663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,200000,1335089500,23450,23450,23450,23450,1821
|
|
20240409,195900,1335089500,23450,23450,23450,23450,0
|
|
20240409,195800,1335089500,23450,23450,23450,23450,0
|
|
20240409,195700,1335089500,23450,23450,23450,23450,0
|
|
20240409,195600,1335089500,23450,23450,23450,23450,0
|
|
20240409,195500,1335089500,23450,23450,23450,23450,0
|
|
20240409,195400,1335089500,23450,23450,23450,23450,0
|
|
20240409,195300,1335089500,23450,23450,23450,23450,0
|
|
20240409,195200,1335089500,23450,23450,23450,23450,0
|
|
20240409,195100,1335089500,23450,23450,23450,23450,0
|
|
20240409,195000,1335089500,23450,23450,23450,23450,0
|
|
20240409,194900,1335089500,23450,23450,23450,23450,0
|
|
20240409,194800,1335089500,23450,23450,23450,23450,0
|
|
20240409,194700,1335089500,23450,23450,23450,23450,0
|
|
20240409,194600,1335089500,23450,23450,23450,23450,0
|
|
20240409,194500,1335089500,23450,23450,23450,23450,0
|
|
20240409,194400,1335089500,23450,23450,23450,23450,0
|
|
20240409,194300,1335089500,23450,23450,23450,23450,0
|
|
20240409,194200,1335089500,23450,23450,23450,23450,0
|
|
20240409,194100,1335089500,23450,23450,23450,23450,0
|
|
20240409,194000,1335089500,23450,23450,23450,23450,0
|
|
20240409,193900,1335089500,23450,23450,23450,23450,0
|
|
20240409,193800,1335089500,23450,23450,23450,23450,0
|
|
20240409,193700,1335089500,23450,23450,23450,23450,0
|
|
20240409,193600,1335089500,23450,23450,23450,23450,0
|
|
20240409,193500,1335089500,23450,23450,23450,23450,0
|
|
20240409,193400,1335089500,23450,23450,23450,23450,0
|
|
20240409,193300,1335089500,23450,23450,23450,23450,0
|
|
20240409,193200,1335089500,23450,23450,23450,23450,0
|
|
20240409,193100,1335089500,23450,23450,23450,23450,0
|
|
20240409,193000,1335089500,23450,23450,23450,23450,1821
|
|
20240409,192900,1335089500,23450,23450,23450,23450,0
|
|
20240409,192800,1335089500,23450,23450,23450,23450,0
|
|
20240409,192700,1335089500,23450,23450,23450,23450,0
|
|
20240409,192600,1335089500,23450,23450,23450,23450,0
|
|
20240409,192500,1335089500,23450,23450,23450,23450,0
|
|
20240409,192400,1335089500,23450,23450,23450,23450,0
|
|
20240409,192300,1335089500,23450,23450,23450,23450,0
|
|
20240409,192200,1335089500,23450,23450,23450,23450,0
|
|
20240409,192100,1335089500,23450,23450,23450,23450,0
|
|
20240409,192000,1335089500,23450,23450,23450,23450,0
|
|
20240409,191900,1335089500,23450,23450,23450,23450,0
|
|
20240409,191800,1335089500,23450,23450,23450,23450,0
|
|
20240409,191700,1335089500,23450,23450,23450,23450,0
|
|
20240409,191600,1335089500,23450,23450,23450,23450,0
|
|
20240409,191500,1335089500,23450,23450,23450,23450,0
|
|
20240409,191400,1335089500,23450,23450,23450,23450,0
|
|
20240409,191300,1335089500,23450,23450,23450,23450,0
|
|
20240409,191200,1335089500,23450,23450,23450,23450,0
|
|
20240409,191100,1335089500,23450,23450,23450,23450,0
|
|
20240409,191000,1335089500,23450,23450,23450,23450,0
|
|
20240409,190900,1335089500,23450,23450,23450,23450,0
|
|
20240409,190800,1335089500,23450,23450,23450,23450,0
|
|
20240409,190700,1335089500,23450,23450,23450,23450,0
|
|
20240409,190600,1335089500,23450,23450,23450,23450,0
|
|
20240409,190500,1335089500,23450,23450,23450,23450,0
|
|
20240409,190400,1335089500,23450,23450,23450,23450,0
|
|
20240409,190300,1335089500,23450,23450,23450,23450,0
|
|
20240409,190200,1335089500,23450,23450,23450,23450,0
|
|
20240409,190100,1335089500,23450,23450,23450,23450,0
|
|
20240409,190000,1335089500,23450,23450,23450,23450,1821
|
|
20240409,185900,1335089500,23450,23450,23450,23450,0
|
|
20240409,185800,1335089500,23450,23450,23450,23450,0
|
|
20240409,185700,1335089500,23450,23450,23450,23450,0
|
|
20240409,185600,1335089500,23450,23450,23450,23450,0
|
|
20240409,185500,1335089500,23450,23450,23450,23450,0
|
|
20240409,185400,1335089500,23450,23450,23450,23450,0
|
|
20240409,185300,1335089500,23450,23450,23450,23450,0
|
|
20240409,185200,1335089500,23450,23450,23450,23450,0
|
|
20240409,185100,1335089500,23450,23450,23450,23450,0
|
|
20240409,185000,1335089500,23450,23450,23450,23450,0
|
|
20240409,184900,1335089500,23450,23450,23450,23450,0
|
|
20240409,184800,1335089500,23450,23450,23450,23450,0
|
|
20240409,184700,1335089500,23450,23450,23450,23450,0
|
|
20240409,184600,1335089500,23450,23450,23450,23450,0
|
|
20240409,184500,1335089500,23450,23450,23450,23450,0
|
|
20240409,184400,1335089500,23450,23450,23450,23450,0
|
|
20240409,184300,1335089500,23450,23450,23450,23450,0
|
|
20240409,184200,1335089500,23450,23450,23450,23450,0
|
|
20240409,184100,1335089500,23450,23450,23450,23450,0
|
|
20240409,184000,1335089500,23450,23450,23450,23450,0
|
|
20240409,183900,1335089500,23450,23450,23450,23450,0
|
|
20240409,183800,1335089500,23450,23450,23450,23450,0
|
|
20240409,183700,1335089500,23450,23450,23450,23450,0
|
|
20240409,183600,1335089500,23450,23450,23450,23450,0
|
|
20240409,183500,1335089500,23450,23450,23450,23450,0
|
|
20240409,183400,1335089500,23450,23450,23450,23450,0
|
|
20240409,183300,1335089500,23450,23450,23450,23450,0
|
|
20240409,183200,1335089500,23450,23450,23450,23450,0
|
|
20240409,183100,1335089500,23450,23450,23450,23450,0
|
|
20240409,183000,1335089500,23450,23450,23450,23450,1821
|
|
20240409,182900,1335089500,23450,23450,23450,23450,0
|
|
20240409,182800,1335089500,23450,23450,23450,23450,0
|
|
20240409,182700,1335089500,23450,23450,23450,23450,0
|
|
20240409,182600,1335089500,23450,23450,23450,23450,0
|
|
20240409,182500,1335089500,23450,23450,23450,23450,0
|
|
20240409,182400,1335089500,23450,23450,23450,23450,0
|
|
20240409,182300,1335089500,23450,23450,23450,23450,0
|
|
20240409,182200,1335089500,23450,23450,23450,23450,0
|
|
20240409,182100,1335089500,23450,23450,23450,23450,0
|
|
20240409,182000,1335089500,23450,23450,23450,23450,0
|
|
20240409,181900,1335089500,23450,23450,23450,23450,0
|
|
20240409,181800,1335089500,23450,23450,23450,23450,0
|
|
20240409,181700,1335089500,23450,23450,23450,23450,0
|
|
20240409,181600,1335089500,23450,23450,23450,23450,0
|
|
20240409,181500,1335089500,23450,23450,23450,23450,0
|
|
20240409,181400,1335089500,23450,23450,23450,23450,0
|
|
20240409,181300,1335089500,23450,23450,23450,23450,0
|
|
20240409,181200,1335089500,23450,23450,23450,23450,0
|
|
20240409,181100,1335089500,23450,23450,23450,23450,0
|
|
20240409,181000,1335089500,23450,23450,23450,23450,0
|
|
20240409,180900,1335089500,23450,23450,23450,23450,0
|
|
20240409,180800,1335089500,23450,23450,23450,23450,0
|
|
20240409,180700,1335089500,23450,23450,23450,23450,0
|
|
20240409,180600,1335089500,23450,23450,23450,23450,0
|
|
20240409,180500,1335089500,23450,23450,23450,23450,0
|
|
20240409,180400,1335089500,23450,23450,23450,23450,0
|
|
20240409,180300,1335089500,23450,23450,23450,23450,0
|
|
20240409,180200,1335089500,23450,23450,23450,23450,0
|
|
20240409,180100,1335089500,23450,23450,23450,23450,0
|
|
20240409,180000,1335089500,23450,23450,23450,23450,1821
|
|
20240409,175900,1335089500,23450,23450,23450,23450,0
|
|
20240409,175800,1335089500,23450,23450,23450,23450,0
|
|
20240409,175700,1335089500,23450,23450,23450,23450,0
|
|
20240409,175600,1335089500,23450,23450,23450,23450,0
|
|
20240409,175500,1335089500,23450,23450,23450,23450,0
|
|
20240409,175400,1335089500,23450,23450,23450,23450,0
|
|
20240409,175300,1335089500,23450,23450,23450,23450,0
|
|
20240409,175200,1335089500,23450,23450,23450,23450,0
|
|
20240409,175100,1335089500,23450,23450,23450,23450,0
|
|
20240409,175000,1335089500,23450,23450,23450,23450,0
|
|
20240409,174900,1335089500,23450,23450,23450,23450,0
|
|
20240409,174800,1335089500,23450,23450,23450,23450,0
|
|
20240409,174700,1335089500,23450,23450,23450,23450,0
|
|
20240409,174600,1335089500,23450,23450,23450,23450,0
|
|
20240409,174500,1335089500,23450,23450,23450,23450,0
|
|
20240409,174400,1335089500,23450,23450,23450,23450,0
|
|
20240409,174300,1335089500,23450,23450,23450,23450,0
|
|
20240409,174200,1335089500,23450,23450,23450,23450,0
|
|
20240409,174100,1335089500,23450,23450,23450,23450,0
|
|
20240409,174000,1335089500,23450,23450,23450,23450,0
|
|
20240409,173900,1335089500,23450,23450,23450,23450,0
|
|
20240409,173800,1335089500,23450,23450,23450,23450,0
|
|
20240409,173700,1335089500,23450,23450,23450,23450,0
|
|
20240409,173600,1335089500,23450,23450,23450,23450,0
|
|
20240409,173500,1335089500,23450,23450,23450,23450,0
|
|
20240409,173400,1335089500,23450,23450,23450,23450,0
|
|
20240409,173300,1335089500,23450,23450,23450,23450,0
|
|
20240409,173200,1335089500,23450,23450,23450,23450,0
|
|
20240409,173100,1335089500,23450,23450,23450,23450,0
|
|
20240409,173000,1335089500,23450,23450,23450,23450,1821
|
|
20240409,172900,1335089500,23450,23450,23450,23450,0
|
|
20240409,172800,1335089500,23450,23450,23450,23450,0
|
|
20240409,172700,1335089500,23450,23450,23450,23450,0
|
|
20240409,172600,1335089500,23450,23450,23450,23450,0
|
|
20240409,172500,1335089500,23450,23450,23450,23450,0
|
|
20240409,172400,1335089500,23450,23450,23450,23450,0
|
|
20240409,172300,1335089500,23450,23450,23450,23450,0
|
|
20240409,172200,1335089500,23450,23450,23450,23450,0
|
|
20240409,172100,1335089500,23450,23450,23450,23450,0
|
|
20240409,172000,1335089500,23450,23450,23450,23450,0
|
|
20240409,171900,1335089500,23450,23450,23450,23450,0
|
|
20240409,171800,1335089500,23450,23450,23450,23450,0
|
|
20240409,171700,1335089500,23450,23450,23450,23450,0
|
|
20240409,171600,1335089500,23450,23450,23450,23450,0
|
|
20240409,171500,1335089500,23450,23450,23450,23450,0
|
|
20240409,171400,1335089500,23450,23450,23450,23450,0
|
|
20240409,171300,1335089500,23450,23450,23450,23450,0
|
|
20240409,171200,1335089500,23450,23450,23450,23450,0
|
|
20240409,171100,1335089500,23450,23450,23450,23450,0
|
|
20240409,171000,1335089500,23450,23450,23450,23450,0
|
|
20240409,170900,1335089500,23450,23450,23450,23450,0
|
|
20240409,170800,1335089500,23450,23450,23450,23450,0
|
|
20240409,170700,1335089500,23450,23450,23450,23450,0
|
|
20240409,170600,1335089500,23450,23450,23450,23450,0
|
|
20240409,170500,1335089500,23450,23450,23450,23450,0
|
|
20240409,170400,1335089500,23450,23450,23450,23450,0
|
|
20240409,170300,1335089500,23450,23450,23450,23450,0
|
|
20240409,170200,1335089500,23450,23450,23450,23450,0
|
|
20240409,170100,1335089500,23450,23450,23450,23450,0
|
|
20240409,170000,1335089500,23450,23450,23450,23450,1821
|
|
20240409,165900,1335089500,23450,23450,23450,23450,0
|
|
20240409,165800,1335089500,23450,23450,23450,23450,0
|
|
20240409,165700,1335089500,23450,23450,23450,23450,0
|
|
20240409,165600,1335089500,23450,23450,23450,23450,0
|
|
20240409,165500,1335089500,23450,23450,23450,23450,0
|
|
20240409,165400,1335089500,23450,23450,23450,23450,0
|
|
20240409,165300,1335089500,23450,23450,23450,23450,0
|
|
20240409,165200,1335089500,23450,23450,23450,23450,0
|
|
20240409,165100,1335089500,23450,23450,23450,23450,0
|
|
20240409,165000,1335089500,23450,23450,23450,23450,0
|
|
20240409,164900,1335089500,23450,23450,23450,23450,0
|
|
20240409,164800,1335089500,23450,23450,23450,23450,0
|
|
20240409,164700,1335089500,23450,23450,23450,23450,0
|
|
20240409,164600,1335089500,23450,23450,23450,23450,0
|
|
20240409,164500,1335089500,23450,23450,23450,23450,0
|
|
20240409,164400,1335089500,23450,23450,23450,23450,0
|
|
20240409,164300,1335089500,23450,23450,23450,23450,0
|
|
20240409,164200,1335089500,23450,23450,23450,23450,0
|
|
20240409,164100,1335089500,23450,23450,23450,23450,0
|
|
20240409,164000,1335089500,23450,23450,23450,23450,0
|
|
20240409,163900,1335089500,23450,23450,23450,23450,0
|
|
20240409,163800,1335089500,23450,23450,23450,23450,0
|
|
20240409,163700,1335089500,23450,23450,23450,23450,0
|
|
20240409,163600,1335089500,23450,23450,23450,23450,0
|
|
20240409,163500,1335089500,23450,23450,23450,23450,0
|
|
20240409,163400,1335089500,23450,23450,23450,23450,0
|
|
20240409,163300,1335089500,23450,23450,23450,23450,0
|
|
20240409,163200,1335089500,23450,23450,23450,23450,0
|
|
20240409,163100,1335089500,23450,23450,23450,23450,0
|
|
20240409,163000,1335089500,23450,23450,23450,23450,1821
|
|
20240409,162900,1335089500,23450,23450,23450,23450,0
|
|
20240409,162800,1335089500,23450,23450,23450,23450,0
|
|
20240409,162700,1335089500,23450,23450,23450,23450,0
|
|
20240409,162600,1335089500,23450,23450,23450,23450,0
|
|
20240409,162500,1335089500,23450,23450,23450,23450,0
|
|
20240409,162400,1335089500,23450,23450,23450,23450,0
|
|
20240409,162300,1335089500,23450,23450,23450,23450,0
|
|
20240409,162200,1335089500,23450,23450,23450,23450,0
|
|
20240409,162100,1335089500,23450,23450,23450,23450,0
|
|
20240409,162000,1335089500,23450,23450,23450,23450,0
|
|
20240409,161900,1335089500,23450,23450,23450,23450,0
|
|
20240409,161800,1335089500,23450,23450,23450,23450,0
|
|
20240409,161700,1335089500,23450,23450,23450,23450,0
|
|
20240409,161600,1335089500,23450,23450,23450,23450,0
|
|
20240409,161500,1335089500,23450,23450,23450,23450,0
|
|
20240409,161400,1335089500,23450,23450,23450,23450,0
|
|
20240409,161300,1335089500,23450,23450,23450,23450,0
|
|
20240409,161200,1335089500,23450,23450,23450,23450,0
|
|
20240409,161100,1335089500,23450,23450,23450,23450,0
|
|
20240409,161000,1335089500,23450,23450,23450,23450,0
|
|
20240409,160900,1335089500,23450,23450,23450,23450,0
|
|
20240409,160800,1335089500,23450,23450,23450,23450,0
|
|
20240409,160700,1335089500,23450,23450,23450,23450,0
|
|
20240409,160600,1335089500,23450,23450,23450,23450,0
|
|
20240409,160500,1335089500,23450,23450,23450,23450,0
|
|
20240409,160400,1335089500,23450,23450,23450,23450,0
|
|
20240409,160300,1335089500,23450,23450,23450,23450,0
|
|
20240409,160200,1335089500,23450,23450,23450,23450,0
|
|
20240409,160100,1335089500,23450,23450,23450,23450,0
|
|
20240409,160000,1335089500,23450,23450,23450,23450,1821
|
|
20240409,155900,1335089500,23450,23450,23450,23450,0
|
|
20240409,155800,1335089500,23450,23450,23450,23450,0
|
|
20240409,155700,1335089500,23450,23450,23450,23450,0
|
|
20240409,155600,1335089500,23450,23450,23450,23450,0
|
|
20240409,155500,1335089500,23450,23450,23450,23450,0
|
|
20240409,155400,1335089500,23450,23450,23450,23450,0
|
|
20240409,155300,1335089500,23450,23450,23450,23450,0
|
|
20240409,155200,1335089500,23450,23450,23450,23450,0
|
|
20240409,155100,1335089500,23450,23450,23450,23450,0
|
|
20240409,155000,1335089500,23450,23450,23450,23450,0
|
|
20240409,154900,1335089500,23450,23450,23450,23450,0
|
|
20240409,154800,1335089500,23450,23450,23450,23450,0
|
|
20240409,154700,1335089500,23450,23450,23450,23450,0
|
|
20240409,154600,1335089500,23450,23450,23450,23450,0
|
|
20240409,154500,1335089500,23450,23450,23450,23450,0
|
|
20240409,154400,1335089500,23450,23450,23450,23450,0
|
|
20240409,154300,1335089500,23450,23450,23450,23450,0
|
|
20240409,154200,1335089500,23450,23450,23450,23450,0
|
|
20240409,154100,1335089500,23450,23450,23450,23450,0
|
|
20240409,154000,1335089500,23450,23450,23450,23450,0
|
|
20240409,153900,1335089500,23450,23450,23450,23450,0
|
|
20240409,153800,1335089500,23450,23450,23450,23450,0
|
|
20240409,153700,1335089500,23450,23450,23450,23450,0
|
|
20240409,153600,1335089500,23450,23450,23450,23450,0
|
|
20240409,153500,1335089500,23450,23450,23450,23450,0
|
|
20240409,153400,1335089500,23450,23450,23450,23450,0
|
|
20240409,153300,1335089500,23450,23450,23450,23450,0
|
|
20240409,153200,1335089500,23450,23450,23450,23450,0
|
|
20240409,153100,1335089500,23450,23450,23450,23450,0
|
|
20240409,153000,1335089500,23450,23450,23450,23450,3642
|
|
20240409,152900,1292387050,23600,23600,23600,23600,0
|
|
20240409,152800,1292387050,23600,23600,23600,23600,0
|
|
20240409,152700,1292387050,23600,23600,23600,23600,0
|
|
20240409,152600,1292387050,23600,23600,23600,23600,0
|
|
20240409,152500,1292387050,23600,23600,23600,23600,0
|
|
20240409,152400,1292387050,23600,23600,23600,23600,0
|
|
20240409,152300,1292387050,23600,23600,23600,23600,0
|
|
20240409,152200,1292387050,23600,23600,23600,23600,0
|
|
20240409,152100,1292387050,23600,23600,23600,23600,0
|
|
20240409,152000,1292387050,23600,23600,23600,23600,0
|
|
20240409,151900,1292387050,23600,23600,23600,23600,0
|
|
20240409,151800,1292387050,23600,23600,23600,23600,1
|
|
20240409,151700,1292363450,23600,23600,23600,23600,40
|
|
20240409,151600,1291419450,23600,23550,23600,23550,147
|
|
20240409,151500,1287952750,23500,23500,23500,23500,0
|
|
20240409,151400,1287952750,23500,23500,23500,23500,1
|
|
20240409,151300,1287929250,23550,23550,23550,23550,0
|
|
20240409,151200,1287929250,23550,23550,23550,23550,1
|
|
20240409,151100,1287905700,23600,23550,23600,23350,7601
|
|
20240409,151000,1110338550,23750,23600,23750,23550,681
|
|
20240409,150900,1094251500,23600,23600,23600,23600,376
|
|
20240409,150800,1085377900,23650,23650,23650,23650,273
|
|
20240409,150700,1078921450,23750,23750,23750,23750,2
|
|
20240409,150600,1078873950,23750,23750,23750,23750,0
|
|
20240409,150500,1078873950,23750,23750,23750,23750,189
|
|
20240409,150400,1074385200,23750,23700,23750,23700,291
|
|
20240409,150300,1067484050,23700,23700,23700,23700,0
|
|
20240409,150200,1067484050,23700,23700,23700,23700,1
|
|
20240409,150100,1067460350,23650,23650,23650,23650,1
|
|
20240409,150000,1067436700,23600,23600,23600,23600,4
|
|
20240409,145900,1067342300,23600,23600,23600,23600,0
|
|
20240409,145800,1067342300,23600,23600,23600,23600,0
|
|
20240409,145700,1067342300,23600,23600,23600,23600,0
|
|
20240409,145600,1067342300,23600,23600,23600,23600,60
|
|
20240409,145500,1065926300,23650,23650,23650,23650,144
|
|
20240409,145400,1062520700,23600,23600,23600,23600,0
|
|
20240409,145300,1062520700,23600,23650,23650,23600,51
|
|
20240409,145200,1061314600,23750,23750,23750,23750,0
|
|
20240409,145100,1061314600,23750,23750,23750,23750,0
|
|
20240409,145000,1061314600,23750,23700,23750,23700,292
|
|
20240409,144900,1054386700,23650,23650,23650,23650,0
|
|
20240409,144800,1054386700,23650,23650,23650,23650,1
|
|
20240409,144700,1054363050,23650,23650,23650,23650,10
|
|
20240409,144600,1054126550,23650,23650,23650,23650,0
|
|
20240409,144500,1054126550,23650,23650,23700,23650,173
|
|
20240409,144400,1050027900,23700,23700,23700,23700,0
|
|
20240409,144300,1050027900,23700,23700,23700,23700,0
|
|
20240409,144200,1050027900,23700,23700,23700,23700,1
|
|
20240409,144100,1050004200,23700,23700,23700,23700,1
|
|
20240409,144000,1049980500,23650,23650,23650,23650,143
|
|
20240409,143900,1046598550,23600,23600,23600,23600,0
|
|
20240409,143800,1046598550,23600,23600,23600,23600,26
|
|
20240409,143700,1045984950,23600,23650,23650,23600,240
|
|
20240409,143600,1040314150,23700,23700,23700,23700,0
|
|
20240409,143500,1040314150,23700,23700,23800,23700,157
|
|
20240409,143400,1036591650,23650,23650,23650,23650,0
|
|
20240409,143300,1036591650,23650,23650,23650,23650,1
|
|
20240409,143200,1036568000,23650,23700,23700,23650,545
|
|
20240409,143100,1023657650,23700,23700,23700,23700,0
|
|
20240409,143000,1023657650,23700,23750,23750,23700,151
|
|
20240409,142900,1020071750,23800,23800,23800,23800,1
|
|
20240409,142800,1020047950,23650,23650,23650,23650,2
|
|
20240409,142700,1020000650,23850,23850,23850,23850,0
|
|
20240409,142600,1020000650,23850,23850,23850,23850,0
|
|
20240409,142500,1020000650,23850,23850,23850,23850,0
|
|
20240409,142400,1020000650,23850,23850,23850,23850,0
|
|
20240409,142300,1020000650,23850,23750,23850,23750,1000
|
|
20240409,142200,996186800,23600,23600,23600,23600,0
|
|
20240409,142100,996186800,23600,23600,23600,23600,101
|
|
20240409,142000,993803200,23600,23650,23650,23600,243
|
|
20240409,141900,988061250,23650,23650,23650,23650,0
|
|
20240409,141800,988061250,23650,23650,23650,23650,47
|
|
20240409,141700,986949700,23650,23650,23650,23650,0
|
|
20240409,141600,986949700,23650,23700,23700,23650,50
|
|
20240409,141500,985767150,23650,23750,23750,23650,152
|
|
20240409,141400,982157700,23750,23750,23750,23750,0
|
|
20240409,141300,982157700,23750,23750,23750,23750,0
|
|
20240409,141200,982157700,23750,23750,23750,23750,5
|
|
20240409,141100,982038950,23750,23750,23750,23750,0
|
|
20240409,141000,982038950,23750,23750,23750,23750,18
|
|
20240409,140900,981611450,23750,23750,23750,23750,124
|
|
20240409,140800,978666450,23800,23800,23800,23800,0
|
|
20240409,140700,978666450,23800,23800,23800,23800,0
|
|
20240409,140600,978666450,23800,23800,23800,23800,0
|
|
20240409,140500,978666450,23800,23750,23800,23650,558
|
|
20240409,140400,965459100,23800,23800,23800,23800,145
|
|
20240409,140300,962008100,23750,23750,23750,23750,43
|
|
20240409,140200,960986850,23800,23800,23800,23800,0
|
|
20240409,140100,960986850,23800,23800,23800,23800,0
|
|
20240409,140000,960986850,23800,23800,23800,23800,3
|
|
20240409,135900,960915450,23750,23750,23750,23750,141
|
|
20240409,135800,957566700,23750,23750,23750,23750,0
|
|
20240409,135700,957566700,23750,23750,23750,23750,0
|
|
20240409,135600,957566700,23750,23750,23750,23750,3
|
|
20240409,135500,957495450,23750,23750,23750,23750,0
|
|
20240409,135400,957495450,23750,23750,23750,23750,144
|
|
20240409,135300,954075450,23750,23750,23750,23750,0
|
|
20240409,135200,954075450,23750,23750,23750,23750,142
|
|
20240409,135100,950702950,23800,23800,23800,23800,4
|
|
20240409,135000,950607750,23750,23750,23750,23750,0
|
|
20240409,134900,950607750,23750,23750,23750,23750,0
|
|
20240409,134800,950607750,23750,23750,23750,23750,102
|
|
20240409,134700,948185250,23800,23800,23800,23800,733
|
|
20240409,134600,930739850,23750,23800,23800,23750,135
|
|
20240409,134500,927533100,23750,23750,23750,23750,0
|
|
20240409,134400,927533100,23750,23750,23750,23750,49
|
|
20240409,134300,926369350,23700,23700,23700,23700,0
|
|
20240409,134200,926369350,23700,23750,23750,23700,129
|
|
20240409,134100,923311900,23750,23750,23750,23750,0
|
|
20240409,134000,923311900,23750,23750,23750,23750,0
|
|
20240409,133900,923311900,23750,23700,23750,23700,582
|
|
20240409,133800,909490300,23750,23750,23750,23750,0
|
|
20240409,133700,909490300,23750,23750,23750,23750,3
|
|
20240409,133600,909419050,23700,23700,23700,23700,0
|
|
20240409,133500,909419050,23700,23700,23700,23700,0
|
|
20240409,133400,909419050,23700,23750,23750,23700,66
|
|
20240409,133300,907854150,23650,23700,23700,23650,115
|
|
20240409,133200,905134250,23700,23700,23700,23700,57
|
|
20240409,133100,903783350,23700,23700,23700,23700,43
|
|
20240409,133000,902764250,23700,23700,23700,23700,6
|
|
20240409,132900,902622050,23750,23750,23750,23750,144
|
|
20240409,132800,899202050,23700,23700,23700,23700,0
|
|
20240409,132700,899202050,23700,23700,23700,23700,0
|
|
20240409,132600,899202050,23700,23650,23700,23650,361
|
|
20240409,132500,890647050,23650,23650,23650,23650,0
|
|
20240409,132400,890647050,23650,23650,23650,23650,6
|
|
20240409,132300,890505150,23650,23650,23650,23650,0
|
|
20240409,132200,890505150,23650,23650,23650,23650,1
|
|
20240409,132100,890481500,23650,23650,23650,23650,8
|
|
20240409,132000,890292300,23650,23700,23700,23650,136
|
|
20240409,131900,887075750,23700,23700,23700,23700,0
|
|
20240409,131800,887075750,23700,23700,23700,23700,126
|
|
20240409,131700,884089550,23600,23600,23600,23600,0
|
|
20240409,131600,884089550,23600,23600,23600,23600,25
|
|
20240409,131500,883499550,23550,23750,23750,23550,200
|
|
20240409,131400,878779300,23750,23750,23750,23750,157
|
|
20240409,131300,875050550,23750,23750,23750,23750,30
|
|
20240409,131200,874338050,23750,23750,23750,23750,0
|
|
20240409,131100,874338050,23750,23750,23750,23750,0
|
|
20240409,131000,874338050,23750,23750,23750,23750,2
|
|
20240409,130900,874290550,23750,23750,23750,23750,142
|
|
20240409,130800,870918050,23750,23750,23750,23750,102
|
|
20240409,130700,868495550,23750,23750,23750,23750,0
|
|
20240409,130600,868495550,23750,23750,23750,23750,3
|
|
20240409,130500,868424300,23700,23700,23700,23700,0
|
|
20240409,130400,868424300,23700,23700,23700,23700,0
|
|
20240409,130300,868424300,23700,23700,23700,23700,132
|
|
20240409,130200,865295900,23750,23750,23750,23750,0
|
|
20240409,130100,865295900,23750,23700,23750,23700,81
|
|
20240409,130000,863374900,23700,23700,23700,23700,13
|
|
20240409,125900,863066800,23750,23750,23750,23750,2
|
|
20240409,125800,863019300,23700,23700,23700,23700,131
|
|
20240409,125700,859914600,23700,23650,23700,23650,143
|
|
20240409,125600,856525550,23700,23650,23700,23650,300
|
|
20240409,125500,849425550,23650,23650,23650,23650,0
|
|
20240409,125400,849425550,23650,23650,23650,23650,1
|
|
20240409,125300,849401900,23600,23600,23600,23600,85
|
|
20240409,125200,847395900,23650,23650,23650,23650,3
|
|
20240409,125100,847324950,23700,23700,23700,23700,1
|
|
20240409,125000,847301250,23700,23650,23700,23650,51
|
|
20240409,124900,846095050,23650,23650,23650,23650,0
|
|
20240409,124800,846095050,23650,23650,23650,23650,281
|
|
20240409,124700,839449400,23650,23650,23650,23650,0
|
|
20240409,124600,839449400,23650,23650,23650,23650,0
|
|
20240409,124500,839449400,23650,23650,23650,23650,0
|
|
20240409,124400,839449400,23650,23650,23650,23650,0
|
|
20240409,124300,839449400,23650,23650,23650,23650,146
|
|
20240409,124200,835996500,23650,23650,23650,23650,0
|
|
20240409,124100,835996500,23650,23650,23650,23650,0
|
|
20240409,124000,835996500,23650,23650,23650,23650,0
|
|
20240409,123900,835996500,23650,23650,23650,23650,56
|
|
20240409,123800,834672100,23600,23600,23600,23600,8
|
|
20240409,123700,834483300,23550,23550,23550,23550,0
|
|
20240409,123600,834483300,23550,23550,23550,23550,84
|
|
20240409,123500,832505100,23550,23550,23550,23550,5
|
|
20240409,123400,832387350,23600,23600,23600,23600,3
|
|
20240409,123300,832316550,23600,23600,23600,23600,143
|
|
20240409,123200,828941750,23600,23600,23600,23600,0
|
|
20240409,123100,828941750,23600,23600,23600,23600,0
|
|
20240409,123000,828941750,23600,23600,23600,23600,3
|
|
20240409,122900,828870950,23600,23600,23600,23600,0
|
|
20240409,122800,828870950,23600,23600,23600,23600,143
|
|
20240409,122700,825496150,23600,23600,23600,23600,0
|
|
20240409,122600,825496150,23600,23600,23600,23600,0
|
|
20240409,122500,825496150,23600,23600,23600,23600,3
|
|
20240409,122400,825425350,23600,23600,23600,23600,0
|
|
20240409,122300,825425350,23600,23600,23600,23600,143
|
|
20240409,122200,822050550,23600,23600,23600,23600,0
|
|
20240409,122100,822050550,23600,23600,23600,23600,3
|
|
20240409,122000,821979750,23600,23600,23600,23600,297
|
|
20240409,121900,814970550,23650,23650,23650,23650,0
|
|
20240409,121800,814970550,23650,23650,23650,23650,142
|
|
20240409,121700,811612250,23650,23650,23650,23650,0
|
|
20240409,121600,811612250,23650,23700,23700,23650,255
|
|
20240409,121500,805581400,23700,23700,23700,23700,0
|
|
20240409,121400,805581400,23700,23700,23700,23700,0
|
|
20240409,121300,805581400,23700,23700,23700,23700,143
|
|
20240409,121200,802192300,23700,23700,23700,23700,0
|
|
20240409,121100,802192300,23700,23700,23700,23700,0
|
|
20240409,121000,802192300,23700,23700,23700,23700,0
|
|
20240409,120900,802192300,23700,23700,23700,23700,0
|
|
20240409,120800,802192300,23700,23650,23700,23650,394
|
|
20240409,120700,792861700,23650,23650,23650,23650,3
|
|
20240409,120600,792790750,23600,23600,23600,23600,0
|
|
20240409,120500,792790750,23600,23600,23600,23600,0
|
|
20240409,120400,792790750,23600,23600,23600,23600,0
|
|
20240409,120300,792790750,23600,23650,23650,23600,95
|
|
20240409,120200,790548600,23600,23600,23600,23600,50
|
|
20240409,120100,789368600,23600,23600,23600,23600,0
|
|
20240409,120000,789368600,23600,23600,23600,23600,3
|
|
20240409,115900,789297800,23650,23650,23650,23650,0
|
|
20240409,115800,789297800,23650,23650,23650,23650,2
|
|
20240409,115700,789250500,23600,23600,23600,23600,144
|
|
20240409,115600,785852100,23600,23600,23600,23600,0
|
|
20240409,115500,785852100,23600,23600,23600,23600,142
|
|
20240409,115400,782500900,23600,23600,23600,23600,3
|
|
20240409,115300,782430100,23600,23600,23600,23600,0
|
|
20240409,115200,782430100,23600,23550,23600,23550,222
|
|
20240409,115100,777194950,23550,23550,23550,23550,3
|
|
20240409,115000,777124300,23550,23550,23550,23550,0
|
|
20240409,114900,777124300,23550,23550,23550,23550,0
|
|
20240409,114800,777124300,23550,23550,23550,23550,0
|
|
20240409,114700,777124300,23550,23550,23550,23550,0
|
|
20240409,114600,777124300,23550,23550,23550,23550,172
|
|
20240409,114500,773073700,23600,23600,23600,23600,163
|
|
20240409,114400,769226900,23550,23550,23550,23550,0
|
|
20240409,114300,769226900,23550,23550,23550,23550,10
|
|
20240409,114200,768991400,23550,23550,23550,23550,20
|
|
20240409,114100,768520400,23550,23550,23550,23550,0
|
|
20240409,114000,768520400,23550,23550,23550,23550,19
|
|
20240409,113900,768072950,23500,23500,23500,23500,50
|
|
20240409,113800,766897950,23550,23550,23550,23550,45
|
|
20240409,113700,765838200,23550,23550,23550,23550,96
|
|
20240409,113600,763577400,23550,23550,23550,23550,4
|
|
20240409,113500,763483200,23600,23600,23600,23600,0
|
|
20240409,113400,763483200,23600,23600,23600,23600,3
|
|
20240409,113300,763412400,23450,23450,23450,23450,0
|
|
20240409,113200,763412400,23450,23450,23450,23450,86
|
|
20240409,113100,761395700,23450,23450,23450,23450,3
|
|
20240409,113000,761325350,23450,23450,23450,23450,0
|
|
20240409,112900,761325350,23450,23450,23450,23450,0
|
|
20240409,112800,761325350,23450,23450,23450,23450,11
|
|
20240409,112700,761067400,23500,23500,23500,23500,146
|
|
20240409,112600,757636400,23450,23450,23450,23450,0
|
|
20240409,112500,757636400,23450,23450,23450,23450,113
|
|
20240409,112400,754986550,23500,23500,23500,23500,0
|
|
20240409,112300,754986550,23500,23500,23500,23500,2
|
|
20240409,112200,754939550,23500,23450,23500,23450,34
|
|
20240409,112100,754142150,23400,23400,23400,23400,161
|
|
20240409,112000,750374750,23400,23400,23400,23400,238
|
|
20240409,111900,744805550,23400,23400,23400,23400,1
|
|
20240409,111800,744782150,23400,23400,23400,23400,74
|
|
20240409,111700,743050550,23350,23400,23400,23350,238
|
|
20240409,111600,737485500,23450,23450,23450,23450,132
|
|
20240409,111500,734390100,23350,23350,23350,23350,0
|
|
20240409,111400,734390100,23350,23350,23350,23350,0
|
|
20240409,111300,734390100,23350,23450,23650,23350,156
|
|
20240409,111200,730741150,23450,23450,23450,23450,420
|
|
20240409,111100,720892150,23350,23350,23350,23350,450
|
|
20240409,111000,710384650,23350,23400,23450,23300,158
|
|
20240409,110900,706697600,23450,23450,23450,23450,4
|
|
20240409,110800,706603800,23550,23400,23550,23400,141
|
|
20240409,110700,703304250,23400,23450,23500,23400,1195
|
|
20240409,110600,675286350,23450,23550,23550,23450,1005
|
|
20240409,110500,651656800,23550,23600,23600,23550,831
|
|
20240409,110400,632067150,23650,23600,23700,23600,1715
|
|
20240409,110300,591592750,23600,23700,23700,23600,1572
|
|
20240409,110200,554402650,23750,23750,23750,23750,144
|
|
20240409,110100,550982650,23700,23700,23700,23700,146
|
|
20240409,110000,547522450,23700,23700,23750,23700,159
|
|
20240409,105900,543754000,23700,23700,23700,23700,200
|
|
20240409,105800,539014000,23700,23700,23700,23700,213
|
|
20240409,105700,533965900,23700,23750,23750,23700,105
|
|
20240409,105600,531475650,23800,23800,23800,23800,141
|
|
20240409,105500,528119850,23800,23800,23800,23800,3
|
|
20240409,105400,528048450,23750,23750,23750,23750,1
|
|
20240409,105300,528024700,23750,23750,23750,23750,2
|
|
20240409,105200,527977200,23750,23750,23750,23750,0
|
|
20240409,105100,527977200,23750,23750,23800,23750,474
|
|
20240409,105000,516719650,23750,23750,23750,23750,261
|
|
20240409,104900,510520900,23750,23750,23750,23750,0
|
|
20240409,104800,510520900,23750,23750,23750,23750,78
|
|
20240409,104700,508668400,23700,23700,23700,23700,2
|
|
20240409,104600,508621000,23750,23750,23750,23750,328
|
|
20240409,104500,500831000,23750,23750,23750,23750,0
|
|
20240409,104400,500831000,23750,23750,23750,23750,145
|
|
20240409,104300,497387250,23750,23750,23750,23750,19
|
|
20240409,104200,496936000,23800,23800,23800,23800,0
|
|
20240409,104100,496936000,23800,23800,23800,23800,5
|
|
20240409,104000,496817000,23600,23750,23850,23600,3133
|
|
20240409,103900,422586700,23800,23800,23800,23800,200
|
|
20240409,103800,417826700,23750,23750,23750,23750,211
|
|
20240409,103700,412815450,23750,23800,23800,23750,820
|
|
20240409,103600,393314500,23850,23850,23850,23850,143
|
|
20240409,103500,389903950,23800,23850,23850,23800,107
|
|
20240409,103400,387352350,23850,23850,23850,23850,0
|
|
20240409,103300,387352350,23850,23850,23850,23850,3
|
|
20240409,103200,387280800,23850,23850,23850,23850,0
|
|
20240409,103100,387280800,23850,23850,23850,23850,152
|
|
20240409,103000,383655600,23850,23850,23850,23850,90
|
|
20240409,102900,381509100,23850,23850,23850,23850,0
|
|
20240409,102800,381509100,23850,23800,23850,23800,656
|
|
20240409,102700,365896200,23850,23850,23850,23850,0
|
|
20240409,102600,365896200,23850,23850,23850,23850,154
|
|
20240409,102500,362223300,23850,23850,23850,23850,2
|
|
20240409,102400,362175600,23850,23850,23850,23850,3
|
|
20240409,102300,362104050,23800,23800,23800,23800,500
|
|
20240409,102200,350204050,23800,23800,23800,23800,282
|
|
20240409,102100,343492450,23850,23800,23850,23800,155
|
|
20240409,102000,339796400,23850,23850,23850,23850,1
|
|
20240409,101900,339772550,23850,23800,23850,23800,103
|
|
20240409,101800,337321000,23800,23800,23800,23800,85
|
|
20240409,101700,335298000,23850,23850,23850,23850,30
|
|
20240409,101600,334582500,23850,23850,23850,23850,193
|
|
20240409,101500,329979450,23850,23850,23850,23850,103
|
|
20240409,101400,327522900,23850,23850,23850,23850,0
|
|
20240409,101300,327522900,23850,23850,23850,23850,45
|
|
20240409,101200,326449650,23900,23900,23900,23900,0
|
|
20240409,101100,326449650,23900,23900,23900,23900,144
|
|
20240409,101000,323008050,23900,23900,23900,23900,78
|
|
20240409,100900,321143850,23950,23900,23950,23900,230
|
|
20240409,100800,315635900,23900,23900,23900,23900,0
|
|
20240409,100700,315635900,23900,23900,23900,23900,53
|
|
20240409,100600,314369200,23900,23950,23950,23900,8
|
|
20240409,100500,314177850,23950,23950,23950,23950,0
|
|
20240409,100400,314177850,23950,23850,23950,23800,38
|
|
20240409,100300,313273150,23900,23900,23900,23900,55
|
|
20240409,100200,311958650,23900,23900,23900,23900,0
|
|
20240409,100100,311958650,23900,23950,23950,23800,1428
|
|
20240409,100000,277866000,23950,23950,23950,23950,49
|
|
20240409,095900,276692450,23950,23950,23950,23950,0
|
|
20240409,095800,276692450,23950,23950,23950,23950,4
|
|
20240409,095700,276596650,23950,23950,23950,23950,3
|
|
20240409,095600,276524800,23900,23950,23950,23900,321
|
|
20240409,095500,268848250,23950,23900,23950,23900,260
|
|
20240409,095400,262631800,23950,23950,23950,23950,150
|
|
20240409,095300,259039300,23950,23950,23950,23900,33
|
|
20240409,095200,258250050,23950,23900,23950,23900,8
|
|
20240409,095100,258058700,23900,23900,23900,23900,16
|
|
20240409,095000,257676300,23900,23950,23950,23900,159
|
|
20240409,094900,253868350,23900,23900,23900,23900,3
|
|
20240409,094800,253796650,23950,24000,24000,23950,76
|
|
20240409,094700,251976200,23950,23950,23950,23950,13
|
|
20240409,094600,251664850,24000,24000,24000,24000,39
|
|
20240409,094500,250728850,24000,24000,24000,24000,729
|
|
20240409,094400,233232850,24000,24050,24050,24000,125
|
|
20240409,094300,230230400,24050,24050,24100,24000,1744
|
|
20240409,094200,188284500,24050,24050,24100,24000,545
|
|
20240409,094100,175172050,24050,24000,24050,23950,1091
|
|
20240409,094000,148976500,24000,23850,24000,23850,1935
|
|
20240409,093900,102711550,23850,23850,23850,23800,4
|
|
20240409,093800,102616200,23850,23850,23850,23850,1
|
|
20240409,093700,102592350,23850,23850,23850,23850,10
|
|
20240409,093600,102353850,23850,23800,23850,23800,409
|
|
20240409,093500,92614300,23800,23800,23800,23800,16
|
|
20240409,093400,92233500,23800,23800,23800,23800,3
|
|
20240409,093300,92162100,23750,23750,23750,23750,0
|
|
20240409,093200,92162100,23750,23750,23750,23750,1
|
|
20240409,093100,92138350,23800,23800,23800,23800,0
|
|
20240409,093000,92138350,23800,23800,23800,23800,1
|
|
20240409,092900,92114550,23700,23700,23700,23700,21
|
|
20240409,092800,91616850,23750,23750,23750,23750,104
|
|
20240409,092700,89146850,23700,23700,23700,23700,416
|
|
20240409,092600,79287650,23700,23700,23700,23700,1
|
|
20240409,092500,79263950,23750,23750,23750,23750,146
|
|
20240409,092400,75796450,23750,23750,23750,23750,136
|
|
20240409,092300,72566450,23800,23800,23800,23800,1
|
|
20240409,092200,72542650,23850,23850,23850,23850,0
|
|
20240409,092100,72542650,23850,23750,23850,23750,17
|
|
20240409,092000,72138400,23750,23850,23850,23750,4
|
|
20240409,091900,72043200,23850,23850,23850,23850,80
|
|
20240409,091800,70135200,23750,23700,23750,23700,521
|
|
20240409,091700,57787450,23750,23750,23750,23750,0
|
|
20240409,091600,57787450,23750,23750,23750,23750,73
|
|
20240409,091500,56053700,23750,23750,23750,23750,81
|
|
20240409,091400,54129950,23850,23850,23850,23850,10
|
|
20240409,091300,53891450,23850,23850,23850,23850,0
|
|
20240409,091200,53891450,23850,23800,23850,23800,300
|
|
20240409,091100,46740200,23850,23850,23850,23850,140
|
|
20240409,091000,43401200,23850,23700,23850,23700,334
|
|
20240409,090900,35452950,23700,23700,23700,23700,65
|
|
20240409,090800,33912450,23700,23700,23700,23700,60
|
|
20240409,090700,32490450,23700,23700,23700,23700,17
|
|
20240409,090600,32087550,23700,23800,23800,23700,506
|
|
20240409,090500,20045350,23650,23800,23800,23650,20
|
|
20240409,090400,19570850,23800,23650,23800,23650,373
|
|
20240409,090300,10694950,23650,23650,23650,23650,50
|
|
20240409,090200,9512450,23600,23600,23600,23600,230
|
|
20240409,090100,4084450,23600,23800,23800,23600,5
|
|
20240409,090000,3966250,23750,23750,23750,23750,159
|