656 lines
35 KiB
CSV
656 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,195300,3974039300,21200,21200,21200,21200,3198
|
|
20240402,195200,3974039300,21200,21200,21200,21200,0
|
|
20240402,195100,3974039300,21200,21200,21200,21200,0
|
|
20240402,195000,3974039300,21200,21200,21200,21200,0
|
|
20240402,194900,3974039300,21200,21200,21200,21200,0
|
|
20240402,194800,3974039300,21200,21200,21200,21200,0
|
|
20240402,194700,3974039300,21200,21200,21200,21200,0
|
|
20240402,194600,3974039300,21200,21200,21200,21200,0
|
|
20240402,194500,3974039300,21200,21200,21200,21200,0
|
|
20240402,194400,3974039300,21200,21200,21200,21200,0
|
|
20240402,194300,3974039300,21200,21200,21200,21200,0
|
|
20240402,194200,3974039300,21200,21200,21200,21200,0
|
|
20240402,194100,3974039300,21200,21200,21200,21200,0
|
|
20240402,194000,3974039300,21200,21200,21200,21200,0
|
|
20240402,193900,3974039300,21200,21200,21200,21200,0
|
|
20240402,193800,3974039300,21200,21200,21200,21200,0
|
|
20240402,193700,3974039300,21200,21200,21200,21200,0
|
|
20240402,193600,3974039300,21200,21200,21200,21200,0
|
|
20240402,193500,3974039300,21200,21200,21200,21200,0
|
|
20240402,193400,3974039300,21200,21200,21200,21200,0
|
|
20240402,193300,3974039300,21200,21200,21200,21200,0
|
|
20240402,193200,3974039300,21200,21200,21200,21200,0
|
|
20240402,193100,3974039300,21200,21200,21200,21200,0
|
|
20240402,193000,3974039300,21200,21200,21200,21200,0
|
|
20240402,192900,3974039300,21200,21200,21200,21200,0
|
|
20240402,192800,3974039300,21200,21200,21200,21200,0
|
|
20240402,192700,3974039300,21200,21200,21200,21200,0
|
|
20240402,192600,3974039300,21200,21200,21200,21200,0
|
|
20240402,192500,3974039300,21200,21200,21200,21200,0
|
|
20240402,192400,3974039300,21200,21200,21200,21200,0
|
|
20240402,192300,3974039300,21200,21200,21200,21200,3198
|
|
20240402,192200,3974039300,21200,21200,21200,21200,0
|
|
20240402,192100,3974039300,21200,21200,21200,21200,0
|
|
20240402,192000,3974039300,21200,21200,21200,21200,0
|
|
20240402,191900,3974039300,21200,21200,21200,21200,0
|
|
20240402,191800,3974039300,21200,21200,21200,21200,0
|
|
20240402,191700,3974039300,21200,21200,21200,21200,0
|
|
20240402,191600,3974039300,21200,21200,21200,21200,0
|
|
20240402,191500,3974039300,21200,21200,21200,21200,0
|
|
20240402,191400,3974039300,21200,21200,21200,21200,0
|
|
20240402,191300,3974039300,21200,21200,21200,21200,0
|
|
20240402,191200,3974039300,21200,21200,21200,21200,0
|
|
20240402,191100,3974039300,21200,21200,21200,21200,0
|
|
20240402,191000,3974039300,21200,21200,21200,21200,0
|
|
20240402,190900,3974039300,21200,21200,21200,21200,0
|
|
20240402,190800,3974039300,21200,21200,21200,21200,0
|
|
20240402,190700,3974039300,21200,21200,21200,21200,0
|
|
20240402,190600,3974039300,21200,21200,21200,21200,0
|
|
20240402,190500,3974039300,21200,21200,21200,21200,0
|
|
20240402,190400,3974039300,21200,21200,21200,21200,0
|
|
20240402,190300,3974039300,21200,21200,21200,21200,0
|
|
20240402,190200,3974039300,21200,21200,21200,21200,0
|
|
20240402,190100,3974039300,21200,21200,21200,21200,0
|
|
20240402,190000,3974039300,21200,21200,21200,21200,0
|
|
20240402,185900,3974039300,21200,21200,21200,21200,0
|
|
20240402,185800,3974039300,21200,21200,21200,21200,0
|
|
20240402,185700,3974039300,21200,21200,21200,21200,0
|
|
20240402,185600,3974039300,21200,21200,21200,21200,0
|
|
20240402,185500,3974039300,21200,21200,21200,21200,0
|
|
20240402,185400,3974039300,21200,21200,21200,21200,0
|
|
20240402,185300,3974039300,21200,21200,21200,21200,3198
|
|
20240402,185200,3974039300,21200,21200,21200,21200,0
|
|
20240402,185100,3974039300,21200,21200,21200,21200,0
|
|
20240402,185000,3974039300,21200,21200,21200,21200,0
|
|
20240402,184900,3974039300,21200,21200,21200,21200,0
|
|
20240402,184800,3974039300,21200,21200,21200,21200,0
|
|
20240402,184700,3974039300,21200,21200,21200,21200,0
|
|
20240402,184600,3974039300,21200,21200,21200,21200,0
|
|
20240402,184500,3974039300,21200,21200,21200,21200,0
|
|
20240402,184400,3974039300,21200,21200,21200,21200,0
|
|
20240402,184300,3974039300,21200,21200,21200,21200,0
|
|
20240402,184200,3974039300,21200,21200,21200,21200,0
|
|
20240402,184100,3974039300,21200,21200,21200,21200,0
|
|
20240402,184000,3974039300,21200,21200,21200,21200,0
|
|
20240402,183900,3974039300,21200,21200,21200,21200,0
|
|
20240402,183800,3974039300,21200,21200,21200,21200,0
|
|
20240402,183700,3974039300,21200,21200,21200,21200,0
|
|
20240402,183600,3974039300,21200,21200,21200,21200,0
|
|
20240402,183500,3974039300,21200,21200,21200,21200,0
|
|
20240402,183400,3974039300,21200,21200,21200,21200,0
|
|
20240402,183300,3974039300,21200,21200,21200,21200,0
|
|
20240402,183200,3974039300,21200,21200,21200,21200,0
|
|
20240402,183100,3974039300,21200,21200,21200,21200,0
|
|
20240402,183000,3974039300,21200,21200,21200,21200,0
|
|
20240402,182900,3974039300,21200,21200,21200,21200,0
|
|
20240402,182800,3974039300,21200,21200,21200,21200,0
|
|
20240402,182700,3974039300,21200,21200,21200,21200,0
|
|
20240402,182600,3974039300,21200,21200,21200,21200,0
|
|
20240402,182500,3974039300,21200,21200,21200,21200,0
|
|
20240402,182400,3974039300,21200,21200,21200,21200,0
|
|
20240402,182300,3974039300,21200,21200,21200,21200,3198
|
|
20240402,182200,3974039300,21200,21200,21200,21200,0
|
|
20240402,182100,3974039300,21200,21200,21200,21200,0
|
|
20240402,182000,3974039300,21200,21200,21200,21200,0
|
|
20240402,181900,3974039300,21200,21200,21200,21200,0
|
|
20240402,181800,3974039300,21200,21200,21200,21200,0
|
|
20240402,181700,3974039300,21200,21200,21200,21200,0
|
|
20240402,181600,3974039300,21200,21200,21200,21200,0
|
|
20240402,181500,3974039300,21200,21200,21200,21200,0
|
|
20240402,181400,3974039300,21200,21200,21200,21200,0
|
|
20240402,181300,3974039300,21200,21200,21200,21200,0
|
|
20240402,181200,3974039300,21200,21200,21200,21200,0
|
|
20240402,181100,3974039300,21200,21200,21200,21200,0
|
|
20240402,181000,3974039300,21200,21200,21200,21200,0
|
|
20240402,180900,3974039300,21200,21200,21200,21200,0
|
|
20240402,180800,3974039300,21200,21200,21200,21200,0
|
|
20240402,180700,3974039300,21200,21200,21200,21200,0
|
|
20240402,180600,3974039300,21200,21200,21200,21200,0
|
|
20240402,180500,3974039300,21200,21200,21200,21200,0
|
|
20240402,180400,3974039300,21200,21200,21200,21200,0
|
|
20240402,180300,3974039300,21200,21200,21200,21200,0
|
|
20240402,180200,3974039300,21200,21200,21200,21200,0
|
|
20240402,180100,3974039300,21200,21200,21200,21200,0
|
|
20240402,180000,3974039300,21200,21200,21200,21200,0
|
|
20240402,175900,3974039300,21200,21200,21200,21200,0
|
|
20240402,175800,3974039300,21200,21200,21200,21200,0
|
|
20240402,175700,3974039300,21200,21200,21200,21200,0
|
|
20240402,175600,3974039300,21200,21200,21200,21200,0
|
|
20240402,175500,3974039300,21200,21200,21200,21200,0
|
|
20240402,175400,3974039300,21200,21200,21200,21200,0
|
|
20240402,175300,3974039300,21200,21200,21200,21200,3198
|
|
20240402,175200,3974039300,21200,21200,21200,21200,0
|
|
20240402,175100,3974039300,21200,21200,21200,21200,0
|
|
20240402,175000,3974039300,21200,21200,21200,21200,0
|
|
20240402,174900,3974039300,21200,21200,21200,21200,0
|
|
20240402,174800,3974039300,21200,21200,21200,21200,0
|
|
20240402,174700,3974039300,21200,21200,21200,21200,0
|
|
20240402,174600,3974039300,21200,21200,21200,21200,0
|
|
20240402,174500,3974039300,21200,21200,21200,21200,0
|
|
20240402,174400,3974039300,21200,21200,21200,21200,0
|
|
20240402,174300,3974039300,21200,21200,21200,21200,0
|
|
20240402,174200,3974039300,21200,21200,21200,21200,0
|
|
20240402,174100,3974039300,21200,21200,21200,21200,0
|
|
20240402,174000,3974039300,21200,21200,21200,21200,0
|
|
20240402,173900,3974039300,21200,21200,21200,21200,0
|
|
20240402,173800,3974039300,21200,21200,21200,21200,0
|
|
20240402,173700,3974039300,21200,21200,21200,21200,0
|
|
20240402,173600,3974039300,21200,21200,21200,21200,0
|
|
20240402,173500,3974039300,21200,21200,21200,21200,0
|
|
20240402,173400,3974039300,21200,21200,21200,21200,0
|
|
20240402,173300,3974039300,21200,21200,21200,21200,0
|
|
20240402,173200,3974039300,21200,21200,21200,21200,0
|
|
20240402,173100,3974039300,21200,21200,21200,21200,0
|
|
20240402,173000,3974039300,21200,21200,21200,21200,0
|
|
20240402,172900,3974039300,21200,21200,21200,21200,0
|
|
20240402,172800,3974039300,21200,21200,21200,21200,0
|
|
20240402,172700,3974039300,21200,21200,21200,21200,0
|
|
20240402,172600,3974039300,21200,21200,21200,21200,0
|
|
20240402,172500,3974039300,21200,21200,21200,21200,0
|
|
20240402,172400,3974039300,21200,21200,21200,21200,0
|
|
20240402,172300,3974039300,21200,21200,21200,21200,3198
|
|
20240402,172200,3974039300,21200,21200,21200,21200,0
|
|
20240402,172100,3974039300,21200,21200,21200,21200,0
|
|
20240402,172000,3974039300,21200,21200,21200,21200,0
|
|
20240402,171900,3974039300,21200,21200,21200,21200,0
|
|
20240402,171800,3974039300,21200,21200,21200,21200,0
|
|
20240402,171700,3974039300,21200,21200,21200,21200,0
|
|
20240402,171600,3974039300,21200,21200,21200,21200,0
|
|
20240402,171500,3974039300,21200,21200,21200,21200,0
|
|
20240402,171400,3974039300,21200,21200,21200,21200,0
|
|
20240402,171300,3974039300,21200,21200,21200,21200,0
|
|
20240402,171200,3974039300,21200,21200,21200,21200,0
|
|
20240402,171100,3974039300,21200,21200,21200,21200,0
|
|
20240402,171000,3974039300,21200,21200,21200,21200,0
|
|
20240402,170900,3974039300,21200,21200,21200,21200,0
|
|
20240402,170800,3974039300,21200,21200,21200,21200,0
|
|
20240402,170700,3974039300,21200,21200,21200,21200,0
|
|
20240402,170600,3974039300,21200,21200,21200,21200,0
|
|
20240402,170500,3974039300,21200,21200,21200,21200,0
|
|
20240402,170400,3974039300,21200,21200,21200,21200,0
|
|
20240402,170300,3974039300,21200,21200,21200,21200,0
|
|
20240402,170200,3974039300,21200,21200,21200,21200,0
|
|
20240402,170100,3974039300,21200,21200,21200,21200,0
|
|
20240402,170000,3974039300,21200,21200,21200,21200,0
|
|
20240402,165900,3974039300,21200,21200,21200,21200,0
|
|
20240402,165800,3974039300,21200,21200,21200,21200,0
|
|
20240402,165700,3974039300,21200,21200,21200,21200,0
|
|
20240402,165600,3974039300,21200,21200,21200,21200,0
|
|
20240402,165500,3974039300,21200,21200,21200,21200,0
|
|
20240402,165400,3974039300,21200,21200,21200,21200,0
|
|
20240402,165300,3974039300,21200,21200,21200,21200,3198
|
|
20240402,165200,3974039300,21200,21200,21200,21200,0
|
|
20240402,165100,3974039300,21200,21200,21200,21200,0
|
|
20240402,165000,3974039300,21200,21200,21200,21200,0
|
|
20240402,164900,3974039300,21200,21200,21200,21200,0
|
|
20240402,164800,3974039300,21200,21200,21200,21200,0
|
|
20240402,164700,3974039300,21200,21200,21200,21200,0
|
|
20240402,164600,3974039300,21200,21200,21200,21200,0
|
|
20240402,164500,3974039300,21200,21200,21200,21200,0
|
|
20240402,164400,3974039300,21200,21200,21200,21200,0
|
|
20240402,164300,3974039300,21200,21200,21200,21200,0
|
|
20240402,164200,3974039300,21200,21200,21200,21200,0
|
|
20240402,164100,3974039300,21200,21200,21200,21200,0
|
|
20240402,164000,3974039300,21200,21200,21200,21200,0
|
|
20240402,163900,3974039300,21200,21200,21200,21200,0
|
|
20240402,163800,3974039300,21200,21200,21200,21200,0
|
|
20240402,163700,3974039300,21200,21200,21200,21200,0
|
|
20240402,163600,3974039300,21200,21200,21200,21200,0
|
|
20240402,163500,3974039300,21200,21200,21200,21200,0
|
|
20240402,163400,3974039300,21200,21200,21200,21200,0
|
|
20240402,163300,3974039300,21200,21200,21200,21200,0
|
|
20240402,163200,3974039300,21200,21200,21200,21200,0
|
|
20240402,163100,3974039300,21200,21200,21200,21200,0
|
|
20240402,163000,3974039300,21200,21200,21200,21200,0
|
|
20240402,162900,3974039300,21200,21200,21200,21200,0
|
|
20240402,162800,3974039300,21200,21200,21200,21200,0
|
|
20240402,162700,3974039300,21200,21200,21200,21200,0
|
|
20240402,162600,3974039300,21200,21200,21200,21200,0
|
|
20240402,162500,3974039300,21200,21200,21200,21200,0
|
|
20240402,162400,3974039300,21200,21200,21200,21200,0
|
|
20240402,162300,3974039300,21200,21200,21200,21200,3198
|
|
20240402,162200,3974039300,21200,21200,21200,21200,0
|
|
20240402,162100,3974039300,21200,21200,21200,21200,0
|
|
20240402,162000,3974039300,21200,21200,21200,21200,0
|
|
20240402,161900,3974039300,21200,21200,21200,21200,0
|
|
20240402,161800,3974039300,21200,21200,21200,21200,0
|
|
20240402,161700,3974039300,21200,21200,21200,21200,0
|
|
20240402,161600,3974039300,21200,21200,21200,21200,0
|
|
20240402,161500,3974039300,21200,21200,21200,21200,0
|
|
20240402,161400,3974039300,21200,21200,21200,21200,0
|
|
20240402,161300,3974039300,21200,21200,21200,21200,0
|
|
20240402,161200,3974039300,21200,21200,21200,21200,0
|
|
20240402,161100,3974039300,21200,21200,21200,21200,0
|
|
20240402,161000,3974039300,21200,21200,21200,21200,0
|
|
20240402,160900,3974039300,21200,21200,21200,21200,0
|
|
20240402,160800,3974039300,21200,21200,21200,21200,0
|
|
20240402,160700,3974039300,21200,21200,21200,21200,0
|
|
20240402,160600,3974039300,21200,21200,21200,21200,0
|
|
20240402,160500,3974039300,21200,21200,21200,21200,0
|
|
20240402,160400,3974039300,21200,21200,21200,21200,0
|
|
20240402,160300,3974039300,21200,21200,21200,21200,0
|
|
20240402,160200,3974039300,21200,21200,21200,21200,0
|
|
20240402,160100,3974039300,21200,21200,21200,21200,0
|
|
20240402,160000,3974039300,21200,21200,21200,21200,0
|
|
20240402,155900,3974039300,21200,21200,21200,21200,0
|
|
20240402,155800,3974039300,21200,21200,21200,21200,0
|
|
20240402,155700,3974039300,21200,21200,21200,21200,0
|
|
20240402,155600,3974039300,21200,21200,21200,21200,0
|
|
20240402,155500,3974039300,21200,21200,21200,21200,0
|
|
20240402,155400,3974039300,21200,21200,21200,21200,0
|
|
20240402,155300,3974039300,21200,21200,21200,21200,3198
|
|
20240402,155200,3974039300,21200,21200,21200,21200,0
|
|
20240402,155100,3974039300,21200,21200,21200,21200,0
|
|
20240402,155000,3974039300,21200,21200,21200,21200,0
|
|
20240402,154900,3974039300,21200,21200,21200,21200,0
|
|
20240402,154800,3974039300,21200,21200,21200,21200,0
|
|
20240402,154700,3974039300,21200,21200,21200,21200,0
|
|
20240402,154600,3974039300,21200,21200,21200,21200,0
|
|
20240402,154500,3974039300,21200,21200,21200,21200,0
|
|
20240402,154400,3974039300,21200,21200,21200,21200,0
|
|
20240402,154300,3974039300,21200,21200,21200,21200,0
|
|
20240402,154200,3974039300,21200,21200,21200,21200,0
|
|
20240402,154100,3974039300,21200,21200,21200,21200,0
|
|
20240402,154000,3974039300,21200,21200,21200,21200,0
|
|
20240402,153900,3974039300,21200,21200,21200,21200,0
|
|
20240402,153800,3974039300,21200,21200,21200,21200,0
|
|
20240402,153700,3974039300,21200,21200,21200,21200,0
|
|
20240402,153600,3974039300,21200,21200,21200,21200,0
|
|
20240402,153500,3974039300,21200,21200,21200,21200,0
|
|
20240402,153400,3974039300,21200,21200,21200,21200,0
|
|
20240402,153300,3974039300,21200,21200,21200,21200,0
|
|
20240402,153200,3974039300,21200,21200,21200,21200,0
|
|
20240402,153100,3974039300,21200,21200,21200,21200,0
|
|
20240402,153000,3974039300,21200,21200,21200,21200,3198
|
|
20240402,152900,3906241700,20950,20950,20950,20950,0
|
|
20240402,152800,3906241700,20950,20950,20950,20950,0
|
|
20240402,152700,3906241700,20950,20950,20950,20950,0
|
|
20240402,152600,3906241700,20950,20950,20950,20950,0
|
|
20240402,152500,3906241700,20950,20950,20950,20950,0
|
|
20240402,152400,3906241700,20950,20950,20950,20950,0
|
|
20240402,152300,3906241700,20950,20950,20950,20950,0
|
|
20240402,152200,3906241700,20950,20950,20950,20950,0
|
|
20240402,152100,3906241700,20950,20950,20950,20950,0
|
|
20240402,152000,3906241700,20950,20950,20950,20950,0
|
|
20240402,151900,3906241700,20950,21050,21100,20950,100
|
|
20240402,151800,3904133500,21050,20950,21100,20950,463
|
|
20240402,151700,3894392800,21100,21050,21100,20950,690
|
|
20240402,151600,3879880300,21050,21000,21050,20900,389
|
|
20240402,151500,3871717700,20950,21000,21000,20900,503
|
|
20240402,151400,3861187800,20950,21000,21000,20900,351
|
|
20240402,151300,3853828000,20950,21000,21050,20900,402
|
|
20240402,151200,3845396100,20900,21000,21000,20900,552
|
|
20240402,151100,3833841850,21000,20950,21000,20900,390
|
|
20240402,151000,3825670800,20950,20950,21050,20900,551
|
|
20240402,150900,3814117200,21000,20950,21050,20900,591
|
|
20240402,150800,3801725350,21100,20950,21100,20900,760
|
|
20240402,150700,3785796000,21000,20950,21050,20900,863
|
|
20240402,150600,3767696400,20950,21000,21050,20950,543
|
|
20240402,150500,3756286850,20950,21000,21050,20950,605
|
|
20240402,150400,3743599350,21000,21000,21050,20950,1210
|
|
20240402,150300,3718217500,21000,21050,21100,21000,277
|
|
20240402,150200,3712394300,21050,21100,21100,21000,693
|
|
20240402,150100,3697817150,21100,21000,21150,21000,600
|
|
20240402,150000,3685185100,21050,21100,21150,21050,629
|
|
20240402,145900,3671912300,21050,21050,21150,21000,1278
|
|
20240402,145800,3644988650,21050,21050,21100,21000,1066
|
|
20240402,145700,3622550600,21050,21100,21100,21000,1240
|
|
20240402,145600,3596437000,21100,21050,21150,21050,801
|
|
20240402,145500,3579545650,21100,21000,21100,21000,713
|
|
20240402,145400,3564542850,21050,21050,21150,21000,666
|
|
20240402,145300,3550528600,21150,21050,21150,21000,883
|
|
20240402,145200,3531920350,21050,21050,21150,21000,904
|
|
20240402,145100,3512867550,21050,21050,21150,21000,862
|
|
20240402,145000,3494710300,21100,21000,21100,21000,611
|
|
20240402,144900,3481853200,21100,21050,21150,21000,1004
|
|
20240402,144800,3460692000,21100,21000,21100,21000,572
|
|
20240402,144700,3448648950,21050,21050,21100,21000,488
|
|
20240402,144600,3438371850,21100,21050,21150,21000,755
|
|
20240402,144500,3422469600,21050,21100,21150,21050,1126
|
|
20240402,144400,3398734100,21100,21100,21200,21050,1679
|
|
20240402,144300,3363282100,21100,21250,21300,21100,1138
|
|
20240402,144200,3339172850,21250,21250,21300,21200,749
|
|
20240402,144100,3323259550,21250,21250,21300,21250,785
|
|
20240402,144000,3306544650,21300,21300,21300,21250,351
|
|
20240402,143900,3299077500,21250,21350,21350,21250,376
|
|
20240402,143800,3291081400,21300,21300,21350,21250,703
|
|
20240402,143700,3276085950,21300,21250,21350,21200,294
|
|
20240402,143600,3269828050,21300,21250,21300,21200,604
|
|
20240402,143500,3256978250,21250,21250,21300,21200,305
|
|
20240402,143400,3250492050,21300,21250,21300,21200,718
|
|
20240402,143300,3235208450,21300,21300,21300,21250,434
|
|
20240402,143200,3225972300,21300,21300,21300,21250,338
|
|
20240402,143100,3218784150,21300,21300,21300,21250,676
|
|
20240402,143000,3204392700,21300,21300,21300,21250,526
|
|
20240402,142900,3193193850,21250,21200,21300,21200,538
|
|
20240402,142800,3181754850,21250,21250,21300,21200,348
|
|
20240402,142700,3174362450,21300,21300,21300,21250,590
|
|
20240402,142600,3161802850,21300,21300,21300,21200,387
|
|
20240402,142500,3153578800,21300,21300,21300,21200,348
|
|
20240402,142400,3146185900,21250,21300,21300,21200,550
|
|
20240402,142300,3134484500,21300,21250,21300,21200,648
|
|
20240402,142200,3120713600,21300,21250,21300,21200,259
|
|
20240402,142100,3115210350,21250,21200,21300,21200,413
|
|
20240402,142000,3106437800,21300,21250,21300,21200,763
|
|
20240402,141900,3090234650,21250,21150,21250,21150,380
|
|
20240402,141800,3082170500,21200,21250,21300,21200,397
|
|
20240402,141700,3073745300,21250,21250,21300,21200,310
|
|
20240402,141600,3067157850,21300,21200,21300,21200,588
|
|
20240402,141500,3054664200,21250,21300,21300,21200,534
|
|
20240402,141400,3043316100,21300,21250,21300,21250,458
|
|
20240402,141300,3033570950,21300,21350,21350,21250,754
|
|
20240402,141200,3017508100,21350,21300,21350,21250,347
|
|
20240402,141100,3010111600,21350,21300,21350,21300,571
|
|
20240402,141000,2997932600,21250,21300,21350,21250,512
|
|
20240402,140900,2987015550,21300,21350,21350,21300,511
|
|
20240402,140800,2976121650,21350,21300,21350,21250,230
|
|
20240402,140700,2971220300,21300,21300,21300,21250,613
|
|
20240402,140600,2958174100,21300,21350,21400,21250,705
|
|
20240402,140500,2943151650,21350,21300,21400,21300,478
|
|
20240402,140400,2932951450,21350,21300,21400,21250,590
|
|
20240402,140300,2920374500,21300,21350,21400,21300,610
|
|
20240402,140200,2907357200,21350,21300,21400,21250,334
|
|
20240402,140100,2900233100,21300,21300,21400,21250,317
|
|
20240402,140000,2893474100,21300,21250,21400,21250,333
|
|
20240402,135900,2886364850,21300,21350,21350,21250,583
|
|
20240402,135800,2873947100,21350,21350,21350,21300,508
|
|
20240402,135700,2863103950,21350,21300,21350,21250,359
|
|
20240402,135600,2855459000,21350,21350,21400,21250,624
|
|
20240402,135500,2842142750,21350,21350,21350,21300,334
|
|
20240402,135400,2835012000,21400,21350,21400,21250,427
|
|
20240402,135300,2825903150,21350,21350,21400,21300,782
|
|
20240402,135200,2809218350,21350,21350,21400,21250,381
|
|
20240402,135100,2801085450,21350,21350,21400,21300,571
|
|
20240402,135000,2788898300,21400,21350,21400,21300,468
|
|
20240402,134900,2778909650,21350,21300,21400,21250,493
|
|
20240402,134800,2768390500,21250,21300,21400,21250,421
|
|
20240402,134700,2759405400,21300,21400,21400,21250,755
|
|
20240402,134600,2743304500,21300,21350,21400,21300,589
|
|
20240402,134500,2730741400,21400,21350,21400,21300,540
|
|
20240402,134400,2719193700,21350,21350,21400,21300,534
|
|
20240402,134300,2707784800,21350,21300,21400,21300,374
|
|
20240402,134200,2699809750,21300,21300,21400,21300,575
|
|
20240402,134100,2687539700,21350,21300,21350,21250,303
|
|
20240402,134000,2681080350,21350,21350,21350,21300,531
|
|
20240402,133900,2669743650,21350,21350,21350,21300,370
|
|
20240402,133800,2661848400,21300,21250,21350,21250,591
|
|
20240402,133700,2649256250,21350,21350,21400,21300,349
|
|
20240402,133600,2641801300,21350,21350,21400,21300,572
|
|
20240402,133500,2629596750,21350,21400,21400,21300,892
|
|
20240402,133400,2610544650,21350,21350,21400,21300,291
|
|
20240402,133300,2604336050,21300,21300,21400,21300,654
|
|
20240402,133200,2590368900,21300,21300,21350,21250,332
|
|
20240402,133100,2583291250,21350,21300,21350,21250,726
|
|
20240402,133000,2567806750,21300,21300,21350,21300,246
|
|
20240402,132900,2562561050,21350,21300,21350,21300,496
|
|
20240402,132800,2551979450,21350,21300,21350,21300,464
|
|
20240402,132700,2542085050,21300,21300,21350,21250,545
|
|
20240402,132600,2530474550,21350,21350,21350,21250,608
|
|
20240402,132500,2517503100,21300,21300,21350,21300,285
|
|
20240402,132400,2511427450,21300,21300,21350,21300,592
|
|
20240402,132300,2498802250,21300,21350,21350,21250,457
|
|
20240402,132200,2489075900,21350,21300,21400,21300,630
|
|
20240402,132100,2475628600,21250,21350,21400,21250,526
|
|
20240402,132000,2464404900,21300,21300,21350,21250,463
|
|
20240402,131900,2454547750,21350,21300,21400,21300,334
|
|
20240402,131800,2447420500,21350,21350,21400,21300,531
|
|
20240402,131700,2436083950,21350,21300,21400,21250,577
|
|
20240402,131600,2423774600,21350,21350,21400,21350,379
|
|
20240402,131500,2415673600,21400,21350,21400,21350,439
|
|
20240402,131400,2406282050,21400,21350,21400,21300,359
|
|
20240402,131300,2398615700,21400,21350,21400,21300,775
|
|
20240402,131200,2382049400,21350,21400,21400,21350,448
|
|
20240402,131100,2372466550,21400,21400,21400,21350,443
|
|
20240402,131000,2362990050,21400,21400,21400,21250,1143
|
|
20240402,130900,2338551400,21400,21400,21400,21300,210
|
|
20240402,130800,2334068100,21400,21350,21400,21350,328
|
|
20240402,130700,2327064800,21350,21400,21400,21300,484
|
|
20240402,130600,2316719750,21400,21400,21400,21300,645
|
|
20240402,130500,2302934500,21350,21350,21400,21300,333
|
|
20240402,130400,2295826250,21350,21400,21400,21350,583
|
|
20240402,130300,2283360150,21400,21400,21400,21300,505
|
|
20240402,130200,2272573200,21350,21350,21400,21300,169
|
|
20240402,130100,2268959300,21350,21400,21400,21300,468
|
|
20240402,130000,2258953500,21400,21350,21400,21300,288
|
|
20240402,125900,2252798200,21400,21350,21400,21300,810
|
|
20240402,125800,2235518050,21350,21400,21400,21350,960
|
|
20240402,125700,2215017850,21400,21400,21400,21350,680
|
|
20240402,125600,2200470050,21400,21400,21400,21350,548
|
|
20240402,125500,2188751400,21350,21350,21400,21300,458
|
|
20240402,125400,2178975300,21350,21350,21400,21350,141
|
|
20240402,125300,2175960600,21400,21300,21400,21300,522
|
|
20240402,125200,2164813000,21400,21350,21400,21300,640
|
|
20240402,125100,2151150000,21350,21400,21400,21300,208
|
|
20240402,125000,2146712800,21400,21400,21400,21300,447
|
|
20240402,124900,2137165450,21400,21350,21400,21300,479
|
|
20240402,124800,2126939000,21350,21350,21400,21250,554
|
|
20240402,124700,2115125950,21350,21400,21400,21300,89
|
|
20240402,124600,2113227200,21400,21350,21400,21250,1132
|
|
20240402,124500,2089083550,21350,21350,21400,21300,390
|
|
20240402,124400,2080758800,21350,21350,21400,21250,381
|
|
20240402,124300,2072627450,21350,21350,21400,21350,245
|
|
20240402,124200,2067393100,21350,21300,21400,21300,669
|
|
20240402,124100,2053090750,21300,21400,21400,21300,468
|
|
20240402,124000,2043087400,21400,21400,21400,21350,503
|
|
20240402,123900,2032335950,21400,21300,21400,21300,927
|
|
20240402,123800,2012505850,21350,21350,21350,21300,514
|
|
20240402,123700,2001535650,21300,21300,21350,21300,766
|
|
20240402,123600,1985202100,21350,21350,21400,21300,332
|
|
20240402,123500,1978105100,21350,21400,21400,21300,684
|
|
20240402,123400,1963482450,21400,21350,21400,21350,438
|
|
20240402,123300,1954121800,21400,21350,21400,21300,293
|
|
20240402,123200,1947859150,21350,21400,21400,21300,421
|
|
20240402,123100,1938863400,21400,21400,21400,21300,852
|
|
20240402,123000,1920648250,21400,21350,21400,21300,470
|
|
20240402,122900,1910601700,21300,21400,21400,21300,338
|
|
20240402,122800,1903374900,21400,21350,21400,21350,566
|
|
20240402,122700,1891280850,21350,21400,21400,21350,531
|
|
20240402,122600,1879936350,21400,21350,21400,21300,261
|
|
20240402,122500,1874366350,21350,21350,21350,21300,550
|
|
20240402,122400,1862628600,21400,21350,21400,21350,582
|
|
20240402,122300,1850183100,21400,21300,21400,21300,456
|
|
20240402,122200,1840449750,21400,21400,21400,21300,470
|
|
20240402,122100,1830410650,21400,21400,21400,21350,734
|
|
20240402,122000,1814707150,21400,21350,21400,21350,328
|
|
20240402,121900,1807696100,21400,21400,21400,21350,540
|
|
20240402,121800,1796149400,21400,21400,21400,21350,713
|
|
20240402,121700,1780894050,21400,21250,21400,21250,374
|
|
20240402,121600,1772927300,21250,21400,21400,21250,235
|
|
20240402,121500,1767915100,21400,21350,21400,21250,226
|
|
20240402,121400,1763097400,21400,21350,21400,21300,394
|
|
20240402,121300,1754687150,21350,21350,21350,21250,222
|
|
20240402,121200,1749961100,21350,21350,21350,21250,514
|
|
20240402,121100,1739011850,21300,21300,21350,21300,60
|
|
20240402,121000,1737733100,21350,21300,21350,21300,817
|
|
20240402,120900,1720297300,21250,21400,21400,21250,477
|
|
20240402,120800,1710132550,21400,21350,21400,21300,268
|
|
20240402,120700,1704410650,21300,21350,21400,21250,218
|
|
20240402,120600,1699761450,21350,21300,21400,21300,343
|
|
20240402,120500,1692444050,21350,21300,21400,21300,261
|
|
20240402,120400,1686873650,21300,21350,21350,21250,224
|
|
20240402,120300,1682102200,21350,21400,21400,21300,301
|
|
20240402,120200,1675672500,21400,21400,21400,21250,380
|
|
20240402,120100,1667568850,21350,21350,21400,21250,264
|
|
20240402,120000,1661942850,21300,21350,21400,21300,324
|
|
20240402,115900,1655023900,21350,21300,21400,21250,378
|
|
20240402,115800,1646949600,21250,21300,21400,21250,312
|
|
20240402,115700,1640291800,21350,21350,21400,21300,245
|
|
20240402,115600,1635057100,21350,21400,21400,21300,720
|
|
20240402,115500,1619653300,21400,21350,21400,21300,487
|
|
20240402,115400,1609257450,21350,21300,21400,21250,376
|
|
20240402,115300,1601234500,21300,21350,21400,21300,414
|
|
20240402,115200,1592397350,21250,21350,21400,21250,300
|
|
20240402,115100,1585990700,21350,21350,21400,21300,328
|
|
20240402,115000,1578979650,21350,21350,21400,21300,83
|
|
20240402,114900,1577206900,21350,21350,21400,21300,393
|
|
20240402,114800,1568806600,21350,21350,21400,21350,280
|
|
20240402,114700,1562822950,21350,21350,21400,21350,526
|
|
20240402,114600,1551573850,21350,21400,21400,21350,772
|
|
20240402,114500,1535068050,21400,21400,21400,21250,252
|
|
20240402,114400,1529677300,21400,21400,21400,21250,460
|
|
20240402,114300,1519845750,21350,21300,21400,21300,215
|
|
20240402,114200,1515258150,21400,21400,21400,21300,265
|
|
20240402,114100,1509591800,21350,21350,21400,21350,361
|
|
20240402,114000,1501871100,21350,21400,21400,21300,215
|
|
20240402,113900,1497275350,21350,21350,21400,21250,331
|
|
20240402,113800,1490222450,21400,21400,21400,21350,462
|
|
20240402,113700,1480339600,21400,21350,21400,21250,353
|
|
20240402,113600,1472798450,21300,21300,21350,21250,481
|
|
20240402,113500,1462543800,21300,21350,21350,21300,266
|
|
20240402,113400,1456866850,21300,21300,21350,21200,243
|
|
20240402,113300,1451690950,21300,21250,21350,21200,458
|
|
20240402,113200,1441937500,21300,21250,21350,21250,319
|
|
20240402,113100,1435142750,21250,21300,21350,21250,303
|
|
20240402,113000,1428677700,21250,21250,21350,21200,305
|
|
20240402,112900,1422184200,21250,21350,21350,21200,398
|
|
20240402,112800,1413723100,21350,21300,21350,21250,191
|
|
20240402,112700,1409655750,21300,21250,21300,21200,161
|
|
20240402,112600,1406232800,21250,21300,21350,21250,649
|
|
20240402,112500,1392414150,21300,21250,21300,21250,188
|
|
20240402,112400,1388414250,21300,21250,21350,21250,437
|
|
20240402,112300,1379104200,21300,21300,21300,21250,329
|
|
20240402,112200,1372099950,21250,21250,21350,21200,309
|
|
20240402,112100,1365519950,21250,21300,21300,21200,157
|
|
20240402,112000,1362185300,21300,21300,21350,21250,312
|
|
20240402,111900,1355532700,21350,21300,21350,21250,584
|
|
20240402,111800,1343104650,21300,21300,21350,21250,274
|
|
20240402,111700,1337266150,21300,21350,21400,21300,290
|
|
20240402,111600,1331075000,21300,21350,21350,21250,251
|
|
20240402,111500,1325734800,21400,21300,21400,21250,524
|
|
20240402,111400,1314569350,21300,21300,21300,21250,79
|
|
20240402,111300,1312886750,21300,21300,21400,21250,359
|
|
20240402,111200,1305228700,21300,21250,21350,21250,196
|
|
20240402,111100,1301053000,21300,21300,21350,21250,426
|
|
20240402,111000,1291982100,21300,21350,21350,21250,201
|
|
20240402,110900,1287700750,21400,21300,21400,21250,351
|
|
20240402,110800,1280213250,21300,21350,21400,21300,461
|
|
20240402,110700,1270368950,21300,21300,21400,21300,98
|
|
20240402,110600,1268274400,21300,21300,21400,21250,395
|
|
20240402,110500,1259855950,21350,21300,21400,21300,589
|
|
20240402,110400,1247292600,21300,21300,21350,21300,575
|
|
20240402,110300,1235025600,21300,21350,21350,21200,364
|
|
20240402,110200,1227283500,21300,21250,21300,21250,270
|
|
20240402,110100,1221534500,21300,21350,21350,21300,275
|
|
20240402,110000,1215668700,21350,21300,21350,21250,541
|
|
20240402,105900,1204151600,21250,21300,21350,21200,289
|
|
20240402,105800,1197997400,21300,21250,21300,21250,152
|
|
20240402,105700,1194763700,21300,21300,21300,21200,476
|
|
20240402,105600,1184638900,21250,21200,21250,21200,283
|
|
20240402,105500,1178631550,21200,21200,21350,21200,328
|
|
20240402,105400,1171652300,21250,21300,21300,21250,443
|
|
20240402,105300,1162223250,21300,21300,21300,21250,403
|
|
20240402,105200,1153647900,21300,21250,21300,21250,239
|
|
20240402,105100,1148561550,21300,21250,21300,21200,331
|
|
20240402,105000,1141524250,21250,21300,21300,21250,603
|
|
20240402,104900,1128686200,21250,21300,21300,21200,188
|
|
20240402,104800,1124692350,21250,21250,21300,21200,371
|
|
20240402,104700,1116804550,21250,21250,21250,21200,211
|
|
20240402,104600,1112325400,21250,21150,21250,21150,567
|
|
20240402,104500,1100292550,21200,21150,21250,21150,233
|
|
20240402,104400,1095356050,21150,21150,21200,21150,257
|
|
20240402,104300,1089910200,21200,21250,21250,21150,519
|
|
20240402,104200,1078897250,21250,21100,21250,21100,212
|
|
20240402,104100,1074402350,21150,21200,21250,21100,328
|
|
20240402,104000,1067451300,21150,21200,21200,21100,273
|
|
20240402,103900,1061673800,21200,21200,21250,21150,541
|
|
20240402,103800,1050200650,21150,21150,21200,21150,47
|
|
20240402,103700,1049206350,21100,21200,21250,21100,327
|
|
20240402,103600,1042265250,21150,21200,21250,21150,391
|
|
20240402,103500,1033983050,21200,21200,21200,21100,1237
|
|
20240402,103400,1007812900,21250,21300,21300,21200,632
|
|
20240402,103300,994381650,21300,21400,21400,21250,517
|
|
20240402,103200,983379750,21300,21300,21400,21300,373
|
|
20240402,103100,975417250,21300,21350,21350,21300,200
|
|
20240402,103000,971149350,21300,21300,21350,21250,254
|
|
20240402,102900,965733900,21300,21350,21400,21300,285
|
|
20240402,102800,959653200,21350,21250,21350,21250,305
|
|
20240402,102700,953151750,21250,21300,21350,21250,324
|
|
20240402,102600,946247350,21300,21300,21350,21300,465
|
|
20240402,102500,936326400,21350,21350,21400,21300,405
|
|
20240402,102400,927676650,21350,21350,21400,21300,403
|
|
20240402,102300,919066850,21350,21350,21400,21350,259
|
|
20240402,102200,913529550,21350,21400,21400,21300,405
|
|
20240402,102100,904874450,21400,21300,21400,21300,545
|
|
20240402,102000,893222350,21350,21350,21350,21300,223
|
|
20240402,101900,888464150,21350,21350,21400,21300,288
|
|
20240402,101800,882316450,21350,21350,21400,21300,630
|
|
20240402,101700,868860550,21300,21350,21400,21300,276
|
|
20240402,101600,862965250,21350,21350,21350,21300,169
|
|
20240402,101500,859358150,21300,21300,21350,21300,313
|
|
20240402,101400,852680750,21350,21300,21350,21300,476
|
|
20240402,101300,842522750,21300,21300,21300,21250,199
|
|
20240402,101200,838288150,21300,21250,21350,21250,353
|
|
20240402,101100,830767900,21250,21350,21350,21250,266
|
|
20240402,101000,825102350,21400,21300,21400,21250,501
|
|
20240402,100900,814424400,21300,21300,21350,21250,110
|
|
20240402,100800,812077450,21250,21300,21350,21250,333
|
|
20240402,100700,804986650,21300,21400,21400,21300,373
|
|
20240402,100600,797026500,21400,21350,21400,21350,225
|
|
20240402,100500,792218850,21350,21350,21350,21300,320
|
|
20240402,100400,785388650,21350,21350,21400,21250,308
|
|
20240402,100300,778811250,21400,21300,21400,21250,849
|
|
20240402,100200,760706400,21350,21350,21400,21300,212
|
|
20240402,100100,756178500,21300,21300,21400,21300,541
|
|
20240402,100000,744630900,21350,21400,21400,21350,142
|
|
20240402,095900,741598200,21350,21300,21350,21300,529
|
|
20240402,095800,730313500,21300,21300,21300,21250,143
|
|
20240402,095700,727270300,21300,21350,21350,21250,465
|
|
20240402,095600,717363600,21350,21350,21350,21300,466
|
|
20240402,095500,707419050,21350,21350,21400,21300,270
|
|
20240402,095400,701656400,21300,21350,21400,21300,204
|
|
20240402,095300,697297200,21300,21350,21400,21300,366
|
|
20240402,095200,689488050,21400,21350,21400,21300,447
|
|
20240402,095100,679934950,21350,21400,21400,21350,156
|
|
20240402,095000,676603900,21300,21350,21350,21300,470
|
|
20240402,094900,666582600,21400,21400,21400,21350,605
|
|
20240402,094800,653646650,21350,21350,21400,21350,367
|
|
20240402,094700,645797150,21350,21400,21400,21300,278
|
|
20240402,094600,639856350,21250,21400,21400,21250,298
|
|
20240402,094500,633498250,21400,21350,21400,21300,932
|
|
20240402,094400,613587700,21300,21300,21350,21300,291
|
|
20240402,094300,607381600,21300,21250,21350,21250,243
|
|
20240402,094200,602206750,21250,21400,21400,21250,469
|
|
20240402,094100,592203450,21450,21350,21450,21300,2067
|
|
20240402,094000,548017200,21400,21350,21500,21350,1161
|
|
20240402,093900,523118100,21350,21450,21450,21300,584
|
|
20240402,093800,510642700,21350,21300,21450,21300,630
|
|
20240402,093700,497162350,21300,21400,21400,21300,177
|
|
20240402,093600,493382300,21350,21350,21450,21350,387
|
|
20240402,093500,485102750,21350,21400,21400,21300,427
|
|
20240402,093400,475982250,21450,21400,21450,21400,880
|
|
20240402,093300,457130700,21350,21300,21350,21300,761
|
|
20240402,093200,440901650,21300,21250,21300,21200,633
|
|
20240402,093100,427462350,21250,21250,21250,21200,658
|
|
20240402,093000,413484300,21250,21150,21250,21100,509
|
|
20240402,092900,402701250,21200,21150,21200,21150,382
|
|
20240402,092800,394607550,21150,21200,21250,21150,170
|
|
20240402,092700,391006250,21250,21150,21250,21150,411
|
|
20240402,092600,382276050,21200,21200,21200,21150,128
|
|
20240402,092500,379568200,21200,21250,21250,21150,507
|
|
20240402,092400,368806250,21300,21300,21300,21250,145
|
|
20240402,092300,365719800,21250,21250,21300,21200,491
|
|
20240402,092200,355277950,21250,21200,21250,21150,99
|
|
20240402,092100,353181000,21250,21250,21250,21150,555
|
|
20240402,092000,341404950,21250,21250,21350,21250,369
|
|
20240402,091900,333552250,21250,21200,21250,21200,189
|
|
20240402,091800,329537250,21200,21200,21300,21200,413
|
|
20240402,091700,320759600,21250,21350,21350,21250,244
|
|
20240402,091600,315561400,21400,21200,21400,21200,500
|
|
20240402,091500,304921900,21250,21250,21250,21250,87
|
|
20240402,091400,303073150,21300,21300,21350,21150,653
|
|
20240402,091300,289188650,21300,21400,21400,21250,1232
|
|
20240402,091200,262892500,21400,21400,21400,21300,559
|
|
20240402,091100,250942850,21450,21450,21500,21400,1245
|
|
20240402,091000,224254000,21450,21400,21450,21350,449
|
|
20240402,090900,214640000,21400,21300,21500,21300,1696
|
|
20240402,090800,178360450,21250,21250,21250,21200,105
|
|
20240402,090700,176132200,21250,21350,21350,21250,443
|
|
20240402,090600,166695150,21300,21450,21500,21300,1341
|
|
20240402,090500,138013300,21500,21500,21500,21300,708
|
|
20240402,090400,122831500,21500,21450,21500,21150,1026
|
|
20240402,090300,100913050,21400,21300,21500,21050,701
|
|
20240402,090200,85952150,21500,21150,21500,21050,2474
|
|
20240402,090100,33010800,21000,20900,21100,20900,605
|
|
20240402,090000,20273700,20900,20850,21050,20800,970
|