673 lines
35 KiB
CSV
673 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,201000,2739500600,41400,41400,41400,41400,2622
|
|
20240402,200900,2739500600,41400,41400,41400,41400,0
|
|
20240402,200800,2739500600,41400,41400,41400,41400,0
|
|
20240402,200700,2739500600,41400,41400,41400,41400,0
|
|
20240402,200600,2739500600,41400,41400,41400,41400,0
|
|
20240402,200500,2739500600,41400,41400,41400,41400,0
|
|
20240402,200400,2739500600,41400,41400,41400,41400,0
|
|
20240402,200300,2739500600,41400,41400,41400,41400,0
|
|
20240402,200200,2739500600,41400,41400,41400,41400,0
|
|
20240402,200100,2739500600,41400,41400,41400,41400,0
|
|
20240402,200000,2739500600,41400,41400,41400,41400,0
|
|
20240402,195900,2739500600,41400,41400,41400,41400,0
|
|
20240402,195800,2739500600,41400,41400,41400,41400,0
|
|
20240402,195700,2739500600,41400,41400,41400,41400,0
|
|
20240402,195600,2739500600,41400,41400,41400,41400,0
|
|
20240402,195500,2739500600,41400,41400,41400,41400,0
|
|
20240402,195400,2739500600,41400,41400,41400,41400,0
|
|
20240402,195300,2739500600,41400,41400,41400,41400,0
|
|
20240402,195200,2739500600,41400,41400,41400,41400,0
|
|
20240402,195100,2739500600,41400,41400,41400,41400,0
|
|
20240402,195000,2739500600,41400,41400,41400,41400,0
|
|
20240402,194900,2739500600,41400,41400,41400,41400,0
|
|
20240402,194800,2739500600,41400,41400,41400,41400,0
|
|
20240402,194700,2739500600,41400,41400,41400,41400,0
|
|
20240402,194600,2739500600,41400,41400,41400,41400,0
|
|
20240402,194500,2739500600,41400,41400,41400,41400,0
|
|
20240402,194400,2739500600,41400,41400,41400,41400,0
|
|
20240402,194300,2739500600,41400,41400,41400,41400,0
|
|
20240402,194200,2739500600,41400,41400,41400,41400,0
|
|
20240402,194100,2739500600,41400,41400,41400,41400,0
|
|
20240402,194000,2739500600,41400,41400,41400,41400,2622
|
|
20240402,193900,2739500600,41400,41400,41400,41400,0
|
|
20240402,193800,2739500600,41400,41400,41400,41400,0
|
|
20240402,193700,2739500600,41400,41400,41400,41400,0
|
|
20240402,193600,2739500600,41400,41400,41400,41400,0
|
|
20240402,193500,2739500600,41400,41400,41400,41400,0
|
|
20240402,193400,2739500600,41400,41400,41400,41400,0
|
|
20240402,193300,2739500600,41400,41400,41400,41400,0
|
|
20240402,193200,2739500600,41400,41400,41400,41400,0
|
|
20240402,193100,2739500600,41400,41400,41400,41400,0
|
|
20240402,193000,2739500600,41400,41400,41400,41400,0
|
|
20240402,192900,2739500600,41400,41400,41400,41400,0
|
|
20240402,192800,2739500600,41400,41400,41400,41400,0
|
|
20240402,192700,2739500600,41400,41400,41400,41400,0
|
|
20240402,192600,2739500600,41400,41400,41400,41400,0
|
|
20240402,192500,2739500600,41400,41400,41400,41400,0
|
|
20240402,192400,2739500600,41400,41400,41400,41400,0
|
|
20240402,192300,2739500600,41400,41400,41400,41400,0
|
|
20240402,192200,2739500600,41400,41400,41400,41400,0
|
|
20240402,192100,2739500600,41400,41400,41400,41400,0
|
|
20240402,192000,2739500600,41400,41400,41400,41400,0
|
|
20240402,191900,2739500600,41400,41400,41400,41400,0
|
|
20240402,191800,2739500600,41400,41400,41400,41400,0
|
|
20240402,191700,2739500600,41400,41400,41400,41400,0
|
|
20240402,191600,2739500600,41400,41400,41400,41400,0
|
|
20240402,191500,2739500600,41400,41400,41400,41400,0
|
|
20240402,191400,2739500600,41400,41400,41400,41400,0
|
|
20240402,191300,2739500600,41400,41400,41400,41400,0
|
|
20240402,191200,2739500600,41400,41400,41400,41400,0
|
|
20240402,191100,2739500600,41400,41400,41400,41400,0
|
|
20240402,191000,2739500600,41400,41400,41400,41400,2622
|
|
20240402,190900,2739500600,41400,41400,41400,41400,0
|
|
20240402,190800,2739500600,41400,41400,41400,41400,0
|
|
20240402,190700,2739500600,41400,41400,41400,41400,0
|
|
20240402,190600,2739500600,41400,41400,41400,41400,0
|
|
20240402,190500,2739500600,41400,41400,41400,41400,0
|
|
20240402,190400,2739500600,41400,41400,41400,41400,0
|
|
20240402,190300,2739500600,41400,41400,41400,41400,0
|
|
20240402,190200,2739500600,41400,41400,41400,41400,0
|
|
20240402,190100,2739500600,41400,41400,41400,41400,0
|
|
20240402,190000,2739500600,41400,41400,41400,41400,0
|
|
20240402,185900,2739500600,41400,41400,41400,41400,0
|
|
20240402,185800,2739500600,41400,41400,41400,41400,0
|
|
20240402,185700,2739500600,41400,41400,41400,41400,0
|
|
20240402,185600,2739500600,41400,41400,41400,41400,0
|
|
20240402,185500,2739500600,41400,41400,41400,41400,0
|
|
20240402,185400,2739500600,41400,41400,41400,41400,0
|
|
20240402,185300,2739500600,41400,41400,41400,41400,0
|
|
20240402,185200,2739500600,41400,41400,41400,41400,0
|
|
20240402,185100,2739500600,41400,41400,41400,41400,0
|
|
20240402,185000,2739500600,41400,41400,41400,41400,0
|
|
20240402,184900,2739500600,41400,41400,41400,41400,0
|
|
20240402,184800,2739500600,41400,41400,41400,41400,0
|
|
20240402,184700,2739500600,41400,41400,41400,41400,0
|
|
20240402,184600,2739500600,41400,41400,41400,41400,0
|
|
20240402,184500,2739500600,41400,41400,41400,41400,0
|
|
20240402,184400,2739500600,41400,41400,41400,41400,0
|
|
20240402,184300,2739500600,41400,41400,41400,41400,0
|
|
20240402,184200,2739500600,41400,41400,41400,41400,0
|
|
20240402,184100,2739500600,41400,41400,41400,41400,0
|
|
20240402,184000,2739500600,41400,41400,41400,41400,2622
|
|
20240402,183900,2739500600,41400,41400,41400,41400,0
|
|
20240402,183800,2739500600,41400,41400,41400,41400,0
|
|
20240402,183700,2739500600,41400,41400,41400,41400,0
|
|
20240402,183600,2739500600,41400,41400,41400,41400,0
|
|
20240402,183500,2739500600,41400,41400,41400,41400,0
|
|
20240402,183400,2739500600,41400,41400,41400,41400,0
|
|
20240402,183300,2739500600,41400,41400,41400,41400,0
|
|
20240402,183200,2739500600,41400,41400,41400,41400,0
|
|
20240402,183100,2739500600,41400,41400,41400,41400,0
|
|
20240402,183000,2739500600,41400,41400,41400,41400,0
|
|
20240402,182900,2739500600,41400,41400,41400,41400,0
|
|
20240402,182800,2739500600,41400,41400,41400,41400,0
|
|
20240402,182700,2739500600,41400,41400,41400,41400,0
|
|
20240402,182600,2739500600,41400,41400,41400,41400,0
|
|
20240402,182500,2739500600,41400,41400,41400,41400,0
|
|
20240402,182400,2739500600,41400,41400,41400,41400,0
|
|
20240402,182300,2739500600,41400,41400,41400,41400,0
|
|
20240402,182200,2739500600,41400,41400,41400,41400,0
|
|
20240402,182100,2739500600,41400,41400,41400,41400,0
|
|
20240402,182000,2739500600,41400,41400,41400,41400,0
|
|
20240402,181900,2739500600,41400,41400,41400,41400,0
|
|
20240402,181800,2739500600,41400,41400,41400,41400,0
|
|
20240402,181700,2739500600,41400,41400,41400,41400,0
|
|
20240402,181600,2739500600,41400,41400,41400,41400,0
|
|
20240402,181500,2739500600,41400,41400,41400,41400,0
|
|
20240402,181400,2739500600,41400,41400,41400,41400,0
|
|
20240402,181300,2739500600,41400,41400,41400,41400,0
|
|
20240402,181200,2739500600,41400,41400,41400,41400,0
|
|
20240402,181100,2739500600,41400,41400,41400,41400,0
|
|
20240402,181000,2739500600,41400,41400,41400,41400,2622
|
|
20240402,180900,2739500600,41400,41400,41400,41400,0
|
|
20240402,180800,2739500600,41400,41400,41400,41400,0
|
|
20240402,180700,2739500600,41400,41400,41400,41400,0
|
|
20240402,180600,2739500600,41400,41400,41400,41400,0
|
|
20240402,180500,2739500600,41400,41400,41400,41400,0
|
|
20240402,180400,2739500600,41400,41400,41400,41400,0
|
|
20240402,180300,2739500600,41400,41400,41400,41400,0
|
|
20240402,180200,2739500600,41400,41400,41400,41400,0
|
|
20240402,180100,2739500600,41400,41400,41400,41400,0
|
|
20240402,180000,2739500600,41400,41400,41400,41400,0
|
|
20240402,175900,2739500600,41400,41400,41400,41400,0
|
|
20240402,175800,2739500600,41400,41400,41400,41400,0
|
|
20240402,175700,2739500600,41400,41400,41400,41400,0
|
|
20240402,175600,2739500600,41400,41400,41400,41400,0
|
|
20240402,175500,2739500600,41400,41400,41400,41400,0
|
|
20240402,175400,2739500600,41400,41400,41400,41400,0
|
|
20240402,175300,2739500600,41400,41400,41400,41400,0
|
|
20240402,175200,2739500600,41400,41400,41400,41400,0
|
|
20240402,175100,2739500600,41400,41400,41400,41400,0
|
|
20240402,175000,2739500600,41400,41400,41400,41400,0
|
|
20240402,174900,2739500600,41400,41400,41400,41400,0
|
|
20240402,174800,2739500600,41400,41400,41400,41400,0
|
|
20240402,174700,2739500600,41400,41400,41400,41400,0
|
|
20240402,174600,2739500600,41400,41400,41400,41400,0
|
|
20240402,174500,2739500600,41400,41400,41400,41400,0
|
|
20240402,174400,2739500600,41400,41400,41400,41400,0
|
|
20240402,174300,2739500600,41400,41400,41400,41400,0
|
|
20240402,174200,2739500600,41400,41400,41400,41400,0
|
|
20240402,174100,2739500600,41400,41400,41400,41400,0
|
|
20240402,174000,2739500600,41400,41400,41400,41400,2622
|
|
20240402,173900,2739500600,41400,41400,41400,41400,0
|
|
20240402,173800,2739500600,41400,41400,41400,41400,0
|
|
20240402,173700,2739500600,41400,41400,41400,41400,0
|
|
20240402,173600,2739500600,41400,41400,41400,41400,0
|
|
20240402,173500,2739500600,41400,41400,41400,41400,0
|
|
20240402,173400,2739500600,41400,41400,41400,41400,0
|
|
20240402,173300,2739500600,41400,41400,41400,41400,0
|
|
20240402,173200,2739500600,41400,41400,41400,41400,0
|
|
20240402,173100,2739500600,41400,41400,41400,41400,0
|
|
20240402,173000,2739500600,41400,41400,41400,41400,0
|
|
20240402,172900,2739500600,41400,41400,41400,41400,0
|
|
20240402,172800,2739500600,41400,41400,41400,41400,0
|
|
20240402,172700,2739500600,41400,41400,41400,41400,0
|
|
20240402,172600,2739500600,41400,41400,41400,41400,0
|
|
20240402,172500,2739500600,41400,41400,41400,41400,0
|
|
20240402,172400,2739500600,41400,41400,41400,41400,0
|
|
20240402,172300,2739500600,41400,41400,41400,41400,0
|
|
20240402,172200,2739500600,41400,41400,41400,41400,0
|
|
20240402,172100,2739500600,41400,41400,41400,41400,0
|
|
20240402,172000,2739500600,41400,41400,41400,41400,0
|
|
20240402,171900,2739500600,41400,41400,41400,41400,0
|
|
20240402,171800,2739500600,41400,41400,41400,41400,0
|
|
20240402,171700,2739500600,41400,41400,41400,41400,0
|
|
20240402,171600,2739500600,41400,41400,41400,41400,0
|
|
20240402,171500,2739500600,41400,41400,41400,41400,0
|
|
20240402,171400,2739500600,41400,41400,41400,41400,0
|
|
20240402,171300,2739500600,41400,41400,41400,41400,0
|
|
20240402,171200,2739500600,41400,41400,41400,41400,0
|
|
20240402,171100,2739500600,41400,41400,41400,41400,0
|
|
20240402,171000,2739500600,41400,41400,41400,41400,2622
|
|
20240402,170900,2739500600,41400,41400,41400,41400,0
|
|
20240402,170800,2739500600,41400,41400,41400,41400,0
|
|
20240402,170700,2739500600,41400,41400,41400,41400,0
|
|
20240402,170600,2739500600,41400,41400,41400,41400,0
|
|
20240402,170500,2739500600,41400,41400,41400,41400,0
|
|
20240402,170400,2739500600,41400,41400,41400,41400,0
|
|
20240402,170300,2739500600,41400,41400,41400,41400,0
|
|
20240402,170200,2739500600,41400,41400,41400,41400,0
|
|
20240402,170100,2739500600,41400,41400,41400,41400,0
|
|
20240402,170000,2739500600,41400,41400,41400,41400,0
|
|
20240402,165900,2739500600,41400,41400,41400,41400,0
|
|
20240402,165800,2739500600,41400,41400,41400,41400,0
|
|
20240402,165700,2739500600,41400,41400,41400,41400,0
|
|
20240402,165600,2739500600,41400,41400,41400,41400,0
|
|
20240402,165500,2739500600,41400,41400,41400,41400,0
|
|
20240402,165400,2739500600,41400,41400,41400,41400,0
|
|
20240402,165300,2739500600,41400,41400,41400,41400,0
|
|
20240402,165200,2739500600,41400,41400,41400,41400,0
|
|
20240402,165100,2739500600,41400,41400,41400,41400,0
|
|
20240402,165000,2739500600,41400,41400,41400,41400,0
|
|
20240402,164900,2739500600,41400,41400,41400,41400,0
|
|
20240402,164800,2739500600,41400,41400,41400,41400,0
|
|
20240402,164700,2739500600,41400,41400,41400,41400,0
|
|
20240402,164600,2739500600,41400,41400,41400,41400,0
|
|
20240402,164500,2739500600,41400,41400,41400,41400,0
|
|
20240402,164400,2739500600,41400,41400,41400,41400,0
|
|
20240402,164300,2739500600,41400,41400,41400,41400,0
|
|
20240402,164200,2739500600,41400,41400,41400,41400,0
|
|
20240402,164100,2739500600,41400,41400,41400,41400,0
|
|
20240402,164000,2739500600,41400,41400,41400,41400,2622
|
|
20240402,163900,2739500600,41400,41400,41400,41400,0
|
|
20240402,163800,2739500600,41400,41400,41400,41400,0
|
|
20240402,163700,2739500600,41400,41400,41400,41400,0
|
|
20240402,163600,2739500600,41400,41400,41400,41400,0
|
|
20240402,163500,2739500600,41400,41400,41400,41400,0
|
|
20240402,163400,2739500600,41400,41400,41400,41400,0
|
|
20240402,163300,2739500600,41400,41400,41400,41400,0
|
|
20240402,163200,2739500600,41400,41400,41400,41400,0
|
|
20240402,163100,2739500600,41400,41400,41400,41400,0
|
|
20240402,163000,2739500600,41400,41400,41400,41400,0
|
|
20240402,162900,2739500600,41400,41400,41400,41400,0
|
|
20240402,162800,2739500600,41400,41400,41400,41400,0
|
|
20240402,162700,2739500600,41400,41400,41400,41400,0
|
|
20240402,162600,2739500600,41400,41400,41400,41400,0
|
|
20240402,162500,2739500600,41400,41400,41400,41400,0
|
|
20240402,162400,2739500600,41400,41400,41400,41400,0
|
|
20240402,162300,2739500600,41400,41400,41400,41400,0
|
|
20240402,162200,2739500600,41400,41400,41400,41400,0
|
|
20240402,162100,2739500600,41400,41400,41400,41400,0
|
|
20240402,162000,2739500600,41400,41400,41400,41400,0
|
|
20240402,161900,2739500600,41400,41400,41400,41400,0
|
|
20240402,161800,2739500600,41400,41400,41400,41400,0
|
|
20240402,161700,2739500600,41400,41400,41400,41400,0
|
|
20240402,161600,2739500600,41400,41400,41400,41400,0
|
|
20240402,161500,2739500600,41400,41400,41400,41400,0
|
|
20240402,161400,2739500600,41400,41400,41400,41400,0
|
|
20240402,161300,2739500600,41400,41400,41400,41400,0
|
|
20240402,161200,2739500600,41400,41400,41400,41400,0
|
|
20240402,161100,2739500600,41400,41400,41400,41400,0
|
|
20240402,161000,2739500600,41400,41400,41400,41400,2622
|
|
20240402,160900,2739500600,41400,41400,41400,41400,0
|
|
20240402,160800,2739500600,41400,41400,41400,41400,0
|
|
20240402,160700,2739500600,41400,41400,41400,41400,0
|
|
20240402,160600,2739500600,41400,41400,41400,41400,0
|
|
20240402,160500,2739500600,41400,41400,41400,41400,0
|
|
20240402,160400,2739500600,41400,41400,41400,41400,0
|
|
20240402,160300,2739500600,41400,41400,41400,41400,0
|
|
20240402,160200,2739500600,41400,41400,41400,41400,0
|
|
20240402,160100,2739500600,41400,41400,41400,41400,0
|
|
20240402,160000,2739500600,41400,41400,41400,41400,0
|
|
20240402,155900,2739500600,41400,41400,41400,41400,0
|
|
20240402,155800,2739500600,41400,41400,41400,41400,0
|
|
20240402,155700,2739500600,41400,41400,41400,41400,0
|
|
20240402,155600,2739500600,41400,41400,41400,41400,0
|
|
20240402,155500,2739500600,41400,41400,41400,41400,0
|
|
20240402,155400,2739500600,41400,41400,41400,41400,0
|
|
20240402,155300,2739500600,41400,41400,41400,41400,0
|
|
20240402,155200,2739500600,41400,41400,41400,41400,0
|
|
20240402,155100,2739500600,41400,41400,41400,41400,0
|
|
20240402,155000,2739500600,41400,41400,41400,41400,0
|
|
20240402,154900,2739500600,41400,41400,41400,41400,0
|
|
20240402,154800,2739500600,41400,41400,41400,41400,0
|
|
20240402,154700,2739500600,41400,41400,41400,41400,0
|
|
20240402,154600,2739500600,41400,41400,41400,41400,0
|
|
20240402,154500,2739500600,41400,41400,41400,41400,0
|
|
20240402,154400,2739500600,41400,41400,41400,41400,0
|
|
20240402,154300,2739500600,41400,41400,41400,41400,0
|
|
20240402,154200,2739500600,41400,41400,41400,41400,0
|
|
20240402,154100,2739500600,41400,41400,41400,41400,0
|
|
20240402,154000,2739500600,41400,41400,41400,41400,2622
|
|
20240402,153900,2739500600,41400,41400,41400,41400,0
|
|
20240402,153800,2739500600,41400,41400,41400,41400,0
|
|
20240402,153700,2739500600,41400,41400,41400,41400,0
|
|
20240402,153600,2739500600,41400,41400,41400,41400,0
|
|
20240402,153500,2739500600,41400,41400,41400,41400,0
|
|
20240402,153400,2739500600,41400,41400,41400,41400,0
|
|
20240402,153300,2739500600,41400,41400,41400,41400,0
|
|
20240402,153200,2739500600,41400,41400,41400,41400,0
|
|
20240402,153100,2739500600,41400,41400,41400,41400,0
|
|
20240402,153000,2739500600,41400,41400,41400,41400,2622
|
|
20240402,152900,2630949800,41700,41700,41700,41700,0
|
|
20240402,152800,2630949800,41700,41700,41700,41700,0
|
|
20240402,152700,2630949800,41700,41700,41700,41700,0
|
|
20240402,152600,2630949800,41700,41700,41700,41700,0
|
|
20240402,152500,2630949800,41700,41700,41700,41700,0
|
|
20240402,152400,2630949800,41700,41700,41700,41700,0
|
|
20240402,152300,2630949800,41700,41700,41700,41700,0
|
|
20240402,152200,2630949800,41700,41700,41700,41700,0
|
|
20240402,152100,2630949800,41700,41700,41700,41700,0
|
|
20240402,152000,2630949800,41700,41700,41700,41700,0
|
|
20240402,151900,2630949800,41700,41450,41700,41450,601
|
|
20240402,151800,2605968050,41450,41450,41500,41450,80
|
|
20240402,151700,2602651550,41500,41400,41500,41400,189
|
|
20240402,151600,2594813200,41400,41550,41650,41400,193
|
|
20240402,151500,2586797200,41500,41500,41550,41500,68
|
|
20240402,151400,2583974650,41550,41550,41550,41500,31
|
|
20240402,151300,2582687250,41500,41500,41650,41400,324
|
|
20240402,151200,2569227900,41500,41350,41500,41350,126
|
|
20240402,151100,2564006150,41350,41400,41450,41350,100
|
|
20240402,151000,2559866150,41400,41400,41450,41400,365
|
|
20240402,150900,2544754350,41400,41400,41400,41400,77
|
|
20240402,150800,2541566550,41400,41400,41400,41400,109
|
|
20240402,150700,2537053950,41400,41400,41450,41400,201
|
|
20240402,150600,2528732350,41450,41450,41450,41450,18
|
|
20240402,150500,2527986250,41400,41400,41400,41400,58
|
|
20240402,150400,2525585050,41450,41450,41450,41450,6
|
|
20240402,150300,2525336350,41450,41450,41450,41450,266
|
|
20240402,150200,2514310650,41500,41500,41500,41500,11
|
|
20240402,150100,2513854150,41450,41400,41500,41400,84
|
|
20240402,150000,2510371900,41400,41450,41500,41400,101
|
|
20240402,145900,2506189750,41450,41450,41550,41450,56
|
|
20240402,145800,2503868400,41550,41450,41550,41450,91
|
|
20240402,145700,2500094950,41500,41450,41500,41450,115
|
|
20240402,145600,2495328000,41550,41500,41550,41450,163
|
|
20240402,145500,2488570200,41550,41500,41550,41500,144
|
|
20240402,145400,2482594000,41500,41500,41550,41500,31
|
|
20240402,145300,2481306750,41500,41500,41550,41450,106
|
|
20240402,145200,2476908750,41500,41550,41650,41450,166
|
|
20240402,145100,2470012200,41550,41550,41600,41500,84
|
|
20240402,145000,2466522950,41500,41550,41600,41500,74
|
|
20240402,144900,2463448150,41550,41450,41550,41450,325
|
|
20240402,144800,2449958100,41450,41450,41450,41450,24
|
|
20240402,144700,2448963300,41450,41400,41500,41350,183
|
|
20240402,144600,2441379500,41400,41450,41500,41400,160
|
|
20240402,144500,2434748850,41500,41450,41650,41450,209
|
|
20240402,144400,2426073750,41450,41400,41500,41400,63
|
|
20240402,144300,2423462500,41400,41400,41750,41400,240
|
|
20240402,144200,2413511650,41400,41400,41400,41400,79
|
|
20240402,144100,2410241050,41350,41300,41350,41300,68
|
|
20240402,144000,2407431350,41300,41300,41350,41250,155
|
|
20240402,143900,2401027750,41300,41300,41300,41250,378
|
|
20240402,143800,2385417800,41250,41350,41350,41250,570
|
|
20240402,143700,2361871750,41450,41550,41550,41400,1718
|
|
20240402,143600,2290708400,41500,41550,41550,41450,106
|
|
20240402,143500,2286309450,41550,41450,41550,41450,37
|
|
20240402,143400,2284773250,41450,41600,41600,41450,199
|
|
20240402,143300,2276508100,41550,41500,41600,41500,193
|
|
20240402,143200,2268484550,41550,41500,41550,41500,79
|
|
20240402,143100,2265205200,41500,41500,41550,41500,58
|
|
20240402,143000,2262797450,41500,41550,41600,41500,42
|
|
20240402,142900,2261052500,41550,41450,41650,41450,336
|
|
20240402,142800,2247086500,41450,41450,41450,41450,41
|
|
20240402,142700,2245387050,41450,41450,41550,41450,173
|
|
20240402,142600,2238207900,41500,41500,41500,41450,37
|
|
20240402,142500,2236673050,41500,41450,41550,41450,180
|
|
20240402,142400,2229199250,41500,41500,41500,41450,21
|
|
20240402,142300,2228328000,41500,41500,41600,41500,229
|
|
20240402,142200,2218807600,41500,41500,41550,41500,55
|
|
20240402,142100,2216524800,41500,41500,41500,41500,43
|
|
20240402,142000,2214740300,41500,41500,41550,41450,109
|
|
20240402,141900,2210218550,41500,41550,41600,41500,161
|
|
20240402,141800,2203529900,41500,41550,41550,41500,114
|
|
20240402,141700,2198794800,41500,41550,41550,41500,76
|
|
20240402,141600,2195639250,41550,41500,41550,41500,137
|
|
20240402,141500,2189948600,41500,41550,41550,41500,47
|
|
20240402,141400,2187997250,41500,41550,41650,41500,244
|
|
20240402,141300,2177843250,41550,41550,41600,41550,21
|
|
20240402,141200,2176970600,41500,41600,41600,41500,128
|
|
20240402,141100,2171651500,41650,41600,41650,41550,134
|
|
20240402,141000,2166076200,41600,41550,41600,41550,77
|
|
20240402,140900,2162876200,41550,41550,41600,41500,803
|
|
20240402,140800,2129540900,41550,41550,41600,41550,93
|
|
20240402,140700,2125675000,41550,41600,41650,41550,140
|
|
20240402,140600,2119849550,41600,41600,41700,41600,232
|
|
20240402,140500,2110181500,41600,41550,41600,41550,105
|
|
20240402,140400,2105813850,41550,41600,41650,41550,116
|
|
20240402,140300,2100989850,41600,41700,41700,41600,173
|
|
20240402,140200,2093786250,41600,41600,41650,41600,117
|
|
20240402,140100,2088916050,41650,41600,41650,41600,100
|
|
20240402,140000,2084755250,41700,41650,41700,41600,113
|
|
20240402,135900,2080046900,41650,41600,41700,41600,174
|
|
20240402,135800,2072805250,41600,41600,41650,41550,83
|
|
20240402,135700,2069352200,41600,41600,41650,41600,42
|
|
20240402,135600,2067604650,41600,41600,41700,41600,210
|
|
20240402,135500,2058859600,41600,41650,41700,41600,95
|
|
20240402,135400,2054906850,41600,41550,41650,41550,119
|
|
20240402,135300,2049955650,41500,41500,41550,41500,48
|
|
20240402,135200,2047962500,41600,41550,41600,41500,90
|
|
20240402,135100,2044222800,41600,41600,41650,41600,578
|
|
20240402,135000,2020174400,41650,41650,41750,41650,127
|
|
20240402,134900,2014873750,41650,41650,41700,41650,88
|
|
20240402,134800,2011205150,41650,41650,41750,41650,123
|
|
20240402,134700,2006076050,41700,41650,41700,41650,139
|
|
20240402,134600,2000282800,41650,41650,41700,41650,47
|
|
20240402,134500,1998324800,41650,41650,41700,41650,139
|
|
20240402,134400,1992531750,41650,41800,41800,41650,81
|
|
20240402,134300,1989155300,41750,41750,41800,41700,197
|
|
20240402,134200,1980933250,41700,41700,41700,41650,61
|
|
20240402,134100,1978389750,41700,41750,41750,41650,94
|
|
20240402,134000,1974473350,41650,41650,41700,41650,124
|
|
20240402,133900,1969305350,41650,41650,41700,41650,27
|
|
20240402,133800,1968179850,41650,41600,41650,41600,86
|
|
20240402,133700,1964599250,41600,41700,41800,41600,94
|
|
20240402,133600,1960685100,41750,41600,41750,41600,161
|
|
20240402,133500,1953970450,41600,41650,41650,41600,176
|
|
20240402,133400,1946646450,41650,41600,41700,41600,130
|
|
20240402,133300,1941233200,41550,41500,41600,41500,63
|
|
20240402,133200,1938616150,41500,41500,41550,41500,56
|
|
20240402,133100,1936290250,41500,41550,41600,41500,183
|
|
20240402,133000,1928685100,41550,41600,41600,41550,15
|
|
20240402,132900,1928061550,41600,41550,41650,41500,138
|
|
20240402,132800,1922322450,41550,41600,41600,41550,62
|
|
20240402,132700,1919746250,41550,41550,41650,41550,114
|
|
20240402,132600,1915004150,41550,41550,41550,41550,19
|
|
20240402,132500,1914214700,41550,41750,41750,41550,1630
|
|
20240402,132400,1846443350,41650,41700,41700,41600,1590
|
|
20240402,132300,1780231450,41700,41800,41850,41700,777
|
|
20240402,132200,1747824150,41850,41800,41850,41700,153
|
|
20240402,132100,1741438100,41750,41750,41800,41750,173
|
|
20240402,132000,1734208200,41750,41700,41800,41700,381
|
|
20240402,131900,1718295300,41700,41700,41750,41700,67
|
|
20240402,131800,1715500650,41700,41700,41850,41700,183
|
|
20240402,131700,1707862400,41700,41800,41850,41700,248
|
|
20240402,131600,1697501400,41800,41750,41850,41750,109
|
|
20240402,131500,1692943350,41750,41750,41800,41750,70
|
|
20240402,131400,1690020400,41750,41800,41800,41750,82
|
|
20240402,131300,1686596250,41800,41750,41850,41750,141
|
|
20240402,131200,1680701600,41750,41800,41800,41750,68
|
|
20240402,131100,1677859350,41800,41800,41850,41800,114
|
|
20240402,131000,1673093850,41800,41800,41850,41800,17
|
|
20240402,130900,1672383100,41800,41750,41850,41750,90
|
|
20240402,130800,1668623450,41750,41800,41800,41750,76
|
|
20240402,130700,1665449350,41800,41800,41850,41800,202
|
|
20240402,130600,1657002150,41850,41750,41850,41750,77
|
|
20240402,130500,1653785000,41750,41800,41800,41750,84
|
|
20240402,130400,1650273850,41800,41850,41900,41800,143
|
|
20240402,130300,1644291950,41850,41850,41850,41850,39
|
|
20240402,130200,1642659800,41850,41900,41950,41850,176
|
|
20240402,130100,1635285900,41900,41800,41900,41750,103
|
|
20240402,130000,1630980850,41800,42000,42000,41800,466
|
|
20240402,125900,1611449200,41900,41800,42000,41750,477
|
|
20240402,125800,1591467000,41750,41800,41850,41750,407
|
|
20240402,125700,1574455300,41900,41800,41900,41800,50
|
|
20240402,125600,1572363850,41800,41900,41950,41800,115
|
|
20240402,125500,1567547800,41900,41800,41900,41800,211
|
|
20240402,125400,1558716350,41800,41850,41850,41800,51
|
|
20240402,125300,1556583200,41950,41850,41950,41800,148
|
|
20240402,125200,1550384000,41850,41900,41900,41850,93
|
|
20240402,125100,1546490600,41900,41900,41950,41900,107
|
|
20240402,125000,1542003700,41850,41900,41900,41800,128
|
|
20240402,124900,1536645900,41900,41850,41950,41850,152
|
|
20240402,124800,1530279200,41850,41900,41950,41850,53
|
|
20240402,124700,1528059850,41850,41900,41900,41850,117
|
|
20240402,124600,1523159350,41850,41900,41950,41850,194
|
|
20240402,124500,1515031000,41900,41900,41950,41900,21
|
|
20240402,124400,1514150450,41950,41850,41950,41850,43
|
|
20240402,124300,1512349400,41850,41900,41950,41850,158
|
|
20240402,124200,1505734100,41900,41950,42000,41900,120
|
|
20240402,124100,1500698500,41900,41900,41950,41850,62
|
|
20240402,124000,1498102300,41850,41850,41900,41850,171
|
|
20240402,123900,1490942250,41850,41950,41950,41850,160
|
|
20240402,123800,1484239100,41950,41850,42000,41850,76
|
|
20240402,123700,1481053450,41850,41850,41900,41850,123
|
|
20240402,123600,1475905050,41900,41900,41950,41900,163
|
|
20240402,123500,1469071600,41900,41900,41900,41850,52
|
|
20240402,123400,1466894800,41850,41850,41900,41850,26
|
|
20240402,123300,1465806150,41800,41850,41850,41800,237
|
|
20240402,123200,1455890200,41850,41900,41950,41850,94
|
|
20240402,123100,1451951550,41950,41900,41950,41850,60
|
|
20240402,123000,1449437950,41900,41900,41950,41850,148
|
|
20240402,122900,1443240800,41900,41900,41950,41900,89
|
|
20240402,122800,1439507850,41900,41950,42000,41900,43
|
|
20240402,122700,1437705700,41950,41850,41950,41850,129
|
|
20240402,122600,1432302050,41850,41950,41950,41850,78
|
|
20240402,122500,1429035700,41900,41900,41900,41850,39
|
|
20240402,122400,1427402000,41900,41850,41900,41800,159
|
|
20240402,122300,1420748050,41850,41850,41950,41850,76
|
|
20240402,122200,1417566100,41850,41900,41900,41800,38
|
|
20240402,122100,1415975900,41850,41900,41950,41800,176
|
|
20240402,122000,1408609700,41900,41950,41950,41850,97
|
|
20240402,121900,1404546950,41900,41900,41950,41850,97
|
|
20240402,121800,1400482600,41900,41950,41950,41850,98
|
|
20240402,121700,1396373900,41850,41850,41900,41850,89
|
|
20240402,121600,1392648950,41900,41900,41950,41850,56
|
|
20240402,121500,1390304000,41850,41800,41900,41800,53
|
|
20240402,121400,1388087100,41850,41850,41950,41850,86
|
|
20240402,121300,1384485500,41900,41850,41900,41800,86
|
|
20240402,121200,1380888250,41800,41850,41900,41800,19
|
|
20240402,121100,1380093300,41900,41850,41900,41800,113
|
|
20240402,121000,1375361550,41850,41950,41950,41800,124
|
|
20240402,120900,1370168350,41900,41900,41950,41900,81
|
|
20240402,120800,1366773800,41850,41750,41850,41750,574
|
|
20240402,120700,1342781100,41750,41750,41800,41750,114
|
|
20240402,120600,1338020650,41700,41700,41750,41700,31
|
|
20240402,120500,1336727600,41700,41800,41800,41700,24
|
|
20240402,120400,1335725550,41750,41800,41800,41750,229
|
|
20240402,120300,1326158250,41800,41850,41850,41800,49
|
|
20240402,120200,1324109700,41850,41750,41850,41750,51
|
|
20240402,120100,1321977650,41750,41800,41850,41750,109
|
|
20240402,120000,1317422950,41850,41800,41850,41750,54
|
|
20240402,115900,1315165250,41800,41850,41850,41750,41
|
|
20240402,115800,1313451750,41800,41850,41900,41800,125
|
|
20240402,115700,1308220600,41800,41900,41900,41800,51
|
|
20240402,115600,1306087950,41850,41800,41900,41800,81
|
|
20240402,115500,1302700550,41800,41800,41900,41750,61
|
|
20240402,115400,1300150450,41850,41800,41900,41800,147
|
|
20240402,115300,1294002250,41800,41800,41850,41750,136
|
|
20240402,115200,1288313500,41750,41900,41900,41750,90
|
|
20240402,115100,1284551000,41850,41800,41850,41800,70
|
|
20240402,115000,1281621750,41800,41850,41900,41800,28
|
|
20240402,114900,1280449950,41850,41800,41950,41800,157
|
|
20240402,114800,1273881100,41800,41800,41850,41800,71
|
|
20240402,114700,1270912550,41800,41850,41850,41800,96
|
|
20240402,114600,1266898050,41800,41800,41850,41750,543
|
|
20240402,114500,1244178600,41850,41800,41850,41800,52
|
|
20240402,114400,1242004150,41800,41800,41850,41750,69
|
|
20240402,114300,1239119650,41800,41800,41800,41750,79
|
|
20240402,114200,1235820100,41850,41750,41850,41750,121
|
|
20240402,114100,1230758300,41800,41800,41800,41750,91
|
|
20240402,114000,1226958500,41750,41800,41800,41750,77
|
|
20240402,113900,1223740250,41800,41750,41800,41700,118
|
|
20240402,113800,1218814550,41750,41800,41850,41750,137
|
|
20240402,113700,1213088300,41800,41750,41800,41750,28
|
|
20240402,113600,1211918800,41750,41750,41800,41750,89
|
|
20240402,113500,1208202550,41750,41750,41750,41700,74
|
|
20240402,113400,1205115050,41750,41750,41800,41750,49
|
|
20240402,113300,1203068950,41800,41750,41800,41750,104
|
|
20240402,113200,1198722850,41800,41800,41800,41750,121
|
|
20240402,113100,1193669200,41800,41750,41850,41750,67
|
|
20240402,113000,1190868200,41750,41750,41800,41750,64
|
|
20240402,112900,1188195150,41750,41800,41850,41750,202
|
|
20240402,112800,1179754750,41750,41750,41800,41750,85
|
|
20240402,112700,1176205300,41750,41750,41850,41750,70
|
|
20240402,112600,1173279850,41750,41750,41850,41750,187
|
|
20240402,112500,1165464550,41750,41800,41850,41750,153
|
|
20240402,112400,1159069050,41800,41800,41850,41750,95
|
|
20240402,112300,1155101150,41750,41800,41850,41750,48
|
|
20240402,112200,1153094550,41850,41800,41850,41800,163
|
|
20240402,112100,1146277050,41800,41800,41850,41800,61
|
|
20240402,112000,1143726450,41800,41750,41850,41750,81
|
|
20240402,111900,1140340350,41750,41800,41800,41750,117
|
|
20240402,111800,1135454450,41800,41850,41850,41800,100
|
|
20240402,111700,1131274100,41800,41850,41850,41750,37
|
|
20240402,111600,1129727800,41850,41800,41850,41750,118
|
|
20240402,111500,1124795200,41850,41800,41850,41750,103
|
|
20240402,111400,1120489950,41800,41750,41850,41750,179
|
|
20240402,111300,1113014650,41750,41800,41850,41750,196
|
|
20240402,111200,1104820150,41800,41850,41850,41800,131
|
|
20240402,111100,1099340750,41850,41800,41900,41800,68
|
|
20240402,111000,1096495600,41850,41900,41900,41850,75
|
|
20240402,110900,1093356000,41850,41850,41850,41850,61
|
|
20240402,110800,1090803150,41850,41850,41900,41800,88
|
|
20240402,110700,1087122400,41850,41800,41850,41800,100
|
|
20240402,110600,1082941000,41800,41850,41850,41750,49
|
|
20240402,110500,1080892250,41800,41750,41800,41750,101
|
|
20240402,110400,1076672350,41750,41800,41800,41750,27
|
|
20240402,110300,1075544100,41750,41800,41850,41750,91
|
|
20240402,110200,1071740700,41800,41800,41850,41800,109
|
|
20240402,110100,1067183950,41800,41800,41850,41800,34
|
|
20240402,110000,1065762550,41850,41850,41850,41800,104
|
|
20240402,105900,1061413850,41900,41850,41900,41850,77
|
|
20240402,105800,1058190750,41800,41850,41850,41800,219
|
|
20240402,105700,1049033400,41850,41800,41900,41800,112
|
|
20240402,105600,1044345750,41800,41850,41900,41800,168
|
|
20240402,105500,1037313250,41800,41800,41850,41800,117
|
|
20240402,105400,1032422250,41800,41800,41850,41800,64
|
|
20240402,105300,1029746400,41900,41850,41900,41800,81
|
|
20240402,105200,1026356700,41900,41850,41900,41850,67
|
|
20240402,105100,1023552400,41850,41750,41900,41750,392
|
|
20240402,105000,1007159750,41750,41750,41800,41750,22
|
|
20240402,104900,1006240600,41800,41750,41800,41750,116
|
|
20240402,104800,1001395450,41800,41750,41800,41750,79
|
|
20240402,104700,998095900,41750,41700,41850,41700,83
|
|
20240402,104600,994630200,41700,41750,41800,41700,134
|
|
20240402,104500,989035950,41750,41800,41800,41750,73
|
|
20240402,104400,985986050,41750,41700,41800,41700,72
|
|
20240402,104300,982979600,41700,41750,41750,41700,234
|
|
20240402,104200,973211500,41750,41800,41800,41750,117
|
|
20240402,104100,968323900,41800,41750,41800,41750,38
|
|
20240402,104000,966737250,41750,41700,41800,41700,120
|
|
20240402,103900,961727150,41700,41750,41800,41700,213
|
|
20240402,103800,952837300,41700,41700,41750,41700,71
|
|
20240402,103700,949876050,41700,41750,41750,41700,30
|
|
20240402,103600,948624200,41700,41750,41750,41700,90
|
|
20240402,103500,944870550,41750,41750,41800,41700,91
|
|
20240402,103400,941073950,41700,41750,41800,41700,986
|
|
20240402,103300,899910400,41750,41800,41850,41750,63
|
|
20240402,103200,897278500,41800,41850,41850,41750,124
|
|
20240402,103100,892096200,41850,41900,41900,41850,78
|
|
20240402,103000,888831000,41850,41800,41900,41800,42
|
|
20240402,102900,887074900,41850,41850,41850,41750,500
|
|
20240402,102800,866162850,41850,41900,41900,41850,231
|
|
20240402,102700,856490400,41850,41800,41900,41800,217
|
|
20240402,102600,847401150,41800,41850,41850,41800,77
|
|
20240402,102500,844181300,41800,41850,41850,41800,98
|
|
20240402,102400,840084450,41850,41900,41900,41800,162
|
|
20240402,102300,833299550,41850,41850,41900,41850,252
|
|
20240402,102200,822752800,41900,41900,41950,41900,466
|
|
20240402,102100,803226600,41950,41900,41950,41900,85
|
|
20240402,102000,799663900,41900,41900,41950,41900,70
|
|
20240402,101900,796730100,41900,41900,41900,41850,519
|
|
20240402,101800,775000550,41900,41900,41950,41900,36
|
|
20240402,101700,773491800,41900,41900,41950,41900,108
|
|
20240402,101600,768965550,41900,41900,41900,41900,160
|
|
20240402,101500,762261550,41900,42000,42000,41900,498
|
|
20240402,101400,741370250,42000,41950,42000,41950,79
|
|
20240402,101300,738056050,42000,42000,42000,41950,164
|
|
20240402,101200,731170700,41950,41950,42000,41950,50
|
|
20240402,101100,729072400,41950,41950,42000,41950,37
|
|
20240402,101000,727520050,41950,41950,42000,41900,190
|
|
20240402,100900,719548650,41950,42000,42000,41950,107
|
|
20240402,100800,715059250,41950,41900,41950,41900,56
|
|
20240402,100700,712711300,41850,41900,41900,41850,139
|
|
20240402,100600,706892950,41850,42050,42050,41850,652
|
|
20240402,100500,679542100,42000,42000,42000,41950,269
|
|
20240402,100400,668245400,42000,41950,42000,41950,94
|
|
20240402,100300,664300600,41950,42100,42100,41950,736
|
|
20240402,100200,633391400,42050,42000,42100,42000,170
|
|
20240402,100100,626242450,42000,42000,42100,42000,64
|
|
20240402,100000,623552950,42000,42050,42100,42000,289
|
|
20240402,095900,611401400,42100,42050,42100,42050,92
|
|
20240402,095800,607532300,42100,42100,42100,42050,28
|
|
20240402,095700,606353650,42050,42100,42100,42050,311
|
|
20240402,095600,593274450,42100,42050,42100,42050,24
|
|
20240402,095500,592264200,42050,42050,42100,42050,51
|
|
20240402,095400,590119300,42100,42050,42100,42050,91
|
|
20240402,095300,586292050,42050,42050,42100,42050,124
|
|
20240402,095200,581077400,42050,42050,42100,42050,49
|
|
20240402,095100,579015600,42000,42050,42050,42000,293
|
|
20240402,095000,566695700,42050,42100,42100,42050,110
|
|
20240402,094900,562069400,42050,42100,42100,42050,114
|
|
20240402,094800,557274450,42050,42100,42100,42050,101
|
|
20240402,094700,553027050,42100,42100,42150,42050,74
|
|
20240402,094600,549912800,42050,42100,42100,42050,120
|
|
20240402,094500,544862000,42150,42100,42200,42100,48
|
|
20240402,094400,542838950,42100,42150,42200,42100,235
|
|
20240402,094300,532937200,42150,42150,42200,42150,129
|
|
20240402,094200,527499500,42200,42050,42200,42050,44
|
|
20240402,094100,525647350,42150,42050,42200,42050,326
|
|
20240402,094000,511915750,42050,42100,42100,42050,171
|
|
20240402,093900,504720300,42150,42100,42150,42100,17
|
|
20240402,093800,504004050,42150,42150,42150,42100,40
|
|
20240402,093700,502319250,42100,42150,42150,42100,375
|
|
20240402,093600,486518350,42150,42200,42200,42150,36
|
|
20240402,093500,485000100,42200,42200,42200,42150,71
|
|
20240402,093400,482006850,42150,42150,42200,42150,246
|
|
20240402,093300,471637800,42200,42100,42200,42100,129
|
|
20240402,093200,466203200,42050,42100,42100,42050,7
|
|
20240402,093100,465908750,42050,42100,42150,42050,156
|
|
20240402,093000,459341850,42100,42150,42150,42100,370
|
|
20240402,092900,443753300,42200,42200,42200,42150,25
|
|
20240402,092800,442698900,42200,42150,42200,42100,119
|
|
20240402,092700,437682750,42100,42150,42150,42100,147
|
|
20240402,092600,431487250,42150,42100,42200,42050,313
|
|
20240402,092500,418309300,42100,42050,42100,41900,426
|
|
20240402,092400,400421100,42100,42150,42150,42100,116
|
|
20240402,092300,395536250,42150,42250,42250,42100,270
|
|
20240402,092200,384152600,42250,42200,42250,42200,16
|
|
20240402,092100,383476800,42250,42350,42400,42250,888
|
|
20240402,092000,345883250,42350,42200,42350,42100,2890
|
|
20240402,091900,223975100,42200,42100,42200,42100,330
|
|
20240402,091800,210072550,42100,42100,42100,42100,375
|
|
20240402,091700,194285050,42100,42000,42100,41950,896
|
|
20240402,091600,156661650,42000,42000,42000,42000,43
|
|
20240402,091500,154855650,42000,42000,42000,42000,6
|
|
20240402,091400,154603650,41950,41900,41950,41900,277
|
|
20240402,091300,142990150,41850,41900,41900,41850,72
|
|
20240402,091200,139973850,41900,41900,41900,41900,10
|
|
20240402,091100,139554850,41800,41850,41850,41800,92
|
|
20240402,091000,135704750,41950,41800,41950,41800,42
|
|
20240402,090900,133947150,41750,41800,41800,41750,76
|
|
20240402,090800,130771150,41850,41900,41900,41850,323
|
|
20240402,090700,117245250,41950,41950,42000,41950,313
|
|
20240402,090600,104114150,41950,41900,41950,41900,273
|
|
20240402,090500,92673400,41900,41950,41950,41900,212
|
|
20240402,090400,83790300,42000,41900,42000,41800,81
|
|
20240402,090300,80395100,41850,41850,41900,41850,146
|
|
20240402,090200,74283350,41900,41800,41900,41800,111
|
|
20240402,090100,69638050,41800,41950,41950,41800,91
|
|
20240402,090000,65828800,42000,41650,42000,41650,1479
|