674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,201100,2200694300,40500,40500,40500,40500,2144
|
|
20240403,201000,2200694300,40500,40500,40500,40500,0
|
|
20240403,200900,2200694300,40500,40500,40500,40500,0
|
|
20240403,200800,2200694300,40500,40500,40500,40500,0
|
|
20240403,200700,2200694300,40500,40500,40500,40500,0
|
|
20240403,200600,2200694300,40500,40500,40500,40500,0
|
|
20240403,200500,2200694300,40500,40500,40500,40500,0
|
|
20240403,200400,2200694300,40500,40500,40500,40500,0
|
|
20240403,200300,2200694300,40500,40500,40500,40500,0
|
|
20240403,200200,2200694300,40500,40500,40500,40500,0
|
|
20240403,200100,2200694300,40500,40500,40500,40500,0
|
|
20240403,200000,2200694300,40500,40500,40500,40500,0
|
|
20240403,195900,2200694300,40500,40500,40500,40500,0
|
|
20240403,195800,2200694300,40500,40500,40500,40500,0
|
|
20240403,195700,2200694300,40500,40500,40500,40500,0
|
|
20240403,195600,2200694300,40500,40500,40500,40500,0
|
|
20240403,195500,2200694300,40500,40500,40500,40500,0
|
|
20240403,195400,2200694300,40500,40500,40500,40500,0
|
|
20240403,195300,2200694300,40500,40500,40500,40500,0
|
|
20240403,195200,2200694300,40500,40500,40500,40500,0
|
|
20240403,195100,2200694300,40500,40500,40500,40500,0
|
|
20240403,195000,2200694300,40500,40500,40500,40500,0
|
|
20240403,194900,2200694300,40500,40500,40500,40500,0
|
|
20240403,194800,2200694300,40500,40500,40500,40500,0
|
|
20240403,194700,2200694300,40500,40500,40500,40500,0
|
|
20240403,194600,2200694300,40500,40500,40500,40500,0
|
|
20240403,194500,2200694300,40500,40500,40500,40500,0
|
|
20240403,194400,2200694300,40500,40500,40500,40500,0
|
|
20240403,194300,2200694300,40500,40500,40500,40500,0
|
|
20240403,194200,2200694300,40500,40500,40500,40500,0
|
|
20240403,194100,2200694300,40500,40500,40500,40500,2144
|
|
20240403,194000,2200694300,40500,40500,40500,40500,0
|
|
20240403,193900,2200694300,40500,40500,40500,40500,0
|
|
20240403,193800,2200694300,40500,40500,40500,40500,0
|
|
20240403,193700,2200694300,40500,40500,40500,40500,0
|
|
20240403,193600,2200694300,40500,40500,40500,40500,0
|
|
20240403,193500,2200694300,40500,40500,40500,40500,0
|
|
20240403,193400,2200694300,40500,40500,40500,40500,0
|
|
20240403,193300,2200694300,40500,40500,40500,40500,0
|
|
20240403,193200,2200694300,40500,40500,40500,40500,0
|
|
20240403,193100,2200694300,40500,40500,40500,40500,0
|
|
20240403,193000,2200694300,40500,40500,40500,40500,0
|
|
20240403,192900,2200694300,40500,40500,40500,40500,0
|
|
20240403,192800,2200694300,40500,40500,40500,40500,0
|
|
20240403,192700,2200694300,40500,40500,40500,40500,0
|
|
20240403,192600,2200694300,40500,40500,40500,40500,0
|
|
20240403,192500,2200694300,40500,40500,40500,40500,0
|
|
20240403,192400,2200694300,40500,40500,40500,40500,0
|
|
20240403,192300,2200694300,40500,40500,40500,40500,0
|
|
20240403,192200,2200694300,40500,40500,40500,40500,0
|
|
20240403,192100,2200694300,40500,40500,40500,40500,0
|
|
20240403,192000,2200694300,40500,40500,40500,40500,0
|
|
20240403,191900,2200694300,40500,40500,40500,40500,0
|
|
20240403,191800,2200694300,40500,40500,40500,40500,0
|
|
20240403,191700,2200694300,40500,40500,40500,40500,0
|
|
20240403,191600,2200694300,40500,40500,40500,40500,0
|
|
20240403,191500,2200694300,40500,40500,40500,40500,0
|
|
20240403,191400,2200694300,40500,40500,40500,40500,0
|
|
20240403,191300,2200694300,40500,40500,40500,40500,0
|
|
20240403,191200,2200694300,40500,40500,40500,40500,0
|
|
20240403,191100,2200694300,40500,40500,40500,40500,2144
|
|
20240403,191000,2200694300,40500,40500,40500,40500,0
|
|
20240403,190900,2200694300,40500,40500,40500,40500,0
|
|
20240403,190800,2200694300,40500,40500,40500,40500,0
|
|
20240403,190700,2200694300,40500,40500,40500,40500,0
|
|
20240403,190600,2200694300,40500,40500,40500,40500,0
|
|
20240403,190500,2200694300,40500,40500,40500,40500,0
|
|
20240403,190400,2200694300,40500,40500,40500,40500,0
|
|
20240403,190300,2200694300,40500,40500,40500,40500,0
|
|
20240403,190200,2200694300,40500,40500,40500,40500,0
|
|
20240403,190100,2200694300,40500,40500,40500,40500,0
|
|
20240403,190000,2200694300,40500,40500,40500,40500,0
|
|
20240403,185900,2200694300,40500,40500,40500,40500,0
|
|
20240403,185800,2200694300,40500,40500,40500,40500,0
|
|
20240403,185700,2200694300,40500,40500,40500,40500,0
|
|
20240403,185600,2200694300,40500,40500,40500,40500,0
|
|
20240403,185500,2200694300,40500,40500,40500,40500,0
|
|
20240403,185400,2200694300,40500,40500,40500,40500,0
|
|
20240403,185300,2200694300,40500,40500,40500,40500,0
|
|
20240403,185200,2200694300,40500,40500,40500,40500,0
|
|
20240403,185100,2200694300,40500,40500,40500,40500,0
|
|
20240403,185000,2200694300,40500,40500,40500,40500,0
|
|
20240403,184900,2200694300,40500,40500,40500,40500,0
|
|
20240403,184800,2200694300,40500,40500,40500,40500,0
|
|
20240403,184700,2200694300,40500,40500,40500,40500,0
|
|
20240403,184600,2200694300,40500,40500,40500,40500,0
|
|
20240403,184500,2200694300,40500,40500,40500,40500,0
|
|
20240403,184400,2200694300,40500,40500,40500,40500,0
|
|
20240403,184300,2200694300,40500,40500,40500,40500,0
|
|
20240403,184200,2200694300,40500,40500,40500,40500,0
|
|
20240403,184100,2200694300,40500,40500,40500,40500,2144
|
|
20240403,184000,2200694300,40500,40500,40500,40500,0
|
|
20240403,183900,2200694300,40500,40500,40500,40500,0
|
|
20240403,183800,2200694300,40500,40500,40500,40500,0
|
|
20240403,183700,2200694300,40500,40500,40500,40500,0
|
|
20240403,183600,2200694300,40500,40500,40500,40500,0
|
|
20240403,183500,2200694300,40500,40500,40500,40500,0
|
|
20240403,183400,2200694300,40500,40500,40500,40500,0
|
|
20240403,183300,2200694300,40500,40500,40500,40500,0
|
|
20240403,183200,2200694300,40500,40500,40500,40500,0
|
|
20240403,183100,2200694300,40500,40500,40500,40500,0
|
|
20240403,183000,2200694300,40500,40500,40500,40500,0
|
|
20240403,182900,2200694300,40500,40500,40500,40500,0
|
|
20240403,182800,2200694300,40500,40500,40500,40500,0
|
|
20240403,182700,2200694300,40500,40500,40500,40500,0
|
|
20240403,182600,2200694300,40500,40500,40500,40500,0
|
|
20240403,182500,2200694300,40500,40500,40500,40500,0
|
|
20240403,182400,2200694300,40500,40500,40500,40500,0
|
|
20240403,182300,2200694300,40500,40500,40500,40500,0
|
|
20240403,182200,2200694300,40500,40500,40500,40500,0
|
|
20240403,182100,2200694300,40500,40500,40500,40500,0
|
|
20240403,182000,2200694300,40500,40500,40500,40500,0
|
|
20240403,181900,2200694300,40500,40500,40500,40500,0
|
|
20240403,181800,2200694300,40500,40500,40500,40500,0
|
|
20240403,181700,2200694300,40500,40500,40500,40500,0
|
|
20240403,181600,2200694300,40500,40500,40500,40500,0
|
|
20240403,181500,2200694300,40500,40500,40500,40500,0
|
|
20240403,181400,2200694300,40500,40500,40500,40500,0
|
|
20240403,181300,2200694300,40500,40500,40500,40500,0
|
|
20240403,181200,2200694300,40500,40500,40500,40500,0
|
|
20240403,181100,2200694300,40500,40500,40500,40500,2144
|
|
20240403,181000,2200694300,40500,40500,40500,40500,0
|
|
20240403,180900,2200694300,40500,40500,40500,40500,0
|
|
20240403,180800,2200694300,40500,40500,40500,40500,0
|
|
20240403,180700,2200694300,40500,40500,40500,40500,0
|
|
20240403,180600,2200694300,40500,40500,40500,40500,0
|
|
20240403,180500,2200694300,40500,40500,40500,40500,0
|
|
20240403,180400,2200694300,40500,40500,40500,40500,0
|
|
20240403,180300,2200694300,40500,40500,40500,40500,0
|
|
20240403,180200,2200694300,40500,40500,40500,40500,0
|
|
20240403,180100,2200694300,40500,40500,40500,40500,0
|
|
20240403,180000,2200694300,40500,40500,40500,40500,0
|
|
20240403,175900,2200694300,40500,40500,40500,40500,0
|
|
20240403,175800,2200694300,40500,40500,40500,40500,0
|
|
20240403,175700,2200694300,40500,40500,40500,40500,0
|
|
20240403,175600,2200694300,40500,40500,40500,40500,0
|
|
20240403,175500,2200694300,40500,40500,40500,40500,0
|
|
20240403,175400,2200694300,40500,40500,40500,40500,0
|
|
20240403,175300,2200694300,40500,40500,40500,40500,0
|
|
20240403,175200,2200694300,40500,40500,40500,40500,0
|
|
20240403,175100,2200694300,40500,40500,40500,40500,0
|
|
20240403,175000,2200694300,40500,40500,40500,40500,0
|
|
20240403,174900,2200694300,40500,40500,40500,40500,0
|
|
20240403,174800,2200694300,40500,40500,40500,40500,0
|
|
20240403,174700,2200694300,40500,40500,40500,40500,0
|
|
20240403,174600,2200694300,40500,40500,40500,40500,0
|
|
20240403,174500,2200694300,40500,40500,40500,40500,0
|
|
20240403,174400,2200694300,40500,40500,40500,40500,0
|
|
20240403,174300,2200694300,40500,40500,40500,40500,0
|
|
20240403,174200,2200694300,40500,40500,40500,40500,0
|
|
20240403,174100,2200694300,40500,40500,40500,40500,2144
|
|
20240403,174000,2200694300,40500,40500,40500,40500,0
|
|
20240403,173900,2200694300,40500,40500,40500,40500,0
|
|
20240403,173800,2200694300,40500,40500,40500,40500,0
|
|
20240403,173700,2200694300,40500,40500,40500,40500,0
|
|
20240403,173600,2200694300,40500,40500,40500,40500,0
|
|
20240403,173500,2200694300,40500,40500,40500,40500,0
|
|
20240403,173400,2200694300,40500,40500,40500,40500,0
|
|
20240403,173300,2200694300,40500,40500,40500,40500,0
|
|
20240403,173200,2200694300,40500,40500,40500,40500,0
|
|
20240403,173100,2200694300,40500,40500,40500,40500,0
|
|
20240403,173000,2200694300,40500,40500,40500,40500,0
|
|
20240403,172900,2200694300,40500,40500,40500,40500,0
|
|
20240403,172800,2200694300,40500,40500,40500,40500,0
|
|
20240403,172700,2200694300,40500,40500,40500,40500,0
|
|
20240403,172600,2200694300,40500,40500,40500,40500,0
|
|
20240403,172500,2200694300,40500,40500,40500,40500,0
|
|
20240403,172400,2200694300,40500,40500,40500,40500,0
|
|
20240403,172300,2200694300,40500,40500,40500,40500,0
|
|
20240403,172200,2200694300,40500,40500,40500,40500,0
|
|
20240403,172100,2200694300,40500,40500,40500,40500,0
|
|
20240403,172000,2200694300,40500,40500,40500,40500,0
|
|
20240403,171900,2200694300,40500,40500,40500,40500,0
|
|
20240403,171800,2200694300,40500,40500,40500,40500,0
|
|
20240403,171700,2200694300,40500,40500,40500,40500,0
|
|
20240403,171600,2200694300,40500,40500,40500,40500,0
|
|
20240403,171500,2200694300,40500,40500,40500,40500,0
|
|
20240403,171400,2200694300,40500,40500,40500,40500,0
|
|
20240403,171300,2200694300,40500,40500,40500,40500,0
|
|
20240403,171200,2200694300,40500,40500,40500,40500,0
|
|
20240403,171100,2200694300,40500,40500,40500,40500,2144
|
|
20240403,171000,2200694300,40500,40500,40500,40500,0
|
|
20240403,170900,2200694300,40500,40500,40500,40500,0
|
|
20240403,170800,2200694300,40500,40500,40500,40500,0
|
|
20240403,170700,2200694300,40500,40500,40500,40500,0
|
|
20240403,170600,2200694300,40500,40500,40500,40500,0
|
|
20240403,170500,2200694300,40500,40500,40500,40500,0
|
|
20240403,170400,2200694300,40500,40500,40500,40500,0
|
|
20240403,170300,2200694300,40500,40500,40500,40500,0
|
|
20240403,170200,2200694300,40500,40500,40500,40500,0
|
|
20240403,170100,2200694300,40500,40500,40500,40500,0
|
|
20240403,170000,2200694300,40500,40500,40500,40500,0
|
|
20240403,165900,2200694300,40500,40500,40500,40500,0
|
|
20240403,165800,2200694300,40500,40500,40500,40500,0
|
|
20240403,165700,2200694300,40500,40500,40500,40500,0
|
|
20240403,165600,2200694300,40500,40500,40500,40500,0
|
|
20240403,165500,2200694300,40500,40500,40500,40500,0
|
|
20240403,165400,2200694300,40500,40500,40500,40500,0
|
|
20240403,165300,2200694300,40500,40500,40500,40500,0
|
|
20240403,165200,2200694300,40500,40500,40500,40500,0
|
|
20240403,165100,2200694300,40500,40500,40500,40500,0
|
|
20240403,165000,2200694300,40500,40500,40500,40500,0
|
|
20240403,164900,2200694300,40500,40500,40500,40500,0
|
|
20240403,164800,2200694300,40500,40500,40500,40500,0
|
|
20240403,164700,2200694300,40500,40500,40500,40500,0
|
|
20240403,164600,2200694300,40500,40500,40500,40500,0
|
|
20240403,164500,2200694300,40500,40500,40500,40500,0
|
|
20240403,164400,2200694300,40500,40500,40500,40500,0
|
|
20240403,164300,2200694300,40500,40500,40500,40500,0
|
|
20240403,164200,2200694300,40500,40500,40500,40500,0
|
|
20240403,164100,2200694300,40500,40500,40500,40500,2144
|
|
20240403,164000,2200694300,40500,40500,40500,40500,0
|
|
20240403,163900,2200694300,40500,40500,40500,40500,0
|
|
20240403,163800,2200694300,40500,40500,40500,40500,0
|
|
20240403,163700,2200694300,40500,40500,40500,40500,0
|
|
20240403,163600,2200694300,40500,40500,40500,40500,0
|
|
20240403,163500,2200694300,40500,40500,40500,40500,0
|
|
20240403,163400,2200694300,40500,40500,40500,40500,0
|
|
20240403,163300,2200694300,40500,40500,40500,40500,0
|
|
20240403,163200,2200694300,40500,40500,40500,40500,0
|
|
20240403,163100,2200694300,40500,40500,40500,40500,0
|
|
20240403,163000,2200694300,40500,40500,40500,40500,0
|
|
20240403,162900,2200694300,40500,40500,40500,40500,0
|
|
20240403,162800,2200694300,40500,40500,40500,40500,0
|
|
20240403,162700,2200694300,40500,40500,40500,40500,0
|
|
20240403,162600,2200694300,40500,40500,40500,40500,0
|
|
20240403,162500,2200694300,40500,40500,40500,40500,0
|
|
20240403,162400,2200694300,40500,40500,40500,40500,0
|
|
20240403,162300,2200694300,40500,40500,40500,40500,0
|
|
20240403,162200,2200694300,40500,40500,40500,40500,0
|
|
20240403,162100,2200694300,40500,40500,40500,40500,0
|
|
20240403,162000,2200694300,40500,40500,40500,40500,0
|
|
20240403,161900,2200694300,40500,40500,40500,40500,0
|
|
20240403,161800,2200694300,40500,40500,40500,40500,0
|
|
20240403,161700,2200694300,40500,40500,40500,40500,0
|
|
20240403,161600,2200694300,40500,40500,40500,40500,0
|
|
20240403,161500,2200694300,40500,40500,40500,40500,0
|
|
20240403,161400,2200694300,40500,40500,40500,40500,0
|
|
20240403,161300,2200694300,40500,40500,40500,40500,0
|
|
20240403,161200,2200694300,40500,40500,40500,40500,0
|
|
20240403,161100,2200694300,40500,40500,40500,40500,2144
|
|
20240403,161000,2200694300,40500,40500,40500,40500,0
|
|
20240403,160900,2200694300,40500,40500,40500,40500,0
|
|
20240403,160800,2200694300,40500,40500,40500,40500,0
|
|
20240403,160700,2200694300,40500,40500,40500,40500,0
|
|
20240403,160600,2200694300,40500,40500,40500,40500,0
|
|
20240403,160500,2200694300,40500,40500,40500,40500,0
|
|
20240403,160400,2200694300,40500,40500,40500,40500,0
|
|
20240403,160300,2200694300,40500,40500,40500,40500,0
|
|
20240403,160200,2200694300,40500,40500,40500,40500,0
|
|
20240403,160100,2200694300,40500,40500,40500,40500,0
|
|
20240403,160000,2200694300,40500,40500,40500,40500,0
|
|
20240403,155900,2200694300,40500,40500,40500,40500,0
|
|
20240403,155800,2200694300,40500,40500,40500,40500,0
|
|
20240403,155700,2200694300,40500,40500,40500,40500,0
|
|
20240403,155600,2200694300,40500,40500,40500,40500,0
|
|
20240403,155500,2200694300,40500,40500,40500,40500,0
|
|
20240403,155400,2200694300,40500,40500,40500,40500,0
|
|
20240403,155300,2200694300,40500,40500,40500,40500,0
|
|
20240403,155200,2200694300,40500,40500,40500,40500,0
|
|
20240403,155100,2200694300,40500,40500,40500,40500,0
|
|
20240403,155000,2200694300,40500,40500,40500,40500,0
|
|
20240403,154900,2200694300,40500,40500,40500,40500,0
|
|
20240403,154800,2200694300,40500,40500,40500,40500,0
|
|
20240403,154700,2200694300,40500,40500,40500,40500,0
|
|
20240403,154600,2200694300,40500,40500,40500,40500,0
|
|
20240403,154500,2200694300,40500,40500,40500,40500,0
|
|
20240403,154400,2200694300,40500,40500,40500,40500,0
|
|
20240403,154300,2200694300,40500,40500,40500,40500,0
|
|
20240403,154200,2200694300,40500,40500,40500,40500,0
|
|
20240403,154100,2200694300,40500,40500,40500,40500,2144
|
|
20240403,154000,2200694300,40500,40500,40500,40500,0
|
|
20240403,153900,2200694300,40500,40500,40500,40500,0
|
|
20240403,153800,2200694300,40500,40500,40500,40500,0
|
|
20240403,153700,2200694300,40500,40500,40500,40500,0
|
|
20240403,153600,2200694300,40500,40500,40500,40500,0
|
|
20240403,153500,2200694300,40500,40500,40500,40500,0
|
|
20240403,153400,2200694300,40500,40500,40500,40500,0
|
|
20240403,153300,2200694300,40500,40500,40500,40500,0
|
|
20240403,153200,2200694300,40500,40500,40500,40500,0
|
|
20240403,153100,2200694300,40500,40500,40500,40500,0
|
|
20240403,153000,2200694300,40500,40500,40500,40500,2144
|
|
20240403,152900,2113862300,40600,40600,40600,40600,0
|
|
20240403,152800,2113862300,40600,40600,40600,40600,0
|
|
20240403,152700,2113862300,40600,40600,40600,40600,0
|
|
20240403,152600,2113862300,40600,40600,40600,40600,0
|
|
20240403,152500,2113862300,40600,40600,40600,40600,0
|
|
20240403,152400,2113862300,40600,40600,40600,40600,0
|
|
20240403,152300,2113862300,40600,40600,40600,40600,0
|
|
20240403,152200,2113862300,40600,40600,40600,40600,0
|
|
20240403,152100,2113862300,40600,40600,40600,40600,0
|
|
20240403,152000,2113862300,40600,40600,40600,40600,0
|
|
20240403,151900,2113862300,40600,40500,40600,40450,461
|
|
20240403,151800,2095182200,40450,40450,40500,40450,245
|
|
20240403,151700,2085271100,40450,40450,40500,40450,59
|
|
20240403,151600,2082884500,40450,40450,40500,40450,150
|
|
20240403,151500,2076816650,40450,40450,40500,40450,239
|
|
20240403,151400,2067147700,40500,40450,40500,40450,66
|
|
20240403,151300,2064477900,40450,40500,40550,40450,67
|
|
20240403,151200,2061764550,40500,40450,40500,40450,375
|
|
20240403,151100,2046577950,40450,40450,40500,40450,712
|
|
20240403,151000,2017769200,40450,40450,40500,40450,132
|
|
20240403,150900,2012429700,40450,40450,40500,40450,111
|
|
20240403,150800,2007939700,40450,40450,40500,40450,87
|
|
20240403,150700,2004419950,40500,40500,40500,40450,136
|
|
20240403,150600,1998912450,40500,40500,40550,40500,84
|
|
20240403,150500,1995510400,40500,40500,40550,40500,56
|
|
20240403,150400,1993241400,40550,40450,40550,40450,134
|
|
20240403,150300,1987812950,40450,40450,40500,40450,53
|
|
20240403,150200,1985668850,40450,40450,40550,40450,736
|
|
20240403,150100,1955844500,40450,40450,40500,40450,49
|
|
20240403,150000,1953862000,40450,40500,40500,40450,871
|
|
20240403,145900,1918599200,40500,40550,40600,40500,190
|
|
20240403,145800,1910895250,40550,40550,40550,40550,67
|
|
20240403,145700,1908178400,40550,40550,40600,40550,141
|
|
20240403,145600,1902459800,40550,40550,40600,40550,41
|
|
20240403,145500,1900797200,40550,40550,40550,40550,45
|
|
20240403,145400,1898972450,40550,40500,40600,40500,242
|
|
20240403,145300,1889159750,40500,40600,40600,40500,261
|
|
20240403,145200,1878579050,40550,40550,40550,40550,313
|
|
20240403,145100,1865886900,40550,40600,40600,40550,149
|
|
20240403,145000,1859837900,40600,40600,40600,40600,63
|
|
20240403,144900,1857280100,40650,40600,40650,40600,47
|
|
20240403,144800,1855371850,40600,40600,40600,40600,39
|
|
20240403,144700,1853788450,40600,40650,40650,40600,102
|
|
20240403,144600,1849645550,40650,40650,40650,40650,295
|
|
20240403,144500,1837653800,40650,40650,40650,40650,38
|
|
20240403,144400,1836109100,40650,40650,40650,40650,52
|
|
20240403,144300,1833995300,40650,40650,40750,40650,808
|
|
20240403,144200,1801117850,40650,40600,40650,40600,80
|
|
20240403,144100,1797868900,40600,40600,40600,40600,72
|
|
20240403,144000,1794945700,40600,40600,40600,40600,43
|
|
20240403,143900,1793199900,40600,40650,40650,40600,25
|
|
20240403,143800,1792184850,40600,40600,40650,40600,85
|
|
20240403,143700,1788733400,40600,40600,40600,40600,141
|
|
20240403,143600,1783008800,40600,40650,40650,40600,195
|
|
20240403,143500,1775082550,40700,40650,40700,40650,46
|
|
20240403,143400,1773212100,40700,40700,40700,40650,193
|
|
20240403,143300,1765360500,40700,40750,40750,40700,1164
|
|
20240403,143200,1717983650,40750,40800,40800,40750,120
|
|
20240403,143100,1713089250,40750,40700,40750,40700,25
|
|
20240403,143000,1712070550,40700,40750,40750,40700,87
|
|
20240403,142900,1708526900,40800,40800,40800,40750,8
|
|
20240403,142800,1708200650,40750,40800,40800,40750,11
|
|
20240403,142700,1707751900,40750,40800,40800,40750,18
|
|
20240403,142600,1707017550,40750,40750,40750,40700,182
|
|
20240403,142500,1699604200,40750,40700,40750,40700,9
|
|
20240403,142400,1699237800,40750,40750,40750,40750,2
|
|
20240403,142300,1699156300,40700,40800,40800,40700,191
|
|
20240403,142200,1691377050,40800,40850,40850,40750,23
|
|
20240403,142100,1690438700,40850,40800,40850,40800,3
|
|
20240403,142000,1690316200,40850,40850,40850,40800,81
|
|
20240403,141900,1687011200,40800,40850,40850,40800,13
|
|
20240403,141800,1686480700,40800,40850,40850,40800,5
|
|
20240403,141700,1686276550,40800,40850,40850,40800,63
|
|
20240403,141600,1683706050,40800,40850,40850,40800,4
|
|
20240403,141500,1683542750,40850,40850,40850,40800,5
|
|
20240403,141400,1683338600,40850,40800,40850,40800,34
|
|
20240403,141300,1681951300,40850,40850,40850,40850,2
|
|
20240403,141200,1681869600,40800,40850,40850,40800,3
|
|
20240403,141100,1681747100,40850,40800,40850,40800,5
|
|
20240403,141000,1681542950,40850,40800,40850,40800,5
|
|
20240403,140900,1681338750,40850,40750,40850,40750,570
|
|
20240403,140800,1658079250,40750,40700,40750,40700,141
|
|
20240403,140700,1652338800,40750,40750,40750,40700,180
|
|
20240403,140600,1645004800,40750,40750,40800,40750,32
|
|
20240403,140500,1643700700,40800,40750,40800,40750,131
|
|
20240403,140400,1638362350,40750,40750,40800,40750,64
|
|
20240403,140300,1635754250,40800,40750,40800,40750,4
|
|
20240403,140200,1635591150,40800,40800,40800,40800,2
|
|
20240403,140100,1635509550,40800,40800,40800,40800,5
|
|
20240403,140000,1635305550,40750,40800,40800,40650,192
|
|
20240403,135900,1627485850,40750,40800,40800,40750,103
|
|
20240403,135800,1623288550,40750,40800,40800,40750,3
|
|
20240403,135700,1623166250,40750,40750,40750,40750,78
|
|
20240403,135600,1619987750,40750,40800,40800,40750,110
|
|
20240403,135500,1615500700,40800,40800,40800,40800,2
|
|
20240403,135400,1615419100,40850,40800,40850,40800,90
|
|
20240403,135300,1611747050,40850,40800,40850,40800,125
|
|
20240403,135200,1606642050,40800,40750,40800,40750,108
|
|
20240403,135100,1602235950,40700,40750,40750,40700,3
|
|
20240403,135000,1602113800,40700,40700,40750,40700,131
|
|
20240403,134900,1596780100,40650,40650,40700,40650,62
|
|
20240403,134800,1594257300,40650,40650,40650,40650,10
|
|
20240403,134700,1593850800,40650,40650,40700,40650,47
|
|
20240403,134600,1591939850,40750,40750,40750,40750,5
|
|
20240403,134500,1591736100,40700,40700,40700,40700,19
|
|
20240403,134400,1590962800,40700,40650,40700,40650,439
|
|
20240403,134300,1573112800,40550,40600,40650,40550,764
|
|
20240403,134200,1542097300,40650,40650,40650,40650,25
|
|
20240403,134100,1541081050,40600,40650,40650,40600,58
|
|
20240403,134000,1538726200,40650,40650,40650,40650,1
|
|
20240403,133900,1538685550,40600,40600,40600,40600,36
|
|
20240403,133800,1537223950,40650,40650,40650,40650,20
|
|
20240403,133700,1536410950,40600,40650,40700,40600,210
|
|
20240403,133600,1527879850,40650,40700,40700,40650,97
|
|
20240403,133500,1523936200,40650,40600,40650,40600,27
|
|
20240403,133400,1522838950,40600,40700,40700,40600,109
|
|
20240403,133300,1518410050,40650,40650,40650,40650,46
|
|
20240403,133200,1516540150,40650,40650,40650,40650,1
|
|
20240403,133100,1516499500,40650,40650,40650,40650,126
|
|
20240403,133000,1511377600,40650,40650,40650,40650,48
|
|
20240403,132900,1509426400,40600,40600,40600,40600,24
|
|
20240403,132800,1508452000,40600,40650,40650,40600,150
|
|
20240403,132700,1502354900,40700,40700,40700,40700,15
|
|
20240403,132600,1501744400,40850,40850,40850,40850,0
|
|
20240403,132500,1501744400,40850,40650,40850,40650,40
|
|
20240403,132400,1500113100,40650,40600,40650,40600,80
|
|
20240403,132300,1496864450,40600,40650,40650,40550,236
|
|
20240403,132200,1487283100,40650,40550,40650,40500,48
|
|
20240403,132100,1485336400,40550,40600,40650,40400,5173
|
|
20240403,132000,1275614500,40650,40800,40800,40650,4424
|
|
20240403,131900,1095536900,40750,40750,40750,40750,256
|
|
20240403,131800,1085104900,40750,40800,40800,40750,60
|
|
20240403,131700,1082658350,40800,40800,40800,40800,2
|
|
20240403,131600,1082576750,40750,40750,40800,40750,250
|
|
20240403,131500,1072389200,40750,40750,40750,40750,0
|
|
20240403,131400,1072389200,40750,40800,40800,40750,96
|
|
20240403,131300,1068473200,40800,40800,40800,40800,6
|
|
20240403,131200,1068228400,40800,40800,40800,40800,7
|
|
20240403,131100,1067942800,40750,40750,40750,40750,0
|
|
20240403,131000,1067942800,40750,40750,40750,40750,83
|
|
20240403,130900,1064560550,40800,40750,40800,40750,54
|
|
20240403,130800,1062357400,40800,40800,40800,40800,0
|
|
20240403,130700,1062357400,40800,40800,40800,40750,39
|
|
20240403,130600,1060766400,40800,40800,40800,40800,11
|
|
20240403,130500,1060317600,40750,40750,40750,40750,16
|
|
20240403,130400,1059665600,40800,40800,40800,40800,0
|
|
20240403,130300,1059665600,40800,40800,40800,40800,1
|
|
20240403,130200,1059624800,40750,40750,40750,40750,0
|
|
20240403,130100,1059624800,40750,40750,40750,40750,0
|
|
20240403,130000,1059624800,40750,40750,40750,40750,0
|
|
20240403,125900,1059624800,40750,40800,40800,40750,5
|
|
20240403,125800,1059421000,40800,40800,40800,40800,8
|
|
20240403,125700,1059094600,40800,40800,40800,40800,0
|
|
20240403,125600,1059094600,40800,40800,40800,40800,6
|
|
20240403,125500,1058849800,40700,40700,40700,40700,12
|
|
20240403,125400,1058361400,40750,40750,40750,40700,118
|
|
20240403,125300,1053555300,40800,40800,40800,40800,1
|
|
20240403,125200,1053514500,40750,40750,40750,40750,293
|
|
20240403,125100,1041574750,40750,40750,40750,40750,5
|
|
20240403,125000,1041371000,40750,40750,40750,40750,5
|
|
20240403,124900,1041167250,40700,40700,40700,40700,0
|
|
20240403,124800,1041167250,40700,40700,40700,40700,1
|
|
20240403,124700,1041126550,40700,40750,40750,40700,136
|
|
20240403,124600,1035589300,40800,40800,40800,40800,1
|
|
20240403,124500,1035548500,40800,40750,40800,40750,157
|
|
20240403,124400,1029150100,40750,40750,40750,40750,0
|
|
20240403,124300,1029150100,40750,40750,40750,40750,2
|
|
20240403,124200,1029068600,40750,40750,40750,40750,1
|
|
20240403,124100,1029027850,40750,40750,40750,40750,13
|
|
20240403,124000,1028498100,40750,40750,40750,40700,256
|
|
20240403,123900,1018067200,40750,40750,40750,40750,1
|
|
20240403,123800,1018026450,40700,40700,40700,40700,0
|
|
20240403,123700,1018026450,40700,40700,40700,40700,0
|
|
20240403,123600,1018026450,40700,40700,40750,40700,167
|
|
20240403,123500,1011227050,40750,40700,40750,40700,2
|
|
20240403,123400,1011145600,40750,40750,40750,40750,0
|
|
20240403,123300,1011145600,40750,40750,40750,40750,0
|
|
20240403,123200,1011145600,40750,40750,40750,40750,0
|
|
20240403,123100,1011145600,40750,40750,40750,40750,0
|
|
20240403,123000,1011145600,40750,40700,40750,40700,2
|
|
20240403,122900,1011064150,40700,40750,40750,40700,32
|
|
20240403,122800,1009760700,40700,40750,40750,40700,22
|
|
20240403,122700,1008864250,40700,40750,40750,40700,265
|
|
20240403,122600,998068150,40750,40750,40750,40750,64
|
|
20240403,122500,995460150,40800,40800,40800,40800,1
|
|
20240403,122400,995419350,40750,40750,40750,40750,0
|
|
20240403,122300,995419350,40750,40750,40750,40750,3
|
|
20240403,122200,995297100,40750,40850,40850,40750,230
|
|
20240403,122100,985917500,40800,40800,40800,40800,0
|
|
20240403,122000,985917500,40800,40800,40800,40800,16
|
|
20240403,121900,985264700,40800,40800,40800,40800,48
|
|
20240403,121800,983306300,40850,40850,40850,40850,1
|
|
20240403,121700,983265450,40800,40800,40800,40800,0
|
|
20240403,121600,983265450,40800,40800,40800,40800,1
|
|
20240403,121500,983224650,40750,40800,40800,40750,131
|
|
20240403,121400,977881350,40800,40800,40800,40800,0
|
|
20240403,121300,977881350,40800,40800,40800,40800,8
|
|
20240403,121200,977554950,40750,40750,40750,40750,1
|
|
20240403,121100,977514200,40800,40800,40800,40750,58
|
|
20240403,121000,975149200,40800,40800,40800,40800,0
|
|
20240403,120900,975149200,40800,40800,40800,40800,33
|
|
20240403,120800,973802800,40800,40800,40800,40800,2
|
|
20240403,120700,973721200,40800,40850,40850,40800,82
|
|
20240403,120600,970374100,40800,40800,40800,40800,71
|
|
20240403,120500,967477300,40800,40850,40850,40800,2
|
|
20240403,120400,967395650,40800,40800,40800,40800,74
|
|
20240403,120300,964376450,40850,40850,40850,40850,0
|
|
20240403,120200,964376450,40850,40800,40850,40800,162
|
|
20240403,120100,957766650,40800,40750,40800,40750,55
|
|
20240403,120000,955525350,40800,40800,40800,40750,50
|
|
20240403,115900,953485700,40750,40750,40750,40750,23
|
|
20240403,115800,952548450,40800,40800,40800,40800,19
|
|
20240403,115700,951773250,40800,40800,40800,40800,17
|
|
20240403,115600,951079650,40750,40750,40750,40750,0
|
|
20240403,115500,951079650,40750,40800,40800,40750,72
|
|
20240403,115400,948144700,40850,40800,40850,40800,8
|
|
20240403,115300,947818250,40800,40800,40800,40800,22
|
|
20240403,115200,946920650,40800,40750,40800,40750,207
|
|
20240403,115100,938475750,40750,40850,40850,40750,672
|
|
20240403,115000,911047600,40900,40900,40900,40900,15
|
|
20240403,114900,910434100,40900,40900,40900,40900,21
|
|
20240403,114800,909575200,40900,40900,40900,40900,0
|
|
20240403,114700,909575200,40900,40900,40900,40900,19
|
|
20240403,114600,908798100,40850,40850,40850,40850,59
|
|
20240403,114500,906387950,40900,40900,40900,40900,2
|
|
20240403,114400,906306150,40900,40900,40900,40900,1
|
|
20240403,114300,906265250,40900,40850,40900,40850,6
|
|
20240403,114200,906020050,40900,40900,40900,40900,17
|
|
20240403,114100,905324750,40950,40900,40950,40850,61
|
|
20240403,114000,902831950,40900,40900,40900,40900,26
|
|
20240403,113900,901768550,40950,40900,40950,40900,19
|
|
20240403,113800,900991350,40900,40900,40900,40900,21
|
|
20240403,113700,900132450,40900,40850,40900,40800,87
|
|
20240403,113600,896579600,40900,40900,40900,40900,0
|
|
20240403,113500,896579600,40900,40850,40900,40850,3
|
|
20240403,113400,896456950,40850,40850,40850,40850,17
|
|
20240403,113300,895762500,40850,40850,40850,40800,79
|
|
20240403,113200,892539000,40850,40850,40850,40850,9
|
|
20240403,113100,892171350,40900,40900,40900,40900,4
|
|
20240403,113000,892007750,40900,40900,40900,40900,3
|
|
20240403,112900,891885050,40850,40850,40850,40850,43
|
|
20240403,112800,890128500,40800,40800,40800,40800,0
|
|
20240403,112700,890128500,40800,40850,40850,40800,69
|
|
20240403,112600,887312500,40850,40850,40850,40850,0
|
|
20240403,112500,887312500,40850,40850,40850,40850,2
|
|
20240403,112400,887230800,40800,40850,40850,40800,10
|
|
20240403,112300,886822350,40850,40850,40850,40850,2
|
|
20240403,112200,886740650,40800,40800,40800,40800,54
|
|
20240403,112100,884537450,40800,40800,40800,40800,22
|
|
20240403,112000,883639850,40750,40750,40800,40750,61
|
|
20240403,111900,881154050,40800,40800,40800,40800,2
|
|
20240403,111800,881072450,40800,40800,40800,40800,1
|
|
20240403,111700,881031650,40800,40800,40800,40800,105
|
|
20240403,111600,876747650,40750,40750,40750,40750,111
|
|
20240403,111500,872224400,40800,40800,40800,40800,2
|
|
20240403,111400,872142800,40800,40700,40800,40700,55
|
|
20240403,111300,869901500,40700,40750,40750,40700,52
|
|
20240403,111200,867784500,40750,40750,40750,40750,3
|
|
20240403,111100,867662250,40750,40750,40800,40750,102
|
|
20240403,111000,863502400,40700,40800,40800,40700,147
|
|
20240403,110900,857512350,40800,40750,40800,40750,66
|
|
20240403,110800,854822750,40750,40750,40750,40750,1
|
|
20240403,110700,854782000,40800,40800,40800,40800,7
|
|
20240403,110600,854496400,40800,40750,40800,40750,71
|
|
20240403,110500,851602300,40800,40750,40800,40750,73
|
|
20240403,110400,848627450,40750,40750,40750,40750,16
|
|
20240403,110300,847975450,40800,40750,40800,40700,100
|
|
20240403,110200,843904100,40750,40750,40750,40750,56
|
|
20240403,110100,841622100,40750,40700,40750,40700,52
|
|
20240403,110000,839503600,40750,40750,40750,40750,128
|
|
20240403,105900,834287600,40750,40750,40750,40700,34
|
|
20240403,105800,832903500,40750,40750,40750,40750,0
|
|
20240403,105700,832903500,40750,40700,40750,40700,307
|
|
20240403,105600,820393500,40700,40700,40700,40700,0
|
|
20240403,105500,820393500,40700,40750,40800,40700,883
|
|
20240403,105400,784431350,40750,40750,40750,40750,70
|
|
20240403,105300,781578850,40800,40750,40800,40750,30
|
|
20240403,105200,780355650,40800,40800,40800,40800,5
|
|
20240403,105100,780151650,40750,40800,40800,40750,16
|
|
20240403,105000,779499550,40800,40800,40800,40800,156
|
|
20240403,104900,773134750,40850,40850,40850,40800,106
|
|
20240403,104800,768809750,40800,40800,40800,40800,16
|
|
20240403,104700,768156950,40800,40800,40850,40800,35
|
|
20240403,104600,766728800,40800,40850,40850,40800,65
|
|
20240403,104500,764076750,40850,40850,40850,40850,8
|
|
20240403,104400,763749950,40750,40750,40750,40750,0
|
|
20240403,104300,763749950,40750,40850,40850,40750,286
|
|
20240403,104200,752092150,40800,40800,40800,40750,364
|
|
20240403,104100,737246050,40850,40850,40850,40850,33
|
|
20240403,104000,735898000,40800,40800,40800,40800,34
|
|
20240403,103900,734510800,40850,40800,40850,40800,33
|
|
20240403,103800,733164350,40800,40800,40800,40800,28
|
|
20240403,103700,732021950,40750,40800,40800,40750,32
|
|
20240403,103600,730717900,40800,40800,40800,40800,0
|
|
20240403,103500,730717900,40800,40750,40800,40750,51
|
|
20240403,103400,728639500,40750,40750,40750,40750,16
|
|
20240403,103300,727987500,40750,40700,40750,40700,488
|
|
20240403,103200,708103550,40700,40700,40700,40650,556
|
|
20240403,103100,685475150,40700,40700,40750,40700,67
|
|
20240403,103000,682748150,40750,40750,40750,40750,14
|
|
20240403,102900,682177650,40750,40750,40750,40750,4
|
|
20240403,102800,682014650,40750,40750,40750,40750,1
|
|
20240403,102700,681973900,40750,40750,40750,40750,2
|
|
20240403,102600,681892400,40750,40800,40800,40700,476
|
|
20240403,102500,662498750,40850,40850,40850,40850,4
|
|
20240403,102400,662335350,40900,40900,40900,40900,2
|
|
20240403,102300,662253550,40800,40900,40900,40800,48
|
|
20240403,102200,660294950,40950,40950,40950,40950,1
|
|
20240403,102100,660254000,40850,40900,41000,40850,194
|
|
20240403,102000,652316700,40900,40850,40900,40850,17
|
|
20240403,101900,651622200,40900,40900,40900,40900,2
|
|
20240403,101800,651540400,40900,40900,40900,40900,2
|
|
20240403,101700,651458600,40900,40800,40900,40800,215
|
|
20240403,101600,642682050,40800,40850,40850,40800,120
|
|
20240403,101500,637781000,40850,40850,40850,40850,2
|
|
20240403,101400,637699300,40850,40800,40850,40750,48
|
|
20240403,101300,635742750,40850,40850,40850,40850,1
|
|
20240403,101200,635701900,40850,40800,40850,40800,102
|
|
20240403,101100,631540150,40800,40800,40800,40750,138
|
|
20240403,101000,625915250,40850,40850,40850,40850,1
|
|
20240403,100900,625874400,40850,40750,40850,40750,79
|
|
20240403,100800,622654100,40750,40850,40850,40750,550
|
|
20240403,100700,600227200,40850,40850,40850,40850,2
|
|
20240403,100600,600145500,40850,40900,40900,40800,112
|
|
20240403,100500,595575600,40800,40950,40950,40800,20
|
|
20240403,100400,594759150,40950,40850,40950,40850,17
|
|
20240403,100300,594064600,40950,40900,40950,40850,102
|
|
20240403,100200,589896450,40950,40950,40950,40900,20
|
|
20240403,100100,589078250,40950,40950,40950,40950,1
|
|
20240403,100000,589037300,40950,40950,40950,40800,133
|
|
20240403,095900,583600600,40950,40900,40950,40850,87
|
|
20240403,095800,580045250,40950,41050,41050,40950,35
|
|
20240403,095700,578609300,41100,40950,41100,40950,164
|
|
20240403,095600,571893350,40900,40900,40950,40850,65
|
|
20240403,095500,569237150,40950,40900,40950,40850,197
|
|
20240403,095400,561180100,40900,40900,40900,40850,21
|
|
20240403,095300,560322000,40850,40850,40900,40850,156
|
|
20240403,095200,553941700,40900,40850,40900,40850,88
|
|
20240403,095100,550346850,40900,40900,40900,40850,100
|
|
20240403,095000,546261300,40900,40900,40900,40900,3
|
|
20240403,094900,546138600,40900,40900,40900,40900,2
|
|
20240403,094800,546056800,40900,40900,40900,40900,21
|
|
20240403,094700,545197900,40900,40950,40950,40850,71
|
|
20240403,094600,542295750,40950,40950,40950,40950,3
|
|
20240403,094500,542172900,40900,40900,40900,40900,8
|
|
20240403,094400,541845700,40900,40900,40900,40900,18
|
|
20240403,094300,541109500,40900,40900,40900,40900,14
|
|
20240403,094200,540536900,40900,40850,40950,40850,246
|
|
20240403,094100,530475500,40900,40900,40900,40900,117
|
|
20240403,094000,525690200,40900,40900,40900,40850,287
|
|
20240403,093900,513954200,40850,40900,40900,40850,17
|
|
20240403,093800,513259700,40850,40900,40900,40850,51
|
|
20240403,093700,511176200,40850,40900,40900,40850,58
|
|
20240403,093600,508806750,40900,40800,40900,40700,325
|
|
20240403,093500,495547400,40800,40750,40800,40750,250
|
|
20240403,093400,485356650,40750,40800,40800,40700,116
|
|
20240403,093300,480634500,40750,40750,40800,40750,64
|
|
20240403,093200,478024150,40800,40850,40850,40750,71
|
|
20240403,093100,475128000,40750,40850,40950,40750,478
|
|
20240403,093000,455580800,40850,40750,40850,40750,270
|
|
20240403,092900,444569850,40700,40650,40700,40600,397
|
|
20240403,092800,428442950,40650,40600,40650,40600,346
|
|
20240403,092700,414393850,40600,40650,40650,40600,1465
|
|
20240403,092600,354877150,40650,40800,40800,40650,1138
|
|
20240403,092500,308554500,40750,40750,40800,40750,210
|
|
20240403,092400,299996850,40700,40750,40750,40700,167
|
|
20240403,092300,293192500,40700,40750,40750,40700,191
|
|
20240403,092200,285415650,40750,40850,40850,40750,163
|
|
20240403,092100,278767150,40850,40800,40850,40800,37
|
|
20240403,092000,277257050,40750,40800,40800,40750,77
|
|
20240403,091900,274116500,40750,40750,40750,40700,196
|
|
20240403,091800,266134100,40700,40750,40800,40700,278
|
|
20240403,091700,254814300,40750,40750,40750,40700,1002
|
|
20240403,091600,213988600,40750,40750,40850,40750,149
|
|
20240403,091500,207915200,40750,40800,40800,40700,496
|
|
20240403,091400,187701550,40800,40800,40800,40750,273
|
|
20240403,091300,176564750,40800,40850,40850,40800,12
|
|
20240403,091200,176074800,40850,40800,40850,40750,193
|
|
20240403,091100,168202700,40800,40850,40850,40800,456
|
|
20240403,091000,149597600,40850,40900,40900,40850,244
|
|
20240403,090900,139630050,40900,40950,40950,40850,560
|
|
20240403,090800,116720350,40950,41000,41000,40950,151
|
|
20240403,090700,110536750,41000,41000,41100,41000,25
|
|
20240403,090600,109511250,41000,40950,41000,40950,106
|
|
20240403,090500,105165850,41000,41150,41150,41000,2221
|
|
20240403,090400,14049500,41150,41300,41300,41150,26
|
|
20240403,090300,12979400,41200,41250,41250,41200,58
|
|
20240403,090200,10588800,41200,41250,41250,41200,32
|
|
20240403,090100,9269600,41250,41300,41300,41250,16
|
|
20240403,090000,8609400,41350,41400,41400,41300,208
|