658 lines
35 KiB
CSV
658 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,195500,4896814750,29400,29400,29400,29400,1442
|
|
20240401,195400,4896814750,29400,29400,29400,29400,0
|
|
20240401,195300,4896814750,29400,29400,29400,29400,0
|
|
20240401,195200,4896814750,29400,29400,29400,29400,0
|
|
20240401,195100,4896814750,29400,29400,29400,29400,0
|
|
20240401,195000,4896814750,29400,29400,29400,29400,0
|
|
20240401,194900,4896814750,29400,29400,29400,29400,0
|
|
20240401,194800,4896814750,29400,29400,29400,29400,0
|
|
20240401,194700,4896814750,29400,29400,29400,29400,0
|
|
20240401,194600,4896814750,29400,29400,29400,29400,0
|
|
20240401,194500,4896814750,29400,29400,29400,29400,0
|
|
20240401,194400,4896814750,29400,29400,29400,29400,0
|
|
20240401,194300,4896814750,29400,29400,29400,29400,0
|
|
20240401,194200,4896814750,29400,29400,29400,29400,0
|
|
20240401,194100,4896814750,29400,29400,29400,29400,0
|
|
20240401,194000,4896814750,29400,29400,29400,29400,0
|
|
20240401,193900,4896814750,29400,29400,29400,29400,0
|
|
20240401,193800,4896814750,29400,29400,29400,29400,0
|
|
20240401,193700,4896814750,29400,29400,29400,29400,0
|
|
20240401,193600,4896814750,29400,29400,29400,29400,0
|
|
20240401,193500,4896814750,29400,29400,29400,29400,0
|
|
20240401,193400,4896814750,29400,29400,29400,29400,0
|
|
20240401,193300,4896814750,29400,29400,29400,29400,0
|
|
20240401,193200,4896814750,29400,29400,29400,29400,0
|
|
20240401,193100,4896814750,29400,29400,29400,29400,0
|
|
20240401,193000,4896814750,29400,29400,29400,29400,0
|
|
20240401,192900,4896814750,29400,29400,29400,29400,0
|
|
20240401,192800,4896814750,29400,29400,29400,29400,0
|
|
20240401,192700,4896814750,29400,29400,29400,29400,0
|
|
20240401,192600,4896814750,29400,29400,29400,29400,0
|
|
20240401,192500,4896814750,29400,29400,29400,29400,1442
|
|
20240401,192400,4896814750,29400,29400,29400,29400,0
|
|
20240401,192300,4896814750,29400,29400,29400,29400,0
|
|
20240401,192200,4896814750,29400,29400,29400,29400,0
|
|
20240401,192100,4896814750,29400,29400,29400,29400,0
|
|
20240401,192000,4896814750,29400,29400,29400,29400,0
|
|
20240401,191900,4896814750,29400,29400,29400,29400,0
|
|
20240401,191800,4896814750,29400,29400,29400,29400,0
|
|
20240401,191700,4896814750,29400,29400,29400,29400,0
|
|
20240401,191600,4896814750,29400,29400,29400,29400,0
|
|
20240401,191500,4896814750,29400,29400,29400,29400,0
|
|
20240401,191400,4896814750,29400,29400,29400,29400,0
|
|
20240401,191300,4896814750,29400,29400,29400,29400,0
|
|
20240401,191200,4896814750,29400,29400,29400,29400,0
|
|
20240401,191100,4896814750,29400,29400,29400,29400,0
|
|
20240401,191000,4896814750,29400,29400,29400,29400,0
|
|
20240401,190900,4896814750,29400,29400,29400,29400,0
|
|
20240401,190800,4896814750,29400,29400,29400,29400,0
|
|
20240401,190700,4896814750,29400,29400,29400,29400,0
|
|
20240401,190600,4896814750,29400,29400,29400,29400,0
|
|
20240401,190500,4896814750,29400,29400,29400,29400,0
|
|
20240401,190400,4896814750,29400,29400,29400,29400,0
|
|
20240401,190300,4896814750,29400,29400,29400,29400,0
|
|
20240401,190200,4896814750,29400,29400,29400,29400,0
|
|
20240401,190100,4896814750,29400,29400,29400,29400,0
|
|
20240401,190000,4896814750,29400,29400,29400,29400,0
|
|
20240401,185900,4896814750,29400,29400,29400,29400,0
|
|
20240401,185800,4896814750,29400,29400,29400,29400,0
|
|
20240401,185700,4896814750,29400,29400,29400,29400,0
|
|
20240401,185600,4896814750,29400,29400,29400,29400,0
|
|
20240401,185500,4896814750,29400,29400,29400,29400,1442
|
|
20240401,185400,4896814750,29400,29400,29400,29400,0
|
|
20240401,185300,4896814750,29400,29400,29400,29400,0
|
|
20240401,185200,4896814750,29400,29400,29400,29400,0
|
|
20240401,185100,4896814750,29400,29400,29400,29400,0
|
|
20240401,185000,4896814750,29400,29400,29400,29400,0
|
|
20240401,184900,4896814750,29400,29400,29400,29400,0
|
|
20240401,184800,4896814750,29400,29400,29400,29400,0
|
|
20240401,184700,4896814750,29400,29400,29400,29400,0
|
|
20240401,184600,4896814750,29400,29400,29400,29400,0
|
|
20240401,184500,4896814750,29400,29400,29400,29400,0
|
|
20240401,184400,4896814750,29400,29400,29400,29400,0
|
|
20240401,184300,4896814750,29400,29400,29400,29400,0
|
|
20240401,184200,4896814750,29400,29400,29400,29400,0
|
|
20240401,184100,4896814750,29400,29400,29400,29400,0
|
|
20240401,184000,4896814750,29400,29400,29400,29400,0
|
|
20240401,183900,4896814750,29400,29400,29400,29400,0
|
|
20240401,183800,4896814750,29400,29400,29400,29400,0
|
|
20240401,183700,4896814750,29400,29400,29400,29400,0
|
|
20240401,183600,4896814750,29400,29400,29400,29400,0
|
|
20240401,183500,4896814750,29400,29400,29400,29400,0
|
|
20240401,183400,4896814750,29400,29400,29400,29400,0
|
|
20240401,183300,4896814750,29400,29400,29400,29400,0
|
|
20240401,183200,4896814750,29400,29400,29400,29400,0
|
|
20240401,183100,4896814750,29400,29400,29400,29400,0
|
|
20240401,183000,4896814750,29400,29400,29400,29400,0
|
|
20240401,182900,4896814750,29400,29400,29400,29400,0
|
|
20240401,182800,4896814750,29400,29400,29400,29400,0
|
|
20240401,182700,4896814750,29400,29400,29400,29400,0
|
|
20240401,182600,4896814750,29400,29400,29400,29400,0
|
|
20240401,182500,4896814750,29400,29400,29400,29400,1442
|
|
20240401,182400,4896814750,29400,29400,29400,29400,0
|
|
20240401,182300,4896814750,29400,29400,29400,29400,0
|
|
20240401,182200,4896814750,29400,29400,29400,29400,0
|
|
20240401,182100,4896814750,29400,29400,29400,29400,0
|
|
20240401,182000,4896814750,29400,29400,29400,29400,0
|
|
20240401,181900,4896814750,29400,29400,29400,29400,0
|
|
20240401,181800,4896814750,29400,29400,29400,29400,0
|
|
20240401,181700,4896814750,29400,29400,29400,29400,0
|
|
20240401,181600,4896814750,29400,29400,29400,29400,0
|
|
20240401,181500,4896814750,29400,29400,29400,29400,0
|
|
20240401,181400,4896814750,29400,29400,29400,29400,0
|
|
20240401,181300,4896814750,29400,29400,29400,29400,0
|
|
20240401,181200,4896814750,29400,29400,29400,29400,0
|
|
20240401,181100,4896814750,29400,29400,29400,29400,0
|
|
20240401,181000,4896814750,29400,29400,29400,29400,0
|
|
20240401,180900,4896814750,29400,29400,29400,29400,0
|
|
20240401,180800,4896814750,29400,29400,29400,29400,0
|
|
20240401,180700,4896814750,29400,29400,29400,29400,0
|
|
20240401,180600,4896814750,29400,29400,29400,29400,0
|
|
20240401,180500,4896814750,29400,29400,29400,29400,0
|
|
20240401,180400,4896814750,29400,29400,29400,29400,0
|
|
20240401,180300,4896814750,29400,29400,29400,29400,0
|
|
20240401,180200,4896814750,29400,29400,29400,29400,0
|
|
20240401,180100,4896814750,29400,29400,29400,29400,0
|
|
20240401,180000,4896814750,29400,29400,29400,29400,0
|
|
20240401,175900,4896814750,29400,29400,29400,29400,0
|
|
20240401,175800,4896814750,29400,29400,29400,29400,0
|
|
20240401,175700,4896814750,29400,29400,29400,29400,0
|
|
20240401,175600,4896814750,29400,29400,29400,29400,0
|
|
20240401,175500,4896814750,29400,29400,29400,29400,1442
|
|
20240401,175400,4896814750,29400,29400,29400,29400,0
|
|
20240401,175300,4896814750,29400,29400,29400,29400,0
|
|
20240401,175200,4896814750,29400,29400,29400,29400,0
|
|
20240401,175100,4896814750,29400,29400,29400,29400,0
|
|
20240401,175000,4896814750,29400,29400,29400,29400,0
|
|
20240401,174900,4896814750,29400,29400,29400,29400,0
|
|
20240401,174800,4896814750,29400,29400,29400,29400,0
|
|
20240401,174700,4896814750,29400,29400,29400,29400,0
|
|
20240401,174600,4896814750,29400,29400,29400,29400,0
|
|
20240401,174500,4896814750,29400,29400,29400,29400,0
|
|
20240401,174400,4896814750,29400,29400,29400,29400,0
|
|
20240401,174300,4896814750,29400,29400,29400,29400,0
|
|
20240401,174200,4896814750,29400,29400,29400,29400,0
|
|
20240401,174100,4896814750,29400,29400,29400,29400,0
|
|
20240401,174000,4896814750,29400,29400,29400,29400,0
|
|
20240401,173900,4896814750,29400,29400,29400,29400,0
|
|
20240401,173800,4896814750,29400,29400,29400,29400,0
|
|
20240401,173700,4896814750,29400,29400,29400,29400,0
|
|
20240401,173600,4896814750,29400,29400,29400,29400,0
|
|
20240401,173500,4896814750,29400,29400,29400,29400,0
|
|
20240401,173400,4896814750,29400,29400,29400,29400,0
|
|
20240401,173300,4896814750,29400,29400,29400,29400,0
|
|
20240401,173200,4896814750,29400,29400,29400,29400,0
|
|
20240401,173100,4896814750,29400,29400,29400,29400,0
|
|
20240401,173000,4896814750,29400,29400,29400,29400,0
|
|
20240401,172900,4896814750,29400,29400,29400,29400,0
|
|
20240401,172800,4896814750,29400,29400,29400,29400,0
|
|
20240401,172700,4896814750,29400,29400,29400,29400,0
|
|
20240401,172600,4896814750,29400,29400,29400,29400,0
|
|
20240401,172500,4896814750,29400,29400,29400,29400,1442
|
|
20240401,172400,4896814750,29400,29400,29400,29400,0
|
|
20240401,172300,4896814750,29400,29400,29400,29400,0
|
|
20240401,172200,4896814750,29400,29400,29400,29400,0
|
|
20240401,172100,4896814750,29400,29400,29400,29400,0
|
|
20240401,172000,4896814750,29400,29400,29400,29400,0
|
|
20240401,171900,4896814750,29400,29400,29400,29400,0
|
|
20240401,171800,4896814750,29400,29400,29400,29400,0
|
|
20240401,171700,4896814750,29400,29400,29400,29400,0
|
|
20240401,171600,4896814750,29400,29400,29400,29400,0
|
|
20240401,171500,4896814750,29400,29400,29400,29400,0
|
|
20240401,171400,4896814750,29400,29400,29400,29400,0
|
|
20240401,171300,4896814750,29400,29400,29400,29400,0
|
|
20240401,171200,4896814750,29400,29400,29400,29400,0
|
|
20240401,171100,4896814750,29400,29400,29400,29400,0
|
|
20240401,171000,4896814750,29400,29400,29400,29400,0
|
|
20240401,170900,4896814750,29400,29400,29400,29400,0
|
|
20240401,170800,4896814750,29400,29400,29400,29400,0
|
|
20240401,170700,4896814750,29400,29400,29400,29400,0
|
|
20240401,170600,4896814750,29400,29400,29400,29400,0
|
|
20240401,170500,4896814750,29400,29400,29400,29400,0
|
|
20240401,170400,4896814750,29400,29400,29400,29400,0
|
|
20240401,170300,4896814750,29400,29400,29400,29400,0
|
|
20240401,170200,4896814750,29400,29400,29400,29400,0
|
|
20240401,170100,4896814750,29400,29400,29400,29400,0
|
|
20240401,170000,4896814750,29400,29400,29400,29400,0
|
|
20240401,165900,4896814750,29400,29400,29400,29400,0
|
|
20240401,165800,4896814750,29400,29400,29400,29400,0
|
|
20240401,165700,4896814750,29400,29400,29400,29400,0
|
|
20240401,165600,4896814750,29400,29400,29400,29400,0
|
|
20240401,165500,4896814750,29400,29400,29400,29400,1442
|
|
20240401,165400,4896814750,29400,29400,29400,29400,0
|
|
20240401,165300,4896814750,29400,29400,29400,29400,0
|
|
20240401,165200,4896814750,29400,29400,29400,29400,0
|
|
20240401,165100,4896814750,29400,29400,29400,29400,0
|
|
20240401,165000,4896814750,29400,29400,29400,29400,0
|
|
20240401,164900,4896814750,29400,29400,29400,29400,0
|
|
20240401,164800,4896814750,29400,29400,29400,29400,0
|
|
20240401,164700,4896814750,29400,29400,29400,29400,0
|
|
20240401,164600,4896814750,29400,29400,29400,29400,0
|
|
20240401,164500,4896814750,29400,29400,29400,29400,0
|
|
20240401,164400,4896814750,29400,29400,29400,29400,0
|
|
20240401,164300,4896814750,29400,29400,29400,29400,0
|
|
20240401,164200,4896814750,29400,29400,29400,29400,0
|
|
20240401,164100,4896814750,29400,29400,29400,29400,0
|
|
20240401,164000,4896814750,29400,29400,29400,29400,0
|
|
20240401,163900,4896814750,29400,29400,29400,29400,0
|
|
20240401,163800,4896814750,29400,29400,29400,29400,0
|
|
20240401,163700,4896814750,29400,29400,29400,29400,0
|
|
20240401,163600,4896814750,29400,29400,29400,29400,0
|
|
20240401,163500,4896814750,29400,29400,29400,29400,0
|
|
20240401,163400,4896814750,29400,29400,29400,29400,0
|
|
20240401,163300,4896814750,29400,29400,29400,29400,0
|
|
20240401,163200,4896814750,29400,29400,29400,29400,0
|
|
20240401,163100,4896814750,29400,29400,29400,29400,0
|
|
20240401,163000,4896814750,29400,29400,29400,29400,0
|
|
20240401,162900,4896814750,29400,29400,29400,29400,0
|
|
20240401,162800,4896814750,29400,29400,29400,29400,0
|
|
20240401,162700,4896814750,29400,29400,29400,29400,0
|
|
20240401,162600,4896814750,29400,29400,29400,29400,0
|
|
20240401,162500,4896814750,29400,29400,29400,29400,1442
|
|
20240401,162400,4896814750,29400,29400,29400,29400,0
|
|
20240401,162300,4896814750,29400,29400,29400,29400,0
|
|
20240401,162200,4896814750,29400,29400,29400,29400,0
|
|
20240401,162100,4896814750,29400,29400,29400,29400,0
|
|
20240401,162000,4896814750,29400,29400,29400,29400,0
|
|
20240401,161900,4896814750,29400,29400,29400,29400,0
|
|
20240401,161800,4896814750,29400,29400,29400,29400,0
|
|
20240401,161700,4896814750,29400,29400,29400,29400,0
|
|
20240401,161600,4896814750,29400,29400,29400,29400,0
|
|
20240401,161500,4896814750,29400,29400,29400,29400,0
|
|
20240401,161400,4896814750,29400,29400,29400,29400,0
|
|
20240401,161300,4896814750,29400,29400,29400,29400,0
|
|
20240401,161200,4896814750,29400,29400,29400,29400,0
|
|
20240401,161100,4896814750,29400,29400,29400,29400,0
|
|
20240401,161000,4896814750,29400,29400,29400,29400,0
|
|
20240401,160900,4896814750,29400,29400,29400,29400,0
|
|
20240401,160800,4896814750,29400,29400,29400,29400,0
|
|
20240401,160700,4896814750,29400,29400,29400,29400,0
|
|
20240401,160600,4896814750,29400,29400,29400,29400,0
|
|
20240401,160500,4896814750,29400,29400,29400,29400,0
|
|
20240401,160400,4896814750,29400,29400,29400,29400,0
|
|
20240401,160300,4896814750,29400,29400,29400,29400,0
|
|
20240401,160200,4896814750,29400,29400,29400,29400,0
|
|
20240401,160100,4896814750,29400,29400,29400,29400,0
|
|
20240401,160000,4896814750,29400,29400,29400,29400,0
|
|
20240401,155900,4896814750,29400,29400,29400,29400,0
|
|
20240401,155800,4896814750,29400,29400,29400,29400,0
|
|
20240401,155700,4896814750,29400,29400,29400,29400,0
|
|
20240401,155600,4896814750,29400,29400,29400,29400,0
|
|
20240401,155500,4896814750,29400,29400,29400,29400,1442
|
|
20240401,155400,4896814750,29400,29400,29400,29400,0
|
|
20240401,155300,4896814750,29400,29400,29400,29400,0
|
|
20240401,155200,4896814750,29400,29400,29400,29400,0
|
|
20240401,155100,4896814750,29400,29400,29400,29400,0
|
|
20240401,155000,4896814750,29400,29400,29400,29400,0
|
|
20240401,154900,4896814750,29400,29400,29400,29400,0
|
|
20240401,154800,4896814750,29400,29400,29400,29400,0
|
|
20240401,154700,4896814750,29400,29400,29400,29400,0
|
|
20240401,154600,4896814750,29400,29400,29400,29400,0
|
|
20240401,154500,4896814750,29400,29400,29400,29400,0
|
|
20240401,154400,4896814750,29400,29400,29400,29400,0
|
|
20240401,154300,4896814750,29400,29400,29400,29400,0
|
|
20240401,154200,4896814750,29400,29400,29400,29400,0
|
|
20240401,154100,4896814750,29400,29400,29400,29400,0
|
|
20240401,154000,4896814750,29400,29400,29400,29400,0
|
|
20240401,153900,4896814750,29400,29400,29400,29400,0
|
|
20240401,153800,4896814750,29400,29400,29400,29400,0
|
|
20240401,153700,4896814750,29400,29400,29400,29400,0
|
|
20240401,153600,4896814750,29400,29400,29400,29400,0
|
|
20240401,153500,4896814750,29400,29400,29400,29400,0
|
|
20240401,153400,4896814750,29400,29400,29400,29400,0
|
|
20240401,153300,4896814750,29400,29400,29400,29400,0
|
|
20240401,153200,4896814750,29400,29400,29400,29400,0
|
|
20240401,153100,4896814750,29400,29400,29400,29400,0
|
|
20240401,153000,4896814750,29400,29400,29400,29400,1442
|
|
20240401,152900,4854419950,29300,29300,29300,29300,0
|
|
20240401,152800,4854419950,29300,29300,29300,29300,0
|
|
20240401,152700,4854419950,29300,29300,29300,29300,0
|
|
20240401,152600,4854419950,29300,29300,29300,29300,0
|
|
20240401,152500,4854419950,29300,29300,29300,29300,0
|
|
20240401,152400,4854419950,29300,29300,29300,29300,0
|
|
20240401,152300,4854419950,29300,29300,29300,29300,0
|
|
20240401,152200,4854419950,29300,29300,29300,29300,0
|
|
20240401,152100,4854419950,29300,29300,29300,29300,0
|
|
20240401,152000,4854419950,29300,29300,29300,29300,0
|
|
20240401,151900,4854419950,29300,29300,29300,29300,13
|
|
20240401,151800,4854039050,29250,29250,29250,29250,115
|
|
20240401,151700,4850675300,29250,29200,29350,29150,395
|
|
20240401,151600,4839139500,29200,29300,29300,29200,994
|
|
20240401,151500,4810015400,29350,29250,29350,29250,1230
|
|
20240401,151400,4773967450,29300,29200,29300,29150,424
|
|
20240401,151300,4761583650,29150,29200,29250,29150,285
|
|
20240401,151200,4753262900,29200,29200,29250,29150,206
|
|
20240401,151100,4747243800,29200,29250,29250,29200,207
|
|
20240401,151000,4741194800,29300,29250,29300,29200,244
|
|
20240401,150900,4734063900,29300,29200,29350,29200,441
|
|
20240401,150800,4721158600,29250,29200,29250,29200,188
|
|
20240401,150700,4715664900,29200,29250,29300,29200,181
|
|
20240401,150600,4710370250,29150,29200,29350,29150,1180
|
|
20240401,150500,4675780250,29200,29350,29350,29200,330
|
|
20240401,150400,4666123500,29300,29300,29300,29250,194
|
|
20240401,150300,4660440800,29250,29350,29350,29200,296
|
|
20240401,150200,4651779450,29350,29300,29350,29200,210
|
|
20240401,150100,4645631950,29300,29350,29350,29250,200
|
|
20240401,150000,4639775250,29300,29250,29350,29250,281
|
|
20240401,145900,4631541250,29250,29300,29350,29250,272
|
|
20240401,145800,4623578650,29300,29300,29300,29250,46
|
|
20240401,145700,4622231850,29300,29350,29350,29250,385
|
|
20240401,145600,4610957450,29350,29300,29350,29250,250
|
|
20240401,145500,4603636050,29300,29250,29350,29250,243
|
|
20240401,145400,4596519300,29250,29250,29350,29250,304
|
|
20240401,145300,4587615550,29300,29250,29300,29200,203
|
|
20240401,145200,4581677300,29250,29300,29350,29250,493
|
|
20240401,145100,4567225400,29250,29250,29250,29200,372
|
|
20240401,145000,4556346700,29300,29250,29350,29250,340
|
|
20240401,144900,4546383600,29250,29300,29300,29200,204
|
|
20240401,144800,4540420550,29300,29300,29350,29250,397
|
|
20240401,144700,4528791600,29300,29250,29350,29200,163
|
|
20240401,144600,4524020500,29300,29300,29300,29250,203
|
|
20240401,144500,4518078450,29350,29300,29350,29300,244
|
|
20240401,144400,4510927850,29300,29300,29400,29300,664
|
|
20240401,144300,4491444300,29250,29250,29300,29250,227
|
|
20240401,144200,4484803200,29250,29250,29350,29250,721
|
|
20240401,144100,4463702400,29250,29300,29300,29250,290
|
|
20240401,144000,4455209850,29250,29300,29300,29250,203
|
|
20240401,143900,4449266550,29350,29350,29350,29200,347
|
|
20240401,143800,4439101600,29300,29250,29350,29200,336
|
|
20240401,143700,4429271700,29250,29300,29300,29250,256
|
|
20240401,143600,4421778150,29300,29250,29300,29200,424
|
|
20240401,143500,4409381300,29250,29300,29300,29250,211
|
|
20240401,143400,4403203000,29300,29350,29350,29300,320
|
|
20240401,143300,4393817500,29300,29450,29450,29300,329
|
|
20240401,143200,4384149650,29350,29350,29400,29300,298
|
|
20240401,143100,4375408850,29350,29400,29400,29300,285
|
|
20240401,143000,4367041550,29450,29350,29450,29300,218
|
|
20240401,142900,4360648400,29350,29300,29400,29300,1053
|
|
20240401,142800,4329695200,29300,29400,29400,29300,372
|
|
20240401,142700,4318784500,29350,29300,29350,29300,258
|
|
20240401,142600,4311220900,29400,29300,29400,29200,432
|
|
20240401,142500,4298569650,29350,29300,29350,29250,182
|
|
20240401,142400,4293240800,29300,29300,29350,29250,366
|
|
20240401,142300,4282514250,29300,29350,29400,29300,355
|
|
20240401,142200,4272090700,29350,29300,29400,29250,191
|
|
20240401,142100,4266493600,29300,29350,29350,29300,290
|
|
20240401,142000,4257996300,29400,29350,29450,29350,261
|
|
20240401,141900,4250320600,29450,29350,29450,29300,368
|
|
20240401,141800,4239522250,29350,29300,29450,29300,360
|
|
20240401,141700,4228931050,29350,29400,29450,29350,374
|
|
20240401,141600,4217926650,29400,29400,29400,29350,223
|
|
20240401,141500,4211376150,29350,29350,29350,29350,225
|
|
20240401,141400,4204772400,29350,29400,29450,29300,272
|
|
20240401,141300,4196786900,29400,29400,29450,29350,152
|
|
20240401,141200,4192319650,29400,29350,29450,29350,241
|
|
20240401,141100,4185237800,29350,29400,29500,29350,414
|
|
20240401,141000,4173061750,29350,29400,29400,29350,213
|
|
20240401,140900,4166802800,29350,29350,29400,29350,180
|
|
20240401,140800,4161517700,29300,29400,29450,29250,243
|
|
20240401,140700,4154398600,29350,29450,29500,29250,1439
|
|
20240401,140600,4112153900,29450,29450,29500,29400,157
|
|
20240401,140500,4107524950,29400,29400,29500,29350,313
|
|
20240401,140400,4098316250,29450,29400,29500,29400,277
|
|
20240401,140300,4090160600,29400,29400,29450,29400,238
|
|
20240401,140200,4083157950,29350,29450,29450,29350,301
|
|
20240401,140100,4074307600,29450,29400,29450,29400,209
|
|
20240401,140000,4068160650,29400,29400,29450,29350,228
|
|
20240401,135900,4061459450,29400,29400,29500,29350,239
|
|
20240401,135800,4054426750,29350,29400,29450,29350,293
|
|
20240401,135700,4045807550,29450,29400,29450,29400,140
|
|
20240401,135600,4041689800,29400,29450,29500,29400,180
|
|
20240401,135500,4036394050,29500,29450,29500,29400,140
|
|
20240401,135400,4032274100,29450,29450,29500,29400,458
|
|
20240401,135300,4018783500,29450,29450,29500,29400,264
|
|
20240401,135200,4011005750,29500,29450,29500,29450,299
|
|
20240401,135100,4002189400,29450,29450,29450,29400,392
|
|
20240401,135000,3990655250,29400,29400,29400,29400,160
|
|
20240401,134900,3985951250,29450,29400,29450,29400,307
|
|
20240401,134800,3976919550,29450,29400,29450,29350,172
|
|
20240401,134700,3971867950,29450,29350,29450,29350,377
|
|
20240401,134600,3960786850,29350,29400,29450,29350,239
|
|
20240401,134500,3953752900,29400,29300,29450,29300,283
|
|
20240401,134400,3945437650,29450,29500,29500,29250,253
|
|
20240401,134300,3938008200,29500,29500,29500,29450,218
|
|
20240401,134200,3931582750,29450,29450,29500,29400,357
|
|
20240401,134100,3921069350,29400,29400,29450,29350,304
|
|
20240401,134000,3912131500,29350,29400,29450,29350,321
|
|
20240401,133900,3902694100,29400,29400,29450,29400,198
|
|
20240401,133800,3896867600,29400,29450,29450,29400,182
|
|
20240401,133700,3891516750,29400,29350,29400,29350,467
|
|
20240401,133600,3877803600,29400,29350,29400,29350,127
|
|
20240401,133500,3874070800,29350,29350,29400,29350,313
|
|
20240401,133400,3864879000,29400,29200,29400,29200,357
|
|
20240401,133300,3854414750,29300,29350,29350,29250,320
|
|
20240401,133200,3845036100,29300,29300,29300,29300,303
|
|
20240401,133100,3836158200,29250,29250,29300,29250,154
|
|
20240401,133000,3831653650,29250,29350,29350,29200,517
|
|
20240401,132900,3816519400,29400,29300,29400,29300,310
|
|
20240401,132800,3807430250,29350,29350,29400,29350,198
|
|
20240401,132700,3801618900,29350,29400,29400,29300,295
|
|
20240401,132600,3792959150,29350,29450,29450,29350,458
|
|
20240401,132500,3779483800,29400,29450,29450,29400,136
|
|
20240401,132400,3775482450,29450,29300,29450,29300,220
|
|
20240401,132300,3769018800,29300,29400,29450,29300,490
|
|
20240401,132200,3754612950,29400,29400,29450,29400,284
|
|
20240401,132100,3746258000,29400,29450,29500,29400,175
|
|
20240401,132000,3741101250,29450,29550,29550,29400,470
|
|
20240401,131900,3727239000,29550,29500,29550,29500,485
|
|
20240401,131800,3712931450,29500,29550,29550,29500,286
|
|
20240401,131700,3704484700,29500,29500,29500,29400,262
|
|
20240401,131600,3696762900,29500,29500,29550,29500,547
|
|
20240401,131500,3680621050,29500,29500,29500,29450,178
|
|
20240401,131400,3675375300,29450,29450,29500,29450,511
|
|
20240401,131300,3660307450,29450,29400,29450,29300,659
|
|
20240401,131200,3640925500,29450,29400,29450,29350,972
|
|
20240401,131100,3612348350,29450,29350,29450,29350,348
|
|
20240401,131000,3602117050,29350,29400,29500,29350,331
|
|
20240401,130900,3592394350,29450,29450,29450,29450,284
|
|
20240401,130800,3584030550,29350,29450,29500,29350,514
|
|
20240401,130700,3568919050,29400,29400,29400,29400,256
|
|
20240401,130600,3561392650,29450,29450,29450,29400,489
|
|
20240401,130500,3546998300,29500,29500,29500,29450,328
|
|
20240401,130400,3537325900,29500,29500,29500,29400,148
|
|
20240401,130300,3532967300,29450,29450,29550,29450,453
|
|
20240401,130200,3519604450,29550,29500,29550,29450,205
|
|
20240401,130100,3513558150,29550,29550,29600,29450,1550
|
|
20240401,130000,3467754350,29550,29450,29550,29350,546
|
|
20240401,125900,3451637700,29550,29550,29600,29300,840
|
|
20240401,125800,3426863050,29550,29450,29550,29300,2262
|
|
20240401,125700,3360170450,29450,29350,29450,29300,391
|
|
20240401,125600,3348681850,29350,29350,29450,29300,468
|
|
20240401,125500,3334941650,29350,29250,29400,29250,1385
|
|
20240401,125400,3294277300,29250,29300,29350,29250,123
|
|
20240401,125300,3290676250,29300,29200,29300,29200,242
|
|
20240401,125200,3283604650,29250,29250,29300,29150,346
|
|
20240401,125100,3273500550,29300,29200,29300,29200,120
|
|
20240401,125000,3269987150,29200,29100,29300,29100,781
|
|
20240401,124900,3247133300,29150,29150,29150,29100,281
|
|
20240401,124800,3238943500,29150,29150,29150,29100,169
|
|
20240401,124700,3234018800,29150,29250,29250,29150,235
|
|
20240401,124600,3227163900,29200,29200,29250,29100,230
|
|
20240401,124500,3220458400,29200,29100,29350,29100,1827
|
|
20240401,124400,3166936650,29100,29200,29250,29100,293
|
|
20240401,124300,3158391950,29300,29250,29300,29200,419
|
|
20240401,124200,3146145000,29200,29200,29250,29050,325
|
|
20240401,124100,3136664400,29200,29100,29250,29100,183
|
|
20240401,124000,3131318100,29200,29100,29200,29100,269
|
|
20240401,123900,3123482950,29150,29100,29150,29050,263
|
|
20240401,123800,3115828350,29100,29150,29200,29100,235
|
|
20240401,123700,3108984450,29150,29100,29150,29100,130
|
|
20240401,123600,3105197900,29100,29200,29200,29100,215
|
|
20240401,123500,3098929500,29200,29150,29200,29150,491
|
|
20240401,123400,3084607250,29150,29150,29150,29050,344
|
|
20240401,123300,3074582700,29100,29050,29150,29000,421
|
|
20240401,123200,3062332500,29050,29050,29200,29050,243
|
|
20240401,123100,3055265150,29050,29100,29150,29050,287
|
|
20240401,123000,3046916700,29150,29150,29200,29100,143
|
|
20240401,122900,3042752200,29150,29150,29150,29050,281
|
|
20240401,122800,3034576400,29150,29200,29250,29100,380
|
|
20240401,122700,3023497200,29200,29150,29250,29150,396
|
|
20240401,122600,3011932900,29150,29050,29200,29050,373
|
|
20240401,122500,3001052050,29050,29150,29200,29050,537
|
|
20240401,122400,2985409100,29150,29150,29150,29100,342
|
|
20240401,122300,2975444800,29100,29100,29100,29050,234
|
|
20240401,122200,2968637750,29150,29100,29150,29050,425
|
|
20240401,122100,2956268850,29150,29200,29200,29100,617
|
|
20240401,122000,2938270950,29150,29050,29150,29000,333
|
|
20240401,121900,2928584800,29050,29100,29200,29050,316
|
|
20240401,121800,2919378600,29200,29050,29200,29050,546
|
|
20240401,121700,2903474250,29100,29050,29150,29000,206
|
|
20240401,121600,2897487700,29050,29100,29150,28850,1343
|
|
20240401,121500,2858516850,29100,29000,29100,29000,426
|
|
20240401,121400,2846140950,29000,29150,29150,29000,345
|
|
20240401,121300,2836109750,29100,29100,29200,29050,591
|
|
20240401,121200,2818885700,29100,29100,29150,29000,419
|
|
20240401,121100,2806692600,29150,29150,29200,29150,216
|
|
20240401,121000,2800396000,29150,29200,29250,29150,368
|
|
20240401,120900,2789650550,29250,29100,29250,29100,450
|
|
20240401,120800,2776514700,29100,29100,29200,29100,463
|
|
20240401,120700,2763031000,29100,29050,29200,29050,943
|
|
20240401,120600,2735544650,29050,29150,29200,29050,313
|
|
20240401,120500,2726432650,29150,29150,29150,29050,275
|
|
20240401,120400,2718425150,29150,29100,29150,29050,547
|
|
20240401,120300,2702503350,29150,29150,29150,29100,312
|
|
20240401,120200,2693417850,29100,29100,29250,29100,304
|
|
20240401,120100,2684562000,29100,29250,29250,29100,396
|
|
20240401,120000,2673024300,29150,29050,29200,29050,1172
|
|
20240401,115900,2638844150,29050,29050,29100,29050,219
|
|
20240401,115800,2632475450,29100,29150,29150,29050,378
|
|
20240401,115700,2621479850,29150,29100,29150,29050,425
|
|
20240401,115600,2609110800,29100,29100,29150,29100,271
|
|
20240401,115500,2601219400,29100,29100,29200,29100,292
|
|
20240401,115400,2592712700,29100,29150,29200,29100,598
|
|
20240401,115300,2575281900,29200,29200,29200,29200,79
|
|
20240401,115200,2572975100,29200,29200,29200,29150,340
|
|
20240401,115100,2563060150,29250,29250,29300,29150,472
|
|
20240401,115000,2549272900,29300,29250,29300,29200,355
|
|
20240401,114900,2538889400,29250,29250,29250,29200,298
|
|
20240401,114800,2530175400,29250,29200,29250,29150,242
|
|
20240401,114700,2523112100,29200,29250,29300,29150,586
|
|
20240401,114600,2505999750,29250,29250,29250,29250,224
|
|
20240401,114500,2499447750,29300,29200,29300,29150,355
|
|
20240401,114400,2489080350,29250,29200,29300,29200,342
|
|
20240401,114300,2479087800,29300,29250,29300,29250,355
|
|
20240401,114200,2468697400,29250,29200,29300,29200,318
|
|
20240401,114100,2459395750,29200,29200,29250,29150,443
|
|
20240401,114000,2446454950,29150,29200,29200,29100,422
|
|
20240401,113900,2434157900,29250,29150,29250,29150,322
|
|
20240401,113800,2424762600,29150,29150,29200,29150,599
|
|
20240401,113700,2407295250,29200,29300,29300,29150,970
|
|
20240401,113600,2378909850,29300,29300,29400,29300,310
|
|
20240401,113500,2369820400,29300,29300,29400,29300,338
|
|
20240401,113400,2359904100,29300,29350,29350,29300,216
|
|
20240401,113300,2353573250,29400,29350,29400,29350,509
|
|
20240401,113200,2338628750,29350,29350,29400,29300,494
|
|
20240401,113100,2324128700,29400,29400,29450,29350,1360
|
|
20240401,113000,2284177550,29400,29350,29450,29350,1373
|
|
20240401,112900,2243810550,29300,29200,29350,29200,1283
|
|
20240401,112800,2206207550,29200,29200,29250,29200,360
|
|
20240401,112700,2195682250,29200,29050,29250,29050,1425
|
|
20240401,112600,2154138250,29100,29200,29200,29050,449
|
|
20240401,112500,2141062000,29200,29100,29250,29100,554
|
|
20240401,112400,2124899600,29100,29000,29150,29000,813
|
|
20240401,112300,2101247700,29000,29050,29100,29000,458
|
|
20240401,112200,2087951050,29000,29000,29050,28950,195
|
|
20240401,112100,2082298800,28950,28900,28950,28850,460
|
|
20240401,112000,2068996450,28850,28750,28900,28750,562
|
|
20240401,111900,2052784650,28850,28800,28900,28800,251
|
|
20240401,111800,2045542300,28850,28750,28850,28750,120
|
|
20240401,111700,2042087350,28800,28750,28800,28700,223
|
|
20240401,111600,2035675000,28800,28700,28850,28650,840
|
|
20240401,111500,2011523400,28650,28700,28700,28650,87
|
|
20240401,111400,2009028300,28650,28650,28700,28600,66
|
|
20240401,111300,2007137350,28650,28650,28700,28600,473
|
|
20240401,111200,1993590450,28650,28650,28650,28650,121
|
|
20240401,111100,1990123800,28600,28650,28650,28600,238
|
|
20240401,111000,1983312950,28600,28650,28650,28600,449
|
|
20240401,110900,1970468850,28700,28600,28750,28600,547
|
|
20240401,110800,1954797200,28650,28600,28650,28600,126
|
|
20240401,110700,1951193050,28600,28600,28600,28550,931
|
|
20240401,110600,1924570550,28600,28600,28650,28600,1748
|
|
20240401,110500,1874576350,28700,28650,28700,28600,267
|
|
20240401,110400,1866924950,28650,28650,28700,28600,308
|
|
20240401,110300,1858103550,28700,28650,28700,28650,195
|
|
20240401,110200,1852516700,28650,28700,28700,28650,255
|
|
20240401,110100,1845203600,28700,28600,28700,28600,104
|
|
20240401,110000,1842224700,28650,28650,28650,28600,241
|
|
20240401,105900,1835321050,28650,28650,28650,28650,315
|
|
20240401,105800,1826296300,28650,28650,28650,28650,68
|
|
20240401,105700,1824348100,28700,28650,28700,28650,85
|
|
20240401,105600,1821910850,28700,28600,28750,28600,342
|
|
20240401,105500,1812116800,28650,28650,28750,28650,4093
|
|
20240401,105400,1694845850,28650,28750,28750,28650,2010
|
|
20240401,105300,1637205650,28750,28750,28750,28650,4188
|
|
20240401,105200,1516986700,28750,28850,28850,28700,8189
|
|
20240401,105100,1281433200,28850,28800,28850,28800,361
|
|
20240401,105000,1271020850,28850,28900,28900,28850,983
|
|
20240401,104900,1242658700,28900,28900,28900,28850,1014
|
|
20240401,104800,1213404600,28900,28850,28900,28850,167
|
|
20240401,104700,1208584150,28850,28850,28850,28850,95
|
|
20240401,104600,1205843400,28900,28850,28900,28850,212
|
|
20240401,104500,1199724050,28850,28900,28900,28850,259
|
|
20240401,104400,1192250500,28900,28900,28900,28850,91
|
|
20240401,104300,1189624700,28850,28900,28900,28850,139
|
|
20240401,104200,1185609650,28850,28900,28900,28850,323
|
|
20240401,104100,1176291000,28850,28850,28900,28850,102
|
|
20240401,104000,1173347450,28850,28900,28900,28850,71
|
|
20240401,103900,1171298400,28850,28850,28900,28850,215
|
|
20240401,103800,1165095550,28850,28850,28900,28850,209
|
|
20240401,103700,1159065000,28850,28850,28900,28850,96
|
|
20240401,103600,1156295300,28850,28900,28900,28850,45
|
|
20240401,103500,1154996850,28850,28850,28950,28850,362
|
|
20240401,103400,1144550350,28850,28850,28900,28850,231
|
|
20240401,103300,1137881800,28800,28800,28850,28800,496
|
|
20240401,103200,1123575350,28850,28850,28850,28850,1789
|
|
20240401,103100,1071962700,28850,28850,28900,28850,415
|
|
20240401,103000,1059989700,28850,28850,28900,28850,61
|
|
20240401,102900,1058228850,28850,28900,28900,28850,82
|
|
20240401,102800,1055862400,28850,28900,28950,28850,304
|
|
20240401,102700,1047079200,28950,28950,29000,28900,46
|
|
20240401,102600,1045748450,29000,28900,29000,28900,121
|
|
20240401,102500,1042248250,28950,28950,28950,28900,284
|
|
20240401,102400,1034037050,29000,28900,29000,28900,171
|
|
20240401,102300,1029087750,28850,28900,28900,28850,142
|
|
20240401,102200,1024989500,28850,28900,28900,28850,135
|
|
20240401,102100,1021092950,28900,28900,28900,28850,315
|
|
20240401,102000,1011990500,28850,28850,28850,28850,76
|
|
20240401,101900,1009797900,28850,28900,28950,28850,138
|
|
20240401,101800,1005814250,28850,28850,28850,28850,330
|
|
20240401,101700,996293750,28850,28850,28900,28850,222
|
|
20240401,101600,989886550,28850,28800,28850,28800,292
|
|
20240401,101500,981470450,28850,28850,28850,28800,251
|
|
20240401,101400,974233450,28850,28850,28850,28850,113
|
|
20240401,101300,970973400,28850,28850,28850,28800,61
|
|
20240401,101200,969216450,28850,28850,28900,28800,185
|
|
20240401,101100,963883000,28800,28850,28900,28800,317
|
|
20240401,101000,954739550,28850,28850,28850,28800,158
|
|
20240401,100900,950182400,28900,28850,28900,28850,177
|
|
20240401,100800,945071600,28850,28850,28900,28800,451
|
|
20240401,100700,932068500,28900,28850,28950,28850,60
|
|
20240401,100600,930336250,28900,28900,29000,28850,481
|
|
20240401,100500,916440200,28900,28850,28900,28850,1080
|
|
20240401,100400,885281900,28800,28900,28950,28800,2464
|
|
20240401,100300,814175850,28900,28950,28950,28900,223
|
|
20240401,100200,807725750,28950,28950,28950,28950,735
|
|
20240401,100100,786447500,28950,29000,29000,28950,313
|
|
20240401,100000,777371500,29050,29050,29100,29050,101
|
|
20240401,095900,774437400,29000,29000,29000,29000,61
|
|
20240401,095800,772668400,28950,28950,28950,28900,325
|
|
20240401,095700,763267500,28950,29050,29050,28900,322
|
|
20240401,095600,753955800,29000,29050,29150,28900,2674
|
|
20240401,095500,676526500,29000,29000,29050,29000,223
|
|
20240401,095400,670059400,29000,29000,29100,28950,1214
|
|
20240401,095300,634886400,28950,28950,29000,28950,410
|
|
20240401,095200,623001900,29000,29050,29050,29000,1718
|
|
20240401,095100,573178150,29050,29050,29050,29000,263
|
|
20240401,095000,565546300,29050,29050,29050,29050,129
|
|
20240401,094900,561798850,29100,29050,29100,29050,94
|
|
20240401,094800,559067950,29050,29050,29050,29000,201
|
|
20240401,094700,553229900,28950,29000,29000,28950,362
|
|
20240401,094600,542748350,28950,28950,29000,28950,290
|
|
20240401,094500,534350350,29000,29050,29050,29000,234
|
|
20240401,094400,527563600,29000,29050,29100,29000,302
|
|
20240401,094300,518801950,29050,29000,29050,29000,206
|
|
20240401,094200,512819700,29000,29000,29000,29000,141
|
|
20240401,094100,508730700,29000,29000,29000,28950,288
|
|
20240401,094000,500382650,29000,29050,29050,29000,417
|
|
20240401,093900,488280350,29050,29050,29050,29050,86
|
|
20240401,093800,485782050,29050,29000,29100,29000,962
|
|
20240401,093700,457862350,29050,29100,29100,29000,1439
|
|
20240401,093600,416089650,29100,29100,29150,29050,377
|
|
20240401,093500,405120050,29150,29150,29150,29150,10
|
|
20240401,093400,404828550,29100,29150,29150,29100,2153
|
|
20240401,093300,342145800,29150,29200,29200,29150,108
|
|
20240401,093200,338997100,29150,29200,29200,29150,97
|
|
20240401,093100,336168950,29200,29200,29200,29150,104
|
|
20240401,093000,333135000,29150,29150,29200,29150,151
|
|
20240401,092900,328733250,29200,29200,29200,29200,2
|
|
20240401,092800,328674850,29200,29200,29200,29200,163
|
|
20240401,092700,323915250,29200,29200,29200,29200,131
|
|
20240401,092600,320090050,29300,29250,29300,29250,25
|
|
20240401,092500,319358750,29200,29200,29250,29150,496
|
|
20240401,092400,304877300,29200,29150,29200,29150,98
|
|
20240401,092300,302018700,29200,29150,29200,29150,29
|
|
20240401,092200,301173250,29150,29250,29250,29150,146
|
|
20240401,092100,296911700,29300,29350,29350,29300,18
|
|
20240401,092000,296383800,29450,29250,29450,29250,1016
|
|
20240401,091900,266565650,29200,29200,29200,29150,166
|
|
20240401,091800,261719600,29250,29150,29250,29150,125
|
|
20240401,091700,258072450,29200,29200,29200,29200,1
|
|
20240401,091600,258043250,29200,29250,29250,29200,1960
|
|
20240401,091500,200787650,29250,29250,29250,29250,134
|
|
20240401,091400,196868150,29250,29250,29250,29250,133
|
|
20240401,091300,192977900,29250,29250,29250,29200,77
|
|
20240401,091200,190728000,29300,29250,29300,29250,214
|
|
20240401,091100,184463500,29250,29250,29250,29200,325
|
|
20240401,091000,174961450,29250,29250,29250,29200,191
|
|
20240401,090900,169376650,29250,29300,29300,29250,107
|
|
20240401,090800,166245650,29250,29250,29300,29200,427
|
|
20240401,090700,153757250,29250,29300,29300,29250,1823
|
|
20240401,090600,100419250,29350,29300,29350,29250,1082
|
|
20240401,090500,68758000,29350,29350,29350,29350,150
|
|
20240401,090400,64355500,29350,29350,29350,29300,71
|
|
20240401,090300,62272650,29300,29300,29350,29300,253
|
|
20240401,090200,54856350,29300,29400,29400,29300,474
|
|
20240401,090100,40946150,29400,29500,29500,29400,583
|
|
20240401,090000,23761550,29550,29800,29800,29500,749
|