684 lines
36 KiB
CSV
684 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,202100,1199674300,20750,20750,20750,20750,798
|
|
20240404,202000,1199674300,20750,20750,20750,20750,0
|
|
20240404,201900,1199674300,20750,20750,20750,20750,0
|
|
20240404,201800,1199674300,20750,20750,20750,20750,0
|
|
20240404,201700,1199674300,20750,20750,20750,20750,0
|
|
20240404,201600,1199674300,20750,20750,20750,20750,0
|
|
20240404,201500,1199674300,20750,20750,20750,20750,0
|
|
20240404,201400,1199674300,20750,20750,20750,20750,0
|
|
20240404,201300,1199674300,20750,20750,20750,20750,0
|
|
20240404,201200,1199674300,20750,20750,20750,20750,0
|
|
20240404,201100,1199674300,20750,20750,20750,20750,0
|
|
20240404,201000,1199674300,20750,20750,20750,20750,0
|
|
20240404,200900,1199674300,20750,20750,20750,20750,0
|
|
20240404,200800,1199674300,20750,20750,20750,20750,0
|
|
20240404,200700,1199674300,20750,20750,20750,20750,0
|
|
20240404,200600,1199674300,20750,20750,20750,20750,0
|
|
20240404,200500,1199674300,20750,20750,20750,20750,0
|
|
20240404,200400,1199674300,20750,20750,20750,20750,0
|
|
20240404,200300,1199674300,20750,20750,20750,20750,0
|
|
20240404,200200,1199674300,20750,20750,20750,20750,0
|
|
20240404,200100,1199674300,20750,20750,20750,20750,0
|
|
20240404,200000,1199674300,20750,20750,20750,20750,0
|
|
20240404,195900,1199674300,20750,20750,20750,20750,0
|
|
20240404,195800,1199674300,20750,20750,20750,20750,0
|
|
20240404,195700,1199674300,20750,20750,20750,20750,0
|
|
20240404,195600,1199674300,20750,20750,20750,20750,0
|
|
20240404,195500,1199674300,20750,20750,20750,20750,0
|
|
20240404,195400,1199674300,20750,20750,20750,20750,0
|
|
20240404,195300,1199674300,20750,20750,20750,20750,0
|
|
20240404,195200,1199674300,20750,20750,20750,20750,0
|
|
20240404,195100,1199674300,20750,20750,20750,20750,798
|
|
20240404,195000,1199674300,20750,20750,20750,20750,0
|
|
20240404,194900,1199674300,20750,20750,20750,20750,0
|
|
20240404,194800,1199674300,20750,20750,20750,20750,0
|
|
20240404,194700,1199674300,20750,20750,20750,20750,0
|
|
20240404,194600,1199674300,20750,20750,20750,20750,0
|
|
20240404,194500,1199674300,20750,20750,20750,20750,0
|
|
20240404,194400,1199674300,20750,20750,20750,20750,0
|
|
20240404,194300,1199674300,20750,20750,20750,20750,0
|
|
20240404,194200,1199674300,20750,20750,20750,20750,0
|
|
20240404,194100,1199674300,20750,20750,20750,20750,0
|
|
20240404,194000,1199674300,20750,20750,20750,20750,0
|
|
20240404,193900,1199674300,20750,20750,20750,20750,0
|
|
20240404,193800,1199674300,20750,20750,20750,20750,0
|
|
20240404,193700,1199674300,20750,20750,20750,20750,0
|
|
20240404,193600,1199674300,20750,20750,20750,20750,0
|
|
20240404,193500,1199674300,20750,20750,20750,20750,0
|
|
20240404,193400,1199674300,20750,20750,20750,20750,0
|
|
20240404,193300,1199674300,20750,20750,20750,20750,0
|
|
20240404,193200,1199674300,20750,20750,20750,20750,0
|
|
20240404,193100,1199674300,20750,20750,20750,20750,0
|
|
20240404,193000,1199674300,20750,20750,20750,20750,0
|
|
20240404,192900,1199674300,20750,20750,20750,20750,0
|
|
20240404,192800,1199674300,20750,20750,20750,20750,0
|
|
20240404,192700,1199674300,20750,20750,20750,20750,0
|
|
20240404,192600,1199674300,20750,20750,20750,20750,0
|
|
20240404,192500,1199674300,20750,20750,20750,20750,0
|
|
20240404,192400,1199674300,20750,20750,20750,20750,0
|
|
20240404,192300,1199674300,20750,20750,20750,20750,0
|
|
20240404,192200,1199674300,20750,20750,20750,20750,0
|
|
20240404,192100,1199674300,20750,20750,20750,20750,798
|
|
20240404,192000,1199674300,20750,20750,20750,20750,0
|
|
20240404,191900,1199674300,20750,20750,20750,20750,0
|
|
20240404,191800,1199674300,20750,20750,20750,20750,0
|
|
20240404,191700,1199674300,20750,20750,20750,20750,0
|
|
20240404,191600,1199674300,20750,20750,20750,20750,0
|
|
20240404,191500,1199674300,20750,20750,20750,20750,0
|
|
20240404,191400,1199674300,20750,20750,20750,20750,0
|
|
20240404,191300,1199674300,20750,20750,20750,20750,0
|
|
20240404,191200,1199674300,20750,20750,20750,20750,0
|
|
20240404,191100,1199674300,20750,20750,20750,20750,0
|
|
20240404,191000,1199674300,20750,20750,20750,20750,0
|
|
20240404,190900,1199674300,20750,20750,20750,20750,0
|
|
20240404,190800,1199674300,20750,20750,20750,20750,0
|
|
20240404,190700,1199674300,20750,20750,20750,20750,0
|
|
20240404,190600,1199674300,20750,20750,20750,20750,0
|
|
20240404,190500,1199674300,20750,20750,20750,20750,0
|
|
20240404,190400,1199674300,20750,20750,20750,20750,0
|
|
20240404,190300,1199674300,20750,20750,20750,20750,0
|
|
20240404,190200,1199674300,20750,20750,20750,20750,0
|
|
20240404,190100,1199674300,20750,20750,20750,20750,0
|
|
20240404,190000,1199674300,20750,20750,20750,20750,0
|
|
20240404,185900,1199674300,20750,20750,20750,20750,0
|
|
20240404,185800,1199674300,20750,20750,20750,20750,0
|
|
20240404,185700,1199674300,20750,20750,20750,20750,0
|
|
20240404,185600,1199674300,20750,20750,20750,20750,0
|
|
20240404,185500,1199674300,20750,20750,20750,20750,0
|
|
20240404,185400,1199674300,20750,20750,20750,20750,0
|
|
20240404,185300,1199674300,20750,20750,20750,20750,0
|
|
20240404,185200,1199674300,20750,20750,20750,20750,0
|
|
20240404,185100,1199674300,20750,20750,20750,20750,798
|
|
20240404,185000,1199674300,20750,20750,20750,20750,0
|
|
20240404,184900,1199674300,20750,20750,20750,20750,0
|
|
20240404,184800,1199674300,20750,20750,20750,20750,0
|
|
20240404,184700,1199674300,20750,20750,20750,20750,0
|
|
20240404,184600,1199674300,20750,20750,20750,20750,0
|
|
20240404,184500,1199674300,20750,20750,20750,20750,0
|
|
20240404,184400,1199674300,20750,20750,20750,20750,0
|
|
20240404,184300,1199674300,20750,20750,20750,20750,0
|
|
20240404,184200,1199674300,20750,20750,20750,20750,0
|
|
20240404,184100,1199674300,20750,20750,20750,20750,0
|
|
20240404,184000,1199674300,20750,20750,20750,20750,0
|
|
20240404,183900,1199674300,20750,20750,20750,20750,0
|
|
20240404,183800,1199674300,20750,20750,20750,20750,0
|
|
20240404,183700,1199674300,20750,20750,20750,20750,0
|
|
20240404,183600,1199674300,20750,20750,20750,20750,0
|
|
20240404,183500,1199674300,20750,20750,20750,20750,0
|
|
20240404,183400,1199674300,20750,20750,20750,20750,0
|
|
20240404,183300,1199674300,20750,20750,20750,20750,0
|
|
20240404,183200,1199674300,20750,20750,20750,20750,0
|
|
20240404,183100,1199674300,20750,20750,20750,20750,0
|
|
20240404,183000,1199674300,20750,20750,20750,20750,0
|
|
20240404,182900,1199674300,20750,20750,20750,20750,0
|
|
20240404,182800,1199674300,20750,20750,20750,20750,0
|
|
20240404,182700,1199674300,20750,20750,20750,20750,0
|
|
20240404,182600,1199674300,20750,20750,20750,20750,0
|
|
20240404,182500,1199674300,20750,20750,20750,20750,0
|
|
20240404,182400,1199674300,20750,20750,20750,20750,0
|
|
20240404,182300,1199674300,20750,20750,20750,20750,0
|
|
20240404,182200,1199674300,20750,20750,20750,20750,0
|
|
20240404,182100,1199674300,20750,20750,20750,20750,798
|
|
20240404,182000,1199674300,20750,20750,20750,20750,0
|
|
20240404,181900,1199674300,20750,20750,20750,20750,0
|
|
20240404,181800,1199674300,20750,20750,20750,20750,0
|
|
20240404,181700,1199674300,20750,20750,20750,20750,0
|
|
20240404,181600,1199674300,20750,20750,20750,20750,0
|
|
20240404,181500,1199674300,20750,20750,20750,20750,0
|
|
20240404,181400,1199674300,20750,20750,20750,20750,0
|
|
20240404,181300,1199674300,20750,20750,20750,20750,0
|
|
20240404,181200,1199674300,20750,20750,20750,20750,0
|
|
20240404,181100,1199674300,20750,20750,20750,20750,0
|
|
20240404,181000,1199674300,20750,20750,20750,20750,0
|
|
20240404,180900,1199674300,20750,20750,20750,20750,0
|
|
20240404,180800,1199674300,20750,20750,20750,20750,0
|
|
20240404,180700,1199674300,20750,20750,20750,20750,0
|
|
20240404,180600,1199674300,20750,20750,20750,20750,0
|
|
20240404,180500,1199674300,20750,20750,20750,20750,0
|
|
20240404,180400,1199674300,20750,20750,20750,20750,0
|
|
20240404,180300,1199674300,20750,20750,20750,20750,0
|
|
20240404,180200,1199674300,20750,20750,20750,20750,0
|
|
20240404,180100,1199674300,20750,20750,20750,20750,0
|
|
20240404,180000,1199674300,20750,20750,20750,20750,0
|
|
20240404,175900,1199674300,20750,20750,20750,20750,0
|
|
20240404,175800,1199674300,20750,20750,20750,20750,0
|
|
20240404,175700,1199674300,20750,20750,20750,20750,0
|
|
20240404,175600,1199674300,20750,20750,20750,20750,0
|
|
20240404,175500,1199674300,20750,20750,20750,20750,0
|
|
20240404,175400,1199674300,20750,20750,20750,20750,0
|
|
20240404,175300,1199674300,20750,20750,20750,20750,0
|
|
20240404,175200,1199674300,20750,20750,20750,20750,0
|
|
20240404,175100,1199674300,20750,20750,20750,20750,798
|
|
20240404,175000,1199674300,20750,20750,20750,20750,0
|
|
20240404,174900,1199674300,20750,20750,20750,20750,0
|
|
20240404,174800,1199674300,20750,20750,20750,20750,0
|
|
20240404,174700,1199674300,20750,20750,20750,20750,0
|
|
20240404,174600,1199674300,20750,20750,20750,20750,0
|
|
20240404,174500,1199674300,20750,20750,20750,20750,0
|
|
20240404,174400,1199674300,20750,20750,20750,20750,0
|
|
20240404,174300,1199674300,20750,20750,20750,20750,0
|
|
20240404,174200,1199674300,20750,20750,20750,20750,0
|
|
20240404,174100,1199674300,20750,20750,20750,20750,0
|
|
20240404,174000,1199674300,20750,20750,20750,20750,0
|
|
20240404,173900,1199674300,20750,20750,20750,20750,0
|
|
20240404,173800,1199674300,20750,20750,20750,20750,0
|
|
20240404,173700,1199674300,20750,20750,20750,20750,0
|
|
20240404,173600,1199674300,20750,20750,20750,20750,0
|
|
20240404,173500,1199674300,20750,20750,20750,20750,0
|
|
20240404,173400,1199674300,20750,20750,20750,20750,0
|
|
20240404,173300,1199674300,20750,20750,20750,20750,0
|
|
20240404,173200,1199674300,20750,20750,20750,20750,0
|
|
20240404,173100,1199674300,20750,20750,20750,20750,0
|
|
20240404,173000,1199674300,20750,20750,20750,20750,0
|
|
20240404,172900,1199674300,20750,20750,20750,20750,0
|
|
20240404,172800,1199674300,20750,20750,20750,20750,0
|
|
20240404,172700,1199674300,20750,20750,20750,20750,0
|
|
20240404,172600,1199674300,20750,20750,20750,20750,0
|
|
20240404,172500,1199674300,20750,20750,20750,20750,0
|
|
20240404,172400,1199674300,20750,20750,20750,20750,0
|
|
20240404,172300,1199674300,20750,20750,20750,20750,0
|
|
20240404,172200,1199674300,20750,20750,20750,20750,0
|
|
20240404,172100,1199674300,20750,20750,20750,20750,798
|
|
20240404,172000,1199674300,20750,20750,20750,20750,0
|
|
20240404,171900,1199674300,20750,20750,20750,20750,0
|
|
20240404,171800,1199674300,20750,20750,20750,20750,0
|
|
20240404,171700,1199674300,20750,20750,20750,20750,0
|
|
20240404,171600,1199674300,20750,20750,20750,20750,0
|
|
20240404,171500,1199674300,20750,20750,20750,20750,0
|
|
20240404,171400,1199674300,20750,20750,20750,20750,0
|
|
20240404,171300,1199674300,20750,20750,20750,20750,0
|
|
20240404,171200,1199674300,20750,20750,20750,20750,0
|
|
20240404,171100,1199674300,20750,20750,20750,20750,0
|
|
20240404,171000,1199674300,20750,20750,20750,20750,0
|
|
20240404,170900,1199674300,20750,20750,20750,20750,0
|
|
20240404,170800,1199674300,20750,20750,20750,20750,0
|
|
20240404,170700,1199674300,20750,20750,20750,20750,0
|
|
20240404,170600,1199674300,20750,20750,20750,20750,0
|
|
20240404,170500,1199674300,20750,20750,20750,20750,0
|
|
20240404,170400,1199674300,20750,20750,20750,20750,0
|
|
20240404,170300,1199674300,20750,20750,20750,20750,0
|
|
20240404,170200,1199674300,20750,20750,20750,20750,0
|
|
20240404,170100,1199674300,20750,20750,20750,20750,0
|
|
20240404,170000,1199674300,20750,20750,20750,20750,0
|
|
20240404,165900,1199674300,20750,20750,20750,20750,0
|
|
20240404,165800,1199674300,20750,20750,20750,20750,0
|
|
20240404,165700,1199674300,20750,20750,20750,20750,0
|
|
20240404,165600,1199674300,20750,20750,20750,20750,0
|
|
20240404,165500,1199674300,20750,20750,20750,20750,0
|
|
20240404,165400,1199674300,20750,20750,20750,20750,0
|
|
20240404,165300,1199674300,20750,20750,20750,20750,0
|
|
20240404,165200,1199674300,20750,20750,20750,20750,0
|
|
20240404,165100,1199674300,20750,20750,20750,20750,798
|
|
20240404,165000,1199674300,20750,20750,20750,20750,0
|
|
20240404,164900,1199674300,20750,20750,20750,20750,0
|
|
20240404,164800,1199674300,20750,20750,20750,20750,0
|
|
20240404,164700,1199674300,20750,20750,20750,20750,0
|
|
20240404,164600,1199674300,20750,20750,20750,20750,0
|
|
20240404,164500,1199674300,20750,20750,20750,20750,0
|
|
20240404,164400,1199674300,20750,20750,20750,20750,0
|
|
20240404,164300,1199674300,20750,20750,20750,20750,0
|
|
20240404,164200,1199674300,20750,20750,20750,20750,0
|
|
20240404,164100,1199674300,20750,20750,20750,20750,0
|
|
20240404,164000,1199674300,20750,20750,20750,20750,0
|
|
20240404,163900,1199674300,20750,20750,20750,20750,0
|
|
20240404,163800,1199674300,20750,20750,20750,20750,0
|
|
20240404,163700,1199674300,20750,20750,20750,20750,0
|
|
20240404,163600,1199674300,20750,20750,20750,20750,0
|
|
20240404,163500,1199674300,20750,20750,20750,20750,0
|
|
20240404,163400,1199674300,20750,20750,20750,20750,0
|
|
20240404,163300,1199674300,20750,20750,20750,20750,0
|
|
20240404,163200,1199674300,20750,20750,20750,20750,0
|
|
20240404,163100,1199674300,20750,20750,20750,20750,0
|
|
20240404,163000,1199674300,20750,20750,20750,20750,0
|
|
20240404,162900,1199674300,20750,20750,20750,20750,0
|
|
20240404,162800,1199674300,20750,20750,20750,20750,0
|
|
20240404,162700,1199674300,20750,20750,20750,20750,0
|
|
20240404,162600,1199674300,20750,20750,20750,20750,0
|
|
20240404,162500,1199674300,20750,20750,20750,20750,0
|
|
20240404,162400,1199674300,20750,20750,20750,20750,0
|
|
20240404,162300,1199674300,20750,20750,20750,20750,0
|
|
20240404,162200,1199674300,20750,20750,20750,20750,0
|
|
20240404,162100,1199674300,20750,20750,20750,20750,798
|
|
20240404,162000,1199674300,20750,20750,20750,20750,0
|
|
20240404,161900,1199674300,20750,20750,20750,20750,0
|
|
20240404,161800,1199674300,20750,20750,20750,20750,0
|
|
20240404,161700,1199674300,20750,20750,20750,20750,0
|
|
20240404,161600,1199674300,20750,20750,20750,20750,0
|
|
20240404,161500,1199674300,20750,20750,20750,20750,0
|
|
20240404,161400,1199674300,20750,20750,20750,20750,0
|
|
20240404,161300,1199674300,20750,20750,20750,20750,0
|
|
20240404,161200,1199674300,20750,20750,20750,20750,0
|
|
20240404,161100,1199674300,20750,20750,20750,20750,0
|
|
20240404,161000,1199674300,20750,20750,20750,20750,0
|
|
20240404,160900,1199674300,20750,20750,20750,20750,0
|
|
20240404,160800,1199674300,20750,20750,20750,20750,0
|
|
20240404,160700,1199674300,20750,20750,20750,20750,0
|
|
20240404,160600,1199674300,20750,20750,20750,20750,0
|
|
20240404,160500,1199674300,20750,20750,20750,20750,0
|
|
20240404,160400,1199674300,20750,20750,20750,20750,0
|
|
20240404,160300,1199674300,20750,20750,20750,20750,0
|
|
20240404,160200,1199674300,20750,20750,20750,20750,0
|
|
20240404,160100,1199674300,20750,20750,20750,20750,0
|
|
20240404,160000,1199674300,20750,20750,20750,20750,0
|
|
20240404,155900,1199674300,20750,20750,20750,20750,0
|
|
20240404,155800,1199674300,20750,20750,20750,20750,0
|
|
20240404,155700,1199674300,20750,20750,20750,20750,0
|
|
20240404,155600,1199674300,20750,20750,20750,20750,0
|
|
20240404,155500,1199674300,20750,20750,20750,20750,0
|
|
20240404,155400,1199674300,20750,20750,20750,20750,0
|
|
20240404,155300,1199674300,20750,20750,20750,20750,0
|
|
20240404,155200,1199674300,20750,20750,20750,20750,0
|
|
20240404,155100,1199674300,20750,20750,20750,20750,798
|
|
20240404,155000,1199674300,20750,20750,20750,20750,0
|
|
20240404,154900,1199674300,20750,20750,20750,20750,0
|
|
20240404,154800,1199674300,20750,20750,20750,20750,0
|
|
20240404,154700,1199674300,20750,20750,20750,20750,0
|
|
20240404,154600,1199674300,20750,20750,20750,20750,0
|
|
20240404,154500,1199674300,20750,20750,20750,20750,0
|
|
20240404,154400,1199674300,20750,20750,20750,20750,0
|
|
20240404,154300,1199674300,20750,20750,20750,20750,0
|
|
20240404,154200,1199674300,20750,20750,20750,20750,0
|
|
20240404,154100,1199674300,20750,20750,20750,20750,0
|
|
20240404,154000,1199674300,20750,20750,20750,20750,0
|
|
20240404,153900,1199674300,20750,20750,20750,20750,0
|
|
20240404,153800,1199674300,20750,20750,20750,20750,0
|
|
20240404,153700,1199674300,20750,20750,20750,20750,0
|
|
20240404,153600,1199674300,20750,20750,20750,20750,0
|
|
20240404,153500,1199674300,20750,20750,20750,20750,0
|
|
20240404,153400,1199674300,20750,20750,20750,20750,0
|
|
20240404,153300,1199674300,20750,20750,20750,20750,0
|
|
20240404,153200,1199674300,20750,20750,20750,20750,0
|
|
20240404,153100,1199674300,20750,20750,20750,20750,0
|
|
20240404,153000,1199674300,20750,20750,20750,20750,798
|
|
20240404,152900,1183115800,20600,20600,20600,20600,0
|
|
20240404,152800,1183115800,20600,20600,20600,20600,0
|
|
20240404,152700,1183115800,20600,20600,20600,20600,0
|
|
20240404,152600,1183115800,20600,20600,20600,20600,0
|
|
20240404,152500,1183115800,20600,20600,20600,20600,0
|
|
20240404,152400,1183115800,20600,20600,20600,20600,0
|
|
20240404,152300,1183115800,20600,20600,20600,20600,0
|
|
20240404,152200,1183115800,20600,20600,20600,20600,0
|
|
20240404,152100,1183115800,20600,20600,20600,20600,0
|
|
20240404,152000,1183115800,20600,20600,20600,20600,0
|
|
20240404,151900,1183115800,20600,20550,20700,20550,71
|
|
20240404,151800,1181651250,20750,20750,20750,20750,1
|
|
20240404,151700,1181630500,20800,20750,20800,20550,101
|
|
20240404,151600,1179541600,20750,20750,20800,20750,40
|
|
20240404,151500,1178711550,20750,20750,20750,20750,13
|
|
20240404,151400,1178441800,20750,20800,20800,20700,108
|
|
20240404,151300,1176206050,20750,20750,20750,20750,28
|
|
20240404,151200,1175625050,20850,20850,20850,20850,74
|
|
20240404,151100,1174082150,20850,20800,20850,20800,147
|
|
20240404,151000,1171017250,20850,20800,20850,20750,268
|
|
20240404,150900,1165430850,20850,20850,20850,20850,71
|
|
20240404,150800,1163950500,20850,20850,20900,20850,764
|
|
20240404,150700,1148021000,20800,20850,20850,20800,373
|
|
20240404,150600,1140247150,20850,20800,20850,20700,221
|
|
20240404,150500,1135650400,20800,20850,20850,20650,1377
|
|
20240404,150400,1106947650,20800,20750,20800,20750,909
|
|
20240404,150300,1088061350,20750,20800,20800,20700,211
|
|
20240404,150200,1083683600,20800,20700,20800,20700,228
|
|
20240404,150100,1078953000,20700,20700,20700,20700,0
|
|
20240404,150000,1078953000,20700,20700,20700,20700,0
|
|
20240404,145900,1078953000,20700,20700,20700,20700,1
|
|
20240404,145800,1078932300,20500,20500,20500,20500,176
|
|
20240404,145700,1075324300,20600,20750,20750,20600,157
|
|
20240404,145600,1072082150,20750,20750,20750,20750,61
|
|
20240404,145500,1070816400,20750,20750,20750,20750,0
|
|
20240404,145400,1070816400,20750,20750,20750,20750,0
|
|
20240404,145300,1070816400,20750,20750,20750,20750,170
|
|
20240404,145200,1067288900,20650,20600,20650,20600,3
|
|
20240404,145100,1067227050,20650,20650,20650,20650,47
|
|
20240404,145000,1066256500,20600,20650,20650,20600,22
|
|
20240404,144900,1065803200,20650,20650,20650,20650,2
|
|
20240404,144800,1065761900,20600,20600,20600,20600,0
|
|
20240404,144700,1065761900,20600,20600,20600,20600,0
|
|
20240404,144600,1065761900,20600,20600,20600,20600,0
|
|
20240404,144500,1065761900,20600,20600,20600,20600,54
|
|
20240404,144400,1064649500,20600,20600,20600,20600,0
|
|
20240404,144300,1064649500,20600,20650,20650,20600,149
|
|
20240404,144200,1061577650,20650,20650,20650,20650,0
|
|
20240404,144100,1061577650,20650,20650,20650,20650,50
|
|
20240404,144000,1060545150,20800,20700,20800,20700,1722
|
|
20240404,143900,1024774500,20700,20700,20700,20700,500
|
|
20240404,143800,1014424500,20700,20700,20700,20700,1
|
|
20240404,143700,1014403800,20700,20700,20700,20700,0
|
|
20240404,143600,1014403800,20700,20650,20700,20650,165
|
|
20240404,143500,1010993300,20650,20650,20650,20650,53
|
|
20240404,143400,1009898850,20650,20600,20650,20600,200
|
|
20240404,143300,1005773850,20750,20750,20750,20750,0
|
|
20240404,143200,1005773850,20750,20650,20750,20650,915
|
|
20240404,143100,986879000,20650,20650,20650,20650,0
|
|
20240404,143000,986879000,20650,20600,20650,20600,105
|
|
20240404,142900,984715500,20600,20600,20600,20600,954
|
|
20240404,142800,965063100,20550,20550,20550,20550,121
|
|
20240404,142700,962576550,20550,20450,20550,20450,629
|
|
20240404,142600,949713400,20450,20450,20450,20450,372
|
|
20240404,142500,942106000,20500,20500,20500,20500,186
|
|
20240404,142400,938293000,20550,20550,20550,20550,2
|
|
20240404,142300,938251900,20500,20500,20500,20500,0
|
|
20240404,142200,938251900,20500,20500,20500,20500,19
|
|
20240404,142100,937862400,20500,20500,20500,20500,15
|
|
20240404,142000,937554900,20600,20600,20600,20600,0
|
|
20240404,141900,937554900,20600,20600,20600,20600,0
|
|
20240404,141800,937554900,20600,20600,20600,20600,97
|
|
20240404,141700,935556700,20600,20600,20600,20600,26
|
|
20240404,141600,935021100,20600,20600,20600,20600,5
|
|
20240404,141500,934918100,20600,20600,20600,20600,0
|
|
20240404,141400,934918100,20600,20600,20600,20600,0
|
|
20240404,141300,934918100,20600,20600,20600,20600,0
|
|
20240404,141200,934918100,20600,20600,20600,20600,1
|
|
20240404,141100,934897500,20500,20500,20500,20500,100
|
|
20240404,141000,932847500,20600,20600,20600,20600,0
|
|
20240404,140900,932847500,20600,20600,20600,20600,0
|
|
20240404,140800,932847500,20600,20600,20600,20600,0
|
|
20240404,140700,932847500,20600,20600,20600,20600,28
|
|
20240404,140600,932270700,20600,20600,20650,20600,218
|
|
20240404,140500,927779750,20600,20600,20600,20550,154
|
|
20240404,140400,924607850,20550,20500,20550,20500,98
|
|
20240404,140300,922595450,20550,20500,20550,20500,51
|
|
20240404,140200,921549900,20400,20400,20400,20400,0
|
|
20240404,140100,921549900,20400,20400,20400,20400,4
|
|
20240404,140000,921468300,20550,20400,20550,20400,26
|
|
20240404,135900,920937750,20400,20400,20400,20400,52
|
|
20240404,135800,919876950,20400,20400,20400,20400,27
|
|
20240404,135700,919326150,20400,20400,20400,20400,27
|
|
20240404,135600,918775350,20550,20450,20550,20450,2
|
|
20240404,135500,918734350,20400,20400,20400,20400,34
|
|
20240404,135400,918040750,20400,20400,20400,20400,26
|
|
20240404,135300,917510350,20400,20400,20400,20400,71
|
|
20240404,135200,916061950,20550,20400,20550,20400,28
|
|
20240404,135100,915490600,20400,20400,20400,20400,0
|
|
20240404,135000,915490600,20400,20400,20400,20400,52
|
|
20240404,134900,914429800,20400,20550,20550,20400,28
|
|
20240404,134800,913858450,20400,20550,20550,20400,137
|
|
20240404,134700,911047000,20550,20450,20550,20400,759
|
|
20240404,134600,895515550,20450,20450,20450,20400,143
|
|
20240404,134500,892598250,20300,20200,20400,20200,395
|
|
20240404,134400,884547950,20200,20400,20400,20200,28
|
|
20240404,134300,883982150,20350,20200,20350,20200,272
|
|
20240404,134200,878458500,20200,20200,20200,20200,51
|
|
20240404,134100,877428300,20200,20200,20200,20200,57
|
|
20240404,134000,876276900,20200,20200,20200,20200,0
|
|
20240404,133900,876276900,20200,20200,20200,20200,27
|
|
20240404,133800,875731500,20300,20200,20300,20200,29
|
|
20240404,133700,875145550,20200,20200,20200,20200,26
|
|
20240404,133600,874620350,20300,20200,20300,20200,54
|
|
20240404,133500,873529350,20250,20200,20250,20200,20
|
|
20240404,133400,873124850,20200,20250,20250,20200,31
|
|
20240404,133300,872498450,20200,20200,20250,20200,78
|
|
20240404,133200,870922800,20200,20200,20200,20200,27
|
|
20240404,133100,870377400,20200,20200,20200,20200,28
|
|
20240404,133000,869811800,20200,20200,20200,20200,25
|
|
20240404,132900,869306800,20200,20200,20200,20200,27
|
|
20240404,132800,868761400,20150,20150,20150,20150,27
|
|
20240404,132700,868217350,20150,20250,20250,20150,28
|
|
20240404,132600,867653050,20150,20150,20150,20150,27
|
|
20240404,132500,867109000,20150,20150,20150,20150,78
|
|
20240404,132400,865537300,20100,20100,20100,20100,25
|
|
20240404,132300,865034800,20100,20100,20100,20100,31
|
|
20240404,132200,864411700,20100,20100,20100,20100,27
|
|
20240404,132100,863869000,20250,20100,20250,20100,54
|
|
20240404,132000,862783300,20250,20150,20250,20100,71
|
|
20240404,131900,861353300,20150,20150,20150,20150,11
|
|
20240404,131800,861131650,20100,20100,20100,20100,51
|
|
20240404,131700,860106550,20150,20150,20150,20150,2
|
|
20240404,131600,860066250,20150,20150,20150,20150,11
|
|
20240404,131500,859844600,20100,20100,20150,20100,641
|
|
20240404,131400,846959950,20100,20100,20150,20100,133
|
|
20240404,131300,844286600,20050,20050,20050,20050,5
|
|
20240404,131200,844186350,20150,20150,20150,20150,2
|
|
20240404,131100,844146050,20150,20150,20150,20150,1
|
|
20240404,131000,844125900,20050,20100,20100,20050,55
|
|
20240404,130900,843022900,20050,20050,20050,20050,25
|
|
20240404,130800,842521650,20150,20150,20150,20150,1
|
|
20240404,130700,842501500,20050,20050,20050,20050,0
|
|
20240404,130600,842501500,20050,20150,20150,20050,460
|
|
20240404,130500,833262950,20200,20200,20200,20200,2
|
|
20240404,130400,833222550,20200,20200,20200,20200,0
|
|
20240404,130300,833222550,20200,20200,20200,20200,0
|
|
20240404,130200,833222550,20200,20200,20200,20200,0
|
|
20240404,130100,833222550,20200,20200,20200,20200,0
|
|
20240404,130000,833222550,20200,20200,20200,20200,1
|
|
20240404,125900,833202350,20200,20200,20200,20200,1
|
|
20240404,125800,833182150,20200,20100,20200,20100,747
|
|
20240404,125700,818167200,20050,20050,20050,20050,25
|
|
20240404,125600,817665950,20100,20100,20100,20100,3
|
|
20240404,125500,817605650,20100,20050,20100,20050,36
|
|
20240404,125400,816883300,20100,20100,20100,20100,0
|
|
20240404,125300,816883300,20100,20100,20100,20100,0
|
|
20240404,125200,816883300,20100,20050,20100,20050,26
|
|
20240404,125100,816361950,20100,20100,20100,20100,1
|
|
20240404,125000,816341850,20050,20050,20050,20050,2
|
|
20240404,124900,816301750,20050,20050,20050,20050,43
|
|
20240404,124800,815439600,20100,20050,20100,20050,4
|
|
20240404,124700,815359300,20100,20100,20100,20100,27
|
|
20240404,124600,814816600,20100,20050,20100,20050,83
|
|
20240404,124500,813149550,20100,20100,20100,20100,10
|
|
20240404,124400,812948550,20100,20100,20100,20100,59
|
|
20240404,124300,811762650,20050,20100,20100,20050,53
|
|
20240404,124200,810699850,20100,20100,20100,20100,50
|
|
20240404,124100,809694850,20100,20100,20100,20100,0
|
|
20240404,124000,809694850,20100,20050,20100,20050,35
|
|
20240404,123900,808992600,20100,20100,20100,20100,50
|
|
20240404,123800,807987600,20050,20050,20050,20050,3
|
|
20240404,123700,807927450,20050,20050,20050,20050,25
|
|
20240404,123600,807426200,20050,20050,20050,20050,0
|
|
20240404,123500,807426200,20050,20100,20100,20050,3
|
|
20240404,123400,807366000,20100,20050,20100,20050,49
|
|
20240404,123300,806383400,20050,20050,20050,20050,0
|
|
20240404,123200,806383400,20050,20050,20050,20050,200
|
|
20240404,123100,802373400,20000,20050,20050,20000,254
|
|
20240404,123000,797293200,20050,20050,20050,20050,42
|
|
20240404,122900,796451100,20050,20050,20050,20050,908
|
|
20240404,122800,778245700,20000,20050,20050,20000,172
|
|
20240404,122700,774805650,20050,20000,20050,20000,465
|
|
20240404,122600,765505400,20050,20050,20050,20050,291
|
|
20240404,122500,759670850,20000,20050,20050,20000,757
|
|
20240404,122400,744528750,20100,20100,20150,20050,1212
|
|
20240404,122300,720227500,20050,20050,20050,20050,501
|
|
20240404,122200,710182450,20050,20050,20050,20050,32
|
|
20240404,122100,709540850,20050,20050,20050,20050,52
|
|
20240404,122000,708498250,20100,20100,20100,20100,100
|
|
20240404,121900,706488250,20100,20100,20100,20100,38
|
|
20240404,121800,705724450,20100,20100,20100,20100,2
|
|
20240404,121700,705684250,20050,20050,20050,20050,0
|
|
20240404,121600,705684250,20050,20100,20100,20050,124
|
|
20240404,121500,703196800,20100,20100,20100,20100,3
|
|
20240404,121400,703136500,20100,20100,20100,20100,240
|
|
20240404,121300,698312500,20050,20050,20050,20050,50
|
|
20240404,121200,697310000,20050,20050,20050,20050,30
|
|
20240404,121100,696708500,20050,20050,20050,20050,10
|
|
20240404,121000,696508000,20050,20050,20050,20050,70
|
|
20240404,120900,695104500,20100,20100,20100,20100,1
|
|
20240404,120800,695084400,20050,20050,20050,20050,12
|
|
20240404,120700,694843800,20100,20100,20100,20100,0
|
|
20240404,120600,694843800,20100,20100,20100,20100,28
|
|
20240404,120500,694281000,20100,20100,20100,20100,228
|
|
20240404,120400,689698200,20100,20200,20200,20100,35
|
|
20240404,120300,688993700,20200,20100,20200,20100,111
|
|
20240404,120200,686759500,20050,20050,20050,20050,32
|
|
20240404,120100,686117900,20100,20150,20150,20100,1030
|
|
20240404,120000,665414850,20150,20150,20150,20150,102
|
|
20240404,115900,663359550,20200,20200,20200,20200,0
|
|
20240404,115800,663359550,20200,20200,20200,20200,2
|
|
20240404,115700,663319150,20150,20150,20150,20150,30
|
|
20240404,115600,662714650,20150,20150,20150,20150,121
|
|
20240404,115500,660276500,20150,20150,20150,20150,14
|
|
20240404,115400,659994400,20150,20150,20150,20150,5
|
|
20240404,115300,659893650,20150,20150,20150,20150,1
|
|
20240404,115200,659873500,20150,20150,20150,20150,1
|
|
20240404,115100,659853350,20150,20150,20150,20150,3
|
|
20240404,115000,659792900,20150,20100,20150,20100,37
|
|
20240404,114900,659048650,20100,20150,20150,20100,14
|
|
20240404,114800,658767200,20100,20100,20100,20100,0
|
|
20240404,114700,658767200,20100,20100,20100,20100,118
|
|
20240404,114600,656395400,20100,20100,20100,20100,0
|
|
20240404,114500,656395400,20100,20200,20200,20100,96
|
|
20240404,114400,654461700,20150,20150,20150,20150,29
|
|
20240404,114300,653877350,20200,20200,20200,20200,0
|
|
20240404,114200,653877350,20200,20200,20200,20200,6
|
|
20240404,114100,653756150,20200,20150,20200,20150,32
|
|
20240404,114000,653111300,20150,20150,20150,20150,0
|
|
20240404,113900,653111300,20150,20150,20150,20150,467
|
|
20240404,113800,643701250,20150,20150,20150,20150,120
|
|
20240404,113700,641283250,20150,20150,20150,20150,34
|
|
20240404,113600,640598150,20150,20150,20150,20150,12
|
|
20240404,113500,640356350,20100,20150,20150,20100,85
|
|
20240404,113400,638646100,20150,20150,20150,20150,29
|
|
20240404,113300,638061750,20150,20150,20150,20150,231
|
|
20240404,113200,633407100,20150,20250,20300,20100,2741
|
|
20240404,113100,578047050,20250,20250,20250,20250,238
|
|
20240404,113000,573227550,20250,20250,20250,20250,50
|
|
20240404,112900,572215050,20250,20250,20250,20250,25
|
|
20240404,112800,571708800,20300,20300,20300,20300,50
|
|
20240404,112700,570693800,20300,20300,20300,20300,12
|
|
20240404,112600,570450200,20250,20300,20300,20250,135
|
|
20240404,112500,567715950,20300,20300,20300,20300,15
|
|
20240404,112400,567411450,20300,20300,20300,20300,11
|
|
20240404,112300,567188150,20250,20250,20250,20250,25
|
|
20240404,112200,566681900,20300,20250,20300,20250,414
|
|
20240404,112100,558287700,20300,20300,20300,20300,2
|
|
20240404,112000,558247100,20250,20300,20300,20250,10
|
|
20240404,111900,558044350,20300,20300,20300,20300,86
|
|
20240404,111800,556298550,20300,20250,20300,20250,104
|
|
20240404,111700,554192350,20300,20250,20300,20250,17
|
|
20240404,111600,553848000,20300,20300,20300,20300,7
|
|
20240404,111500,553705900,20300,20250,20300,20250,181
|
|
20240404,111400,550037800,20250,20250,20250,20250,229
|
|
20240404,111300,545400550,20250,20250,20250,20250,180
|
|
20240404,111200,541755550,20250,20250,20250,20200,82
|
|
20240404,111100,540098000,20250,20250,20250,20250,11
|
|
20240404,111000,539875250,20250,20200,20250,20200,24
|
|
20240404,110900,539389750,20250,20200,20250,20200,13
|
|
20240404,110800,539126550,20250,20250,20250,20200,115
|
|
20240404,110700,536799050,20250,20250,20250,20250,1
|
|
20240404,110600,536778800,20250,20250,20250,20250,0
|
|
20240404,110500,536778800,20250,20250,20250,20250,25
|
|
20240404,110400,536272550,20250,20250,20250,20250,90
|
|
20240404,110300,534450050,20300,20250,20300,20250,28
|
|
20240404,110200,533882900,20300,20250,20300,20250,197
|
|
20240404,110100,529893550,20250,20250,20250,20250,1
|
|
20240404,110000,529873300,20250,20250,20250,20250,0
|
|
20240404,105900,529873300,20250,20250,20250,20250,0
|
|
20240404,105800,529873300,20250,20250,20250,20250,23
|
|
20240404,105700,529407550,20250,20250,20250,20250,1137
|
|
20240404,105600,506383300,20300,20300,20300,20300,16
|
|
20240404,105500,506058500,20300,20300,20300,20300,136
|
|
20240404,105400,503297700,20300,20300,20300,20300,25
|
|
20240404,105300,502790200,20300,20300,20300,20300,5
|
|
20240404,105200,502688700,20300,20300,20300,20300,2
|
|
20240404,105100,502648100,20250,20250,20300,20250,102
|
|
20240404,105000,500581100,20300,20300,20300,20300,10
|
|
20240404,104900,500378100,20250,20250,20300,20250,288
|
|
20240404,104800,494541300,20300,20300,20300,20300,188
|
|
20240404,104700,490724900,20300,20300,20300,20300,122
|
|
20240404,104600,488248300,20300,20300,20300,20300,100
|
|
20240404,104500,486218300,20350,20350,20350,20350,396
|
|
20240404,104400,478159700,20400,20400,20400,20400,301
|
|
20240404,104300,472019300,20400,20400,20400,20400,14
|
|
20240404,104200,471733700,20400,20350,20400,20350,356
|
|
20240404,104100,464488000,20400,20400,20400,20400,0
|
|
20240404,104000,464488000,20400,20350,20400,20350,282
|
|
20240404,103900,458745300,20350,20350,20350,20350,45
|
|
20240404,103800,457829550,20400,20350,20400,20350,2
|
|
20240404,103700,457788800,20400,20400,20400,20400,5
|
|
20240404,103600,457686800,20400,20350,20400,20350,526
|
|
20240404,103500,446957650,20400,20400,20400,20400,40
|
|
20240404,103400,446141650,20400,20400,20400,20400,672
|
|
20240404,103300,432432850,20400,20400,20400,20400,170
|
|
20240404,103200,428964850,20450,20450,20450,20450,0
|
|
20240404,103100,428964850,20450,20450,20450,20450,10
|
|
20240404,103000,428760350,20450,20400,20450,20400,67
|
|
20240404,102900,427391450,20450,20450,20450,20450,100
|
|
20240404,102800,425346450,20450,20450,20450,20450,193
|
|
20240404,102700,421399600,20450,20450,20500,20450,868
|
|
20240404,102600,403647700,20450,20500,20500,20450,41
|
|
20240404,102500,402808950,20500,20500,20500,20500,10
|
|
20240404,102400,402603950,20500,20500,20500,20500,1
|
|
20240404,102300,402583450,20500,20500,20500,20500,4
|
|
20240404,102200,402501450,20500,20500,20600,20500,260
|
|
20240404,102100,397152050,20500,20500,20500,20500,25
|
|
20240404,102000,396639550,20500,20500,20500,20500,57
|
|
20240404,101900,395471050,20500,20500,20500,20500,22
|
|
20240404,101800,395020050,20500,20500,20500,20500,1
|
|
20240404,101700,394999550,20500,20500,20500,20500,50
|
|
20240404,101600,393974550,20500,20500,20500,20500,0
|
|
20240404,101500,393974550,20500,20500,20500,20500,75
|
|
20240404,101400,392437050,20650,20650,20650,20650,0
|
|
20240404,101300,392437050,20650,20650,20650,20650,13
|
|
20240404,101200,392168600,20500,20600,20600,20500,225
|
|
20240404,101100,387546100,20600,20600,20600,20600,3
|
|
20240404,101000,387484300,20650,20650,20650,20650,1
|
|
20240404,100900,387463650,20500,20650,20650,20500,160
|
|
20240404,100800,384182850,20500,20650,20700,20500,3072
|
|
20240404,100700,321109600,20650,20600,20650,20600,79
|
|
20240404,100600,319479500,20600,20600,20600,20600,3
|
|
20240404,100500,319417700,20750,20650,20750,20650,101
|
|
20240404,100400,317331950,20700,20700,20700,20700,237
|
|
20240404,100300,312426050,20800,20800,20800,20800,1
|
|
20240404,100200,312405250,20800,20800,20800,20800,9
|
|
20240404,100100,312218050,20800,20800,20850,20800,810
|
|
20240404,100000,295369950,20900,20900,20900,20900,259
|
|
20240404,095900,289956850,20900,20800,20900,20800,829
|
|
20240404,095800,272674600,20850,20800,20850,20800,478
|
|
20240404,095700,262712650,20850,20800,20850,20800,555
|
|
20240404,095600,251144750,20800,20800,20800,20800,2
|
|
20240404,095500,251103150,20850,20800,20850,20800,315
|
|
20240404,095400,244551100,20800,20800,20800,20800,284
|
|
20240404,095300,238643900,20750,20750,20750,20750,315
|
|
20240404,095200,232107650,20750,20800,20800,20700,166
|
|
20240404,095100,228664600,20750,20700,20750,20700,116
|
|
20240404,095000,226257700,20700,20700,20700,20700,98
|
|
20240404,094900,224229100,20700,20650,20700,20650,509
|
|
20240404,094800,213718100,20650,20600,20650,20600,334
|
|
20240404,094700,206823050,20500,20600,20600,20500,214
|
|
20240404,094600,202429600,20500,20500,20500,20500,50
|
|
20240404,094500,201404600,20500,20550,20550,20500,192
|
|
20240404,094400,197459500,20550,20550,20550,20550,1
|
|
20240404,094300,197438950,20550,20550,20550,20550,1
|
|
20240404,094200,197418400,20550,20650,20650,20550,272
|
|
20240404,094100,191828500,20600,20600,20600,20600,59
|
|
20240404,094000,190613100,20650,20650,20650,20650,1
|
|
20240404,093900,190592450,20650,20650,20650,20650,1436
|
|
20240404,093800,160939050,20600,20600,20600,20600,220
|
|
20240404,093700,156407050,20600,20550,20600,20550,185
|
|
20240404,093600,152600250,20550,20500,20550,20500,353
|
|
20240404,093500,145349600,20500,20500,20500,20500,130
|
|
20240404,093400,142684600,20500,20500,20500,20500,28
|
|
20240404,093300,142110600,20500,20500,20500,20450,56
|
|
20240404,093200,140962650,20500,20450,20500,20450,321
|
|
20240404,093100,134387650,20450,20450,20450,20450,257
|
|
20240404,093000,129132000,20450,20450,20450,20450,113
|
|
20240404,092900,126821150,20400,20400,20400,20400,1
|
|
20240404,092800,126800750,20450,20450,20450,20450,68
|
|
20240404,092700,125410150,20450,20500,20500,20450,34
|
|
20240404,092600,124714650,20500,20500,20500,20500,96
|
|
20240404,092500,122746650,20450,20500,20500,20450,167
|
|
20240404,092400,119329750,20450,20450,20450,20450,75
|
|
20240404,092300,117796000,20400,20350,20450,20350,412
|
|
20240404,092200,109396600,20400,20500,20500,20400,638
|
|
20240404,092100,96371900,20500,20500,20500,20500,260
|
|
20240404,092000,91041900,20500,20500,20500,20500,21
|
|
20240404,091900,90611400,20500,20500,20500,20450,28
|
|
20240404,091800,90037550,20450,20450,20550,20450,182
|
|
20240404,091700,86315250,20550,20550,20550,20550,10
|
|
20240404,091600,86109750,20550,20450,20550,20450,118
|
|
20240404,091500,83696450,20450,20550,20550,20450,232
|
|
20240404,091400,78945600,20550,20600,20600,20550,259
|
|
20240404,091300,73617200,20600,20650,20650,20600,75
|
|
20240404,091200,72072150,20650,20650,20700,20650,503
|
|
20240404,091100,61675050,20600,20550,20600,20550,134
|
|
20240404,091000,58915150,20600,20650,20650,20600,313
|
|
20240404,090900,52464400,20600,20600,20600,20600,315
|
|
20240404,090800,45975400,20550,20650,20650,20550,31
|
|
20240404,090700,45337600,20650,20650,20650,20650,99
|
|
20240404,090600,43293250,20650,20500,20650,20500,52
|
|
20240404,090500,42224800,20450,20550,20550,20450,256
|
|
20240404,090400,36972600,20450,20500,20500,20350,97
|
|
20240404,090300,34989800,20450,20650,20650,20450,940
|
|
20240404,090200,15727100,20500,20650,20650,20500,46
|
|
20240404,090100,14777600,20700,20650,20700,20650,11
|
|
20240404,090000,14550050,20700,20750,20750,20500,705
|