648 lines
37 KiB
CSV
648 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,194500,18677121000,207500,207500,207500,207500,3769
|
|
20240404,194400,18677121000,207500,207500,207500,207500,0
|
|
20240404,194300,18677121000,207500,207500,207500,207500,0
|
|
20240404,194200,18677121000,207500,207500,207500,207500,0
|
|
20240404,194100,18677121000,207500,207500,207500,207500,0
|
|
20240404,194000,18677121000,207500,207500,207500,207500,0
|
|
20240404,193900,18677121000,207500,207500,207500,207500,0
|
|
20240404,193800,18677121000,207500,207500,207500,207500,0
|
|
20240404,193700,18677121000,207500,207500,207500,207500,0
|
|
20240404,193600,18677121000,207500,207500,207500,207500,0
|
|
20240404,193500,18677121000,207500,207500,207500,207500,0
|
|
20240404,193400,18677121000,207500,207500,207500,207500,0
|
|
20240404,193300,18677121000,207500,207500,207500,207500,0
|
|
20240404,193200,18677121000,207500,207500,207500,207500,0
|
|
20240404,193100,18677121000,207500,207500,207500,207500,0
|
|
20240404,193000,18677121000,207500,207500,207500,207500,0
|
|
20240404,192900,18677121000,207500,207500,207500,207500,0
|
|
20240404,192800,18677121000,207500,207500,207500,207500,0
|
|
20240404,192700,18677121000,207500,207500,207500,207500,0
|
|
20240404,192600,18677121000,207500,207500,207500,207500,0
|
|
20240404,192500,18677121000,207500,207500,207500,207500,0
|
|
20240404,192400,18677121000,207500,207500,207500,207500,0
|
|
20240404,192300,18677121000,207500,207500,207500,207500,0
|
|
20240404,192200,18677121000,207500,207500,207500,207500,0
|
|
20240404,192100,18677121000,207500,207500,207500,207500,0
|
|
20240404,192000,18677121000,207500,207500,207500,207500,0
|
|
20240404,191900,18677121000,207500,207500,207500,207500,0
|
|
20240404,191800,18677121000,207500,207500,207500,207500,0
|
|
20240404,191700,18677121000,207500,207500,207500,207500,0
|
|
20240404,191600,18677121000,207500,207500,207500,207500,0
|
|
20240404,191500,18677121000,207500,207500,207500,207500,3769
|
|
20240404,191400,18677121000,207500,207500,207500,207500,0
|
|
20240404,191300,18677121000,207500,207500,207500,207500,0
|
|
20240404,191200,18677121000,207500,207500,207500,207500,0
|
|
20240404,191100,18677121000,207500,207500,207500,207500,0
|
|
20240404,191000,18677121000,207500,207500,207500,207500,0
|
|
20240404,190900,18677121000,207500,207500,207500,207500,0
|
|
20240404,190800,18677121000,207500,207500,207500,207500,0
|
|
20240404,190700,18677121000,207500,207500,207500,207500,0
|
|
20240404,190600,18677121000,207500,207500,207500,207500,0
|
|
20240404,190500,18677121000,207500,207500,207500,207500,0
|
|
20240404,190400,18677121000,207500,207500,207500,207500,0
|
|
20240404,190300,18677121000,207500,207500,207500,207500,0
|
|
20240404,190200,18677121000,207500,207500,207500,207500,0
|
|
20240404,190100,18677121000,207500,207500,207500,207500,0
|
|
20240404,190000,18677121000,207500,207500,207500,207500,0
|
|
20240404,185900,18677121000,207500,207500,207500,207500,0
|
|
20240404,185800,18677121000,207500,207500,207500,207500,0
|
|
20240404,185700,18677121000,207500,207500,207500,207500,0
|
|
20240404,185600,18677121000,207500,207500,207500,207500,0
|
|
20240404,185500,18677121000,207500,207500,207500,207500,0
|
|
20240404,185400,18677121000,207500,207500,207500,207500,0
|
|
20240404,185300,18677121000,207500,207500,207500,207500,0
|
|
20240404,185200,18677121000,207500,207500,207500,207500,0
|
|
20240404,185100,18677121000,207500,207500,207500,207500,0
|
|
20240404,185000,18677121000,207500,207500,207500,207500,0
|
|
20240404,184900,18677121000,207500,207500,207500,207500,0
|
|
20240404,184800,18677121000,207500,207500,207500,207500,0
|
|
20240404,184700,18677121000,207500,207500,207500,207500,0
|
|
20240404,184600,18677121000,207500,207500,207500,207500,0
|
|
20240404,184500,18677121000,207500,207500,207500,207500,3769
|
|
20240404,184400,18677121000,207500,207500,207500,207500,0
|
|
20240404,184300,18677121000,207500,207500,207500,207500,0
|
|
20240404,184200,18677121000,207500,207500,207500,207500,0
|
|
20240404,184100,18677121000,207500,207500,207500,207500,0
|
|
20240404,184000,18677121000,207500,207500,207500,207500,0
|
|
20240404,183900,18677121000,207500,207500,207500,207500,0
|
|
20240404,183800,18677121000,207500,207500,207500,207500,0
|
|
20240404,183700,18677121000,207500,207500,207500,207500,0
|
|
20240404,183600,18677121000,207500,207500,207500,207500,0
|
|
20240404,183500,18677121000,207500,207500,207500,207500,0
|
|
20240404,183400,18677121000,207500,207500,207500,207500,0
|
|
20240404,183300,18677121000,207500,207500,207500,207500,0
|
|
20240404,183200,18677121000,207500,207500,207500,207500,0
|
|
20240404,183100,18677121000,207500,207500,207500,207500,0
|
|
20240404,183000,18677121000,207500,207500,207500,207500,0
|
|
20240404,182900,18677121000,207500,207500,207500,207500,0
|
|
20240404,182800,18677121000,207500,207500,207500,207500,0
|
|
20240404,182700,18677121000,207500,207500,207500,207500,0
|
|
20240404,182600,18677121000,207500,207500,207500,207500,0
|
|
20240404,182500,18677121000,207500,207500,207500,207500,0
|
|
20240404,182400,18677121000,207500,207500,207500,207500,0
|
|
20240404,182300,18677121000,207500,207500,207500,207500,0
|
|
20240404,182200,18677121000,207500,207500,207500,207500,0
|
|
20240404,182100,18677121000,207500,207500,207500,207500,0
|
|
20240404,182000,18677121000,207500,207500,207500,207500,0
|
|
20240404,181900,18677121000,207500,207500,207500,207500,0
|
|
20240404,181800,18677121000,207500,207500,207500,207500,0
|
|
20240404,181700,18677121000,207500,207500,207500,207500,0
|
|
20240404,181600,18677121000,207500,207500,207500,207500,0
|
|
20240404,181500,18677121000,207500,207500,207500,207500,3769
|
|
20240404,181400,18677121000,207500,207500,207500,207500,0
|
|
20240404,181300,18677121000,207500,207500,207500,207500,0
|
|
20240404,181200,18677121000,207500,207500,207500,207500,0
|
|
20240404,181100,18677121000,207500,207500,207500,207500,0
|
|
20240404,181000,18677121000,207500,207500,207500,207500,0
|
|
20240404,180900,18677121000,207500,207500,207500,207500,0
|
|
20240404,180800,18677121000,207500,207500,207500,207500,0
|
|
20240404,180700,18677121000,207500,207500,207500,207500,0
|
|
20240404,180600,18677121000,207500,207500,207500,207500,0
|
|
20240404,180500,18677121000,207500,207500,207500,207500,0
|
|
20240404,180400,18677121000,207500,207500,207500,207500,0
|
|
20240404,180300,18677121000,207500,207500,207500,207500,0
|
|
20240404,180200,18677121000,207500,207500,207500,207500,0
|
|
20240404,180100,18677121000,207500,207500,207500,207500,0
|
|
20240404,180000,18677121000,207500,207500,207500,207500,0
|
|
20240404,175900,18677121000,207500,207500,207500,207500,0
|
|
20240404,175800,18677121000,207500,207500,207500,207500,0
|
|
20240404,175700,18677121000,207500,207500,207500,207500,0
|
|
20240404,175600,18677121000,207500,207500,207500,207500,0
|
|
20240404,175500,18677121000,207500,207500,207500,207500,0
|
|
20240404,175400,18677121000,207500,207500,207500,207500,0
|
|
20240404,175300,18677121000,207500,207500,207500,207500,0
|
|
20240404,175200,18677121000,207500,207500,207500,207500,0
|
|
20240404,175100,18677121000,207500,207500,207500,207500,0
|
|
20240404,175000,18677121000,207500,207500,207500,207500,0
|
|
20240404,174900,18677121000,207500,207500,207500,207500,0
|
|
20240404,174800,18677121000,207500,207500,207500,207500,0
|
|
20240404,174700,18677121000,207500,207500,207500,207500,0
|
|
20240404,174600,18677121000,207500,207500,207500,207500,0
|
|
20240404,174500,18677121000,207500,207500,207500,207500,3769
|
|
20240404,174400,18677121000,207500,207500,207500,207500,0
|
|
20240404,174300,18677121000,207500,207500,207500,207500,0
|
|
20240404,174200,18677121000,207500,207500,207500,207500,0
|
|
20240404,174100,18677121000,207500,207500,207500,207500,0
|
|
20240404,174000,18677121000,207500,207500,207500,207500,0
|
|
20240404,173900,18677121000,207500,207500,207500,207500,0
|
|
20240404,173800,18677121000,207500,207500,207500,207500,0
|
|
20240404,173700,18677121000,207500,207500,207500,207500,0
|
|
20240404,173600,18677121000,207500,207500,207500,207500,0
|
|
20240404,173500,18677121000,207500,207500,207500,207500,0
|
|
20240404,173400,18677121000,207500,207500,207500,207500,0
|
|
20240404,173300,18677121000,207500,207500,207500,207500,0
|
|
20240404,173200,18677121000,207500,207500,207500,207500,0
|
|
20240404,173100,18677121000,207500,207500,207500,207500,0
|
|
20240404,173000,18677121000,207500,207500,207500,207500,0
|
|
20240404,172900,18677121000,207500,207500,207500,207500,0
|
|
20240404,172800,18677121000,207500,207500,207500,207500,0
|
|
20240404,172700,18677121000,207500,207500,207500,207500,0
|
|
20240404,172600,18677121000,207500,207500,207500,207500,0
|
|
20240404,172500,18677121000,207500,207500,207500,207500,0
|
|
20240404,172400,18677121000,207500,207500,207500,207500,0
|
|
20240404,172300,18677121000,207500,207500,207500,207500,0
|
|
20240404,172200,18677121000,207500,207500,207500,207500,0
|
|
20240404,172100,18677121000,207500,207500,207500,207500,0
|
|
20240404,172000,18677121000,207500,207500,207500,207500,0
|
|
20240404,171900,18677121000,207500,207500,207500,207500,0
|
|
20240404,171800,18677121000,207500,207500,207500,207500,0
|
|
20240404,171700,18677121000,207500,207500,207500,207500,0
|
|
20240404,171600,18677121000,207500,207500,207500,207500,0
|
|
20240404,171500,18677121000,207500,207500,207500,207500,3769
|
|
20240404,171400,18677121000,207500,207500,207500,207500,0
|
|
20240404,171300,18677121000,207500,207500,207500,207500,0
|
|
20240404,171200,18677121000,207500,207500,207500,207500,0
|
|
20240404,171100,18677121000,207500,207500,207500,207500,0
|
|
20240404,171000,18677121000,207500,207500,207500,207500,0
|
|
20240404,170900,18677121000,207500,207500,207500,207500,0
|
|
20240404,170800,18677121000,207500,207500,207500,207500,0
|
|
20240404,170700,18677121000,207500,207500,207500,207500,0
|
|
20240404,170600,18677121000,207500,207500,207500,207500,0
|
|
20240404,170500,18677121000,207500,207500,207500,207500,0
|
|
20240404,170400,18677121000,207500,207500,207500,207500,0
|
|
20240404,170300,18677121000,207500,207500,207500,207500,0
|
|
20240404,170200,18677121000,207500,207500,207500,207500,0
|
|
20240404,170100,18677121000,207500,207500,207500,207500,0
|
|
20240404,170000,18677121000,207500,207500,207500,207500,0
|
|
20240404,165900,18677121000,207500,207500,207500,207500,0
|
|
20240404,165800,18677121000,207500,207500,207500,207500,0
|
|
20240404,165700,18677121000,207500,207500,207500,207500,0
|
|
20240404,165600,18677121000,207500,207500,207500,207500,0
|
|
20240404,165500,18677121000,207500,207500,207500,207500,0
|
|
20240404,165400,18677121000,207500,207500,207500,207500,0
|
|
20240404,165300,18677121000,207500,207500,207500,207500,0
|
|
20240404,165200,18677121000,207500,207500,207500,207500,0
|
|
20240404,165100,18677121000,207500,207500,207500,207500,0
|
|
20240404,165000,18677121000,207500,207500,207500,207500,0
|
|
20240404,164900,18677121000,207500,207500,207500,207500,0
|
|
20240404,164800,18677121000,207500,207500,207500,207500,0
|
|
20240404,164700,18677121000,207500,207500,207500,207500,0
|
|
20240404,164600,18677121000,207500,207500,207500,207500,0
|
|
20240404,164500,18677121000,207500,207500,207500,207500,3769
|
|
20240404,164400,18677121000,207500,207500,207500,207500,0
|
|
20240404,164300,18677121000,207500,207500,207500,207500,0
|
|
20240404,164200,18677121000,207500,207500,207500,207500,0
|
|
20240404,164100,18677121000,207500,207500,207500,207500,0
|
|
20240404,164000,18677121000,207500,207500,207500,207500,0
|
|
20240404,163900,18677121000,207500,207500,207500,207500,0
|
|
20240404,163800,18677121000,207500,207500,207500,207500,0
|
|
20240404,163700,18677121000,207500,207500,207500,207500,0
|
|
20240404,163600,18677121000,207500,207500,207500,207500,0
|
|
20240404,163500,18677121000,207500,207500,207500,207500,0
|
|
20240404,163400,18677121000,207500,207500,207500,207500,0
|
|
20240404,163300,18677121000,207500,207500,207500,207500,0
|
|
20240404,163200,18677121000,207500,207500,207500,207500,0
|
|
20240404,163100,18677121000,207500,207500,207500,207500,0
|
|
20240404,163000,18677121000,207500,207500,207500,207500,0
|
|
20240404,162900,18677121000,207500,207500,207500,207500,0
|
|
20240404,162800,18677121000,207500,207500,207500,207500,0
|
|
20240404,162700,18677121000,207500,207500,207500,207500,0
|
|
20240404,162600,18677121000,207500,207500,207500,207500,0
|
|
20240404,162500,18677121000,207500,207500,207500,207500,0
|
|
20240404,162400,18677121000,207500,207500,207500,207500,0
|
|
20240404,162300,18677121000,207500,207500,207500,207500,0
|
|
20240404,162200,18677121000,207500,207500,207500,207500,0
|
|
20240404,162100,18677121000,207500,207500,207500,207500,0
|
|
20240404,162000,18677121000,207500,207500,207500,207500,0
|
|
20240404,161900,18677121000,207500,207500,207500,207500,0
|
|
20240404,161800,18677121000,207500,207500,207500,207500,0
|
|
20240404,161700,18677121000,207500,207500,207500,207500,0
|
|
20240404,161600,18677121000,207500,207500,207500,207500,0
|
|
20240404,161500,18677121000,207500,207500,207500,207500,3769
|
|
20240404,161400,18677121000,207500,207500,207500,207500,0
|
|
20240404,161300,18677121000,207500,207500,207500,207500,0
|
|
20240404,161200,18677121000,207500,207500,207500,207500,0
|
|
20240404,161100,18677121000,207500,207500,207500,207500,0
|
|
20240404,161000,18677121000,207500,207500,207500,207500,0
|
|
20240404,160900,18677121000,207500,207500,207500,207500,0
|
|
20240404,160800,18677121000,207500,207500,207500,207500,0
|
|
20240404,160700,18677121000,207500,207500,207500,207500,0
|
|
20240404,160600,18677121000,207500,207500,207500,207500,0
|
|
20240404,160500,18677121000,207500,207500,207500,207500,0
|
|
20240404,160400,18677121000,207500,207500,207500,207500,0
|
|
20240404,160300,18677121000,207500,207500,207500,207500,0
|
|
20240404,160200,18677121000,207500,207500,207500,207500,0
|
|
20240404,160100,18677121000,207500,207500,207500,207500,0
|
|
20240404,160000,18677121000,207500,207500,207500,207500,0
|
|
20240404,155900,18677121000,207500,207500,207500,207500,0
|
|
20240404,155800,18677121000,207500,207500,207500,207500,0
|
|
20240404,155700,18677121000,207500,207500,207500,207500,0
|
|
20240404,155600,18677121000,207500,207500,207500,207500,0
|
|
20240404,155500,18677121000,207500,207500,207500,207500,0
|
|
20240404,155400,18677121000,207500,207500,207500,207500,0
|
|
20240404,155300,18677121000,207500,207500,207500,207500,0
|
|
20240404,155200,18677121000,207500,207500,207500,207500,0
|
|
20240404,155100,18677121000,207500,207500,207500,207500,0
|
|
20240404,155000,18677121000,207500,207500,207500,207500,0
|
|
20240404,154900,18677121000,207500,207500,207500,207500,0
|
|
20240404,154800,18677121000,207500,207500,207500,207500,0
|
|
20240404,154700,18677121000,207500,207500,207500,207500,0
|
|
20240404,154600,18677121000,207500,207500,207500,207500,0
|
|
20240404,154500,18677121000,207500,207500,207500,207500,3769
|
|
20240404,154400,18677121000,207500,207500,207500,207500,0
|
|
20240404,154300,18677121000,207500,207500,207500,207500,0
|
|
20240404,154200,18677121000,207500,207500,207500,207500,0
|
|
20240404,154100,18677121000,207500,207500,207500,207500,0
|
|
20240404,154000,18677121000,207500,207500,207500,207500,0
|
|
20240404,153900,18677121000,207500,207500,207500,207500,0
|
|
20240404,153800,18677121000,207500,207500,207500,207500,0
|
|
20240404,153700,18677121000,207500,207500,207500,207500,0
|
|
20240404,153600,18677121000,207500,207500,207500,207500,0
|
|
20240404,153500,18677121000,207500,207500,207500,207500,0
|
|
20240404,153400,18677121000,207500,207500,207500,207500,0
|
|
20240404,153300,18677121000,207500,207500,207500,207500,0
|
|
20240404,153200,18677121000,207500,207500,207500,207500,0
|
|
20240404,153100,18677121000,207500,207500,207500,207500,0
|
|
20240404,153000,18677121000,207500,207500,207500,207500,3769
|
|
20240404,152900,17895053500,208500,208500,208500,208500,0
|
|
20240404,152800,17895053500,208500,208500,208500,208500,0
|
|
20240404,152700,17895053500,208500,208500,208500,208500,0
|
|
20240404,152600,17895053500,208500,208500,208500,208500,0
|
|
20240404,152500,17895053500,208500,208500,208500,208500,0
|
|
20240404,152400,17895053500,208500,208500,208500,208500,0
|
|
20240404,152300,17895053500,208500,208500,208500,208500,0
|
|
20240404,152200,17895053500,208500,208500,208500,208500,0
|
|
20240404,152100,17895053500,208500,208500,208500,208500,0
|
|
20240404,152000,17895053500,208500,208500,208500,208500,0
|
|
20240404,151900,17895053500,208500,208000,208500,208000,51
|
|
20240404,151800,17884438000,208000,207500,208000,207500,220
|
|
20240404,151700,17838689000,208000,207500,208000,207500,251
|
|
20240404,151600,17786494500,208000,207500,208000,207500,132
|
|
20240404,151500,17759063000,208000,207500,208500,207500,499
|
|
20240404,151400,17655323500,208000,207500,208500,207500,374
|
|
20240404,151300,17577548000,208500,208000,209000,207500,456
|
|
20240404,151200,17482590500,208500,208500,208500,207500,481
|
|
20240404,151100,17382434500,208500,207500,208500,207500,408
|
|
20240404,151000,17297587000,208000,207500,208000,207000,554
|
|
20240404,150900,17182501500,208000,208000,208000,207000,263
|
|
20240404,150800,17127857500,207500,207000,207500,206500,378
|
|
20240404,150700,17049490500,206500,206500,207500,206500,591
|
|
20240404,150600,16927175000,207000,206500,207000,206500,298
|
|
20240404,150500,16865530500,206500,207000,207000,206500,180
|
|
20240404,150400,16828311500,207000,206000,207000,206000,226
|
|
20240404,150300,16781635000,206500,206500,206500,206000,159
|
|
20240404,150200,16748823500,207000,207000,207000,206500,108
|
|
20240404,150100,16726491000,206500,206500,207000,206000,141
|
|
20240404,150000,16697366000,206500,207000,207000,206000,208
|
|
20240404,145900,16654369500,207000,207000,207000,206500,373
|
|
20240404,145800,16577253000,207000,207500,207500,207000,174
|
|
20240404,145700,16541193000,207000,207500,207500,207000,145
|
|
20240404,145600,16511146000,207500,207000,207500,207000,152
|
|
20240404,145500,16479654000,207500,207500,207500,207000,180
|
|
20240404,145400,16442336500,207500,207000,207500,207000,215
|
|
20240404,145300,16397787000,207500,207500,207500,207000,146
|
|
20240404,145200,16367516000,207500,207000,207500,206500,277
|
|
20240404,145100,16310187000,206500,207000,207000,206500,147
|
|
20240404,145000,16279791500,207000,206500,207000,206500,172
|
|
20240404,144900,16244238000,206500,206500,207000,206000,100
|
|
20240404,144800,16223578000,207000,206500,207000,206500,177
|
|
20240404,144700,16186997500,206500,207000,207000,206500,123
|
|
20240404,144600,16161566500,207000,206500,207000,206500,202
|
|
20240404,144500,16119823000,206500,206500,207000,206000,720
|
|
20240404,144400,15970986500,206500,207000,207500,204500,4068
|
|
20240404,144300,15133358500,207500,207500,208000,207000,158
|
|
20240404,144200,15100589500,207000,208000,208000,207000,146
|
|
20240404,144100,15070303000,208000,208000,208000,207500,150
|
|
20240404,144000,15039139000,208000,207500,208000,207000,275
|
|
20240404,143900,14982043500,207500,207000,207500,207000,179
|
|
20240404,143800,14944950000,207500,207000,207500,207000,136
|
|
20240404,143700,14916753000,207000,207500,208000,207000,141
|
|
20240404,143600,14887498000,208000,208000,208000,207500,141
|
|
20240404,143500,14858205500,208500,208000,208500,207500,210
|
|
20240404,143400,14814552500,208000,208000,208000,207500,135
|
|
20240404,143300,14786511000,207500,208000,208000,207500,137
|
|
20240404,143200,14758047000,208000,208000,208000,207500,294
|
|
20240404,143100,14696974500,208000,207500,208000,207500,141
|
|
20240404,143000,14667686000,207500,208000,208500,207500,151
|
|
20240404,142900,14636299000,208000,208000,208000,207500,177
|
|
20240404,142800,14599516000,207500,208000,208000,207500,185
|
|
20240404,142700,14561069000,207500,208000,208000,207500,79
|
|
20240404,142600,14544663500,207500,207500,208000,207500,318
|
|
20240404,142500,14478637000,208000,208500,208500,207500,221
|
|
20240404,142400,14432646000,208500,208000,208500,208000,167
|
|
20240404,142300,14397872000,208500,208500,209000,208000,153
|
|
20240404,142200,14365960000,208000,209000,209500,208000,183
|
|
20240404,142100,14327765500,208500,208500,209500,208000,684
|
|
20240404,142000,14184907000,209000,209000,209000,208500,147
|
|
20240404,141900,14154209000,208500,208500,209000,208500,126
|
|
20240404,141800,14127902000,208500,209500,209500,208500,178
|
|
20240404,141700,14090692500,209500,208500,209500,208500,638
|
|
20240404,141600,13957351500,208500,208500,209500,208500,140
|
|
20240404,141500,13928115500,209000,208000,209500,208000,233
|
|
20240404,141400,13879443500,208500,208500,209000,208000,410
|
|
20240404,141300,13793962000,209000,208500,209000,208500,132
|
|
20240404,141200,13766395000,209000,209000,209000,208500,87
|
|
20240404,141100,13748223500,208500,208500,209500,208500,169
|
|
20240404,141000,13712889500,209500,208500,209500,208500,98
|
|
20240404,140900,13692407500,209000,209500,209500,208500,183
|
|
20240404,140800,13654142000,209500,209000,209500,208500,322
|
|
20240404,140700,13586817500,209000,209000,209000,208500,149
|
|
20240404,140600,13555691500,209000,208500,209000,208500,60
|
|
20240404,140500,13543173000,208500,209000,209000,208500,201
|
|
20240404,140400,13501232000,209000,209000,209000,208500,136
|
|
20240404,140300,13472823000,209000,209000,209000,208500,132
|
|
20240404,140200,13445277000,209000,209000,209000,208500,239
|
|
20240404,140100,13395361500,209000,209000,209500,208500,74
|
|
20240404,140000,13379889000,209000,209000,209500,208500,152
|
|
20240404,135900,13348121500,208500,209000,209000,208500,65
|
|
20240404,135800,13334546500,209000,209000,209000,208500,99
|
|
20240404,135700,13313859500,209000,209000,209000,208500,113
|
|
20240404,135600,13290247000,209000,209000,209000,208500,82
|
|
20240404,135500,13273122500,209000,209000,209000,208500,119
|
|
20240404,135400,13248257000,209000,209000,209000,208500,120
|
|
20240404,135300,13223198000,209000,208500,209000,208500,110
|
|
20240404,135200,13200216000,209000,209000,209000,208500,234
|
|
20240404,135100,13151391000,208500,209000,209000,208500,63
|
|
20240404,135000,13138231500,209000,209000,209000,208500,70
|
|
20240404,134900,13123616000,208500,209000,209000,208500,83
|
|
20240404,134800,13106271500,209000,209500,209500,208500,248
|
|
20240404,134700,13054459500,209000,209500,209500,209000,97
|
|
20240404,134600,13034165500,209000,209000,209500,209000,147
|
|
20240404,134500,13003401000,208500,209500,209500,208500,105
|
|
20240404,134400,12981445500,209000,208500,209500,208500,136
|
|
20240404,134300,12953024000,208500,209000,209000,208500,153
|
|
20240404,134200,12921053000,209000,208500,209000,208500,142
|
|
20240404,134100,12891388500,208500,209000,209000,208500,35
|
|
20240404,134000,12884082000,209000,209000,209500,208500,148
|
|
20240404,133900,12853150500,209000,209000,209000,208500,151
|
|
20240404,133800,12821601500,208500,209000,209000,208500,68
|
|
20240404,133700,12807396000,209000,209000,209000,208500,217
|
|
20240404,133600,12762117000,208500,209000,209000,208500,51
|
|
20240404,133500,12751461500,208500,208500,208500,208000,103
|
|
20240404,133400,12729996500,208500,209000,209000,208000,216
|
|
20240404,133300,12684980500,208500,209000,209000,208500,187
|
|
20240404,133200,12645963500,209000,209000,209000,208500,172
|
|
20240404,133100,12610019000,209000,208500,209000,208000,183
|
|
20240404,133000,12571852000,208500,209000,209500,208500,107
|
|
20240404,132900,12549486500,209500,209000,209500,208500,134
|
|
20240404,132800,12521484500,208500,209000,209000,208500,260
|
|
20240404,132700,12467148500,208500,208500,209000,208500,148
|
|
20240404,132600,12436278000,208500,209000,209000,208500,72
|
|
20240404,132500,12421231500,209000,209000,209000,208500,88
|
|
20240404,132400,12402847500,209000,209000,209500,209000,94
|
|
20240404,132300,12383188500,209000,209000,209500,209000,126
|
|
20240404,132200,12356842000,209000,209500,209500,209000,101
|
|
20240404,132100,12335704500,209500,209000,209500,209000,151
|
|
20240404,132000,12304142000,209000,209000,209500,208500,191
|
|
20240404,131900,12264261500,209000,209000,209000,208500,109
|
|
20240404,131800,12241492500,209000,208500,209000,208500,459
|
|
20240404,131700,12145702500,208500,208000,208500,208000,346
|
|
20240404,131600,12073707000,208000,208000,208000,207500,49
|
|
20240404,131500,12063523500,207500,207500,208000,207500,92
|
|
20240404,131400,12044418000,208000,207500,208000,207500,154
|
|
20240404,131300,12012421000,208000,207500,208000,207500,63
|
|
20240404,131200,11999340500,208000,208000,208000,207000,73
|
|
20240404,131100,11984182000,208000,207500,208000,207500,287
|
|
20240404,131000,11924619500,207500,207000,207500,206500,328
|
|
20240404,130900,11856715500,206500,207000,207000,206500,72
|
|
20240404,130800,11841820500,206500,207000,207000,206500,64
|
|
20240404,130700,11828578500,206500,206500,207000,206500,46
|
|
20240404,130600,11819067500,206500,206500,207000,206500,56
|
|
20240404,130500,11807484500,207000,206500,207000,206500,36
|
|
20240404,130400,11800044000,206500,207000,207000,206500,40
|
|
20240404,130300,11791769000,207000,207500,207500,206500,53
|
|
20240404,130200,11780794500,207500,207000,207500,206500,223
|
|
20240404,130100,11734658500,207000,206500,207000,206500,195
|
|
20240404,130000,11694376000,207000,207000,207000,206500,61
|
|
20240404,125900,11681749500,207000,207000,207000,206500,167
|
|
20240404,125800,11647195500,206500,207000,207000,206500,25
|
|
20240404,125700,11642024500,207000,207000,207000,206500,76
|
|
20240404,125600,11626315000,207000,206500,207000,206500,59
|
|
20240404,125500,11614111000,207000,206500,207000,206500,55
|
|
20240404,125400,11602732500,207000,207000,207000,206500,50
|
|
20240404,125300,11592388000,207000,207000,207000,206500,31
|
|
20240404,125200,11585973000,206500,206500,207000,206500,48
|
|
20240404,125100,11576050000,207000,206500,207000,206000,126
|
|
20240404,125000,11550038000,206500,206000,206500,206000,56
|
|
20240404,124900,11538486000,206000,206500,206500,206000,50
|
|
20240404,124800,11528164500,206500,206000,206500,206000,53
|
|
20240404,124700,11517229000,206500,206500,207000,206500,35
|
|
20240404,124600,11510001000,206500,206500,207000,206500,73
|
|
20240404,124500,11494917000,207000,207000,207000,206000,355
|
|
20240404,124400,11421606000,206500,207000,207000,206500,48
|
|
20240404,124300,11411683000,206500,207000,207000,206500,39
|
|
20240404,124200,11403619500,206500,206500,207000,206500,54
|
|
20240404,124100,11392455000,207000,207000,207000,206500,188
|
|
20240404,124000,11353622500,206500,206500,207000,206500,22
|
|
20240404,123900,11349076000,206500,207000,207000,206500,56
|
|
20240404,123800,11337492500,207000,206500,207000,206500,38
|
|
20240404,123700,11329637000,206500,207000,207000,206500,51
|
|
20240404,123600,11319089500,206500,206500,207000,206500,30
|
|
20240404,123500,11312889500,206500,207000,207000,206500,59
|
|
20240404,123400,11300687000,206500,207000,207500,206500,57
|
|
20240404,123300,11288884500,207500,206500,207500,206000,634
|
|
20240404,123200,11157651000,206500,206500,206500,206000,30
|
|
20240404,123100,11151457000,206500,207000,207000,206500,809
|
|
20240404,123000,10984391000,207000,207000,207500,206500,514
|
|
20240404,122900,10877992500,207500,207000,207500,207000,47
|
|
20240404,122800,10868246000,207500,207500,207500,207000,58
|
|
20240404,122700,10856217000,207500,207000,207500,207000,37
|
|
20240404,122600,10848557500,207500,207500,207500,207000,43
|
|
20240404,122500,10839638000,207500,207500,207500,207000,53
|
|
20240404,122400,10828656000,207500,207500,207500,207000,45
|
|
20240404,122300,10819321500,207500,207500,207500,207000,50
|
|
20240404,122200,10808956500,207000,207000,207500,207000,37
|
|
20240404,122100,10801294000,207500,207500,207500,207000,46
|
|
20240404,122000,10791752500,207500,207500,207500,207000,51
|
|
20240404,121900,10781183000,207500,207000,207500,207000,44
|
|
20240404,121800,10772061000,207500,207500,207500,207000,109
|
|
20240404,121700,10749488000,207500,207000,207500,206500,134
|
|
20240404,121600,10721755500,207000,207500,207500,207000,241
|
|
20240404,121500,10671862000,207000,207500,207500,207000,29
|
|
20240404,121400,10665848500,207500,207500,207500,207000,61
|
|
20240404,121300,10653202000,207500,207500,207500,207000,44
|
|
20240404,121200,10644079500,207500,207000,207500,207000,52
|
|
20240404,121100,10633300000,207500,207500,207500,207000,119
|
|
20240404,121000,10608623500,207500,207500,207500,207000,55
|
|
20240404,120900,10597221000,207000,207000,207500,207000,88
|
|
20240404,120800,10579001000,207500,207000,207500,207000,63
|
|
20240404,120700,10565942500,207500,207000,207500,207000,160
|
|
20240404,120600,10532747000,207500,207000,207500,207000,59
|
|
20240404,120500,10520522500,207000,207500,207500,207000,99
|
|
20240404,120400,10500012000,207000,207000,207500,207000,18
|
|
20240404,120300,10496282000,207500,207500,207500,207000,66
|
|
20240404,120200,10482599500,207000,207500,207500,207000,53
|
|
20240404,120100,10471610500,207000,207500,207500,207000,37
|
|
20240404,120000,10463941000,207500,207000,207500,207000,37
|
|
20240404,115900,10456273000,207000,207000,208000,207000,429
|
|
20240404,115800,10367251000,207000,207500,207500,207000,64
|
|
20240404,115700,10353990500,207000,207000,207500,207000,91
|
|
20240404,115600,10335142500,207000,207000,207500,207000,44
|
|
20240404,115500,10326015000,207000,207000,207500,207000,67
|
|
20240404,115400,10312131000,207000,207500,207500,207000,31
|
|
20240404,115300,10305704500,207000,207000,207500,207000,73
|
|
20240404,115200,10290572500,207500,207000,207500,207000,42
|
|
20240404,115100,10281865500,207500,207000,207500,207000,59
|
|
20240404,115000,10269639500,207500,207500,207500,207000,116
|
|
20240404,114900,10245581000,207000,207500,207500,207000,50
|
|
20240404,114800,10235214500,207000,207000,207500,207000,67
|
|
20240404,114700,10221330500,207000,207500,207500,207000,39
|
|
20240404,114600,10213243500,207500,207500,207500,207000,50
|
|
20240404,114500,10202880000,207500,207500,207500,207000,96
|
|
20240404,114400,10182994000,207500,207000,207500,207000,45
|
|
20240404,114300,10173667000,207500,207500,207500,207000,75
|
|
20240404,114200,10158111500,207000,207500,208000,207000,36
|
|
20240404,114100,10150651000,207000,207500,208000,207000,202
|
|
20240404,114000,10108789500,207500,207000,207500,207000,88
|
|
20240404,113900,10090540500,207500,207500,207500,207000,278
|
|
20240404,113800,10032964500,207500,207500,207500,207000,159
|
|
20240404,113700,10000025500,207000,207500,207500,207000,173
|
|
20240404,113600,9964132500,207500,207000,207500,207000,31
|
|
20240404,113500,9957704000,207500,207000,207500,207000,28
|
|
20240404,113400,9951903500,207500,207500,208000,207000,262
|
|
20240404,113300,9897533500,207500,208000,208000,207500,35
|
|
20240404,113200,9890260500,207500,208000,208000,207500,77
|
|
20240404,113100,9874269500,208000,208000,208000,207500,40
|
|
20240404,113000,9865959500,208000,207500,208000,207500,64
|
|
20240404,112900,9852654500,207500,207500,208000,207500,38
|
|
20240404,112800,9844764500,208000,208000,208000,207500,45
|
|
20240404,112700,9835406000,208000,207500,208000,207500,54
|
|
20240404,112600,9824184500,208000,208000,208000,207500,238
|
|
20240404,112500,9774779500,208000,208000,208000,207500,50
|
|
20240404,112400,9764386500,208000,208000,208000,207500,32
|
|
20240404,112300,9757735000,208000,208000,208000,207500,42
|
|
20240404,112200,9749007000,208000,208000,208000,207500,156
|
|
20240404,112100,9716563000,208000,207500,208000,207500,97
|
|
20240404,112000,9696397500,208000,208000,208000,207500,29
|
|
20240404,111900,9690367000,207500,208000,208000,207500,47
|
|
20240404,111800,9680595000,207500,207500,208500,207500,613
|
|
20240404,111700,9552987500,207500,208000,208000,207500,59
|
|
20240404,111600,9540735000,208000,208000,208000,207500,107
|
|
20240404,111500,9518519500,207500,208000,208000,207500,35
|
|
20240404,111400,9511249500,207500,207500,208000,207500,53
|
|
20240404,111300,9500237500,207500,207500,207500,207000,154
|
|
20240404,111200,9468286000,207500,207500,207500,207000,54
|
|
20240404,111100,9457091500,207500,207000,207500,207000,262
|
|
20240404,111000,9402730500,207500,207500,207500,207000,90
|
|
20240404,110900,9384063000,207000,207500,207500,207000,44
|
|
20240404,110800,9374944500,207500,207000,207500,207000,82
|
|
20240404,110700,9357940500,207500,207000,207500,207000,38
|
|
20240404,110600,9350060500,207500,207000,207500,207000,227
|
|
20240404,110500,9302968000,207500,207000,207500,207000,42
|
|
20240404,110400,9294255000,207500,207500,207500,207000,50
|
|
20240404,110300,9283885500,207500,207500,207500,206500,94
|
|
20240404,110200,9264417500,207000,207000,207000,206500,459
|
|
20240404,110100,9169443500,206500,207000,207000,206500,55
|
|
20240404,110000,9158072500,207000,206500,207000,206500,79
|
|
20240404,105900,9141739500,207000,206500,207000,206500,75
|
|
20240404,105800,9126231000,206500,206500,207000,206500,72
|
|
20240404,105700,9111355500,207000,207000,207000,206500,95
|
|
20240404,105600,9091718500,206500,207000,207000,206000,552
|
|
20240404,105500,8977752000,206500,206500,207000,206500,82
|
|
20240404,105400,8960808500,207000,206500,207000,206500,133
|
|
20240404,105300,8933321500,206500,206000,207000,206000,223
|
|
20240404,105200,8887274000,206000,206500,207000,206000,524
|
|
20240404,105100,8779153000,207000,206500,207000,206500,134
|
|
20240404,105000,8751469000,206500,206500,207000,206500,54
|
|
20240404,104900,8740303500,206500,206500,207000,206000,81
|
|
20240404,104800,8723577500,206500,206500,207000,206500,601
|
|
20240404,104700,8599340500,207000,206500,207000,206000,633
|
|
20240404,104600,8468694500,206500,207500,207500,206500,411
|
|
20240404,104500,8383661500,207500,207500,207500,207000,182
|
|
20240404,104400,8345970000,207500,207500,208000,207500,238
|
|
20240404,104300,8296567500,208000,208000,208500,208000,432
|
|
20240404,104200,8206695000,208500,208000,208500,208000,106
|
|
20240404,104100,8184638000,208000,208000,208500,208000,32
|
|
20240404,104000,8177970500,208000,208500,208500,208000,71
|
|
20240404,103900,8163186500,208000,208000,208500,207500,63
|
|
20240404,103800,8150068000,208000,208000,208000,207500,82
|
|
20240404,103700,8133028500,207500,207500,208000,207500,110
|
|
20240404,103600,8110179500,208000,208000,208000,207500,83
|
|
20240404,103500,8092936000,208000,207500,208000,207500,111
|
|
20240404,103400,8069856500,207500,208000,208500,207500,148
|
|
20240404,103300,8039076000,208000,208000,208500,208000,54
|
|
20240404,103200,8027838500,208000,208000,208500,207500,286
|
|
20240404,103100,7968358000,207500,209000,209000,207500,966
|
|
20240404,103000,7767414000,208500,208500,209000,208500,64
|
|
20240404,102900,7754057000,208500,208500,209000,208500,110
|
|
20240404,102800,7731110500,209000,207500,209000,207500,229
|
|
20240404,102700,7683422000,208000,208000,208000,207500,96
|
|
20240404,102600,7663471500,207500,207500,208000,207500,291
|
|
20240404,102500,7602978500,207500,208000,208000,207500,933
|
|
20240404,102400,7409309000,208000,208500,209000,207500,1137
|
|
20240404,102300,7172622000,208500,209000,209500,208500,857
|
|
20240404,102200,6993573500,209000,209000,209000,209000,133
|
|
20240404,102100,6965776500,209000,209000,209500,209000,130
|
|
20240404,102000,6938595500,209000,209000,209500,209000,53
|
|
20240404,101900,6927505000,209000,209000,209500,209000,68
|
|
20240404,101800,6913280000,209500,209500,210000,209500,137
|
|
20240404,101700,6884573500,210000,209500,210000,209000,1151
|
|
20240404,101600,6643721500,209500,210000,210000,209500,105
|
|
20240404,101500,6621693500,210000,209500,210000,209500,35
|
|
20240404,101400,6614349500,209500,209500,210000,209000,270
|
|
20240404,101300,6557790000,209500,209500,209500,209000,77
|
|
20240404,101200,6541672500,209500,209500,209500,209000,190
|
|
20240404,101100,6501941000,209500,209500,210000,209500,877
|
|
20240404,101000,6318203500,209500,210000,210500,209500,1380
|
|
20240404,100900,6028472500,210000,210000,210500,210000,99
|
|
20240404,100800,6007640000,210500,211000,211000,210500,661
|
|
20240404,100700,5868488000,211000,211000,211000,210500,204
|
|
20240404,100600,5825523500,210500,211000,211000,210500,77
|
|
20240404,100500,5809290500,211000,211000,211000,210500,186
|
|
20240404,100400,5770045000,211000,211000,211000,210500,152
|
|
20240404,100300,5737983500,211000,211000,211500,211000,340
|
|
20240404,100200,5666222500,211000,211000,211500,211000,60
|
|
20240404,100100,5653541000,211000,211000,211500,211000,543
|
|
20240404,100000,5538710500,211000,211000,211500,211000,137
|
|
20240404,095900,5509754500,211000,210500,211500,210500,57
|
|
20240404,095800,5497719500,211000,210500,211500,210500,687
|
|
20240404,095700,5352757500,210500,210500,211000,210500,79
|
|
20240404,095600,5336121000,210500,210500,211000,210000,110
|
|
20240404,095500,5312952500,210000,210500,210500,210000,250
|
|
20240404,095400,5260341500,210000,210000,210500,210000,234
|
|
20240404,095300,5211088500,210000,210000,210500,210000,101
|
|
20240404,095200,5189841000,210000,210000,210500,210000,66
|
|
20240404,095100,5175971500,210000,210500,210500,210000,515
|
|
20240404,095000,5067564500,211000,210500,211000,210500,233
|
|
20240404,094900,5018402500,210500,210500,211000,210500,40
|
|
20240404,094800,5009972500,210500,211000,211000,210500,26
|
|
20240404,094700,5004497500,210500,210500,211000,210500,161
|
|
20240404,094600,4970532000,211000,211000,211000,210500,70
|
|
20240404,094500,4955778000,211000,211000,211500,210500,374
|
|
20240404,094400,4876858500,211000,211500,212000,211000,190
|
|
20240404,094300,4836741000,211500,211500,212000,211000,564
|
|
20240404,094200,4717453000,211500,212000,212000,211500,458
|
|
20240404,094100,4620584000,211500,210500,211500,210500,809
|
|
20240404,094000,4449662500,211000,210000,211000,210000,791
|
|
20240404,093900,4283155500,210500,210500,211000,210000,788
|
|
20240404,093800,4117261500,210500,210500,210500,210000,78
|
|
20240404,093700,4100845500,210500,210000,211000,210000,245
|
|
20240404,093600,4049272000,210000,210500,210500,210000,30
|
|
20240404,093500,4042960500,210500,211000,211000,210500,210
|
|
20240404,093400,3998740000,211000,210500,211000,210500,167
|
|
20240404,093300,3963513000,210500,210000,211000,210000,255
|
|
20240404,093200,3909798500,210000,211000,211000,210000,198
|
|
20240404,093100,3868123000,210500,211000,211500,210500,520
|
|
20240404,093000,3758419000,211500,211500,211500,210500,180
|
|
20240404,092900,3720431000,212000,213000,213500,211500,775
|
|
20240404,092800,3555763500,213000,212500,213500,212500,216
|
|
20240404,092700,3509798500,211500,212500,213500,211500,1256
|
|
20240404,092600,3242457000,212500,212000,212500,212000,261
|
|
20240404,092500,3187003500,212000,212000,212000,211500,349
|
|
20240404,092400,3113024500,212000,211500,212000,211000,629
|
|
20240404,092300,2980002000,211500,211500,212000,211000,325
|
|
20240404,092200,2911249500,211000,212000,212000,211000,721
|
|
20240404,092100,2758704500,211500,212000,212500,211000,597
|
|
20240404,092000,2632307000,212500,212500,212500,212000,251
|
|
20240404,091900,2579010000,212500,212000,212500,211500,451
|
|
20240404,091800,2483328500,212000,210500,212000,210500,617
|
|
20240404,091700,2353091000,210500,211000,211000,210500,243
|
|
20240404,091600,2301828000,211000,210000,211000,209500,746
|
|
20240404,091500,2144959500,210500,211000,211000,210500,241
|
|
20240404,091400,2094226500,210500,210500,211000,210500,665
|
|
20240404,091300,1954191500,210500,210500,210500,209500,280
|
|
20240404,091200,1895323000,210000,210000,210500,210000,290
|
|
20240404,091100,1834371500,210000,210000,211000,209500,1009
|
|
20240404,091000,1622336500,209500,209000,210000,209000,556
|
|
20240404,090900,1505891000,210000,210000,210000,209500,361
|
|
20240404,090800,1430167000,210000,209500,210000,209500,684
|
|
20240404,090700,1286833500,209000,209500,209500,209000,382
|
|
20240404,090600,1206964000,209500,209500,209500,208500,302
|
|
20240404,090500,1143800500,209000,209500,209500,208500,237
|
|
20240404,090400,1094264500,209000,210000,210000,208500,119
|
|
20240404,090300,1069392000,210000,210000,211500,208500,1118
|
|
20240404,090200,835153000,209000,210000,210000,209000,206
|
|
20240404,090100,792008000,209500,211500,211500,209500,644
|
|
20240404,090000,656602500,212000,213500,213500,211000,3059
|