575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,183200,2944684200,30500,30500,30500,30500,2952
|
|
20240409,183100,2944684200,30500,30500,30500,30500,0
|
|
20240409,183000,2944684200,30500,30500,30500,30500,0
|
|
20240409,182900,2944684200,30500,30500,30500,30500,0
|
|
20240409,182800,2944684200,30500,30500,30500,30500,0
|
|
20240409,182700,2944684200,30500,30500,30500,30500,0
|
|
20240409,182600,2944684200,30500,30500,30500,30500,0
|
|
20240409,182500,2944684200,30500,30500,30500,30500,0
|
|
20240409,182400,2944684200,30500,30500,30500,30500,0
|
|
20240409,182300,2944684200,30500,30500,30500,30500,0
|
|
20240409,182200,2944684200,30500,30500,30500,30500,0
|
|
20240409,182100,2944684200,30500,30500,30500,30500,0
|
|
20240409,182000,2944684200,30500,30500,30500,30500,0
|
|
20240409,181900,2944684200,30500,30500,30500,30500,0
|
|
20240409,181800,2944684200,30500,30500,30500,30500,0
|
|
20240409,181700,2944684200,30500,30500,30500,30500,0
|
|
20240409,181600,2944684200,30500,30500,30500,30500,0
|
|
20240409,181500,2944684200,30500,30500,30500,30500,0
|
|
20240409,181400,2944684200,30500,30500,30500,30500,0
|
|
20240409,181300,2944684200,30500,30500,30500,30500,0
|
|
20240409,181200,2944684200,30500,30500,30500,30500,0
|
|
20240409,181100,2944684200,30500,30500,30500,30500,0
|
|
20240409,181000,2944684200,30500,30500,30500,30500,0
|
|
20240409,180900,2944684200,30500,30500,30500,30500,0
|
|
20240409,180800,2944684200,30500,30500,30500,30500,0
|
|
20240409,180700,2944684200,30500,30500,30500,30500,0
|
|
20240409,180600,2944684200,30500,30500,30500,30500,0
|
|
20240409,180500,2944684200,30500,30500,30500,30500,0
|
|
20240409,180400,2944684200,30500,30500,30500,30500,0
|
|
20240409,180300,2944684200,30500,30500,30500,30500,0
|
|
20240409,180200,2944684200,30500,30500,30500,30500,2952
|
|
20240409,180100,2944684200,30500,30500,30500,30500,0
|
|
20240409,180000,2944684200,30500,30500,30500,30500,0
|
|
20240409,175900,2944684200,30500,30500,30500,30500,0
|
|
20240409,175800,2944684200,30500,30500,30500,30500,0
|
|
20240409,175700,2944684200,30500,30500,30500,30500,0
|
|
20240409,175600,2944684200,30500,30500,30500,30500,0
|
|
20240409,175500,2944684200,30500,30500,30500,30500,0
|
|
20240409,175400,2944684200,30500,30500,30500,30500,0
|
|
20240409,175300,2944684200,30500,30500,30500,30500,0
|
|
20240409,175200,2944684200,30500,30500,30500,30500,0
|
|
20240409,175100,2944684200,30500,30500,30500,30500,0
|
|
20240409,175000,2944684200,30500,30500,30500,30500,0
|
|
20240409,174900,2944684200,30500,30500,30500,30500,0
|
|
20240409,174800,2944684200,30500,30500,30500,30500,0
|
|
20240409,174700,2944684200,30500,30500,30500,30500,0
|
|
20240409,174600,2944684200,30500,30500,30500,30500,0
|
|
20240409,174500,2944684200,30500,30500,30500,30500,0
|
|
20240409,174400,2944684200,30500,30500,30500,30500,0
|
|
20240409,174300,2944684200,30500,30500,30500,30500,0
|
|
20240409,174200,2944684200,30500,30500,30500,30500,0
|
|
20240409,174100,2944684200,30500,30500,30500,30500,0
|
|
20240409,174000,2944684200,30500,30500,30500,30500,0
|
|
20240409,173900,2944684200,30500,30500,30500,30500,0
|
|
20240409,173800,2944684200,30500,30500,30500,30500,0
|
|
20240409,173700,2944684200,30500,30500,30500,30500,0
|
|
20240409,173600,2944684200,30500,30500,30500,30500,0
|
|
20240409,173500,2944684200,30500,30500,30500,30500,0
|
|
20240409,173400,2944684200,30500,30500,30500,30500,0
|
|
20240409,173300,2944684200,30500,30500,30500,30500,0
|
|
20240409,173200,2944684200,30500,30500,30500,30500,2952
|
|
20240409,173100,2944684200,30500,30500,30500,30500,0
|
|
20240409,173000,2944684200,30500,30500,30500,30500,0
|
|
20240409,172900,2944684200,30500,30500,30500,30500,0
|
|
20240409,172800,2944684200,30500,30500,30500,30500,0
|
|
20240409,172700,2944684200,30500,30500,30500,30500,0
|
|
20240409,172600,2944684200,30500,30500,30500,30500,0
|
|
20240409,172500,2944684200,30500,30500,30500,30500,0
|
|
20240409,172400,2944684200,30500,30500,30500,30500,0
|
|
20240409,172300,2944684200,30500,30500,30500,30500,0
|
|
20240409,172200,2944684200,30500,30500,30500,30500,0
|
|
20240409,172100,2944684200,30500,30500,30500,30500,0
|
|
20240409,172000,2944684200,30500,30500,30500,30500,0
|
|
20240409,171900,2944684200,30500,30500,30500,30500,0
|
|
20240409,171800,2944684200,30500,30500,30500,30500,0
|
|
20240409,171700,2944684200,30500,30500,30500,30500,0
|
|
20240409,171600,2944684200,30500,30500,30500,30500,0
|
|
20240409,171500,2944684200,30500,30500,30500,30500,0
|
|
20240409,171400,2944684200,30500,30500,30500,30500,0
|
|
20240409,171300,2944684200,30500,30500,30500,30500,0
|
|
20240409,171200,2944684200,30500,30500,30500,30500,0
|
|
20240409,171100,2944684200,30500,30500,30500,30500,0
|
|
20240409,171000,2944684200,30500,30500,30500,30500,0
|
|
20240409,170900,2944684200,30500,30500,30500,30500,0
|
|
20240409,170800,2944684200,30500,30500,30500,30500,0
|
|
20240409,170700,2944684200,30500,30500,30500,30500,0
|
|
20240409,170600,2944684200,30500,30500,30500,30500,0
|
|
20240409,170500,2944684200,30500,30500,30500,30500,0
|
|
20240409,170400,2944684200,30500,30500,30500,30500,0
|
|
20240409,170300,2944684200,30500,30500,30500,30500,0
|
|
20240409,170200,2944684200,30500,30500,30500,30500,2952
|
|
20240409,170100,2944684200,30500,30500,30500,30500,0
|
|
20240409,170000,2944684200,30500,30500,30500,30500,0
|
|
20240409,165900,2944684200,30500,30500,30500,30500,0
|
|
20240409,165800,2944684200,30500,30500,30500,30500,0
|
|
20240409,165700,2944684200,30500,30500,30500,30500,0
|
|
20240409,165600,2944684200,30500,30500,30500,30500,0
|
|
20240409,165500,2944684200,30500,30500,30500,30500,0
|
|
20240409,165400,2944684200,30500,30500,30500,30500,0
|
|
20240409,165300,2944684200,30500,30500,30500,30500,0
|
|
20240409,165200,2944684200,30500,30500,30500,30500,0
|
|
20240409,165100,2944684200,30500,30500,30500,30500,0
|
|
20240409,165000,2944684200,30500,30500,30500,30500,0
|
|
20240409,164900,2944684200,30500,30500,30500,30500,0
|
|
20240409,164800,2944684200,30500,30500,30500,30500,0
|
|
20240409,164700,2944684200,30500,30500,30500,30500,0
|
|
20240409,164600,2944684200,30500,30500,30500,30500,0
|
|
20240409,164500,2944684200,30500,30500,30500,30500,0
|
|
20240409,164400,2944684200,30500,30500,30500,30500,0
|
|
20240409,164300,2944684200,30500,30500,30500,30500,0
|
|
20240409,164200,2944684200,30500,30500,30500,30500,0
|
|
20240409,164100,2944684200,30500,30500,30500,30500,0
|
|
20240409,164000,2944684200,30500,30500,30500,30500,0
|
|
20240409,163900,2944684200,30500,30500,30500,30500,0
|
|
20240409,163800,2944684200,30500,30500,30500,30500,0
|
|
20240409,163700,2944684200,30500,30500,30500,30500,0
|
|
20240409,163600,2944684200,30500,30500,30500,30500,0
|
|
20240409,163500,2944684200,30500,30500,30500,30500,0
|
|
20240409,163400,2944684200,30500,30500,30500,30500,0
|
|
20240409,163300,2944684200,30500,30500,30500,30500,0
|
|
20240409,163200,2944684200,30500,30500,30500,30500,2952
|
|
20240409,163100,2944684200,30500,30500,30500,30500,0
|
|
20240409,163000,2944684200,30500,30500,30500,30500,0
|
|
20240409,162900,2944684200,30500,30500,30500,30500,0
|
|
20240409,162800,2944684200,30500,30500,30500,30500,0
|
|
20240409,162700,2944684200,30500,30500,30500,30500,0
|
|
20240409,162600,2944684200,30500,30500,30500,30500,0
|
|
20240409,162500,2944684200,30500,30500,30500,30500,0
|
|
20240409,162400,2944684200,30500,30500,30500,30500,0
|
|
20240409,162300,2944684200,30500,30500,30500,30500,0
|
|
20240409,162200,2944684200,30500,30500,30500,30500,0
|
|
20240409,162100,2944684200,30500,30500,30500,30500,0
|
|
20240409,162000,2944684200,30500,30500,30500,30500,0
|
|
20240409,161900,2944684200,30500,30500,30500,30500,0
|
|
20240409,161800,2944684200,30500,30500,30500,30500,0
|
|
20240409,161700,2944684200,30500,30500,30500,30500,0
|
|
20240409,161600,2944684200,30500,30500,30500,30500,0
|
|
20240409,161500,2944684200,30500,30500,30500,30500,0
|
|
20240409,161400,2944684200,30500,30500,30500,30500,0
|
|
20240409,161300,2944684200,30500,30500,30500,30500,0
|
|
20240409,161200,2944684200,30500,30500,30500,30500,0
|
|
20240409,161100,2944684200,30500,30500,30500,30500,0
|
|
20240409,161000,2944684200,30500,30500,30500,30500,0
|
|
20240409,160900,2944684200,30500,30500,30500,30500,0
|
|
20240409,160800,2944684200,30500,30500,30500,30500,0
|
|
20240409,160700,2944684200,30500,30500,30500,30500,0
|
|
20240409,160600,2944684200,30500,30500,30500,30500,0
|
|
20240409,160500,2944684200,30500,30500,30500,30500,0
|
|
20240409,160400,2944684200,30500,30500,30500,30500,0
|
|
20240409,160300,2944684200,30500,30500,30500,30500,0
|
|
20240409,160200,2944684200,30500,30500,30500,30500,2952
|
|
20240409,160100,2944684200,30500,30500,30500,30500,0
|
|
20240409,160000,2944684200,30500,30500,30500,30500,0
|
|
20240409,155900,2944684200,30500,30500,30500,30500,0
|
|
20240409,155800,2944684200,30500,30500,30500,30500,0
|
|
20240409,155700,2944684200,30500,30500,30500,30500,0
|
|
20240409,155600,2944684200,30500,30500,30500,30500,0
|
|
20240409,155500,2944684200,30500,30500,30500,30500,0
|
|
20240409,155400,2944684200,30500,30500,30500,30500,0
|
|
20240409,155300,2944684200,30500,30500,30500,30500,0
|
|
20240409,155200,2944684200,30500,30500,30500,30500,0
|
|
20240409,155100,2944684200,30500,30500,30500,30500,0
|
|
20240409,155000,2944684200,30500,30500,30500,30500,0
|
|
20240409,154900,2944684200,30500,30500,30500,30500,0
|
|
20240409,154800,2944684200,30500,30500,30500,30500,0
|
|
20240409,154700,2944684200,30500,30500,30500,30500,0
|
|
20240409,154600,2944684200,30500,30500,30500,30500,0
|
|
20240409,154500,2944684200,30500,30500,30500,30500,0
|
|
20240409,154400,2944684200,30500,30500,30500,30500,0
|
|
20240409,154300,2944684200,30500,30500,30500,30500,0
|
|
20240409,154200,2944684200,30500,30500,30500,30500,0
|
|
20240409,154100,2944684200,30500,30500,30500,30500,0
|
|
20240409,154000,2944684200,30500,30500,30500,30500,0
|
|
20240409,153900,2944684200,30500,30500,30500,30500,0
|
|
20240409,153800,2944684200,30500,30500,30500,30500,0
|
|
20240409,153700,2944684200,30500,30500,30500,30500,0
|
|
20240409,153600,2944684200,30500,30500,30500,30500,0
|
|
20240409,153500,2944684200,30500,30500,30500,30500,0
|
|
20240409,153400,2944684200,30500,30500,30500,30500,0
|
|
20240409,153300,2944684200,30500,30500,30500,30500,0
|
|
20240409,153200,2944684200,30500,30500,30500,30500,2952
|
|
20240409,153100,2944684200,30500,30500,30500,30500,0
|
|
20240409,153000,2944684200,30500,30500,30500,30500,2952
|
|
20240409,152900,2854648200,30550,30550,30550,30550,0
|
|
20240409,152800,2854648200,30550,30550,30550,30550,0
|
|
20240409,152700,2854648200,30550,30550,30550,30550,0
|
|
20240409,152600,2854648200,30550,30550,30550,30550,0
|
|
20240409,152500,2854648200,30550,30550,30550,30550,0
|
|
20240409,152400,2854648200,30550,30550,30550,30550,0
|
|
20240409,152300,2854648200,30550,30550,30550,30550,0
|
|
20240409,152200,2854648200,30550,30550,30550,30550,0
|
|
20240409,152100,2854648200,30550,30550,30550,30550,0
|
|
20240409,152000,2854648200,30550,30550,30550,30550,0
|
|
20240409,151900,2854648200,30550,30550,30600,30550,113
|
|
20240409,151800,2851192100,30550,30600,30600,30550,54
|
|
20240409,151700,2849539950,30550,30600,30600,30550,531
|
|
20240409,151600,2833309800,30600,30600,30600,30550,137
|
|
20240409,151500,2829118100,30600,30550,30600,30550,36
|
|
20240409,151400,2828016550,30550,30600,30600,30550,54
|
|
20240409,151300,2826364200,30600,30600,30600,30550,31
|
|
20240409,151200,2825416100,30600,30600,30600,30550,125
|
|
20240409,151100,2821591400,30600,30550,30600,30550,308
|
|
20240409,151000,2812172100,30550,30500,30550,30500,204
|
|
20240409,150900,2805940150,30500,30550,30550,30500,17
|
|
20240409,150800,2805421400,30500,30550,30550,30500,25
|
|
20240409,150700,2804658250,30550,30550,30600,30500,438
|
|
20240409,150600,2791278800,30600,30600,30600,30550,209
|
|
20240409,150500,2784888500,30550,30550,30550,30500,26
|
|
20240409,150400,2784094700,30600,30600,30600,30500,17
|
|
20240409,150300,2783574700,30600,30600,30600,30600,463
|
|
20240409,150200,2769406900,30600,30500,30600,30500,1415
|
|
20240409,150100,2726189650,30550,30550,30550,30500,52
|
|
20240409,150000,2724602550,30500,30550,30550,30500,143
|
|
20240409,145900,2720239450,30500,30500,30550,30500,117
|
|
20240409,145800,2716665400,30500,30500,30500,30450,101
|
|
20240409,145700,2713584950,30450,30450,30550,30450,35
|
|
20240409,145600,2712518700,30450,30500,30550,30450,198
|
|
20240409,145500,2706480400,30450,30450,30500,30450,46
|
|
20240409,145400,2705079100,30500,30500,30550,30450,327
|
|
20240409,145300,2695104650,30500,30500,30500,30450,161
|
|
20240409,145200,2690194600,30500,30500,30500,30450,100
|
|
20240409,145100,2687145050,30450,30500,30550,30450,412
|
|
20240409,145000,2674564550,30550,30500,30550,30500,191
|
|
20240409,144900,2668738800,30450,30450,30500,30450,430
|
|
20240409,144800,2655644400,30500,30450,30500,30450,88
|
|
20240409,144700,2652963750,30450,30450,30500,30450,13
|
|
20240409,144600,2652567550,30500,30450,30500,30450,26
|
|
20240409,144500,2651775500,30500,30500,30500,30450,148
|
|
20240409,144400,2647261550,30500,30450,30500,30450,33
|
|
20240409,144300,2646256100,30450,30500,30500,30450,14
|
|
20240409,144200,2645829550,30450,30450,30500,30450,332
|
|
20240409,144100,2635719900,30450,30450,30450,30400,42
|
|
20240409,144000,2634442050,30400,30450,30450,30400,29
|
|
20240409,143900,2633559050,30450,30400,30450,30400,39
|
|
20240409,143800,2632372700,30450,30450,30450,30400,16
|
|
20240409,143700,2631885550,30450,30450,30450,30400,37
|
|
20240409,143600,2630759500,30400,30450,30450,30400,37
|
|
20240409,143500,2629633950,30450,30450,30450,30400,10
|
|
20240409,143400,2629329500,30450,30400,30450,30400,14
|
|
20240409,143300,2628903650,30400,30450,30450,30400,77
|
|
20240409,143200,2626562500,30450,30400,30450,30400,27
|
|
20240409,143100,2625741450,30400,30450,30450,30400,351
|
|
20240409,143000,2615070050,30450,30450,30450,30450,9
|
|
20240409,142900,2614796000,30400,30400,30450,30400,22
|
|
20240409,142800,2614126950,30400,30450,30450,30400,29
|
|
20240409,142700,2613244550,30400,30450,30450,30400,117
|
|
20240409,142600,2609682400,30400,30400,30450,30400,41
|
|
20240409,142500,2608434500,30450,30450,30450,30400,179
|
|
20240409,142400,2602984000,30450,30450,30450,30450,48
|
|
20240409,142300,2601522400,30450,30450,30450,30400,23
|
|
20240409,142200,2600822100,30450,30500,30500,30400,16
|
|
20240409,142100,2600334700,30450,30450,30500,30400,124
|
|
20240409,142000,2596561200,30450,30400,30450,30400,140
|
|
20240409,141900,2592299450,30450,30450,30450,30450,376
|
|
20240409,141800,2580850250,30500,30450,30500,30450,59
|
|
20240409,141700,2579050800,30450,30450,30450,30450,40
|
|
20240409,141600,2577832800,30450,30500,30550,30450,47
|
|
20240409,141500,2576398700,30500,30550,30550,30500,34
|
|
20240409,141400,2575361450,30500,30500,30500,30500,123
|
|
20240409,141300,2571609950,30550,30500,30550,30500,25
|
|
20240409,141200,2570846900,30450,30500,30500,30450,48
|
|
20240409,141100,2569382950,30550,30500,30550,30500,105
|
|
20240409,141000,2566179700,30450,30450,30450,30450,12
|
|
20240409,140900,2565814300,30550,30500,30550,30500,77
|
|
20240409,140800,2563465550,30450,30500,30500,30450,73
|
|
20240409,140700,2561239950,30450,30450,30450,30450,8
|
|
20240409,140600,2560996350,30450,30450,30500,30450,72
|
|
20240409,140500,2558803300,30450,30450,30450,30450,1
|
|
20240409,140400,2558772850,30450,30400,30450,30400,478
|
|
20240409,140300,2544217850,30400,30450,30450,30400,76
|
|
20240409,140200,2541904300,30450,30450,30450,30450,43
|
|
20240409,140100,2540594950,30450,30450,30450,30400,100
|
|
20240409,140000,2537550050,30500,30500,30500,30450,29
|
|
20240409,135900,2536665900,30450,30500,30500,30450,11
|
|
20240409,135800,2536330500,30500,30500,30500,30500,14
|
|
20240409,135700,2535903500,30450,30450,30550,30450,13
|
|
20240409,135600,2535507150,30400,30400,30400,30400,113
|
|
20240409,135500,2532071950,30400,30450,30550,30400,309
|
|
20240409,135400,2522662450,30500,30450,30500,30450,76
|
|
20240409,135300,2520344800,30550,30450,30550,30450,7
|
|
20240409,135200,2520131150,30500,30500,30500,30500,35
|
|
20240409,135100,2519063650,30450,30500,30500,30450,13
|
|
20240409,135000,2518667200,30500,30500,30500,30500,21
|
|
20240409,134900,2518026700,30450,30450,30450,30450,2
|
|
20240409,134800,2517965800,30450,30500,30550,30450,564
|
|
20240409,134700,2500764050,30500,30500,30550,30500,19
|
|
20240409,134600,2500184100,30500,30550,30550,30500,15
|
|
20240409,134500,2499726350,30550,30550,30550,30500,11
|
|
20240409,134400,2499390350,30500,30500,30500,30500,174
|
|
20240409,134300,2494083350,30550,30500,30550,30500,6
|
|
20240409,134200,2493900100,30550,30500,30550,30500,19
|
|
20240409,134100,2493320050,30500,30500,30550,30500,26
|
|
20240409,134000,2492526800,30550,30500,30550,30500,5
|
|
20240409,133900,2492374100,30500,30500,30550,30500,16
|
|
20240409,133800,2491885850,30500,30550,30550,30500,12
|
|
20240409,133700,2491519300,30550,30550,30550,30500,65
|
|
20240409,133600,2489534650,30450,30450,30550,30450,7
|
|
20240409,133500,2489321000,30500,30450,30500,30450,514
|
|
20240409,133400,2473644600,30450,30500,30500,30450,54
|
|
20240409,133300,2471999850,30500,30500,30500,30450,601
|
|
20240409,133200,2453675550,30450,30500,30500,30450,11
|
|
20240409,133100,2453340350,30500,30450,30500,30450,44
|
|
20240409,133000,2451999150,30500,30450,30500,30450,28
|
|
20240409,132900,2451145950,30450,30500,30500,30450,6
|
|
20240409,132800,2450963000,30450,30400,30500,30400,293
|
|
20240409,132700,2442041350,30400,30450,30450,30400,13
|
|
20240409,132600,2441645900,30400,30450,30450,30400,8
|
|
20240409,132500,2441402350,30450,30400,30450,30400,20
|
|
20240409,132400,2440793850,30400,30450,30450,30400,85
|
|
20240409,132300,2438209250,30450,30400,30450,30400,90
|
|
20240409,132200,2435469250,30450,30500,30500,30450,24
|
|
20240409,132100,2434738200,30450,30400,30450,30400,28
|
|
20240409,132000,2433885650,30400,30450,30500,30400,506
|
|
20240409,131900,2418484000,30500,30500,30500,30500,32
|
|
20240409,131800,2417508000,30500,30400,30500,30400,29
|
|
20240409,131700,2416624500,30500,30500,30500,30500,9
|
|
20240409,131600,2416350000,30500,30400,30500,30400,87
|
|
20240409,131500,2413700050,30450,30500,30500,30450,14
|
|
20240409,131400,2413273500,30400,30400,30500,30400,443
|
|
20240409,131300,2399784100,30400,30450,30450,30400,13
|
|
20240409,131200,2399388650,30400,30350,30400,30350,4
|
|
20240409,131100,2399267100,30400,30400,30450,30400,52
|
|
20240409,131000,2397686050,30400,30400,30400,30400,1
|
|
20240409,130900,2397655650,30350,30350,30450,30350,130
|
|
20240409,130800,2393703250,30350,30350,30400,30350,109
|
|
20240409,130700,2390390100,30450,30450,30450,30350,138
|
|
20240409,130600,2386194500,30400,30400,30450,30400,159
|
|
20240409,130500,2381360650,30400,30400,30400,30400,42
|
|
20240409,130400,2380083850,30400,30400,30450,30400,228
|
|
20240409,130300,2373151850,30400,30450,30450,30400,64
|
|
20240409,130200,2371203150,30450,30450,30450,30450,140
|
|
20240409,130100,2366940150,30450,30500,30500,30450,57
|
|
20240409,130000,2365204450,30500,30450,30500,30450,24
|
|
20240409,125900,2364473400,30500,30450,30500,30450,56
|
|
20240409,125800,2362767800,30450,30450,30450,30450,404
|
|
20240409,125700,2350466000,30450,30500,30500,30450,99
|
|
20240409,125600,2347446750,30500,30500,30500,30500,33
|
|
20240409,125500,2346440250,30500,30550,30550,30500,83
|
|
20240409,125400,2343908000,30500,30500,30500,30500,34
|
|
20240409,125300,2342871000,30500,30450,30500,30450,6
|
|
20240409,125200,2342688050,30500,30550,30550,30500,68
|
|
20240409,125100,2340613600,30500,30500,30500,30500,3
|
|
20240409,125000,2340522100,30500,30450,30550,30450,22
|
|
20240409,124900,2339850750,30500,30500,30500,30500,20
|
|
20240409,124800,2339240750,30500,30500,30500,30450,33
|
|
20240409,124700,2338234300,30450,30450,30450,30450,9
|
|
20240409,124600,2337960250,30500,30450,30500,30450,71
|
|
20240409,124500,2335798050,30450,30500,30500,30450,25
|
|
20240409,124400,2335036250,30550,30500,30550,30500,220
|
|
20240409,124300,2328326000,30500,30500,30550,30500,153
|
|
20240409,124200,2323659050,30500,30550,30550,30500,320
|
|
20240409,124100,2313883800,30550,30500,30550,30500,73
|
|
20240409,124000,2311654150,30500,30500,30550,30500,47
|
|
20240409,123900,2310220100,30550,30550,30550,30500,38
|
|
20240409,123800,2309059850,30550,30500,30550,30500,18
|
|
20240409,123700,2308510600,30600,30550,30600,30550,28
|
|
20240409,123600,2307654950,30550,30550,30600,30550,23
|
|
20240409,123500,2306951550,30550,30600,30600,30550,106
|
|
20240409,123400,2303708250,30600,30550,30600,30550,233
|
|
20240409,123300,2296578950,30550,30550,30600,30550,1392
|
|
20240409,123200,2254008100,30500,30550,30550,30500,132
|
|
20240409,123100,2249978600,30500,30500,30550,30500,24
|
|
20240409,123000,2249246200,30550,30550,30550,30550,5
|
|
20240409,122900,2249093450,30500,30500,30500,30500,42
|
|
20240409,122800,2247812450,30500,30500,30500,30450,89
|
|
20240409,122700,2245098450,30450,30550,30550,30450,6
|
|
20240409,122600,2244915250,30550,30450,30550,30450,37
|
|
20240409,122500,2243787250,30500,30450,30500,30450,6
|
|
20240409,122400,2243604300,30500,30500,30500,30500,50
|
|
20240409,122300,2242079300,30450,30450,30500,30450,28
|
|
20240409,122200,2241226300,30500,30500,30500,30500,0
|
|
20240409,122100,2241226300,30500,30450,30500,30450,343
|
|
20240409,122000,2230781150,30450,30500,30500,30450,25
|
|
20240409,121900,2230019150,30450,30450,30500,30450,26
|
|
20240409,121800,2229227250,30450,30500,30500,30450,8
|
|
20240409,121700,2228983300,30500,30500,30500,30500,0
|
|
20240409,121600,2228983300,30500,30500,30550,30450,124
|
|
20240409,121500,2225201300,30550,30500,30550,30500,102
|
|
20240409,121400,2222085300,30550,30450,30550,30450,23
|
|
20240409,121300,2221383300,30550,30550,30550,30500,330
|
|
20240409,121200,2211302400,30450,30500,30550,30450,169
|
|
20240409,121100,2206150050,30550,30550,30550,30500,547
|
|
20240409,121000,2189450800,30500,30550,30550,30500,10
|
|
20240409,120900,2189145750,30500,30500,30550,30500,65
|
|
20240409,120800,2187163000,30450,30450,30450,30450,22
|
|
20240409,120700,2186493100,30500,30450,30500,30450,21
|
|
20240409,120600,2185853050,30450,30500,30500,30450,21
|
|
20240409,120500,2185213350,30500,30500,30500,30500,12
|
|
20240409,120400,2184847350,30450,30450,30550,30450,210
|
|
20240409,120300,2178451950,30500,30500,30500,30500,62
|
|
20240409,120200,2176560950,30500,30550,30550,30500,21
|
|
20240409,120100,2175920200,30450,30450,30450,30450,1
|
|
20240409,120000,2175889750,30450,30500,30550,30450,90
|
|
20240409,115900,2173144650,30500,30500,30500,30500,11
|
|
20240409,115800,2172809150,30550,30500,30550,30500,65
|
|
20240409,115700,2170826400,30550,30550,30550,30500,40
|
|
20240409,115600,2169605000,30550,30550,30550,30550,45
|
|
20240409,115500,2168230250,30550,30500,30600,30500,180
|
|
20240409,115400,2162738700,30500,30500,30500,30500,3
|
|
20240409,115300,2162647200,30550,30550,30600,30500,31
|
|
20240409,115200,2161699550,30600,30550,30600,30550,480
|
|
20240409,115100,2147029050,30600,30550,30600,30500,16
|
|
20240409,115000,2146540000,30550,30500,30600,30500,280
|
|
20240409,114900,2137997700,30500,30500,30500,30500,1
|
|
20240409,114800,2137967200,30600,30600,30600,30550,161
|
|
20240409,114700,2133040850,30600,30600,30600,30600,199
|
|
20240409,114600,2126951450,30600,30650,30650,30600,12
|
|
20240409,114500,2126583700,30600,30650,30650,30600,18
|
|
20240409,114400,2126032600,30600,30600,30650,30600,26
|
|
20240409,114300,2125236750,30600,30600,30650,30600,1204
|
|
20240409,114200,2088394000,30550,30500,30550,30500,136
|
|
20240409,114100,2084245350,30550,30550,30550,30500,105
|
|
20240409,114000,2081038150,30500,30550,30550,30500,16
|
|
20240409,113900,2080549950,30600,30500,30600,30300,4163
|
|
20240409,113800,1954014050,30550,30550,30600,30500,178
|
|
20240409,113700,1948580700,30550,30600,30600,30550,176
|
|
20240409,113600,1943202900,30550,30550,30600,30550,39
|
|
20240409,113500,1942010950,30600,30600,30600,30600,38
|
|
20240409,113400,1940848150,30600,30650,30650,30550,81
|
|
20240409,113300,1938369850,30650,30650,30650,30600,581
|
|
20240409,113200,1920582300,30650,30600,30650,30600,1337
|
|
20240409,113100,1879603300,30600,30650,30650,30600,25
|
|
20240409,113000,1878837500,30700,30600,30700,30600,1004
|
|
20240409,112900,1848023700,30550,30650,30650,30550,22
|
|
20240409,112800,1847350250,30600,30600,30600,30600,1
|
|
20240409,112700,1847319650,30550,30600,30600,30550,26
|
|
20240409,112600,1846524850,30650,30600,30650,30550,255
|
|
20240409,112500,1838722550,30550,30600,30600,30550,46
|
|
20240409,112400,1837317000,30550,30600,30600,30550,76
|
|
20240409,112300,1834994500,30600,30600,30600,30550,165
|
|
20240409,112200,1829945550,30650,30750,30750,30650,152
|
|
20240409,112100,1825285450,30750,30750,30750,30700,1044
|
|
20240409,112000,1793234150,30750,30750,30800,30750,2114
|
|
20240409,111900,1728141900,30700,30650,30700,30650,319
|
|
20240409,111800,1718349200,30650,30600,30650,30600,95
|
|
20240409,111700,1715437950,30600,30600,30650,30600,15
|
|
20240409,111600,1714978700,30650,30650,30650,30650,14
|
|
20240409,111500,1714549600,30600,30600,30650,30600,162
|
|
20240409,111400,1709589750,30600,30600,30650,30600,96
|
|
20240409,111300,1706650750,30600,30600,30600,30600,0
|
|
20240409,111200,1706650750,30600,30600,30600,30550,34
|
|
20240409,111100,1705610900,30550,30550,30600,30550,123
|
|
20240409,111000,1701853000,30500,30550,30550,30450,19
|
|
20240409,110900,1701273150,30500,30500,30500,30450,170
|
|
20240409,110800,1696088200,30450,30450,30500,30450,27
|
|
20240409,110700,1695265900,30500,30450,30500,30450,42
|
|
20240409,110600,1693985150,30450,30450,30450,30450,1
|
|
20240409,110500,1693954700,30500,30450,30550,30450,35
|
|
20240409,110400,1692887750,30500,30550,30550,30500,21
|
|
20240409,110300,1692246750,30500,30550,30550,30500,899
|
|
20240409,110200,1664826900,30550,30500,30550,30500,161
|
|
20240409,110100,1659915900,30550,30550,30600,30550,270
|
|
20240409,110000,1651667200,30600,30550,30650,30550,29
|
|
20240409,105900,1650779000,30550,30600,30600,30550,417
|
|
20240409,105800,1638019700,30600,30550,30600,30550,216
|
|
20240409,105700,1631415400,30550,30550,30550,30550,11
|
|
20240409,105600,1631079350,30600,30500,30600,30500,623
|
|
20240409,105500,1612048200,30550,30500,30550,30500,32
|
|
20240409,105400,1611071500,30500,30500,30500,30500,195
|
|
20240409,105300,1605124000,30500,30500,30500,30500,359
|
|
20240409,105200,1594174500,30500,30500,30550,30500,86
|
|
20240409,105100,1591551400,30500,30550,30550,30500,85
|
|
20240409,105000,1588957650,30550,30550,30550,30550,78
|
|
20240409,104900,1586574750,30550,30500,30550,30500,25
|
|
20240409,104800,1585812000,30500,30500,30550,30500,23
|
|
20240409,104700,1585110250,30400,30400,30400,30350,214
|
|
20240409,104600,1578614100,30400,30500,30500,30400,114
|
|
20240409,104500,1575147100,30450,30450,30450,30450,18
|
|
20240409,104400,1574599000,30450,30450,30450,30450,15
|
|
20240409,104300,1574142250,30500,30450,30500,30450,17
|
|
20240409,104200,1573624300,30500,30450,30500,30450,20
|
|
20240409,104100,1573015050,30400,30550,30550,30300,2923
|
|
20240409,104000,1484140100,30550,30550,30550,30550,7
|
|
20240409,103900,1483926250,30550,30550,30550,30500,102
|
|
20240409,103800,1480810500,30550,30600,30600,30550,102
|
|
20240409,103700,1477693200,30600,30550,30600,30550,20
|
|
20240409,103600,1477081600,30600,30600,30600,30600,8
|
|
20240409,103500,1476836800,30600,30550,30650,30550,35
|
|
20240409,103400,1475766100,30550,30600,30650,30550,101
|
|
20240409,103300,1472674100,30600,30600,30650,30600,396
|
|
20240409,103200,1460556450,30550,30600,30600,30550,131
|
|
20240409,103100,1456553950,30600,30650,30650,30600,88
|
|
20240409,103000,1453858900,30650,30550,30650,30550,56
|
|
20240409,102900,1452145250,30550,30600,30600,30550,54
|
|
20240409,102800,1450495050,30650,30600,30650,30600,76
|
|
20240409,102700,1448169200,30650,30650,30650,30600,33
|
|
20240409,102600,1447158550,30600,30600,30600,30600,5
|
|
20240409,102500,1447005550,30600,30650,30650,30600,21
|
|
20240409,102400,1446362450,30550,30600,30600,30550,451
|
|
20240409,102300,1432562350,30650,30500,30650,30500,965
|
|
20240409,102200,1403051050,30450,30500,30550,30450,526
|
|
20240409,102100,1387005350,30500,30450,30500,30450,67
|
|
20240409,102000,1384962350,30450,30500,30500,30450,294
|
|
20240409,101900,1376007650,30500,30450,30500,30400,480
|
|
20240409,101800,1361389850,30450,30450,30450,30450,16
|
|
20240409,101700,1360902650,30450,30450,30450,30450,27
|
|
20240409,101600,1360080500,30450,30400,30450,30350,208
|
|
20240409,101500,1353756700,30250,30250,30250,30250,0
|
|
20240409,101400,1353756700,30250,30400,30400,30250,16
|
|
20240409,101300,1353270450,30300,30150,30300,30050,1188
|
|
20240409,101200,1317476150,30300,30200,30300,30000,1152
|
|
20240409,101100,1282776200,30400,30500,30500,30000,6551
|
|
20240409,101000,1085676650,30250,30350,30350,30250,1000
|
|
20240409,100900,1055367350,30500,30500,30500,30500,5
|
|
20240409,100800,1055214850,30350,30350,30350,30350,1901
|
|
20240409,100700,997519500,30350,30500,30500,30350,2120
|
|
20240409,100600,932970700,30550,30550,30550,30550,0
|
|
20240409,100500,932970700,30550,30550,30550,30550,282
|
|
20240409,100400,924355600,30550,30550,30550,30550,17
|
|
20240409,100300,923836250,30550,30550,30550,30550,196
|
|
20240409,100200,917848450,30550,30550,30600,30550,208
|
|
20240409,100100,911493750,30550,30550,30550,30550,22
|
|
20240409,100000,910821650,30550,30550,30600,30550,222
|
|
20240409,095900,904039000,30600,30550,30600,30550,12
|
|
20240409,095800,903672350,30600,30600,30600,30550,108
|
|
20240409,095700,900367650,30550,30600,30600,30550,156
|
|
20240409,095600,895594100,30600,30600,30600,30600,55
|
|
20240409,095500,893911100,30600,30600,30600,30600,510
|
|
20240409,095400,878305100,30500,30600,30600,30500,1995
|
|
20240409,095300,817432900,30600,30650,30650,30600,7
|
|
20240409,095200,817218450,30600,30650,30650,30600,767
|
|
20240409,095100,793746300,30700,30700,30700,30700,26
|
|
20240409,095000,792948100,30700,30650,30700,30650,90
|
|
20240409,094900,790189450,30700,30700,30700,30650,167
|
|
20240409,094800,785068050,30700,30700,30700,30700,6
|
|
20240409,094700,784883850,30700,30600,30700,30600,250
|
|
20240409,094600,777227750,30600,30600,30600,30600,55
|
|
20240409,094500,775544750,30600,30550,30600,30550,505
|
|
20240409,094400,760101250,30550,30600,30600,30550,457
|
|
20240409,094300,746120750,30600,30650,30650,30600,1297
|
|
20240409,094200,706431250,30650,30650,30650,30650,25
|
|
20240409,094100,705665000,30650,30700,30700,30650,370
|
|
20240409,094000,694309100,30700,30700,30700,30700,310
|
|
20240409,093900,684792100,30700,30700,30700,30700,219
|
|
20240409,093800,678068800,30600,30650,30700,30600,515
|
|
20240409,093700,662284300,30650,30700,30700,30650,174
|
|
20240409,093600,656942600,30750,30700,30750,30600,78
|
|
20240409,093500,654549000,30700,30750,30750,30600,1132
|
|
20240409,093400,619907800,30650,30900,30900,30650,2205
|
|
20240409,093300,552112850,30850,30850,30900,30850,80
|
|
20240409,093200,549643550,30800,30850,30850,30800,386
|
|
20240409,093100,537736950,30850,30850,30850,30850,17
|
|
20240409,093000,537212500,30850,30850,30900,30850,236
|
|
20240409,092900,529930850,30900,30850,30900,30800,805
|
|
20240409,092800,505097950,31000,30850,31000,30850,723
|
|
20240409,092700,482725850,30900,30800,30900,30800,1151
|
|
20240409,092600,447186100,30800,30750,30850,30700,643
|
|
20240409,092500,427394900,30750,30650,30750,30650,835
|
|
20240409,092400,401784000,30600,30550,30650,30550,1284
|
|
20240409,092300,362468550,30550,30550,30600,30550,48
|
|
20240409,092200,360999900,30600,30550,30600,30550,370
|
|
20240409,092100,349691150,30550,30550,30550,30550,137
|
|
20240409,092000,345505800,30550,30550,30550,30500,220
|
|
20240409,091900,338784950,30550,30500,30550,30500,238
|
|
20240409,091800,331514600,30500,30400,30500,30400,1333
|
|
20240409,091700,290910700,30400,30350,30400,30350,227
|
|
20240409,091600,284018400,30400,30450,30450,30400,362
|
|
20240409,091500,273007150,30450,30500,30500,30450,72
|
|
20240409,091400,270813300,30500,30500,30550,30450,615
|
|
20240409,091300,252058100,30500,30500,30500,30500,162
|
|
20240409,091200,247117100,30500,30500,30500,30450,365
|
|
20240409,091100,235985150,30500,30400,30500,30400,1164
|
|
20240409,091000,200521900,30450,30450,30500,30450,578
|
|
20240409,090900,182916700,30450,30400,30450,30400,320
|
|
20240409,090800,173182400,30400,30400,30400,30300,98
|
|
20240409,090700,170203800,30400,30400,30450,30350,931
|
|
20240409,090600,141910550,30400,30350,30400,30350,948
|
|
20240409,090500,113121350,30350,30300,30350,30250,567
|
|
20240409,090400,95954400,30250,30200,30250,30200,637
|
|
20240409,090300,76709350,30200,30300,30300,30200,139
|
|
20240409,090200,72508550,30200,30250,30400,30200,988
|
|
20240409,090100,42616250,30300,30300,30350,30250,195
|
|
20240409,090000,36708150,30300,30200,30300,30200,1214
|