151400,578142000,402000,402000,402000,402000,2
|
|
20240409,151300,577338000,402000,402000,402000,402000,0
|
|
20240409,151200,577338000,402000,402000,402000,402000,0
|
|
20240409,151100,577338000,402000,402000,402000,402000,0
|
|
20240409,151000,577338000,402000,400000,402000,400000,4
|
|
20240409,150900,575734000,402000,400000,402000,400000,8
|
|
20240409,150800,572528000,400000,400000,400000,400000,0
|
|
20240409,150700,572528000,400000,400000,400000,400000,0
|
|
20240409,150600,572528000,400000,400000,400000,400000,10
|
|
20240409,150500,568528000,400500,400500,400500,400500,0
|
|
20240409,150400,568528000,400500,400500,400500,400500,0
|
|
20240409,150300,568528000,400500,400500,400500,400500,10
|
|
20240409,150200,564523000,401000,401000,401000,401000,0
|
|
20240409,150100,564523000,401000,401000,401000,401000,1
|
|
20240409,150000,564122000,400500,400500,400500,400000,4
|
|
20240409,145900,562521000,400000,400000,400000,400000,0
|
|
20240409,145800,562521000,400000,400000,400000,400000,0
|
|
20240409,145700,562521000,400000,400000,400000,400000,0
|
|
20240409,145600,562521000,400000,400000,400000,400000,0
|
|
20240409,145500,562521000,400000,400000,402000,400000,5
|
|
20240409,145400,560517000,400000,400000,400000,400000,0
|
|
20240409,145300,560517000,400000,400000,400000,400000,0
|
|
20240409,145200,560517000,400000,400000,400000,400000,7
|
|
20240409,145100,557717000,399500,399500,399500,399500,0
|
|
20240409,145000,557717000,399500,400000,400000,399500,6
|
|
20240409,144900,555319500,400000,400000,400000,400000,2
|
|
20240409,144800,554519500,400000,400000,400000,400000,1
|
|
20240409,144700,554119500,400000,400000,400000,400000,36
|
|
20240409,144600,539719500,400500,400500,400500,400500,1
|
|
20240409,144500,539319000,400500,400500,400500,400500,0
|
|
20240409,144400,539319000,400500,401000,401000,400500,2
|
|
20240409,144300,538517500,401500,401500,401500,401500,0
|
|
20240409,144200,538517500,401500,401500,401500,400500,22
|
|
20240409,144100,529704500,400500,401500,401500,400500,6
|
|
20240409,144000,527298000,401000,401000,401000,401000,0
|
|
20240409,143900,527298000,401000,401000,401000,401000,0
|
|
20240409,143800,527298000,401000,401000,401000,401000,0
|
|
20240409,143700,527298000,401000,401000,401000,401000,25
|
|
20240409,143600,517273000,403500,403500,403500,403500,0
|
|
20240409,143500,517273000,403500,403500,403500,403500,3
|
|
20240409,143400,516062500,403500,400500,403500,400500,258
|
|
20240409,143300,412388500,400500,399500,400500,399500,125
|
|
20240409,143200,362395500,399500,399500,399500,399500,1
|
|
20240409,143100,361996000,399500,399500,399500,399500,2
|
|
20240409,143000,361197000,399500,399500,399500,399500,0
|
|
20240409,142900,361197000,399500,399500,399500,399500,4
|
|
20240409,142800,359599000,399500,399500,399500,399500,3
|
|
20240409,142700,358400500,399500,399500,399500,399500,5
|
|
20240409,142600,356403000,399500,399500,399500,399500,1
|
|
20240409,142500,356003500,399500,399500,399500,399500,4
|
|
20240409,142400,354405500,399500,399500,399500,399500,1
|
|
20240409,142300,354006000,399500,399500,399500,399500,2
|
|
20240409,142200,353207000,399500,399500,399500,399500,1
|
|
20240409,142100,352807500,399500,399500,399500,399500,2
|
|
20240409,142000,352008500,399500,399500,399500,399500,0
|
|
20240409,141900,352008500,399500,399500,399500,399500,1
|
|
20240409,141800,351609000,399500,399500,399500,399500,0
|
|
20240409,141700,351609000,399500,399500,399500,399500,2
|
|
20240409,141600,350810000,399500,399500,399500,399500,2
|
|
20240409,141500,350011000,399500,399000,399500,399000,2
|
|
20240409,141400,349212500,399500,399500,399500,399500,0
|
|
20240409,141300,349212500,399500,399500,399500,399500,2
|
|
20240409,141200,348413500,399000,399000,399000,399000,1
|
|
20240409,141100,348014500,399500,399500,399500,399500,1
|
|
20240409,141000,347615000,399500,399500,399500,399500,6
|
|
20240409,140900,345218000,399500,399500,399500,399500,1
|
|
20240409,140800,344818500,399500,399500,399500,399500,0
|
|
20240409,140700,344818500,399500,399500,399500,399500,3
|
|
20240409,140600,343620000,399500,399500,399500,399500,0
|
|
20240409,140500,343620000,399500,399500,399500,399500,2
|
|
20240409,140400,342821000,399500,399500,399500,399500,0
|
|
20240409,140300,342821000,399500,399500,399500,399500,1
|
|
20240409,140200,342421500,399500,399500,399500,399500,0
|
|
20240409,140100,342421500,399500,399500,399500,399500,2
|
|
20240409,140000,341622500,399500,399500,399500,399500,0
|
|
20240409,135900,341622500,399500,399500,399500,399500,1
|
|
20240409,135800,341223000,399500,399500,399500,399500,1
|
|
20240409,135700,340823500,399500,399500,399500,399500,1
|
|
20240409,135600,340424000,399500,399500,399500,399500,0
|
|
20240409,135500,340424000,399500,399500,399500,399500,1
|
|
20240409,135400,340024500,399500,399500,399500,399500,5
|
|
20240409,135300,338027000,399500,399500,399500,399500,0
|
|
20240409,135200,338027000,399500,399500,399500,399500,0
|
|
20240409,135100,338027000,399500,399500,399500,399500,0
|
|
20240409,135000,338027000,399500,399500,399500,399500,0
|
|
20240409,134900,338027000,399500,399500,399500,399500,2
|
|
20240409,134800,337228000,399500,399500,399500,399500,4
|
|
20240409,134700,335630000,399500,399500,399500,399500,0
|
|
20240409,134600,335630000,399500,399500,399500,399500,0
|
|
20240409,134500,335630000,399500,399000,399500,399000,2
|
|
20240409,134400,334831500,399500,399500,399500,399500,0
|
|
20240409,134300,334831500,399500,399500,399500,399500,0
|
|
20240409,134200,334831500,399500,399500,399500,399500,1
|
|
20240409,134100,334432000,399500,399500,399500,399500,1
|
|
20240409,134000,334032500,399500,399500,399500,399500,0
|
|
20240409,133900,334032500,399500,399500,399500,399500,1
|
|
20240409,133800,333633000,399500,399500,399500,399500,4
|
|
20240409,133700,332035000,399500,399000,399500,399000,44
|
|
20240409,133600,314477000,399000,399000,399000,399000,0
|
|
20240409,133500,314477000,399000,399000,399000,399000,1
|
|
20240409,133400,314078000,399000,399000,399000,399000,0
|
|
20240409,133300,314078000,399000,399000,399000,399000,2
|
|
20240409,133200,313280000,399000,399000,399000,399000,1
|
|
20240409,133100,312881000,399000,399000,399000,399000,0
|
|
20240409,133000,312881000,399000,399000,399000,399000,0
|
|
20240409,132900,312881000,399000,399000,399000,399000,1
|
|
20240409,132800,312482000,399000,399000,399000,399000,5
|
|
20240409,132700,310487000,399000,399000,399000,399000,2
|
|
20240409,132600,309689000,399000,399000,399000,399000,1
|
|
20240409,132500,309290000,399000,399000,399000,399000,0
|
|
20240409,132400,309290000,399000,399000,399000,399000,1
|
|
20240409,132300,308891000,399000,399000,399000,399000,1
|
|
20240409,132200,308492000,399000,399000,399000,399000,0
|
|
20240409,132100,308492000,399000,399000,399000,399000,1
|
|
20240409,132000,308093000,399000,399000,399000,399000,2
|
|
20240409,131900,307295000,399000,399000,399000,399000,0
|
|
20240409,131800,307295000,399000,399000,399000,399000,0
|
|
20240409,131700,307295000,399000,399000,399000,399000,1
|
|
20240409,131600,306896000,398500,398500,398500,398500,4
|
|
20240409,131500,305302000,399000,399000,399000,399000,1
|
|
20240409,131400,304903000,399000,399000,399000,399000,2
|
|
20240409,131300,304105000,399000,399000,399000,399000,4
|
|
20240409,131200,302509000,399000,399000,399000,399000,0
|
|
20240409,131100,302509000,399000,399000,399000,399000,1
|
|
20240409,131000,302110000,398500,399000,399000,398500,5
|
|
20240409,130900,300116500,399000,399000,399000,399000,2
|
|
20240409,130800,299318500,399000,399000,399000,399000,0
|
|
20240409,130700,299318500,399000,399000,399000,399000,3
|
|
20240409,130600,298121500,399000,399000,399000,399000,0
|
|
20240409,130500,298121500,399000,399000,399000,399000,1
|
|
20240409,130400,297722500,399000,399000,399000,399000,1
|
|
20240409,130300,297323500,399000,399000,399000,399000,0
|
|
20240409,130200,297323500,399000,399000,399000,399000,0
|
|
20240409,130100,297323500,399000,399000,399000,399000,2
|
|
20240409,130000,296525500,399000,399000,399000,399000,1
|
|
20240409,125900,296126500,399000,399000,399000,399000,6
|
|
20240409,125800,293732500,399000,399000,399000,399000,1
|
|
20240409,125700,293333500,399000,399000,399000,399000,0
|
|
20240409,125600,293333500,399000,399000,399000,399000,0
|
|
20240409,125500,293333500,399000,399000,399000,399000,1
|
|
20240409,125400,292934500,399000,399000,399000,399000,0
|
|
20240409,125300,292934500,399000,399000,399000,399000,0
|
|
20240409,125200,292934500,399000,399000,399000,399000,0
|
|
20240409,125100,292934500,399000,399000,399000,399000,0
|
|
20240409,125000,292934500,399000,399000,399000,399000,0
|
|
20240409,124900,292934500,399000,399000,399000,399000,0
|
|
20240409,124800,292934500,399000,399000,399000,399000,0
|
|
20240409,124700,292934500,399000,399000,399000,399000,1
|
|
20240409,124600,292535500,399000,399000,399000,399000,0
|
|
20240409,124500,292535500,399000,399000,399000,399000,0
|
|
20240409,124400,292535500,399000,399000,399000,399000,1
|
|
20240409,124300,292136500,399000,399000,399000,399000,2
|
|
20240409,124200,291338500,399000,399000,399000,399000,1
|
|
20240409,124100,290939500,399000,399000,399000,399000,2
|
|
20240409,124000,290141500,399000,398500,399000,398500,34
|
|
20240409,123900,276591000,398500,398500,398500,398500,3
|
|
20240409,123800,275395500,398500,398500,398500,398500,0
|
|
20240409,123700,275395500,398500,398500,398500,398500,0
|
|
20240409,123600,275395500,398500,398500,398500,398500,0
|
|
20240409,123500,275395500,398500,398500,398500,398500,0
|
|
20240409,123400,275395500,398500,398500,398500,398500,0
|
|
20240409,123300,275395500,398500,398500,398500,398500,1
|
|
20240409,123200,274997000,398500,398500,398500,398500,0
|
|
20240409,123100,274997000,398500,398500,398500,398500,0
|
|
20240409,123000,274997000,398500,398500,398500,398500,5
|
|
20240409,122900,273004500,398500,398500,398500,398500,0
|
|
20240409,122800,273004500,398500,398500,398500,398500,0
|
|
20240409,122700,273004500,398500,398500,398500,398500,0
|
|
20240409,122600,273004500,398500,398500,398500,398500,0
|
|
20240409,122500,273004500,398500,398500,398500,398500,0
|
|
20240409,122400,273004500,398500,398500,398500,398500,0
|
|
20240409,122300,273004500,398500,398500,398500,398500,0
|
|
20240409,122200,273004500,398500,398500,398500,398500,0
|
|
20240409,122100,273004500,398500,398500,398500,398500,0
|
|
20240409,122000,273004500,398500,398500,398500,398500,1
|
|
20240409,121900,272606000,398500,398500,398500,398500,0
|
|
20240409,121800,272606000,398500,398500,398500,398500,7
|
|
20240409,121700,269816500,398500,398000,398500,398000,4
|
|
20240409,121600,268223000,398500,398500,398500,398500,1
|
|
20240409,121500,267824500,398500,398500,398500,398500,39
|
|
20240409,121400,252283000,399000,399000,399000,399000,0
|
|
20240409,121300,252283000,399000,399000,399000,399000,1
|
|
20240409,121200,251884000,399000,399000,399000,399000,0
|
|
20240409,121100,251884000,399000,399000,399000,399000,0
|
|
20240409,121000,251884000,399000,399000,399000,398500,5
|
|
20240409,120900,249890000,399000,399000,399000,399000,0
|
|
20240409,120800,249890000,399000,399000,399000,399000,0
|
|
20240409,120700,249890000,399000,398500,399000,398500,5
|
|
20240409,120600,247897000,398500,399000,399000,398500,6
|
|
20240409,120500,245505500,399000,399000,399000,399000,0
|
|
20240409,120400,245505500,399000,399000,399000,399000,3
|
|
20240409,120300,244308500,399000,399000,399000,399000,0
|
|
20240409,120200,244308500,399000,399000,399000,399000,1
|
|
20240409,120100,243909500,399000,399000,399000,399000,0
|
|
20240409,120000,243909500,399000,399000,399000,399000,1
|
|
20240409,115900,243510500,399000,399000,399000,399000,0
|
|
20240409,115800,243510500,399000,398500,399000,398500,2
|
|
20240409,115700,242713000,399000,399000,399000,399000,1
|
|
20240409,115600,242314000,398500,398500,398500,398500,0
|
|
20240409,115500,242314000,398500,398500,398500,398500,1
|
|
20240409,115400,241915500,399000,399000,399000,399000,1
|
|
20240409,115300,241516500,399000,399000,399000,399000,4
|
|
20240409,115200,239920500,399000,399000,399000,399000,0
|
|
20240409,115100,239920500,399000,399000,399000,399000,1
|
|
20240409,115000,239521500,399000,399000,399000,399000,1
|
|
20240409,114900,239122500,399000,399000,399000,399000,1
|
|
20240409,114800,238723500,398500,398500,398500,398500,0
|
|
20240409,114700,238723500,398500,399000,399000,398500,2
|
|
20240409,114600,237926000,399000,399000,399000,399000,0
|
|
20240409,114500,237926000,399000,399000,399000,399000,1
|
|
20240409,114400,237527000,399000,399000,399000,399000,0
|
|
20240409,114300,237527000,399000,399000,399000,399000,1
|
|
20240409,114200,237128000,399000,399000,399000,399000,2
|
|
20240409,114100,236330000,399000,399000,399000,399000,1
|
|
20240409,114000,235931000,398500,399000,399000,398500,9
|
|
20240409,113900,232343500,399000,399000,399000,399000,1
|
|
20240409,113800,231944500,399000,399000,399000,399000,1
|
|
20240409,113700,231545500,398500,398500,398500,398500,1
|
|
20240409,113600,231147000,399000,399000,399000,399000,1
|
|
20240409,113500,230748000,399000,399000,399000,399000,1
|
|
20240409,113400,230349000,399000,399000,399000,399000,1
|
|
20240409,113300,229950000,399000,399000,399000,399000,0
|
|
20240409,113200,229950000,399000,399000,399000,399000,0
|
|
20240409,113100,229950000,399000,399000,399000,399000,0
|
|
20240409,113000,229950000,399000,399000,399000,399000,0
|
|
20240409,112900,229950000,399000,399000,399000,399000,0
|
|
20240409,112800,229950000,399000,399000,399000,399000,5
|
|
20240409,112700,227955000,398500,398500,398500,398500,0
|
|
20240409,112600,227955000,398500,398500,398500,398500,1
|
|
20240409,112500,227556500,399000,399000,399000,399000,1
|
|
20240409,112400,227157500,398500,398500,398500,398500,0
|
|
20240409,112300,227157500,398500,398500,398500,398500,0
|
|
20240409,112200,227157500,398500,398500,398500,398500,2
|
|
20240409,112100,226360500,398500,398500,398500,398500,0
|
|
20240409,112000,226360500,398500,398500,398500,398500,0
|
|
20240409,111900,226360500,398500,398500,398500,398500,0
|
|
20240409,111800,226360500,398500,398500,398500,398500,0
|
|
20240409,111700,226360500,398500,398500,398500,398500,0
|
|
20240409,111600,226360500,398500,398500,398500,398500,1
|
|
20240409,111500,225962000,399000,399000,399000,399000,1
|
|
20240409,111400,225563000,399000,399000,399000,399000,0
|
|
20240409,111300,225563000,399000,399000,399000,399000,1
|
|
20240409,111200,225164000,399000,399000,399000,399000,0
|
|
20240409,111100,225164000,399000,399000,399000,399000,0
|
|
20240409,111000,225164000,399000,399500,399500,399000,7
|
|
20240409,110900,222370000,399000,399000,399000,399000,0
|
|
20240409,110800,222370000,399000,399000,399000,399000,0
|
|
20240409,110700,222370000,399000,399000,399000,399000,0
|
|
20240409,110600,222370000,399000,399000,399000,399000,0
|
|
20240409,110500,222370000,399000,399000,399000,399000,1
|
|
20240409,110400,221971000,399000,399000,399000,399000,2
|
|
20240409,110300,221173000,399000,399000,399000,399000,7
|
|
20240409,110200,218380000,399000,399000,399000,399000,1
|
|
20240409,110100,217981000,399000,399000,399000,399000,7
|
|
20240409,110000,215188000,399000,399000,399000,399000,2
|
|
20240409,105900,214390000,398500,398500,398500,398500,0
|
|
20240409,105800,214390000,398500,398500,398500,398500,0
|
|
20240409,105700,214390000,398500,398500,398500,398500,0
|
|
20240409,105600,214390000,398500,398500,398500,398500,0
|
|
20240409,105500,214390000,398500,398500,398500,398500,2
|
|
20240409,105400,213593000,399500,399500,399500,399500,0
|
|
20240409,105300,213593000,399500,399500,399500,399500,0
|
|
20240409,105200,213593000,399500,399500,399500,399500,0
|
|
20240409,105100,213593000,399500,399500,399500,399500,0
|
|
20240409,105000,213593000,399500,398500,399500,398500,17
|
|
20240409,104900,206817500,398500,398500,398500,398500,1
|
|
20240409,104800,206419000,399000,399000,399000,399000,1
|
|
20240409,104700,206020000,399000,399000,399000,399000,0
|
|
20240409,104600,206020000,399000,399000,399000,399000,2
|
|
20240409,104500,205222000,399000,399000,399000,399000,2
|
|
20240409,104400,204424000,398500,398500,398500,398500,1
|
|
20240409,104300,204025500,398500,398500,398500,398500,0
|
|
20240409,104200,204025500,398500,399000,399000,398500,10
|
|
20240409,104100,200036000,399000,399000,399000,399000,0
|
|
20240409,104000,200036000,399000,399000,399000,399000,44
|
|
20240409,103900,182480000,399000,399000,399000,399000,0
|
|
20240409,103800,182480000,399000,399000,399000,399000,0
|
|
20240409,103700,182480000,399000,399000,399000,399000,1
|
|
20240409,103600,182081000,399500,399000,399500,399000,3
|
|
20240409,103500,180883500,399000,399500,399500,399000,14
|
|
20240409,103400,175291500,399500,399000,399500,399000,4
|
|
20240409,103300,173694000,399500,399500,399500,399500,0
|
|
20240409,103200,173694000,399500,399500,399500,399500,0
|
|
20240409,103100,173694000,399500,399500,399500,399500,0
|
|
20240409,103000,173694000,399500,399500,399500,399500,0
|
|
20240409,102900,173694000,399500,399000,399500,399000,38
|
|
20240409,102800,158531000,399000,399000,399000,399000,0
|
|
20240409,102700,158531000,399000,399000,399000,399000,0
|
|
20240409,102600,158531000,399000,399000,399000,399000,3
|
|
20240409,102500,157334000,399000,399000,399000,399000,0
|
|
20240409,102400,157334000,399000,399000,399000,399000,0
|
|
20240409,102300,157334000,399000,399500,399500,399000,30
|
|
20240409,102200,145349500,399500,399500,399500,399500,2
|
|
20240409,102100,144550500,399500,399500,399500,399500,0
|
|
20240409,102000,144550500,399500,399500,399500,399500,1
|
|
20240409,101900,144151000,400000,400000,400000,400000,0
|
|
20240409,101800,144151000,400000,400000,400000,400000,0
|
|
20240409,101700,144151000,400000,400000,400000,400000,0
|
|
20240409,101600,144151000,400000,400000,400000,400000,1
|
|
20240409,101500,143751000,399500,399500,399500,399500,0
|
|
20240409,101400,143751000,399500,399500,399500,399500,0
|
|
20240409,101300,143751000,399500,399500,399500,399500,1
|
|
20240409,101200,143351500,400000,400000,400000,400000,0
|
|
20240409,101100,143351500,400000,400000,400000,400000,0
|
|
20240409,101000,143351500,400000,400000,400000,399500,7
|
|
20240409,100900,140553000,400000,400000,400000,400000,0
|
|
20240409,100800,140553000,400000,400000,400000,400000,1
|
|
20240409,100700,140153000,399500,399500,399500,399500,52
|
|
20240409,100600,119379000,399500,399500,399500,399500,0
|
|
20240409,100500,119379000,399500,399500,399500,399500,1
|
|
20240409,100400,118979500,400000,400000,400000,400000,0
|
|
20240409,100300,118979500,400000,400000,400000,400000,0
|
|
20240409,100200,118979500,400000,399500,400000,399500,5
|
|
20240409,100100,116980000,400000,399500,400000,399500,6
|
|
20240409,100000,114580500,400000,400000,400000,400000,1
|
|
20240409,095900,114180500,400000,400000,400000,400000,0
|
|
20240409,095800,114180500,400000,400000,400000,400000,5
|
|
20240409,095700,112180500,400000,400000,400000,400000,0
|
|
20240409,095600,112180500,400000,400000,400000,400000,0
|
|
20240409,095500,112180500,400000,400000,400000,400000,3
|
|
20240409,095400,110980500,400000,400000,400000,400000,5
|
|
20240409,095300,108980500,400000,400000,400000,400000,8
|
|
20240409,095200,105780500,400000,400000,400000,400000,1
|
|
20240409,095100,105380500,400500,400500,400500,400500,0
|
|
20240409,095000,105380500,400500,400500,400500,400500,10
|
|
20240409,094900,101375500,400500,400500,400500,400500,0
|
|
20240409,094800,101375500,400500,400500,400500,400500,1
|
|
20240409,094700,100975000,400500,400500,400500,400500,0
|
|
20240409,094600,100975000,400500,400000,400500,400000,6
|
|
20240409,094500,98573500,400000,400000,400000,400000,5
|
|
20240409,094400,96573500,400000,400000,400000,400000,26
|
|
20240409,094300,86173500,400500,400500,400500,400500,1
|
|
20240409,094200,85773000,400000,400500,400500,400000,2
|
|
20240409,094100,84972500,400500,400500,400500,400000,3
|
|
20240409,094000,83771500,400500,400000,400500,400000,7
|
|
20240409,093900,80971000,400000,400000,400000,400000,1
|
|
20240409,093800,80571000,400000,400000,400000,400000,57
|
|
20240409,093700,57771000,400000,399500,400000,399500,21
|
|
20240409,093600,49380000,399500,399500,399500,399500,1
|
|
20240409,093500,48980500,399500,399500,399500,399500,3
|
|
20240409,093400,47782000,399500,399500,399500,399500,3
|
|
20240409,093300,46583500,399500,399500,399500,399500,1
|
|
20240409,093200,46184000,399000,399000,399000,399000,1
|
|
20240409,093100,45785000,399000,399000,399000,399000,0
|
|
20240409,093000,45785000,399000,399000,399000,399000,4
|
|
20240409,092900,44189000,398500,398500,398500,398500,0
|
|
20240409,092800,44189000,398500,398500,398500,398500,0
|
|
20240409,092700,44189000,398500,399000,399000,398500,9
|
|
20240409,092600,40598500,399000,399000,399000,399000,0
|
|
20240409,092500,40598500,399000,399000,399000,399000,0
|
|
20240409,092400,40598500,399000,399000,399000,399000,0
|
|
20240409,092300,40598500,399000,399000,399000,399000,0
|
|
20240409,092200,40598500,399000,399000,399000,399000,2
|
|
20240409,092100,39800500,399000,399000,399000,399000,7
|
|
20240409,092000,37007500,398500,398500,398500,398500,1
|
|
20240409,091900,36609000,398500,398500,398500,398500,0
|
|
20240409,091800,36609000,398500,398500,398500,398500,1
|
|
20240409,091700,36210500,398500,398500,398500,398500,8
|
|
20240409,091600,33022500,398500,398500,398500,398500,5
|
|
20240409,091500,31030000,399000,399000,399000,399000,7
|
|
20240409,091400,28237000,399000,399000,399000,399000,0
|
|
20240409,091300,28237000,399000,399000,399000,399000,0
|
|
20240409,091200,28237000,399000,399000,399000,399000,4
|
|
20240409,091100,26641000,398500,398500,398500,398500,2
|
|
20240409,091000,25844000,398000,398500,398500,398000,3
|
|
20240409,090900,24649500,397500,397500,397500,397500,0
|
|
20240409,090800,24649500,397500,397500,397500,397500,0
|
|
20240409,090700,24649500,397500,397500,397500,397500,0
|
|
20240409,090600,24649500,397500,397500,397500,397500,5
|
|
20240409,090500,22662000,397500,397500,397500,397500,1
|
|
20240409,090400,22264500,399000,399000,399000,399000,1
|
|
20240409,090300,21865500,398000,398000,398000,398000,3
|
|
20240409,090200,20671500,397500,397500,397500,397500,2
|
|
20240409,090100,19876500,397500,398000,398000,397500,3
|
|
20240409,090000,18683500,398000,397500,398000,397500,47
|