647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,194400,4571770300,22750,22750,22750,22750,2210
|
|
20240409,194300,4571770300,22750,22750,22750,22750,0
|
|
20240409,194200,4571770300,22750,22750,22750,22750,0
|
|
20240409,194100,4571770300,22750,22750,22750,22750,0
|
|
20240409,194000,4571770300,22750,22750,22750,22750,0
|
|
20240409,193900,4571770300,22750,22750,22750,22750,0
|
|
20240409,193800,4571770300,22750,22750,22750,22750,0
|
|
20240409,193700,4571770300,22750,22750,22750,22750,0
|
|
20240409,193600,4571770300,22750,22750,22750,22750,0
|
|
20240409,193500,4571770300,22750,22750,22750,22750,0
|
|
20240409,193400,4571770300,22750,22750,22750,22750,0
|
|
20240409,193300,4571770300,22750,22750,22750,22750,0
|
|
20240409,193200,4571770300,22750,22750,22750,22750,0
|
|
20240409,193100,4571770300,22750,22750,22750,22750,0
|
|
20240409,193000,4571770300,22750,22750,22750,22750,0
|
|
20240409,192900,4571770300,22750,22750,22750,22750,0
|
|
20240409,192800,4571770300,22750,22750,22750,22750,0
|
|
20240409,192700,4571770300,22750,22750,22750,22750,0
|
|
20240409,192600,4571770300,22750,22750,22750,22750,0
|
|
20240409,192500,4571770300,22750,22750,22750,22750,0
|
|
20240409,192400,4571770300,22750,22750,22750,22750,0
|
|
20240409,192300,4571770300,22750,22750,22750,22750,0
|
|
20240409,192200,4571770300,22750,22750,22750,22750,0
|
|
20240409,192100,4571770300,22750,22750,22750,22750,0
|
|
20240409,192000,4571770300,22750,22750,22750,22750,0
|
|
20240409,191900,4571770300,22750,22750,22750,22750,0
|
|
20240409,191800,4571770300,22750,22750,22750,22750,0
|
|
20240409,191700,4571770300,22750,22750,22750,22750,0
|
|
20240409,191600,4571770300,22750,22750,22750,22750,0
|
|
20240409,191500,4571770300,22750,22750,22750,22750,0
|
|
20240409,191400,4571770300,22750,22750,22750,22750,2210
|
|
20240409,191300,4571770300,22750,22750,22750,22750,0
|
|
20240409,191200,4571770300,22750,22750,22750,22750,0
|
|
20240409,191100,4571770300,22750,22750,22750,22750,0
|
|
20240409,191000,4571770300,22750,22750,22750,22750,0
|
|
20240409,190900,4571770300,22750,22750,22750,22750,0
|
|
20240409,190800,4571770300,22750,22750,22750,22750,0
|
|
20240409,190700,4571770300,22750,22750,22750,22750,0
|
|
20240409,190600,4571770300,22750,22750,22750,22750,0
|
|
20240409,190500,4571770300,22750,22750,22750,22750,0
|
|
20240409,190400,4571770300,22750,22750,22750,22750,0
|
|
20240409,190300,4571770300,22750,22750,22750,22750,0
|
|
20240409,190200,4571770300,22750,22750,22750,22750,0
|
|
20240409,190100,4571770300,22750,22750,22750,22750,0
|
|
20240409,190000,4571770300,22750,22750,22750,22750,0
|
|
20240409,185900,4571770300,22750,22750,22750,22750,0
|
|
20240409,185800,4571770300,22750,22750,22750,22750,0
|
|
20240409,185700,4571770300,22750,22750,22750,22750,0
|
|
20240409,185600,4571770300,22750,22750,22750,22750,0
|
|
20240409,185500,4571770300,22750,22750,22750,22750,0
|
|
20240409,185400,4571770300,22750,22750,22750,22750,0
|
|
20240409,185300,4571770300,22750,22750,22750,22750,0
|
|
20240409,185200,4571770300,22750,22750,22750,22750,0
|
|
20240409,185100,4571770300,22750,22750,22750,22750,0
|
|
20240409,185000,4571770300,22750,22750,22750,22750,0
|
|
20240409,184900,4571770300,22750,22750,22750,22750,0
|
|
20240409,184800,4571770300,22750,22750,22750,22750,0
|
|
20240409,184700,4571770300,22750,22750,22750,22750,0
|
|
20240409,184600,4571770300,22750,22750,22750,22750,0
|
|
20240409,184500,4571770300,22750,22750,22750,22750,0
|
|
20240409,184400,4571770300,22750,22750,22750,22750,2210
|
|
20240409,184300,4571770300,22750,22750,22750,22750,0
|
|
20240409,184200,4571770300,22750,22750,22750,22750,0
|
|
20240409,184100,4571770300,22750,22750,22750,22750,0
|
|
20240409,184000,4571770300,22750,22750,22750,22750,0
|
|
20240409,183900,4571770300,22750,22750,22750,22750,0
|
|
20240409,183800,4571770300,22750,22750,22750,22750,0
|
|
20240409,183700,4571770300,22750,22750,22750,22750,0
|
|
20240409,183600,4571770300,22750,22750,22750,22750,0
|
|
20240409,183500,4571770300,22750,22750,22750,22750,0
|
|
20240409,183400,4571770300,22750,22750,22750,22750,0
|
|
20240409,183300,4571770300,22750,22750,22750,22750,0
|
|
20240409,183200,4571770300,22750,22750,22750,22750,0
|
|
20240409,183100,4571770300,22750,22750,22750,22750,0
|
|
20240409,183000,4571770300,22750,22750,22750,22750,0
|
|
20240409,182900,4571770300,22750,22750,22750,22750,0
|
|
20240409,182800,4571770300,22750,22750,22750,22750,0
|
|
20240409,182700,4571770300,22750,22750,22750,22750,0
|
|
20240409,182600,4571770300,22750,22750,22750,22750,0
|
|
20240409,182500,4571770300,22750,22750,22750,22750,0
|
|
20240409,182400,4571770300,22750,22750,22750,22750,0
|
|
20240409,182300,4571770300,22750,22750,22750,22750,0
|
|
20240409,182200,4571770300,22750,22750,22750,22750,0
|
|
20240409,182100,4571770300,22750,22750,22750,22750,0
|
|
20240409,182000,4571770300,22750,22750,22750,22750,0
|
|
20240409,181900,4571770300,22750,22750,22750,22750,0
|
|
20240409,181800,4571770300,22750,22750,22750,22750,0
|
|
20240409,181700,4571770300,22750,22750,22750,22750,0
|
|
20240409,181600,4571770300,22750,22750,22750,22750,0
|
|
20240409,181500,4571770300,22750,22750,22750,22750,0
|
|
20240409,181400,4571770300,22750,22750,22750,22750,2210
|
|
20240409,181300,4571770300,22750,22750,22750,22750,0
|
|
20240409,181200,4571770300,22750,22750,22750,22750,0
|
|
20240409,181100,4571770300,22750,22750,22750,22750,0
|
|
20240409,181000,4571770300,22750,22750,22750,22750,0
|
|
20240409,180900,4571770300,22750,22750,22750,22750,0
|
|
20240409,180800,4571770300,22750,22750,22750,22750,0
|
|
20240409,180700,4571770300,22750,22750,22750,22750,0
|
|
20240409,180600,4571770300,22750,22750,22750,22750,0
|
|
20240409,180500,4571770300,22750,22750,22750,22750,0
|
|
20240409,180400,4571770300,22750,22750,22750,22750,0
|
|
20240409,180300,4571770300,22750,22750,22750,22750,0
|
|
20240409,180200,4571770300,22750,22750,22750,22750,0
|
|
20240409,180100,4571770300,22750,22750,22750,22750,0
|
|
20240409,180000,4571770300,22750,22750,22750,22750,0
|
|
20240409,175900,4571770300,22750,22750,22750,22750,0
|
|
20240409,175800,4571770300,22750,22750,22750,22750,0
|
|
20240409,175700,4571770300,22750,22750,22750,22750,0
|
|
20240409,175600,4571770300,22750,22750,22750,22750,0
|
|
20240409,175500,4571770300,22750,22750,22750,22750,0
|
|
20240409,175400,4571770300,22750,22750,22750,22750,0
|
|
20240409,175300,4571770300,22750,22750,22750,22750,0
|
|
20240409,175200,4571770300,22750,22750,22750,22750,0
|
|
20240409,175100,4571770300,22750,22750,22750,22750,0
|
|
20240409,175000,4571770300,22750,22750,22750,22750,0
|
|
20240409,174900,4571770300,22750,22750,22750,22750,0
|
|
20240409,174800,4571770300,22750,22750,22750,22750,0
|
|
20240409,174700,4571770300,22750,22750,22750,22750,0
|
|
20240409,174600,4571770300,22750,22750,22750,22750,0
|
|
20240409,174500,4571770300,22750,22750,22750,22750,0
|
|
20240409,174400,4571770300,22750,22750,22750,22750,2210
|
|
20240409,174300,4571770300,22750,22750,22750,22750,0
|
|
20240409,174200,4571770300,22750,22750,22750,22750,0
|
|
20240409,174100,4571770300,22750,22750,22750,22750,0
|
|
20240409,174000,4571770300,22750,22750,22750,22750,0
|
|
20240409,173900,4571770300,22750,22750,22750,22750,0
|
|
20240409,173800,4571770300,22750,22750,22750,22750,0
|
|
20240409,173700,4571770300,22750,22750,22750,22750,0
|
|
20240409,173600,4571770300,22750,22750,22750,22750,0
|
|
20240409,173500,4571770300,22750,22750,22750,22750,0
|
|
20240409,173400,4571770300,22750,22750,22750,22750,0
|
|
20240409,173300,4571770300,22750,22750,22750,22750,0
|
|
20240409,173200,4571770300,22750,22750,22750,22750,0
|
|
20240409,173100,4571770300,22750,22750,22750,22750,0
|
|
20240409,173000,4571770300,22750,22750,22750,22750,0
|
|
20240409,172900,4571770300,22750,22750,22750,22750,0
|
|
20240409,172800,4571770300,22750,22750,22750,22750,0
|
|
20240409,172700,4571770300,22750,22750,22750,22750,0
|
|
20240409,172600,4571770300,22750,22750,22750,22750,0
|
|
20240409,172500,4571770300,22750,22750,22750,22750,0
|
|
20240409,172400,4571770300,22750,22750,22750,22750,0
|
|
20240409,172300,4571770300,22750,22750,22750,22750,0
|
|
20240409,172200,4571770300,22750,22750,22750,22750,0
|
|
20240409,172100,4571770300,22750,22750,22750,22750,0
|
|
20240409,172000,4571770300,22750,22750,22750,22750,0
|
|
20240409,171900,4571770300,22750,22750,22750,22750,0
|
|
20240409,171800,4571770300,22750,22750,22750,22750,0
|
|
20240409,171700,4571770300,22750,22750,22750,22750,0
|
|
20240409,171600,4571770300,22750,22750,22750,22750,0
|
|
20240409,171500,4571770300,22750,22750,22750,22750,0
|
|
20240409,171400,4571770300,22750,22750,22750,22750,2210
|
|
20240409,171300,4571770300,22750,22750,22750,22750,0
|
|
20240409,171200,4571770300,22750,22750,22750,22750,0
|
|
20240409,171100,4571770300,22750,22750,22750,22750,0
|
|
20240409,171000,4571770300,22750,22750,22750,22750,0
|
|
20240409,170900,4571770300,22750,22750,22750,22750,0
|
|
20240409,170800,4571770300,22750,22750,22750,22750,0
|
|
20240409,170700,4571770300,22750,22750,22750,22750,0
|
|
20240409,170600,4571770300,22750,22750,22750,22750,0
|
|
20240409,170500,4571770300,22750,22750,22750,22750,0
|
|
20240409,170400,4571770300,22750,22750,22750,22750,0
|
|
20240409,170300,4571770300,22750,22750,22750,22750,0
|
|
20240409,170200,4571770300,22750,22750,22750,22750,0
|
|
20240409,170100,4571770300,22750,22750,22750,22750,0
|
|
20240409,170000,4571770300,22750,22750,22750,22750,0
|
|
20240409,165900,4571770300,22750,22750,22750,22750,0
|
|
20240409,165800,4571770300,22750,22750,22750,22750,0
|
|
20240409,165700,4571770300,22750,22750,22750,22750,0
|
|
20240409,165600,4571770300,22750,22750,22750,22750,0
|
|
20240409,165500,4571770300,22750,22750,22750,22750,0
|
|
20240409,165400,4571770300,22750,22750,22750,22750,0
|
|
20240409,165300,4571770300,22750,22750,22750,22750,0
|
|
20240409,165200,4571770300,22750,22750,22750,22750,0
|
|
20240409,165100,4571770300,22750,22750,22750,22750,0
|
|
20240409,165000,4571770300,22750,22750,22750,22750,0
|
|
20240409,164900,4571770300,22750,22750,22750,22750,0
|
|
20240409,164800,4571770300,22750,22750,22750,22750,0
|
|
20240409,164700,4571770300,22750,22750,22750,22750,0
|
|
20240409,164600,4571770300,22750,22750,22750,22750,0
|
|
20240409,164500,4571770300,22750,22750,22750,22750,0
|
|
20240409,164400,4571770300,22750,22750,22750,22750,2210
|
|
20240409,164300,4571770300,22750,22750,22750,22750,0
|
|
20240409,164200,4571770300,22750,22750,22750,22750,0
|
|
20240409,164100,4571770300,22750,22750,22750,22750,0
|
|
20240409,164000,4571770300,22750,22750,22750,22750,0
|
|
20240409,163900,4571770300,22750,22750,22750,22750,0
|
|
20240409,163800,4571770300,22750,22750,22750,22750,0
|
|
20240409,163700,4571770300,22750,22750,22750,22750,0
|
|
20240409,163600,4571770300,22750,22750,22750,22750,0
|
|
20240409,163500,4571770300,22750,22750,22750,22750,0
|
|
20240409,163400,4571770300,22750,22750,22750,22750,0
|
|
20240409,163300,4571770300,22750,22750,22750,22750,0
|
|
20240409,163200,4571770300,22750,22750,22750,22750,0
|
|
20240409,163100,4571770300,22750,22750,22750,22750,0
|
|
20240409,163000,4571770300,22750,22750,22750,22750,0
|
|
20240409,162900,4571770300,22750,22750,22750,22750,0
|
|
20240409,162800,4571770300,22750,22750,22750,22750,0
|
|
20240409,162700,4571770300,22750,22750,22750,22750,0
|
|
20240409,162600,4571770300,22750,22750,22750,22750,0
|
|
20240409,162500,4571770300,22750,22750,22750,22750,0
|
|
20240409,162400,4571770300,22750,22750,22750,22750,0
|
|
20240409,162300,4571770300,22750,22750,22750,22750,0
|
|
20240409,162200,4571770300,22750,22750,22750,22750,0
|
|
20240409,162100,4571770300,22750,22750,22750,22750,0
|
|
20240409,162000,4571770300,22750,22750,22750,22750,0
|
|
20240409,161900,4571770300,22750,22750,22750,22750,0
|
|
20240409,161800,4571770300,22750,22750,22750,22750,0
|
|
20240409,161700,4571770300,22750,22750,22750,22750,0
|
|
20240409,161600,4571770300,22750,22750,22750,22750,0
|
|
20240409,161500,4571770300,22750,22750,22750,22750,0
|
|
20240409,161400,4571770300,22750,22750,22750,22750,2210
|
|
20240409,161300,4571770300,22750,22750,22750,22750,0
|
|
20240409,161200,4571770300,22750,22750,22750,22750,0
|
|
20240409,161100,4571770300,22750,22750,22750,22750,0
|
|
20240409,161000,4571770300,22750,22750,22750,22750,0
|
|
20240409,160900,4571770300,22750,22750,22750,22750,0
|
|
20240409,160800,4571770300,22750,22750,22750,22750,0
|
|
20240409,160700,4571770300,22750,22750,22750,22750,0
|
|
20240409,160600,4571770300,22750,22750,22750,22750,0
|
|
20240409,160500,4571770300,22750,22750,22750,22750,0
|
|
20240409,160400,4571770300,22750,22750,22750,22750,0
|
|
20240409,160300,4571770300,22750,22750,22750,22750,0
|
|
20240409,160200,4571770300,22750,22750,22750,22750,0
|
|
20240409,160100,4571770300,22750,22750,22750,22750,0
|
|
20240409,160000,4571770300,22750,22750,22750,22750,0
|
|
20240409,155900,4571770300,22750,22750,22750,22750,0
|
|
20240409,155800,4571770300,22750,22750,22750,22750,0
|
|
20240409,155700,4571770300,22750,22750,22750,22750,0
|
|
20240409,155600,4571770300,22750,22750,22750,22750,0
|
|
20240409,155500,4571770300,22750,22750,22750,22750,0
|
|
20240409,155400,4571770300,22750,22750,22750,22750,0
|
|
20240409,155300,4571770300,22750,22750,22750,22750,0
|
|
20240409,155200,4571770300,22750,22750,22750,22750,0
|
|
20240409,155100,4571770300,22750,22750,22750,22750,0
|
|
20240409,155000,4571770300,22750,22750,22750,22750,0
|
|
20240409,154900,4571770300,22750,22750,22750,22750,0
|
|
20240409,154800,4571770300,22750,22750,22750,22750,0
|
|
20240409,154700,4571770300,22750,22750,22750,22750,0
|
|
20240409,154600,4571770300,22750,22750,22750,22750,0
|
|
20240409,154500,4571770300,22750,22750,22750,22750,0
|
|
20240409,154400,4571770300,22750,22750,22750,22750,2210
|
|
20240409,154300,4571770300,22750,22750,22750,22750,0
|
|
20240409,154200,4571770300,22750,22750,22750,22750,0
|
|
20240409,154100,4571770300,22750,22750,22750,22750,0
|
|
20240409,154000,4571770300,22750,22750,22750,22750,0
|
|
20240409,153900,4571770300,22750,22750,22750,22750,0
|
|
20240409,153800,4571770300,22750,22750,22750,22750,0
|
|
20240409,153700,4571770300,22750,22750,22750,22750,0
|
|
20240409,153600,4571770300,22750,22750,22750,22750,0
|
|
20240409,153500,4571770300,22750,22750,22750,22750,0
|
|
20240409,153400,4571770300,22750,22750,22750,22750,0
|
|
20240409,153300,4571770300,22750,22750,22750,22750,0
|
|
20240409,153200,4571770300,22750,22750,22750,22750,0
|
|
20240409,153100,4571770300,22750,22750,22750,22750,0
|
|
20240409,153000,4571770300,22750,22750,22750,22750,2210
|
|
20240409,152900,4521492800,22750,22750,22750,22750,0
|
|
20240409,152800,4521492800,22750,22750,22750,22750,0
|
|
20240409,152700,4521492800,22750,22750,22750,22750,0
|
|
20240409,152600,4521492800,22750,22750,22750,22750,0
|
|
20240409,152500,4521492800,22750,22750,22750,22750,0
|
|
20240409,152400,4521492800,22750,22750,22750,22750,0
|
|
20240409,152300,4521492800,22750,22750,22750,22750,0
|
|
20240409,152200,4521492800,22750,22750,22750,22750,0
|
|
20240409,152100,4521492800,22750,22750,22750,22750,0
|
|
20240409,152000,4521492800,22750,22750,22750,22750,0
|
|
20240409,151900,4521492800,22750,22850,22850,22750,108
|
|
20240409,151800,4519035300,22850,22850,22850,22750,296
|
|
20240409,151700,4512294900,22850,22850,22900,22850,358
|
|
20240409,151600,4504106550,22850,22900,22900,22850,178
|
|
20240409,151500,4500032450,22900,22900,22900,22850,170
|
|
20240409,151400,4496141600,22900,22900,22900,22800,355
|
|
20240409,151300,4488030700,22900,22900,22900,22800,222
|
|
20240409,151200,4482952450,22900,22800,22900,22750,206
|
|
20240409,151100,4478241500,22850,22800,22950,22750,264
|
|
20240409,151000,4472213250,22750,22950,22950,22750,475
|
|
20240409,150900,4461359600,22900,22950,23000,22750,1064
|
|
20240409,150800,4437070350,22950,22950,22950,22850,193
|
|
20240409,150700,4432647600,22950,22950,22950,22850,297
|
|
20240409,150600,4425836450,22950,23000,23050,22900,368
|
|
20240409,150500,4417384600,23000,22950,23100,22950,1352
|
|
20240409,150400,4386238250,22950,23050,23050,22850,1565
|
|
20240409,150300,4350327600,23050,23100,23100,23000,321
|
|
20240409,150200,4342924800,23100,23050,23100,23000,640
|
|
20240409,150100,4328167800,23050,23100,23100,23000,354
|
|
20240409,150000,4319997500,23000,23000,23150,23000,820
|
|
20240409,145900,4301061050,23100,23050,23100,22950,885
|
|
20240409,145800,4280656800,23100,23100,23100,22950,532
|
|
20240409,145700,4268381100,23100,23000,23100,22950,679
|
|
20240409,145600,4252743150,23000,23000,23100,22950,433
|
|
20240409,145500,4242777050,23000,23000,23100,22950,682
|
|
20240409,145400,4227073000,23050,23000,23050,22950,453
|
|
20240409,145300,4216644400,23000,22950,23000,22950,881
|
|
20240409,145200,4196392100,23000,23050,23100,22950,661
|
|
20240409,145100,4181161600,23050,23050,23100,22950,607
|
|
20240409,145000,4167197100,23000,23050,23100,22950,496
|
|
20240409,144900,4155762550,23050,23000,23100,22950,433
|
|
20240409,144800,4145779150,23000,23100,23100,22950,447
|
|
20240409,144700,4135482850,23050,23000,23100,22950,857
|
|
20240409,144600,4115722400,22950,23050,23100,22950,2310
|
|
20240409,144500,4062587250,23050,23050,23050,22950,802
|
|
20240409,144400,4044131800,23000,23100,23100,23000,714
|
|
20240409,144300,4027669650,23050,23050,23100,23000,561
|
|
20240409,144200,4014733000,23100,23100,23100,23000,588
|
|
20240409,144100,4001156200,23100,23100,23100,23000,628
|
|
20240409,144000,3986664350,23050,23050,23100,23000,1280
|
|
20240409,143900,3957125900,23050,23100,23100,23050,1436
|
|
20240409,143800,3923961400,23100,23050,23100,23000,520
|
|
20240409,143700,3911972600,23050,23050,23100,22950,547
|
|
20240409,143600,3899361650,23050,22950,23050,22950,1077
|
|
20240409,143500,3874581600,22950,23050,23050,22950,1288
|
|
20240409,143400,3844964050,23000,23000,23050,23000,675
|
|
20240409,143300,3829421850,23000,23000,23050,22950,1301
|
|
20240409,143200,3799490550,23000,23000,23000,22900,1200
|
|
20240409,143100,3771928550,23000,23000,23000,22950,668
|
|
20240409,143000,3756574650,22950,22950,23000,22900,588
|
|
20240409,142900,3743069900,22950,22950,23000,22900,703
|
|
20240409,142800,3726914900,22950,22900,23000,22900,1223
|
|
20240409,142700,3698869100,22900,22900,22950,22850,484
|
|
20240409,142600,3687772400,22900,22950,22950,22850,748
|
|
20240409,142500,3670616150,22900,22950,22950,22850,724
|
|
20240409,142400,3654016900,22900,22850,22900,22850,870
|
|
20240409,142300,3634099050,22850,22900,22900,22850,820
|
|
20240409,142200,3615331750,22850,22850,22900,22850,560
|
|
20240409,142100,3602515600,22850,22900,22900,22800,402
|
|
20240409,142000,3593325100,22850,22850,22850,22800,731
|
|
20240409,141900,3576631450,22800,22800,22850,22800,458
|
|
20240409,141800,3566172200,22850,22800,22850,22800,787
|
|
20240409,141700,3548197200,22850,22750,22850,22750,385
|
|
20240409,141600,3539411850,22750,22850,22850,22750,449
|
|
20240409,141500,3529174150,22800,22750,22800,22750,767
|
|
20240409,141400,3511696200,22750,22800,22800,22750,428
|
|
20240409,141300,3501948750,22800,22750,22800,22750,437
|
|
20240409,141200,3491992650,22750,22700,22800,22700,484
|
|
20240409,141100,3480966700,22750,22800,22800,22750,714
|
|
20240409,141000,3464699150,22800,22800,22800,22750,366
|
|
20240409,140900,3456366950,22750,22750,22800,22750,397
|
|
20240409,140800,3447334200,22800,22750,22800,22750,263
|
|
20240409,140700,3441340600,22750,22800,22800,22750,635
|
|
20240409,140600,3426877150,22750,22750,22800,22700,267
|
|
20240409,140500,3420799000,22800,22750,22800,22700,484
|
|
20240409,140400,3409798150,22750,22750,22750,22700,410
|
|
20240409,140300,3400475200,22700,22700,22750,22700,389
|
|
20240409,140200,3391633750,22700,22750,22750,22700,596
|
|
20240409,140100,3378085850,22750,22700,22750,22700,475
|
|
20240409,140000,3367293850,22750,22700,22750,22700,525
|
|
20240409,135900,3355360050,22700,22750,22800,22700,652
|
|
20240409,135800,3340535100,22700,22800,22800,22700,2902
|
|
20240409,135700,3274603350,22800,22750,22800,22750,188
|
|
20240409,135600,3270325300,22800,22800,22800,22750,620
|
|
20240409,135500,3256196250,22800,22750,22850,22750,757
|
|
20240409,135400,3238970850,22800,22800,22850,22800,367
|
|
20240409,135300,3230594150,22800,22750,22800,22750,714
|
|
20240409,135200,3214318350,22800,22750,22800,22750,443
|
|
20240409,135100,3204235300,22750,22800,22800,22750,335
|
|
20240409,135000,3196604200,22800,22800,22800,22750,208
|
|
20240409,134900,3191868200,22750,22750,22800,22750,678
|
|
20240409,134800,3176420750,22750,22750,22800,22750,213
|
|
20240409,134700,3171574200,22750,22750,22800,22750,279
|
|
20240409,134600,3165221450,22750,22750,22800,22750,290
|
|
20240409,134500,3158616000,22800,22800,22800,22750,487
|
|
20240409,134400,3147519450,22750,22750,22800,22750,329
|
|
20240409,134300,3140027150,22750,22800,22800,22750,264
|
|
20240409,134200,3134016350,22800,22750,22800,22750,537
|
|
20240409,134100,3121783000,22800,22750,22800,22750,260
|
|
20240409,134000,3115860400,22750,22700,22800,22700,170
|
|
20240409,133900,3111995400,22750,22700,22800,22700,805
|
|
20240409,133800,3093684150,22750,22700,22750,22700,492
|
|
20240409,133700,3082498400,22700,22750,22750,22700,607
|
|
20240409,133600,3068699300,22700,22700,22750,22700,195
|
|
20240409,133500,3064270650,22750,22700,22750,22700,165
|
|
20240409,133400,3060522400,22750,22700,22750,22700,547
|
|
20240409,133300,3048083900,22750,22750,22750,22700,171
|
|
20240409,133200,3044197350,22700,22700,22750,22700,322
|
|
20240409,133100,3036880650,22750,22700,22750,22700,364
|
|
20240409,133000,3028601500,22700,22700,22750,22700,127
|
|
20240409,132900,3025715050,22700,22750,22750,22700,423
|
|
20240409,132800,3016099650,22700,22750,22750,22700,163
|
|
20240409,132700,3012396000,22750,22700,22750,22700,929
|
|
20240409,132600,2991287750,22700,22700,22750,22700,2456
|
|
20240409,132500,2935514400,22750,22750,22750,22750,194
|
|
20240409,132400,2931100900,22750,22750,22750,22700,270
|
|
20240409,132300,2924962100,22750,22750,22750,22700,355
|
|
20240409,132200,2916891050,22750,22750,22750,22700,803
|
|
20240409,132100,2898626700,22750,22750,22800,22750,252
|
|
20240409,132000,2892890150,22800,22750,22800,22750,469
|
|
20240409,131900,2882203850,22700,22750,22750,22700,216
|
|
20240409,131800,2877294250,22750,22750,22750,22700,172
|
|
20240409,131700,2873385600,22750,22750,22750,22700,263
|
|
20240409,131600,2867404850,22750,22700,22750,22700,342
|
|
20240409,131500,2859626200,22750,22750,22750,22700,117
|
|
20240409,131400,2856967550,22700,22700,22750,22700,236
|
|
20240409,131300,2851606900,22750,22750,22750,22700,455
|
|
20240409,131200,2841260000,22700,22750,22750,22700,85
|
|
20240409,131100,2839327800,22750,22700,22750,22700,368
|
|
20240409,131000,2830967050,22750,22750,22750,22700,323
|
|
20240409,130900,2823619300,22750,22750,22800,22750,1248
|
|
20240409,130800,2795190650,22750,22800,22800,22750,126
|
|
20240409,130700,2792319000,22800,22750,22800,22750,112
|
|
20240409,130600,2789765950,22750,22750,22800,22750,496
|
|
20240409,130500,2778479850,22800,22800,22800,22750,1365
|
|
20240409,130400,2747412800,22750,22750,22800,22750,425
|
|
20240409,130300,2737729600,22750,22800,22800,22750,242
|
|
20240409,130200,2732212500,22800,22750,22800,22750,292
|
|
20240409,130100,2725556100,22800,22800,22800,22800,182
|
|
20240409,130000,2721406500,22800,22750,22800,22750,122
|
|
20240409,125900,2718630650,22800,22800,22800,22750,159
|
|
20240409,125800,2715006450,22700,22800,22800,22700,2436
|
|
20240409,125700,2659626300,22800,22800,22800,22750,153
|
|
20240409,125600,2656138550,22800,22800,22800,22750,152
|
|
20240409,125500,2652674000,22800,22800,22800,22750,342
|
|
20240409,125400,2644877050,22800,22750,22800,22750,373
|
|
20240409,125300,2636378200,22750,22750,22750,22700,633
|
|
20240409,125200,2621989350,22750,22750,22750,22750,290
|
|
20240409,125100,2615391850,22750,22750,22750,22700,523
|
|
20240409,125000,2603499150,22700,22750,22750,22700,197
|
|
20240409,124900,2599017950,22750,22700,22750,22700,88
|
|
20240409,124800,2597017200,22750,22700,22750,22700,219
|
|
20240409,124700,2592036750,22700,22750,22750,22700,613
|
|
20240409,124600,2578104150,22750,22750,22750,22700,274
|
|
20240409,124500,2571872800,22750,22750,22750,22750,72
|
|
20240409,124400,2570234800,22750,22750,22750,22700,175
|
|
20240409,124300,2566254700,22750,22750,22750,22750,584
|
|
20240409,124200,2552968700,22700,22750,22750,22700,105
|
|
20240409,124100,2550582550,22700,22700,22700,22700,1061
|
|
20240409,124000,2526497850,22700,22700,22700,22650,376
|
|
20240409,123900,2517964050,22700,22650,22700,22650,229
|
|
20240409,123800,2512766900,22650,22650,22700,22650,793
|
|
20240409,123700,2494791600,22700,22650,22700,22650,212
|
|
20240409,123600,2489989700,22700,22700,22700,22700,484
|
|
20240409,123500,2479002900,22650,22700,22700,22650,703
|
|
20240409,123400,2463045450,22700,22700,22750,22700,117
|
|
20240409,123300,2460388250,22700,22750,22750,22650,168
|
|
20240409,123200,2456573800,22750,22650,22750,22650,661
|
|
20240409,123100,2441569150,22650,22700,22750,22650,692
|
|
20240409,123000,2425873100,22700,22700,22700,22650,95
|
|
20240409,122900,2423716650,22700,22700,22750,22650,1836
|
|
20240409,122800,2382038450,22650,22700,22700,22650,262
|
|
20240409,122700,2376092950,22700,22700,22700,22650,454
|
|
20240409,122600,2365787800,22700,22700,22700,22650,223
|
|
20240409,122500,2360726700,22700,22700,22700,22650,599
|
|
20240409,122400,2347145400,22650,22650,22700,22650,345
|
|
20240409,122300,2339327700,22650,22600,22650,22600,104
|
|
20240409,122200,2336973650,22650,22700,22700,22600,127
|
|
20240409,122100,2334095600,22650,22650,22650,22650,725
|
|
20240409,122000,2317674350,22650,22650,22650,22600,651
|
|
20240409,121900,2302930150,22650,22600,22650,22600,4227
|
|
20240409,121800,2207252050,22600,22600,22600,22550,354
|
|
20240409,121700,2199252300,22600,22600,22600,22550,174
|
|
20240409,121600,2195321150,22600,22550,22600,22550,120
|
|
20240409,121500,2192609800,22600,22550,22600,22550,136
|
|
20240409,121400,2189538200,22600,22550,22600,22550,494
|
|
20240409,121300,2178374250,22550,22600,22650,22550,670
|
|
20240409,121200,2163223550,22600,22600,22650,22600,62
|
|
20240409,121100,2161820750,22650,22600,22650,22600,507
|
|
20240409,121000,2150350900,22600,22600,22600,22550,1808
|
|
20240409,120900,2109490200,22600,22550,22600,22500,776
|
|
20240409,120800,2091981700,22550,22600,22600,22550,95
|
|
20240409,120700,2089837200,22550,22600,22600,22500,599
|
|
20240409,120600,2076303250,22550,22550,22550,22550,191
|
|
20240409,120500,2071996200,22550,22550,22550,22500,645
|
|
20240409,120400,2057452100,22550,22550,22550,22500,867
|
|
20240409,120300,2037904000,22550,22500,22550,22500,2235
|
|
20240409,120200,1987560500,22450,22500,22500,22450,792
|
|
20240409,120100,1969753200,22500,22500,22500,22500,138
|
|
20240409,120000,1966648200,22500,22500,22500,22450,522
|
|
20240409,115900,1954909900,22500,22500,22500,22450,346
|
|
20240409,115800,1947130400,22500,22450,22500,22450,717
|
|
20240409,115700,1931026950,22450,22450,22450,22400,283
|
|
20240409,115600,1924675600,22450,22450,22450,22400,573
|
|
20240409,115500,1911817900,22450,22450,22450,22400,148
|
|
20240409,115400,1908495850,22450,22450,22450,22400,597
|
|
20240409,115300,1895096650,22450,22450,22450,22400,241
|
|
20240409,115200,1889691200,22400,22400,22450,22400,572
|
|
20240409,115100,1876851400,22450,22450,22450,22450,436
|
|
20240409,115000,1867063200,22450,22450,22450,22400,245
|
|
20240409,114900,1861563450,22400,22400,22450,22400,488
|
|
20240409,114800,1850611000,22450,22450,22450,22400,272
|
|
20240409,114700,1844510600,22400,22450,22450,22400,329
|
|
20240409,114600,1837128200,22450,22450,22450,22450,205
|
|
20240409,114500,1832525950,22450,22450,22450,22400,685
|
|
20240409,114400,1817155400,22400,22450,22450,22400,153
|
|
20240409,114300,1813721150,22450,22450,22450,22400,232
|
|
20240409,114200,1808513550,22450,22450,22450,22400,491
|
|
20240409,114100,1797490950,22450,22400,22450,22400,413
|
|
20240409,114000,1788220250,22450,22450,22450,22450,580
|
|
20240409,113900,1775199250,22450,22450,22450,22400,186
|
|
20240409,113800,1771025300,22450,22450,22450,22400,394
|
|
20240409,113700,1762180650,22450,22450,22450,22450,280
|
|
20240409,113600,1755894650,22450,22450,22450,22400,482
|
|
20240409,113500,1745075400,22450,22450,22450,22450,227
|
|
20240409,113400,1739979250,22450,22400,22450,22400,398
|
|
20240409,113300,1731044850,22450,22450,22450,22400,331
|
|
20240409,113200,1723614400,22450,22450,22450,22400,151
|
|
20240409,113100,1720225150,22450,22450,22450,22400,194
|
|
20240409,113000,1715870050,22450,22400,22450,22400,871
|
|
20240409,112900,1696337100,22400,22400,22400,22350,433
|
|
20240409,112800,1686637950,22400,22400,22400,22400,283
|
|
20240409,112700,1680298750,22400,22350,22450,22350,678
|
|
20240409,112600,1665113050,22400,22400,22400,22350,235
|
|
20240409,112500,1659854650,22400,22400,22450,22400,1795
|
|
20240409,112400,1619634750,22400,22450,22450,22400,402
|
|
20240409,112300,1610616200,22450,22450,22450,22400,786
|
|
20240409,112200,1592975650,22450,22450,22450,22400,168
|
|
20240409,112100,1589204550,22450,22450,22450,22400,207
|
|
20240409,112000,1584558050,22450,22450,22450,22400,248
|
|
20240409,111900,1578990550,22450,22450,22500,22450,2108
|
|
20240409,111800,1531658250,22500,22450,22500,22450,386
|
|
20240409,111700,1522983350,22500,22500,22500,22450,155
|
|
20240409,111600,1519497950,22450,22450,22500,22450,437
|
|
20240409,111500,1509682650,22450,22450,22450,22400,321
|
|
20240409,111400,1502479500,22400,22400,22450,22400,1995
|
|
20240409,111300,1457696650,22450,22450,22450,22400,304
|
|
20240409,111200,1450874300,22450,22400,22450,22400,574
|
|
20240409,111100,1437999700,22450,22450,22450,22400,262
|
|
20240409,111000,1432118400,22450,22400,22450,22400,142
|
|
20240409,110900,1428931300,22400,22450,22450,22400,252
|
|
20240409,110800,1423283200,22450,22400,22450,22350,2751
|
|
20240409,110700,1361642950,22400,22350,22400,22350,133
|
|
20240409,110600,1358664900,22350,22300,22350,22300,1576
|
|
20240409,110500,1323441750,22300,22350,22350,22300,1028
|
|
20240409,110400,1300466950,22350,22350,22350,22300,122
|
|
20240409,110300,1297740850,22300,22300,22350,22300,588
|
|
20240409,110200,1284600850,22300,22300,22350,22300,1458
|
|
20240409,110100,1252017500,22300,22300,22350,22300,263
|
|
20240409,110000,1246143050,22350,22350,22350,22300,1363
|
|
20240409,105900,1215684350,22350,22350,22350,22300,751
|
|
20240409,105800,1198900700,22350,22300,22350,22300,951
|
|
20240409,105700,1177674150,22300,22250,22300,22250,1256
|
|
20240409,105600,1149666500,22300,22250,22300,22150,520
|
|
20240409,105500,1138085100,22300,22200,22300,22200,668
|
|
20240409,105400,1123198300,22200,22250,22300,22200,765
|
|
20240409,105300,1106187750,22250,22350,22350,22200,689
|
|
20240409,105200,1090850000,22300,22300,22450,22250,4804
|
|
20240409,105100,983484050,22250,22250,22250,22200,2871
|
|
20240409,105000,919608650,22250,22200,22250,22150,1127
|
|
20240409,104900,894585950,22200,22200,22200,22150,923
|
|
20240409,104800,874095850,22200,22200,22200,22150,753
|
|
20240409,104700,857379900,22200,22200,22200,22150,932
|
|
20240409,104600,836690900,22150,22150,22200,22150,462
|
|
20240409,104500,826445300,22150,22150,22200,22150,311
|
|
20240409,104400,819552200,22150,22150,22200,22100,325
|
|
20240409,104300,812346000,22150,22100,22200,22100,1498
|
|
20240409,104200,779162650,22100,22100,22150,22100,937
|
|
20240409,104100,758452300,22050,22050,22100,22050,306
|
|
20240409,104000,751691300,22100,22100,22100,22100,77
|
|
20240409,103900,749989600,22100,22100,22100,22050,647
|
|
20240409,103800,735695000,22050,22100,22100,22050,160
|
|
20240409,103700,732160450,22100,22050,22100,22050,120
|
|
20240409,103600,729510000,22050,22050,22050,22050,311
|
|
20240409,103500,722652450,22050,22050,22050,22000,278
|
|
20240409,103400,716529300,22050,22050,22050,22000,324
|
|
20240409,103300,709385150,22050,22000,22050,22000,28
|
|
20240409,103200,708768400,22050,22000,22050,22000,425
|
|
20240409,103100,699402500,22000,22000,22000,21950,223
|
|
20240409,103000,694498100,22000,21950,22000,21950,732
|
|
20240409,102900,678395250,22000,22000,22000,21950,181
|
|
20240409,102800,674414600,22000,21950,22000,21950,586
|
|
20240409,102700,661535350,22000,21950,22000,21950,176
|
|
20240409,102600,657663450,21950,22000,22000,21950,116
|
|
20240409,102500,655114450,22000,22000,22000,22000,310
|
|
20240409,102400,648294450,22000,22000,22000,21950,260
|
|
20240409,102300,642575900,22000,21950,22000,21950,40
|
|
20240409,102200,641696650,21950,21950,22000,21950,246
|
|
20240409,102100,636296150,21950,21950,22000,21900,425
|
|
20240409,102000,626951050,22000,22000,22000,21950,265
|
|
20240409,101900,621122150,21950,21950,22000,21900,801
|
|
20240409,101800,603537700,21950,22000,22000,21950,183
|
|
20240409,101700,599517500,21950,21950,21950,21900,228
|
|
20240409,101600,594513550,22000,21900,22000,21900,58
|
|
20240409,101500,593239800,21950,22000,22000,21900,384
|
|
20240409,101400,584809550,22000,21950,22000,21900,318
|
|
20240409,101300,577817000,21950,21950,22000,21900,150
|
|
20240409,101200,574524950,21950,21950,21950,21950,277
|
|
20240409,101100,568444800,21950,21900,21950,21900,54
|
|
20240409,101000,567260150,22000,21850,22000,21850,1451
|
|
20240409,100900,535394950,21850,21950,21950,21850,378
|
|
20240409,100800,527126400,21850,21900,21900,21850,91
|
|
20240409,100700,525134250,21900,21900,21900,21900,236
|
|
20240409,100600,519965850,21900,21900,21900,21900,94
|
|
20240409,100500,517907250,21900,21900,21900,21850,201
|
|
20240409,100400,513505850,21900,21900,21900,21900,63
|
|
20240409,100300,512126150,21900,21900,21900,21850,175
|
|
20240409,100200,508294150,21900,21900,21900,21850,232
|
|
20240409,100100,503213850,21900,21900,21900,21900,166
|
|
20240409,100000,499578450,21900,21850,21900,21850,294
|
|
20240409,095900,493144400,21850,21900,21900,21850,100
|
|
20240409,095800,490958400,21850,21850,21850,21800,430
|
|
20240409,095700,481562950,21850,21850,21850,21800,209
|
|
20240409,095600,476997400,21800,21850,21850,21800,101
|
|
20240409,095500,474792100,21850,21850,21850,21850,158
|
|
20240409,095400,471339800,21850,21850,21850,21850,133
|
|
20240409,095300,468433750,21850,21850,21850,21850,193
|
|
20240409,095200,464216700,21850,21800,21850,21750,239
|
|
20240409,095100,458998900,21850,21800,21850,21800,357
|
|
20240409,095000,451215500,21800,21800,21800,21800,310
|
|
20240409,094900,444457500,21750,21750,21800,21750,64
|
|
20240409,094800,443064700,21800,21800,21800,21750,308
|
|
20240409,094700,436350800,21800,21800,21800,21750,174
|
|
20240409,094600,432557650,21800,21800,21800,21800,52
|
|
20240409,094500,431424050,21800,21800,21800,21800,81
|
|
20240409,094400,429658250,21800,21750,21800,21750,276
|
|
20240409,094300,423650850,21750,21750,21750,21750,45
|
|
20240409,094200,422672100,21750,21750,21750,21750,107
|
|
20240409,094100,420344850,21800,21700,21800,21700,201
|
|
20240409,094000,415976050,21700,21750,21750,21700,764
|
|
20240409,093900,399394100,21750,21750,21750,21700,80
|
|
20240409,093800,397654700,21750,21750,21750,21750,77
|
|
20240409,093700,395979950,21700,21700,21750,21700,503
|
|
20240409,093600,385052200,21700,21750,21750,21700,498
|
|
20240409,093500,374235700,21700,21700,21750,21700,129
|
|
20240409,093400,371434600,21700,21750,21750,21700,236
|
|
20240409,093300,366306600,21700,21550,21700,21550,1962
|
|
20240409,093200,323907000,21550,21600,21600,21550,54
|
|
20240409,093100,322741900,21550,21500,21550,21450,126
|
|
20240409,093000,320035650,21500,21400,21500,21400,1302
|
|
20240409,092900,292155900,21400,21500,21500,21400,2233
|
|
20240409,092800,244301500,21500,21500,21500,21450,387
|
|
20240409,092700,235997300,21550,21600,21600,21550,235
|
|
20240409,092600,230931750,21600,21600,21600,21600,10
|
|
20240409,092500,230715750,21600,21600,21650,21600,317
|
|
20240409,092400,223867300,21650,21650,21650,21650,123
|
|
20240409,092300,221204350,21700,21700,21700,21700,50
|
|
20240409,092200,220119350,21700,21700,21700,21700,81
|
|
20240409,092100,218361650,21700,21650,21700,21650,1174
|
|
20240409,092000,192938350,21650,21750,21750,21650,80
|
|
20240409,091900,191205850,21750,21650,21750,21650,68
|
|
20240409,091800,189726950,21750,21750,21750,21750,47
|
|
20240409,091700,188704700,21750,21500,21800,21500,689
|
|
20240409,091600,173829350,21500,21450,21500,21450,60
|
|
20240409,091500,172539450,21450,21450,21450,21450,354
|
|
20240409,091400,164946150,21500,21450,21500,21450,79
|
|
20240409,091300,163250350,21400,21400,21450,21400,124
|
|
20240409,091200,160596700,21500,21400,21500,21400,1146
|
|
20240409,091100,136030700,21400,21400,21450,21400,946
|
|
20240409,091000,115749000,21400,21450,21450,21400,68
|
|
20240409,090900,114293150,21400,21400,21450,21400,310
|
|
20240409,090800,107652900,21450,21500,21500,21450,670
|
|
20240409,090700,93263600,21550,21600,21600,21550,789
|
|
20240409,090600,76234150,21600,21700,21700,21600,197
|
|
20240409,090500,71969700,21700,21800,21800,21700,1042
|
|
20240409,090400,49309700,21800,21800,21800,21800,89
|
|
20240409,090300,47369500,21750,21850,21850,21750,50
|
|
20240409,090200,46280100,21800,21750,21800,21750,173
|
|
20240409,090100,42512350,21750,21750,21750,21750,16
|
|
20240409,090000,42164350,21750,21750,21750,21700,1939
|