661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,195800,920958100,23750,23750,23750,23750,255
|
|
20240408,195700,920958100,23750,23750,23750,23750,0
|
|
20240408,195600,920958100,23750,23750,23750,23750,0
|
|
20240408,195500,920958100,23750,23750,23750,23750,0
|
|
20240408,195400,920958100,23750,23750,23750,23750,0
|
|
20240408,195300,920958100,23750,23750,23750,23750,0
|
|
20240408,195200,920958100,23750,23750,23750,23750,0
|
|
20240408,195100,920958100,23750,23750,23750,23750,0
|
|
20240408,195000,920958100,23750,23750,23750,23750,0
|
|
20240408,194900,920958100,23750,23750,23750,23750,0
|
|
20240408,194800,920958100,23750,23750,23750,23750,0
|
|
20240408,194700,920958100,23750,23750,23750,23750,0
|
|
20240408,194600,920958100,23750,23750,23750,23750,0
|
|
20240408,194500,920958100,23750,23750,23750,23750,0
|
|
20240408,194400,920958100,23750,23750,23750,23750,0
|
|
20240408,194300,920958100,23750,23750,23750,23750,0
|
|
20240408,194200,920958100,23750,23750,23750,23750,0
|
|
20240408,194100,920958100,23750,23750,23750,23750,0
|
|
20240408,194000,920958100,23750,23750,23750,23750,0
|
|
20240408,193900,920958100,23750,23750,23750,23750,0
|
|
20240408,193800,920958100,23750,23750,23750,23750,0
|
|
20240408,193700,920958100,23750,23750,23750,23750,0
|
|
20240408,193600,920958100,23750,23750,23750,23750,0
|
|
20240408,193500,920958100,23750,23750,23750,23750,0
|
|
20240408,193400,920958100,23750,23750,23750,23750,0
|
|
20240408,193300,920958100,23750,23750,23750,23750,0
|
|
20240408,193200,920958100,23750,23750,23750,23750,0
|
|
20240408,193100,920958100,23750,23750,23750,23750,0
|
|
20240408,193000,920958100,23750,23750,23750,23750,0
|
|
20240408,192900,920958100,23750,23750,23750,23750,0
|
|
20240408,192800,920958100,23750,23750,23750,23750,255
|
|
20240408,192700,920958100,23750,23750,23750,23750,0
|
|
20240408,192600,920958100,23750,23750,23750,23750,0
|
|
20240408,192500,920958100,23750,23750,23750,23750,0
|
|
20240408,192400,920958100,23750,23750,23750,23750,0
|
|
20240408,192300,920958100,23750,23750,23750,23750,0
|
|
20240408,192200,920958100,23750,23750,23750,23750,0
|
|
20240408,192100,920958100,23750,23750,23750,23750,0
|
|
20240408,192000,920958100,23750,23750,23750,23750,0
|
|
20240408,191900,920958100,23750,23750,23750,23750,0
|
|
20240408,191800,920958100,23750,23750,23750,23750,0
|
|
20240408,191700,920958100,23750,23750,23750,23750,0
|
|
20240408,191600,920958100,23750,23750,23750,23750,0
|
|
20240408,191500,920958100,23750,23750,23750,23750,0
|
|
20240408,191400,920958100,23750,23750,23750,23750,0
|
|
20240408,191300,920958100,23750,23750,23750,23750,0
|
|
20240408,191200,920958100,23750,23750,23750,23750,0
|
|
20240408,191100,920958100,23750,23750,23750,23750,0
|
|
20240408,191000,920958100,23750,23750,23750,23750,0
|
|
20240408,190900,920958100,23750,23750,23750,23750,0
|
|
20240408,190800,920958100,23750,23750,23750,23750,0
|
|
20240408,190700,920958100,23750,23750,23750,23750,0
|
|
20240408,190600,920958100,23750,23750,23750,23750,0
|
|
20240408,190500,920958100,23750,23750,23750,23750,0
|
|
20240408,190400,920958100,23750,23750,23750,23750,0
|
|
20240408,190300,920958100,23750,23750,23750,23750,0
|
|
20240408,190200,920958100,23750,23750,23750,23750,0
|
|
20240408,190100,920958100,23750,23750,23750,23750,0
|
|
20240408,190000,920958100,23750,23750,23750,23750,0
|
|
20240408,185900,920958100,23750,23750,23750,23750,0
|
|
20240408,185800,920958100,23750,23750,23750,23750,255
|
|
20240408,185700,920958100,23750,23750,23750,23750,0
|
|
20240408,185600,920958100,23750,23750,23750,23750,0
|
|
20240408,185500,920958100,23750,23750,23750,23750,0
|
|
20240408,185400,920958100,23750,23750,23750,23750,0
|
|
20240408,185300,920958100,23750,23750,23750,23750,0
|
|
20240408,185200,920958100,23750,23750,23750,23750,0
|
|
20240408,185100,920958100,23750,23750,23750,23750,0
|
|
20240408,185000,920958100,23750,23750,23750,23750,0
|
|
20240408,184900,920958100,23750,23750,23750,23750,0
|
|
20240408,184800,920958100,23750,23750,23750,23750,0
|
|
20240408,184700,920958100,23750,23750,23750,23750,0
|
|
20240408,184600,920958100,23750,23750,23750,23750,0
|
|
20240408,184500,920958100,23750,23750,23750,23750,0
|
|
20240408,184400,920958100,23750,23750,23750,23750,0
|
|
20240408,184300,920958100,23750,23750,23750,23750,0
|
|
20240408,184200,920958100,23750,23750,23750,23750,0
|
|
20240408,184100,920958100,23750,23750,23750,23750,0
|
|
20240408,184000,920958100,23750,23750,23750,23750,0
|
|
20240408,183900,920958100,23750,23750,23750,23750,0
|
|
20240408,183800,920958100,23750,23750,23750,23750,0
|
|
20240408,183700,920958100,23750,23750,23750,23750,0
|
|
20240408,183600,920958100,23750,23750,23750,23750,0
|
|
20240408,183500,920958100,23750,23750,23750,23750,0
|
|
20240408,183400,920958100,23750,23750,23750,23750,0
|
|
20240408,183300,920958100,23750,23750,23750,23750,0
|
|
20240408,183200,920958100,23750,23750,23750,23750,0
|
|
20240408,183100,920958100,23750,23750,23750,23750,0
|
|
20240408,183000,920958100,23750,23750,23750,23750,0
|
|
20240408,182900,920958100,23750,23750,23750,23750,0
|
|
20240408,182800,920958100,23750,23750,23750,23750,255
|
|
20240408,182700,920958100,23750,23750,23750,23750,0
|
|
20240408,182600,920958100,23750,23750,23750,23750,0
|
|
20240408,182500,920958100,23750,23750,23750,23750,0
|
|
20240408,182400,920958100,23750,23750,23750,23750,0
|
|
20240408,182300,920958100,23750,23750,23750,23750,0
|
|
20240408,182200,920958100,23750,23750,23750,23750,0
|
|
20240408,182100,920958100,23750,23750,23750,23750,0
|
|
20240408,182000,920958100,23750,23750,23750,23750,0
|
|
20240408,181900,920958100,23750,23750,23750,23750,0
|
|
20240408,181800,920958100,23750,23750,23750,23750,0
|
|
20240408,181700,920958100,23750,23750,23750,23750,0
|
|
20240408,181600,920958100,23750,23750,23750,23750,0
|
|
20240408,181500,920958100,23750,23750,23750,23750,0
|
|
20240408,181400,920958100,23750,23750,23750,23750,0
|
|
20240408,181300,920958100,23750,23750,23750,23750,0
|
|
20240408,181200,920958100,23750,23750,23750,23750,0
|
|
20240408,181100,920958100,23750,23750,23750,23750,0
|
|
20240408,181000,920958100,23750,23750,23750,23750,0
|
|
20240408,180900,920958100,23750,23750,23750,23750,0
|
|
20240408,180800,920958100,23750,23750,23750,23750,0
|
|
20240408,180700,920958100,23750,23750,23750,23750,0
|
|
20240408,180600,920958100,23750,23750,23750,23750,0
|
|
20240408,180500,920958100,23750,23750,23750,23750,0
|
|
20240408,180400,920958100,23750,23750,23750,23750,0
|
|
20240408,180300,920958100,23750,23750,23750,23750,0
|
|
20240408,180200,920958100,23750,23750,23750,23750,0
|
|
20240408,180100,920958100,23750,23750,23750,23750,0
|
|
20240408,180000,920958100,23750,23750,23750,23750,0
|
|
20240408,175900,920958100,23750,23750,23750,23750,0
|
|
20240408,175800,920958100,23750,23750,23750,23750,255
|
|
20240408,175700,920958100,23750,23750,23750,23750,0
|
|
20240408,175600,920958100,23750,23750,23750,23750,0
|
|
20240408,175500,920958100,23750,23750,23750,23750,0
|
|
20240408,175400,920958100,23750,23750,23750,23750,0
|
|
20240408,175300,920958100,23750,23750,23750,23750,0
|
|
20240408,175200,920958100,23750,23750,23750,23750,0
|
|
20240408,175100,920958100,23750,23750,23750,23750,0
|
|
20240408,175000,920958100,23750,23750,23750,23750,0
|
|
20240408,174900,920958100,23750,23750,23750,23750,0
|
|
20240408,174800,920958100,23750,23750,23750,23750,0
|
|
20240408,174700,920958100,23750,23750,23750,23750,0
|
|
20240408,174600,920958100,23750,23750,23750,23750,0
|
|
20240408,174500,920958100,23750,23750,23750,23750,0
|
|
20240408,174400,920958100,23750,23750,23750,23750,0
|
|
20240408,174300,920958100,23750,23750,23750,23750,0
|
|
20240408,174200,920958100,23750,23750,23750,23750,0
|
|
20240408,174100,920958100,23750,23750,23750,23750,0
|
|
20240408,174000,920958100,23750,23750,23750,23750,0
|
|
20240408,173900,920958100,23750,23750,23750,23750,0
|
|
20240408,173800,920958100,23750,23750,23750,23750,0
|
|
20240408,173700,920958100,23750,23750,23750,23750,0
|
|
20240408,173600,920958100,23750,23750,23750,23750,0
|
|
20240408,173500,920958100,23750,23750,23750,23750,0
|
|
20240408,173400,920958100,23750,23750,23750,23750,0
|
|
20240408,173300,920958100,23750,23750,23750,23750,0
|
|
20240408,173200,920958100,23750,23750,23750,23750,0
|
|
20240408,173100,920958100,23750,23750,23750,23750,0
|
|
20240408,173000,920958100,23750,23750,23750,23750,0
|
|
20240408,172900,920958100,23750,23750,23750,23750,0
|
|
20240408,172800,920958100,23750,23750,23750,23750,255
|
|
20240408,172700,920958100,23750,23750,23750,23750,0
|
|
20240408,172600,920958100,23750,23750,23750,23750,0
|
|
20240408,172500,920958100,23750,23750,23750,23750,0
|
|
20240408,172400,920958100,23750,23750,23750,23750,0
|
|
20240408,172300,920958100,23750,23750,23750,23750,0
|
|
20240408,172200,920958100,23750,23750,23750,23750,0
|
|
20240408,172100,920958100,23750,23750,23750,23750,0
|
|
20240408,172000,920958100,23750,23750,23750,23750,0
|
|
20240408,171900,920958100,23750,23750,23750,23750,0
|
|
20240408,171800,920958100,23750,23750,23750,23750,0
|
|
20240408,171700,920958100,23750,23750,23750,23750,0
|
|
20240408,171600,920958100,23750,23750,23750,23750,0
|
|
20240408,171500,920958100,23750,23750,23750,23750,0
|
|
20240408,171400,920958100,23750,23750,23750,23750,0
|
|
20240408,171300,920958100,23750,23750,23750,23750,0
|
|
20240408,171200,920958100,23750,23750,23750,23750,0
|
|
20240408,171100,920958100,23750,23750,23750,23750,0
|
|
20240408,171000,920958100,23750,23750,23750,23750,0
|
|
20240408,170900,920958100,23750,23750,23750,23750,0
|
|
20240408,170800,920958100,23750,23750,23750,23750,0
|
|
20240408,170700,920958100,23750,23750,23750,23750,0
|
|
20240408,170600,920958100,23750,23750,23750,23750,0
|
|
20240408,170500,920958100,23750,23750,23750,23750,0
|
|
20240408,170400,920958100,23750,23750,23750,23750,0
|
|
20240408,170300,920958100,23750,23750,23750,23750,0
|
|
20240408,170200,920958100,23750,23750,23750,23750,0
|
|
20240408,170100,920958100,23750,23750,23750,23750,0
|
|
20240408,170000,920958100,23750,23750,23750,23750,0
|
|
20240408,165900,920958100,23750,23750,23750,23750,0
|
|
20240408,165800,920958100,23750,23750,23750,23750,255
|
|
20240408,165700,920958100,23750,23750,23750,23750,0
|
|
20240408,165600,920958100,23750,23750,23750,23750,0
|
|
20240408,165500,920958100,23750,23750,23750,23750,0
|
|
20240408,165400,920958100,23750,23750,23750,23750,0
|
|
20240408,165300,920958100,23750,23750,23750,23750,0
|
|
20240408,165200,920958100,23750,23750,23750,23750,0
|
|
20240408,165100,920958100,23750,23750,23750,23750,0
|
|
20240408,165000,920958100,23750,23750,23750,23750,0
|
|
20240408,164900,920958100,23750,23750,23750,23750,0
|
|
20240408,164800,920958100,23750,23750,23750,23750,0
|
|
20240408,164700,920958100,23750,23750,23750,23750,0
|
|
20240408,164600,920958100,23750,23750,23750,23750,0
|
|
20240408,164500,920958100,23750,23750,23750,23750,0
|
|
20240408,164400,920958100,23750,23750,23750,23750,0
|
|
20240408,164300,920958100,23750,23750,23750,23750,0
|
|
20240408,164200,920958100,23750,23750,23750,23750,0
|
|
20240408,164100,920958100,23750,23750,23750,23750,0
|
|
20240408,164000,920958100,23750,23750,23750,23750,0
|
|
20240408,163900,920958100,23750,23750,23750,23750,0
|
|
20240408,163800,920958100,23750,23750,23750,23750,0
|
|
20240408,163700,920958100,23750,23750,23750,23750,0
|
|
20240408,163600,920958100,23750,23750,23750,23750,0
|
|
20240408,163500,920958100,23750,23750,23750,23750,0
|
|
20240408,163400,920958100,23750,23750,23750,23750,0
|
|
20240408,163300,920958100,23750,23750,23750,23750,0
|
|
20240408,163200,920958100,23750,23750,23750,23750,0
|
|
20240408,163100,920958100,23750,23750,23750,23750,0
|
|
20240408,163000,920958100,23750,23750,23750,23750,0
|
|
20240408,162900,920958100,23750,23750,23750,23750,0
|
|
20240408,162800,920958100,23750,23750,23750,23750,255
|
|
20240408,162700,920958100,23750,23750,23750,23750,0
|
|
20240408,162600,920958100,23750,23750,23750,23750,0
|
|
20240408,162500,920958100,23750,23750,23750,23750,0
|
|
20240408,162400,920958100,23750,23750,23750,23750,0
|
|
20240408,162300,920958100,23750,23750,23750,23750,0
|
|
20240408,162200,920958100,23750,23750,23750,23750,0
|
|
20240408,162100,920958100,23750,23750,23750,23750,0
|
|
20240408,162000,920958100,23750,23750,23750,23750,0
|
|
20240408,161900,920958100,23750,23750,23750,23750,0
|
|
20240408,161800,920958100,23750,23750,23750,23750,0
|
|
20240408,161700,920958100,23750,23750,23750,23750,0
|
|
20240408,161600,920958100,23750,23750,23750,23750,0
|
|
20240408,161500,920958100,23750,23750,23750,23750,0
|
|
20240408,161400,920958100,23750,23750,23750,23750,0
|
|
20240408,161300,920958100,23750,23750,23750,23750,0
|
|
20240408,161200,920958100,23750,23750,23750,23750,0
|
|
20240408,161100,920958100,23750,23750,23750,23750,0
|
|
20240408,161000,920958100,23750,23750,23750,23750,0
|
|
20240408,160900,920958100,23750,23750,23750,23750,0
|
|
20240408,160800,920958100,23750,23750,23750,23750,0
|
|
20240408,160700,920958100,23750,23750,23750,23750,0
|
|
20240408,160600,920958100,23750,23750,23750,23750,0
|
|
20240408,160500,920958100,23750,23750,23750,23750,0
|
|
20240408,160400,920958100,23750,23750,23750,23750,0
|
|
20240408,160300,920958100,23750,23750,23750,23750,0
|
|
20240408,160200,920958100,23750,23750,23750,23750,0
|
|
20240408,160100,920958100,23750,23750,23750,23750,0
|
|
20240408,160000,920958100,23750,23750,23750,23750,0
|
|
20240408,155900,920958100,23750,23750,23750,23750,0
|
|
20240408,155800,920958100,23750,23750,23750,23750,255
|
|
20240408,155700,920958100,23750,23750,23750,23750,0
|
|
20240408,155600,920958100,23750,23750,23750,23750,0
|
|
20240408,155500,920958100,23750,23750,23750,23750,0
|
|
20240408,155400,920958100,23750,23750,23750,23750,0
|
|
20240408,155300,920958100,23750,23750,23750,23750,0
|
|
20240408,155200,920958100,23750,23750,23750,23750,0
|
|
20240408,155100,920958100,23750,23750,23750,23750,0
|
|
20240408,155000,920958100,23750,23750,23750,23750,0
|
|
20240408,154900,920958100,23750,23750,23750,23750,0
|
|
20240408,154800,920958100,23750,23750,23750,23750,0
|
|
20240408,154700,920958100,23750,23750,23750,23750,0
|
|
20240408,154600,920958100,23750,23750,23750,23750,0
|
|
20240408,154500,920958100,23750,23750,23750,23750,0
|
|
20240408,154400,920958100,23750,23750,23750,23750,0
|
|
20240408,154300,920958100,23750,23750,23750,23750,0
|
|
20240408,154200,920958100,23750,23750,23750,23750,0
|
|
20240408,154100,920958100,23750,23750,23750,23750,0
|
|
20240408,154000,920958100,23750,23750,23750,23750,0
|
|
20240408,153900,920958100,23750,23750,23750,23750,0
|
|
20240408,153800,920958100,23750,23750,23750,23750,0
|
|
20240408,153700,920958100,23750,23750,23750,23750,0
|
|
20240408,153600,920958100,23750,23750,23750,23750,0
|
|
20240408,153500,920958100,23750,23750,23750,23750,0
|
|
20240408,153400,920958100,23750,23750,23750,23750,0
|
|
20240408,153300,920958100,23750,23750,23750,23750,0
|
|
20240408,153200,920958100,23750,23750,23750,23750,0
|
|
20240408,153100,920958100,23750,23750,23750,23750,0
|
|
20240408,153000,920958100,23750,23750,23750,23750,255
|
|
20240408,152900,914901850,23550,23550,23550,23550,0
|
|
20240408,152800,914901850,23550,23550,23550,23550,0
|
|
20240408,152700,914901850,23550,23550,23550,23550,0
|
|
20240408,152600,914901850,23550,23550,23550,23550,0
|
|
20240408,152500,914901850,23550,23550,23550,23550,0
|
|
20240408,152400,914901850,23550,23550,23550,23550,0
|
|
20240408,152300,914901850,23550,23550,23550,23550,0
|
|
20240408,152200,914901850,23550,23550,23550,23550,0
|
|
20240408,152100,914901850,23550,23550,23550,23550,0
|
|
20240408,152000,914901850,23550,23550,23550,23550,0
|
|
20240408,151900,914901850,23550,23550,23550,23550,995
|
|
20240408,151800,891469600,23550,23750,23750,23550,241
|
|
20240408,151700,885747650,23750,23700,23750,23700,205
|
|
20240408,151600,880883900,23650,23650,23650,23650,0
|
|
20240408,151500,880883900,23650,23650,23650,23650,77
|
|
20240408,151400,879062850,23700,23700,23700,23700,1
|
|
20240408,151300,879039150,23650,23600,23650,23550,1838
|
|
20240408,151200,835663850,23650,23600,23650,23600,140
|
|
20240408,151100,832357050,23650,23650,23650,23650,367
|
|
20240408,151000,823677500,23700,23700,23700,23700,1
|
|
20240408,150900,823653800,23700,23700,23700,23700,121
|
|
20240408,150800,820786100,23700,23700,23700,23700,0
|
|
20240408,150700,820786100,23700,23700,23700,23700,0
|
|
20240408,150600,820786100,23700,23700,23700,23700,129
|
|
20240408,150500,817728800,23700,23700,23700,23700,25
|
|
20240408,150400,817136300,23700,23700,23700,23700,0
|
|
20240408,150300,817136300,23700,23700,23700,23700,0
|
|
20240408,150200,817136300,23700,23650,23700,23650,125
|
|
20240408,150100,814175150,23700,23650,23700,23650,47
|
|
20240408,150000,813062450,23650,23650,23650,23650,7
|
|
20240408,145900,812896900,23650,23700,23700,23650,151
|
|
20240408,145800,809318350,23650,23700,23700,23650,112
|
|
20240408,145700,806668300,23700,23700,23700,23700,0
|
|
20240408,145600,806668300,23700,23700,23700,23700,14
|
|
20240408,145500,806336500,23700,23700,23700,23700,86
|
|
20240408,145400,804298300,23700,23700,23700,23700,23
|
|
20240408,145300,803753200,23650,23650,23700,23650,79
|
|
20240408,145200,801881850,23650,23700,23700,23650,315
|
|
20240408,145100,794427200,23700,23700,23700,23700,11
|
|
20240408,145000,794166500,23700,23700,23700,23700,69
|
|
20240408,144900,792531200,23750,23750,23750,23750,0
|
|
20240408,144800,792531200,23750,23700,23750,23700,118
|
|
20240408,144700,789729700,23700,23700,23700,23700,90
|
|
20240408,144600,787596700,23650,23600,23650,23600,26
|
|
20240408,144500,786981850,23600,23700,23700,23600,198
|
|
20240408,144400,782299250,23650,23650,23650,23650,11
|
|
20240408,144300,782039100,23650,23650,23650,23650,45
|
|
20240408,144200,780974850,23700,23700,23700,23700,25
|
|
20240408,144100,780382350,23700,23700,23700,23700,99
|
|
20240408,144000,778036050,23650,23650,23650,23650,0
|
|
20240408,143900,778036050,23650,23650,23650,23650,23
|
|
20240408,143800,777492100,23650,23650,23650,23650,98
|
|
20240408,143700,775174400,23650,23650,23650,23650,169
|
|
20240408,143600,771177550,23650,23650,23650,23650,0
|
|
20240408,143500,771177550,23650,23650,23650,23650,0
|
|
20240408,143400,771177550,23650,23650,23650,23650,99
|
|
20240408,143300,768836200,23650,23650,23650,23650,25
|
|
20240408,143200,768244950,23650,23650,23650,23650,0
|
|
20240408,143100,768244950,23650,23650,23650,23650,99
|
|
20240408,143000,765903600,23650,23650,23650,23650,111
|
|
20240408,142900,763278450,23650,23650,23650,23650,180
|
|
20240408,142800,759021450,23650,23650,23650,23650,25
|
|
20240408,142700,758430200,23700,23600,23700,23600,98
|
|
20240408,142600,756107700,23600,23600,23600,23600,28
|
|
20240408,142500,755446900,23600,23600,23600,23600,1
|
|
20240408,142400,755423300,23700,23700,23700,23700,120
|
|
20240408,142300,752579300,23650,23650,23650,23650,2
|
|
20240408,142200,752532000,23700,23700,23700,23700,0
|
|
20240408,142100,752532000,23700,23700,23700,23700,0
|
|
20240408,142000,752532000,23700,23700,23700,23650,153
|
|
20240408,141900,748907350,23700,23700,23700,23700,0
|
|
20240408,141800,748907350,23700,23700,23700,23700,10
|
|
20240408,141700,748670350,23700,23700,23700,23700,98
|
|
20240408,141600,746347750,23650,23700,23700,23650,82
|
|
20240408,141500,744407300,23700,23700,23700,23700,0
|
|
20240408,141400,744407300,23700,23700,23700,23700,0
|
|
20240408,141300,744407300,23700,23700,23700,23700,98
|
|
20240408,141200,742084700,23700,23650,23700,23650,28
|
|
20240408,141100,741421300,23700,23700,23700,23700,0
|
|
20240408,141000,741421300,23700,23650,23700,23650,19
|
|
20240408,140900,740971550,23700,23700,23700,23700,99
|
|
20240408,140800,738625250,23700,23650,23700,23650,26
|
|
20240408,140700,738009150,23650,23650,23650,23650,5
|
|
20240408,140600,737890900,23700,23700,23700,23700,97
|
|
20240408,140500,735592000,23650,23650,23650,23650,10
|
|
20240408,140400,735355500,23600,23700,23700,23600,13
|
|
20240408,140300,735047500,23700,23700,23700,23700,0
|
|
20240408,140200,735047500,23700,23700,23700,23700,111
|
|
20240408,140100,732416800,23700,23700,23700,23700,0
|
|
20240408,140000,732416800,23700,23700,23700,23700,0
|
|
20240408,135900,732416800,23700,23700,23700,23700,125
|
|
20240408,135800,729454300,23700,23700,23700,23700,2
|
|
20240408,135700,729406900,23700,23700,23700,23700,0
|
|
20240408,135600,729406900,23700,23700,23700,23700,0
|
|
20240408,135500,729406900,23700,23700,23700,23700,100
|
|
20240408,135400,727036900,23700,23700,23700,23700,8
|
|
20240408,135300,726847300,23700,23700,23700,23700,54
|
|
20240408,135200,725567500,23700,23700,23700,23700,108
|
|
20240408,135100,723007900,23650,23650,23650,23650,45
|
|
20240408,135000,721943650,23750,23750,23750,23750,1
|
|
20240408,134900,721919900,23600,23600,23600,23600,2
|
|
20240408,134800,721872700,23700,23650,23700,23600,554
|
|
20240408,134700,708782000,23650,23650,23650,23650,0
|
|
20240408,134600,708782000,23650,23650,23650,23650,46
|
|
20240408,134500,707694100,23650,23700,23700,23650,123
|
|
20240408,134400,704779150,23700,23700,23700,23700,2
|
|
20240408,134300,704731750,23700,23700,23700,23700,499
|
|
20240408,134200,692905450,23700,23750,23750,23700,5
|
|
20240408,134100,692786750,23750,23750,23750,23750,138
|
|
20240408,134000,689509250,23700,23700,23700,23700,3
|
|
20240408,133900,689438150,23750,23750,23750,23750,0
|
|
20240408,133800,689438150,23750,23700,23750,23700,99
|
|
20240408,133700,687086950,23700,23700,23700,23700,0
|
|
20240408,133600,687086950,23700,23700,23700,23700,3
|
|
20240408,133500,687015850,23750,23750,23750,23750,0
|
|
20240408,133400,687015850,23750,23700,23750,23700,121
|
|
20240408,133300,684143250,23750,23750,23750,23750,0
|
|
20240408,133200,684143250,23750,23750,23750,23750,0
|
|
20240408,133100,684143250,23750,23750,23750,23750,100
|
|
20240408,133000,681768250,23700,23700,23700,23700,547
|
|
20240408,132900,668804350,23700,23750,23750,23700,5
|
|
20240408,132800,668685650,23750,23750,23750,23750,0
|
|
20240408,132700,668685650,23750,23750,23750,23750,98
|
|
20240408,132600,666358150,23700,23700,23750,23700,32
|
|
20240408,132500,665598500,23700,23750,23750,23700,472
|
|
20240408,132400,654406900,23750,23800,23800,23750,101
|
|
20240408,132300,652003250,23800,23800,23800,23800,0
|
|
20240408,132200,652003250,23800,23800,23800,23800,0
|
|
20240408,132100,652003250,23800,23800,23800,23800,30
|
|
20240408,132000,651289250,23800,23800,23800,23800,114
|
|
20240408,131900,648576050,23800,23800,23800,23800,48
|
|
20240408,131800,647433650,23800,23800,23800,23800,0
|
|
20240408,131700,647433650,23800,23800,23800,23800,97
|
|
20240408,131600,645125050,23800,23800,23800,23800,0
|
|
20240408,131500,645125050,23800,23800,23800,23800,0
|
|
20240408,131400,645125050,23800,23800,23800,23800,0
|
|
20240408,131300,645125050,23800,23800,23800,23800,115
|
|
20240408,131200,642388050,23750,23750,23750,23750,0
|
|
20240408,131100,642388050,23750,23750,23750,23750,10
|
|
20240408,131000,642150550,23800,23800,23800,23800,65
|
|
20240408,130900,640603550,23800,23800,23800,23800,33
|
|
20240408,130800,639818150,23800,23800,23800,23800,24
|
|
20240408,130700,639246950,23800,23800,23800,23800,0
|
|
20240408,130600,639246950,23800,23800,23800,23800,122
|
|
20240408,130500,636343350,23800,23800,23800,23800,0
|
|
20240408,130400,636343350,23800,23800,23800,23800,0
|
|
20240408,130300,636343350,23800,23800,23800,23800,38
|
|
20240408,130200,635438950,23800,23800,23800,23800,86
|
|
20240408,130100,633392150,23800,23800,23800,23800,0
|
|
20240408,130000,633392150,23800,23800,23800,23800,0
|
|
20240408,125900,633392150,23800,23800,23800,23800,98
|
|
20240408,125800,631059750,23800,23800,23800,23800,0
|
|
20240408,125700,631059750,23800,23800,23800,23800,0
|
|
20240408,125600,631059750,23800,23800,23800,23800,45
|
|
20240408,125500,629988750,23800,23800,23800,23800,99
|
|
20240408,125400,627632550,23750,23750,23750,23750,8
|
|
20240408,125300,627442550,23750,23750,23750,23750,90
|
|
20240408,125200,625305050,23850,23800,23850,23800,100
|
|
20240408,125100,622924950,23800,23800,23800,23800,0
|
|
20240408,125000,622924950,23800,23800,23800,23800,0
|
|
20240408,124900,622924950,23800,23800,23800,23800,0
|
|
20240408,124800,622924950,23800,23800,23800,23800,147
|
|
20240408,124700,619426350,23800,23800,23800,23800,0
|
|
20240408,124600,619426350,23800,23800,23800,23800,0
|
|
20240408,124500,619426350,23800,23800,23800,23800,97
|
|
20240408,124400,617117750,23700,23750,23750,23700,201
|
|
20240408,124300,612351150,23750,23750,23750,23750,20
|
|
20240408,124200,611876150,23750,23750,23750,23750,11
|
|
20240408,124100,611614900,23800,23800,23800,23800,123
|
|
20240408,124000,608687500,23750,23750,23750,23750,0
|
|
20240408,123900,608687500,23750,23750,23750,23750,19
|
|
20240408,123800,608236250,23750,23800,23800,23750,121
|
|
20240408,123700,605357550,23750,23750,23800,23750,34
|
|
20240408,123600,604548850,23800,23800,23800,23800,16
|
|
20240408,123500,604168050,23800,23800,23800,23800,225
|
|
20240408,123400,598813050,23850,23850,23850,23850,0
|
|
20240408,123300,598813050,23850,23850,23850,23850,24
|
|
20240408,123200,598240650,23800,23800,23800,23800,0
|
|
20240408,123100,598240650,23800,23800,23800,23800,0
|
|
20240408,123000,598240650,23800,23800,23800,23800,2
|
|
20240408,122900,598193050,23900,23850,23900,23850,324
|
|
20240408,122800,590450650,23850,23850,23850,23850,200
|
|
20240408,122700,585680650,23800,23800,23800,23800,98
|
|
20240408,122600,583348250,23800,23800,23800,23800,20
|
|
20240408,122500,582872250,23800,23800,23800,23800,103
|
|
20240408,122400,580420850,23800,23800,23800,23800,0
|
|
20240408,122300,580420850,23800,23800,23800,23800,121
|
|
20240408,122200,577541050,23800,23800,23800,23800,0
|
|
20240408,122100,577541050,23800,23800,23800,23750,95
|
|
20240408,122000,575280100,23800,23800,23800,23800,50
|
|
20240408,121900,574090100,23800,23800,23800,23800,0
|
|
20240408,121800,574090100,23800,23800,23800,23800,24
|
|
20240408,121700,573518900,23800,23800,23800,23800,98
|
|
20240408,121600,571186500,23750,23750,23750,23750,1
|
|
20240408,121500,571162750,23750,23750,23750,23750,40
|
|
20240408,121400,570212750,23800,23800,23800,23800,5
|
|
20240408,121300,570093750,23800,23800,23800,23800,120
|
|
20240408,121200,567237750,23850,23850,23850,23850,0
|
|
20240408,121100,567237750,23850,23850,23850,23850,110
|
|
20240408,121000,564614250,23800,23750,23800,23750,5
|
|
20240408,120900,564495450,23800,23700,23800,23700,100
|
|
20240408,120800,562115550,23750,23750,23750,23750,0
|
|
20240408,120700,562115550,23750,23750,23750,23750,0
|
|
20240408,120600,562115550,23750,23750,23750,23750,120
|
|
20240408,120500,559265550,23750,23750,23750,23750,0
|
|
20240408,120400,559265550,23750,23750,23750,23750,0
|
|
20240408,120300,559265550,23750,23750,23750,23750,0
|
|
20240408,120200,559265550,23750,23700,23800,23700,133
|
|
20240408,120100,556106000,23700,23700,23700,23700,14
|
|
20240408,120000,555774200,23750,23750,23750,23750,97
|
|
20240408,115900,553470450,23800,23800,23800,23800,123
|
|
20240408,115800,550543050,23750,23750,23750,23750,2
|
|
20240408,115700,550495550,23750,23750,23750,23750,0
|
|
20240408,115600,550495550,23750,23750,23750,23750,5
|
|
20240408,115500,550376800,23800,23800,23800,23800,121
|
|
20240408,115400,547497000,23750,23750,23750,23750,10
|
|
20240408,115300,547259500,23750,23750,23750,23750,2
|
|
20240408,115200,547212000,23800,23800,23800,23800,123
|
|
20240408,115100,544284600,23850,23800,23850,23800,568
|
|
20240408,115000,530763400,23750,23750,23750,23750,0
|
|
20240408,114900,530763400,23750,23750,23750,23750,0
|
|
20240408,114800,530763400,23750,23750,23800,23750,100
|
|
20240408,114700,528383500,23750,23750,23750,23750,0
|
|
20240408,114600,528383500,23750,23750,23750,23750,1
|
|
20240408,114500,528359750,23750,23750,23750,23750,119
|
|
20240408,114400,525533500,23700,23700,23700,23700,2
|
|
20240408,114300,525486100,23650,23750,23750,23650,63
|
|
20240408,114200,523991050,23750,23750,23750,23750,0
|
|
20240408,114100,523991050,23750,23750,23750,23750,123
|
|
20240408,114000,521069800,23700,23700,23700,23700,1
|
|
20240408,113900,521046100,23650,23650,23650,23650,1
|
|
20240408,113800,521022450,23750,23750,23750,23750,99
|
|
20240408,113700,518671200,23700,23700,23700,23700,72
|
|
20240408,113600,516964800,23750,23750,23750,23750,325
|
|
20240408,113500,509246050,23700,23700,23700,23700,100
|
|
20240408,113400,506876050,23750,23700,23750,23650,353
|
|
20240408,113300,498510050,23750,23750,23750,23750,0
|
|
20240408,113200,498510050,23750,23700,23750,23700,26
|
|
20240408,113100,497892600,23700,23750,23750,23700,99
|
|
20240408,113000,495541400,23700,23700,23700,23700,0
|
|
20240408,112900,495541400,23700,23700,23700,23700,70
|
|
20240408,112800,493882400,23700,23700,23700,23700,0
|
|
20240408,112700,493882400,23700,23700,23700,23700,110
|
|
20240408,112600,491275400,23650,23700,23700,23650,80
|
|
20240408,112500,489379500,23700,23700,23700,23700,4
|
|
20240408,112400,489284700,23750,23750,23750,23750,123
|
|
20240408,112300,486363450,23700,23700,23700,23700,0
|
|
20240408,112200,486363450,23700,23700,23700,23700,1
|
|
20240408,112100,486339750,23750,23750,23750,23750,22
|
|
20240408,112000,485817250,23800,23800,23800,23750,199
|
|
20240408,111900,481086050,23750,23750,23750,23750,31
|
|
20240408,111800,480349800,23800,23800,23800,23800,0
|
|
20240408,111700,480349800,23800,23800,23800,23750,126
|
|
20240408,111600,477351100,23800,23800,23800,23800,0
|
|
20240408,111500,477351100,23800,23800,23800,23800,0
|
|
20240408,111400,477351100,23800,23800,23800,23800,5
|
|
20240408,111300,477232100,23800,23800,23800,23800,98
|
|
20240408,111200,474899700,23700,23700,23700,23700,1
|
|
20240408,111100,474876000,23700,23750,23750,23700,18
|
|
20240408,111000,474448950,23800,23800,23800,23800,70
|
|
20240408,110900,472782950,23800,23800,23800,23800,124
|
|
20240408,110800,469831750,23750,23750,23750,23750,1
|
|
20240408,110700,469808000,23800,23800,23800,23800,1
|
|
20240408,110600,469784200,23700,23750,23800,23700,171
|
|
20240408,110500,465720500,23700,23700,23700,23700,1
|
|
20240408,110400,465696800,23750,23750,23750,23750,48
|
|
20240408,110300,464556800,23800,23800,23800,23800,97
|
|
20240408,110200,462248200,23800,23800,23800,23750,132
|
|
20240408,110100,459109100,23750,23750,23750,23750,0
|
|
20240408,110000,459109100,23750,23750,23750,23750,41
|
|
20240408,105900,458135350,23750,23750,23750,23750,1
|
|
20240408,105800,458111600,23650,23650,23650,23650,20
|
|
20240408,105700,457638600,23650,23650,23650,23650,18
|
|
20240408,105600,457212900,23650,23650,23650,23650,201
|
|
20240408,105500,452459250,23750,23700,23750,23700,104
|
|
20240408,105400,449989500,23700,23750,23750,23700,55
|
|
20240408,105300,448684800,23750,23750,23750,23750,0
|
|
20240408,105200,448684800,23750,23750,23750,23700,99
|
|
20240408,105100,446333600,23800,23700,23800,23700,60
|
|
20240408,105000,444910500,23700,23700,23700,23700,6
|
|
20240408,104900,444768300,23700,23700,23700,23700,1
|
|
20240408,104800,444744600,23800,23800,23800,23800,99
|
|
20240408,104700,442388400,23650,23750,23750,23650,239
|
|
20240408,104600,436732400,23700,23700,23700,23700,1
|
|
20240408,104500,436708700,23750,23800,23800,23750,98
|
|
20240408,104400,434376350,23700,23700,23700,23700,0
|
|
20240408,104300,434376350,23700,23700,23700,23700,11
|
|
20240408,104200,434115650,23650,23750,23750,23650,21
|
|
20240408,104100,433617900,23750,23750,23750,23750,99
|
|
20240408,104000,431266650,23750,23750,23750,23750,0
|
|
20240408,103900,431266650,23750,23750,23750,23750,26
|
|
20240408,103800,430649150,23700,23750,23800,23700,210
|
|
20240408,103700,425659200,23750,23750,23750,23750,0
|
|
20240408,103600,425659200,23750,23750,23750,23750,1
|
|
20240408,103500,425635450,23750,23750,23750,23750,12
|
|
20240408,103400,425350450,23700,23650,23700,23650,34
|
|
20240408,103300,424544700,23700,23700,23700,23700,0
|
|
20240408,103200,424544700,23700,23700,23700,23700,17
|
|
20240408,103100,424141800,23700,23800,23800,23700,132
|
|
20240408,103000,421003500,23700,23700,23700,23700,0
|
|
20240408,102900,421003500,23700,23650,23700,23650,4106
|
|
20240408,102800,323692800,23650,23650,23650,23650,17
|
|
20240408,102700,323290750,23700,23600,23700,23600,98
|
|
20240408,102600,320972250,23600,23600,23600,23600,10
|
|
20240408,102500,320736250,23600,23600,23600,23600,5
|
|
20240408,102400,320618250,23600,23700,23700,23600,105
|
|
20240408,102300,318130150,23700,23700,23700,23650,183
|
|
20240408,102200,313800850,23650,23650,23650,23650,38
|
|
20240408,102100,312902150,23700,23700,23700,23700,0
|
|
20240408,102000,312902150,23700,23700,23700,23700,122
|
|
20240408,101900,310010750,23650,23650,23650,23650,75
|
|
20240408,101800,308237000,23650,23650,23650,23650,85
|
|
20240408,101700,306226750,23650,23650,23650,23650,14
|
|
20240408,101600,305895650,23650,23600,23650,23600,35
|
|
20240408,101500,305068450,23650,23650,23650,23650,5
|
|
20240408,101400,304950200,23650,23650,23650,23650,0
|
|
20240408,101300,304950200,23650,23700,23700,23650,107
|
|
20240408,101200,302414800,23650,23650,23650,23650,29
|
|
20240408,101100,301728950,23650,23650,23650,23650,5
|
|
20240408,101000,301610700,23650,23700,23700,23600,899
|
|
20240408,100900,280369400,23650,23750,23750,23650,592
|
|
20240408,100800,266332150,23800,23800,23800,23800,26
|
|
20240408,100700,265713350,23800,23800,23800,23800,110
|
|
20240408,100600,263095350,23800,23800,23800,23800,3
|
|
20240408,100500,263023950,23800,23800,23800,23800,216
|
|
20240408,100400,257883150,23800,23800,23800,23750,300
|
|
20240408,100300,250743200,23800,23800,23800,23800,11
|
|
20240408,100200,250481400,23800,23850,23850,23800,22
|
|
20240408,100100,249956750,23850,23850,23850,23850,186
|
|
20240408,100000,245520650,23800,23800,23850,23800,9
|
|
20240408,095900,245306400,23800,23800,23800,23800,20
|
|
20240408,095800,244830400,23800,23800,23800,23800,2
|
|
20240408,095700,244782800,23850,23800,23850,23800,131
|
|
20240408,095600,241663900,23850,23850,23850,23850,5
|
|
20240408,095500,241544650,23850,23850,23850,23800,142
|
|
20240408,095400,238164000,23850,23850,23850,23850,10
|
|
20240408,095300,237925500,23850,23850,23850,23850,80
|
|
20240408,095200,236017500,23800,23800,23800,23800,1
|
|
20240408,095100,235993700,23850,23850,23850,23850,0
|
|
20240408,095000,235993700,23850,23850,23850,23850,5
|
|
20240408,094900,235874450,23850,23850,23850,23850,22
|
|
20240408,094800,235349750,23800,23800,23800,23800,98
|
|
20240408,094700,233017350,23850,23850,23850,23850,1
|
|
20240408,094600,232993500,23850,23850,23850,23850,10
|
|
20240408,094500,232755000,23800,23800,23800,23800,125
|
|
20240408,094400,229780000,23800,23800,23800,23800,371
|
|
20240408,094300,220950200,23800,23800,23800,23800,0
|
|
20240408,094200,220950200,23800,23850,23850,23800,24
|
|
20240408,094100,220377850,23850,23850,23850,23850,8
|
|
20240408,094000,220187050,23900,23900,23950,23850,217
|
|
20240408,093900,215001100,23850,23900,23950,23850,152
|
|
20240408,093800,211375500,23950,23750,23950,23750,1723
|
|
20240408,093700,170330150,23750,23750,23750,23750,100
|
|
20240408,093600,167955150,23750,23750,23750,23750,0
|
|
20240408,093500,167955150,23750,23750,23750,23750,0
|
|
20240408,093400,167955150,23750,23700,23750,23700,123
|
|
20240408,093300,165035100,23750,23750,23750,23750,1
|
|
20240408,093200,165011350,23750,23750,23750,23750,10
|
|
20240408,093100,164773850,23800,23800,23800,23800,97
|
|
20240408,093000,162465250,23800,23650,23800,23600,816
|
|
20240408,092900,143182900,23800,23800,23800,23800,0
|
|
20240408,092800,143182900,23800,23700,23800,23700,99
|
|
20240408,092700,140831800,23650,23600,23650,23600,83
|
|
20240408,092600,138868900,23600,23550,23600,23550,33
|
|
20240408,092500,138090650,23550,23500,23600,23500,3
|
|
20240408,092400,138020000,23450,23450,23450,23450,235
|
|
20240408,092300,132509250,23500,23600,23600,23500,204
|
|
20240408,092200,127712850,23600,23600,23600,23600,150
|
|
20240408,092100,124172850,23550,23600,23600,23550,833
|
|
20240408,092000,104526750,23600,23650,23650,23600,153
|
|
20240408,091900,100913300,23650,23650,23650,23650,29
|
|
20240408,091800,100227450,23650,23650,23650,23650,129
|
|
20240408,091700,97176600,23650,23650,23650,23650,1
|
|
20240408,091600,97152950,23650,23650,23650,23650,29
|
|
20240408,091500,96467100,23600,23600,23600,23600,76
|
|
20240408,091400,94673500,23550,23600,23600,23550,51
|
|
20240408,091300,93469950,23600,23600,23600,23600,66
|
|
20240408,091200,91912350,23600,23600,23600,23600,1
|
|
20240408,091100,91888750,23600,23650,23650,23600,26
|
|
20240408,091000,91274050,23550,23600,23600,23550,45
|
|
20240408,090900,90213800,23600,23550,23600,23550,88
|
|
20240408,090800,88138600,23600,23600,23600,23600,320
|
|
20240408,090700,80586600,23600,23650,23650,23550,909
|
|
20240408,090600,59138900,23600,23750,23750,23600,10
|
|
20240408,090500,58902300,23750,23650,23750,23600,6
|
|
20240408,090400,58760500,23600,23700,23700,23600,167
|
|
20240408,090300,54814500,23850,23700,23850,23700,50
|
|
20240408,090200,53625900,23750,23800,23800,23750,104
|
|
20240408,090100,51152600,23950,23950,23950,23950,0
|
|
20240408,090000,51152600,23950,23950,23950,23800,2140
|