594 lines
34 KiB
CSV
594 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,185100,23615545100,198300,198300,198300,198300,5734
|
|
20240403,185000,23615545100,198300,198300,198300,198300,0
|
|
20240403,184900,23615545100,198300,198300,198300,198300,0
|
|
20240403,184800,23615545100,198300,198300,198300,198300,0
|
|
20240403,184700,23615545100,198300,198300,198300,198300,0
|
|
20240403,184600,23615545100,198300,198300,198300,198300,0
|
|
20240403,184500,23615545100,198300,198300,198300,198300,0
|
|
20240403,184400,23615545100,198300,198300,198300,198300,0
|
|
20240403,184300,23615545100,198300,198300,198300,198300,0
|
|
20240403,184200,23615545100,198300,198300,198300,198300,0
|
|
20240403,184100,23615545100,198300,198300,198300,198300,0
|
|
20240403,184000,23615545100,198300,198300,198300,198300,0
|
|
20240403,183900,23615545100,198300,198300,198300,198300,0
|
|
20240403,183800,23615545100,198300,198300,198300,198300,0
|
|
20240403,183700,23615545100,198300,198300,198300,198300,0
|
|
20240403,183600,23615545100,198300,198300,198300,198300,0
|
|
20240403,183500,23615545100,198300,198300,198300,198300,0
|
|
20240403,183400,23615545100,198300,198300,198300,198300,0
|
|
20240403,183300,23615545100,198300,198300,198300,198300,0
|
|
20240403,183200,23615545100,198300,198300,198300,198300,0
|
|
20240403,183100,23615545100,198300,198300,198300,198300,0
|
|
20240403,183000,23615545100,198300,198300,198300,198300,0
|
|
20240403,182900,23615545100,198300,198300,198300,198300,0
|
|
20240403,182800,23615545100,198300,198300,198300,198300,0
|
|
20240403,182700,23615545100,198300,198300,198300,198300,0
|
|
20240403,182600,23615545100,198300,198300,198300,198300,0
|
|
20240403,182500,23615545100,198300,198300,198300,198300,0
|
|
20240403,182400,23615545100,198300,198300,198300,198300,0
|
|
20240403,182300,23615545100,198300,198300,198300,198300,0
|
|
20240403,182200,23615545100,198300,198300,198300,198300,0
|
|
20240403,182100,23615545100,198300,198300,198300,198300,5734
|
|
20240403,182000,23615545100,198300,198300,198300,198300,0
|
|
20240403,181900,23615545100,198300,198300,198300,198300,0
|
|
20240403,181800,23615545100,198300,198300,198300,198300,0
|
|
20240403,181700,23615545100,198300,198300,198300,198300,0
|
|
20240403,181600,23615545100,198300,198300,198300,198300,0
|
|
20240403,181500,23615545100,198300,198300,198300,198300,0
|
|
20240403,181400,23615545100,198300,198300,198300,198300,0
|
|
20240403,181300,23615545100,198300,198300,198300,198300,0
|
|
20240403,181200,23615545100,198300,198300,198300,198300,0
|
|
20240403,181100,23615545100,198300,198300,198300,198300,0
|
|
20240403,181000,23615545100,198300,198300,198300,198300,0
|
|
20240403,180900,23615545100,198300,198300,198300,198300,0
|
|
20240403,180800,23615545100,198300,198300,198300,198300,0
|
|
20240403,180700,23615545100,198300,198300,198300,198300,0
|
|
20240403,180600,23615545100,198300,198300,198300,198300,0
|
|
20240403,180500,23615545100,198300,198300,198300,198300,0
|
|
20240403,180400,23615545100,198300,198300,198300,198300,0
|
|
20240403,180300,23615545100,198300,198300,198300,198300,0
|
|
20240403,180200,23615545100,198300,198300,198300,198300,0
|
|
20240403,180100,23615545100,198300,198300,198300,198300,0
|
|
20240403,180000,23615545100,198300,198300,198300,198300,0
|
|
20240403,175900,23615545100,198300,198300,198300,198300,0
|
|
20240403,175800,23615545100,198300,198300,198300,198300,0
|
|
20240403,175700,23615545100,198300,198300,198300,198300,0
|
|
20240403,175600,23615545100,198300,198300,198300,198300,0
|
|
20240403,175500,23615545100,198300,198300,198300,198300,0
|
|
20240403,175400,23615545100,198300,198300,198300,198300,0
|
|
20240403,175300,23615545100,198300,198300,198300,198300,0
|
|
20240403,175200,23615545100,198300,198300,198300,198300,0
|
|
20240403,175100,23615545100,198300,198300,198300,198300,5734
|
|
20240403,175000,23615545100,198300,198300,198300,198300,0
|
|
20240403,174900,23615545100,198300,198300,198300,198300,0
|
|
20240403,174800,23615545100,198300,198300,198300,198300,0
|
|
20240403,174700,23615545100,198300,198300,198300,198300,0
|
|
20240403,174600,23615545100,198300,198300,198300,198300,0
|
|
20240403,174500,23615545100,198300,198300,198300,198300,0
|
|
20240403,174400,23615545100,198300,198300,198300,198300,0
|
|
20240403,174300,23615545100,198300,198300,198300,198300,0
|
|
20240403,174200,23615545100,198300,198300,198300,198300,0
|
|
20240403,174100,23615545100,198300,198300,198300,198300,0
|
|
20240403,174000,23615545100,198300,198300,198300,198300,0
|
|
20240403,173900,23615545100,198300,198300,198300,198300,0
|
|
20240403,173800,23615545100,198300,198300,198300,198300,0
|
|
20240403,173700,23615545100,198300,198300,198300,198300,0
|
|
20240403,173600,23615545100,198300,198300,198300,198300,0
|
|
20240403,173500,23615545100,198300,198300,198300,198300,0
|
|
20240403,173400,23615545100,198300,198300,198300,198300,0
|
|
20240403,173300,23615545100,198300,198300,198300,198300,0
|
|
20240403,173200,23615545100,198300,198300,198300,198300,0
|
|
20240403,173100,23615545100,198300,198300,198300,198300,0
|
|
20240403,173000,23615545100,198300,198300,198300,198300,0
|
|
20240403,172900,23615545100,198300,198300,198300,198300,0
|
|
20240403,172800,23615545100,198300,198300,198300,198300,0
|
|
20240403,172700,23615545100,198300,198300,198300,198300,0
|
|
20240403,172600,23615545100,198300,198300,198300,198300,0
|
|
20240403,172500,23615545100,198300,198300,198300,198300,0
|
|
20240403,172400,23615545100,198300,198300,198300,198300,0
|
|
20240403,172300,23615545100,198300,198300,198300,198300,0
|
|
20240403,172200,23615545100,198300,198300,198300,198300,0
|
|
20240403,172100,23615545100,198300,198300,198300,198300,5734
|
|
20240403,172000,23615545100,198300,198300,198300,198300,0
|
|
20240403,171900,23615545100,198300,198300,198300,198300,0
|
|
20240403,171800,23615545100,198300,198300,198300,198300,0
|
|
20240403,171700,23615545100,198300,198300,198300,198300,0
|
|
20240403,171600,23615545100,198300,198300,198300,198300,0
|
|
20240403,171500,23615545100,198300,198300,198300,198300,0
|
|
20240403,171400,23615545100,198300,198300,198300,198300,0
|
|
20240403,171300,23615545100,198300,198300,198300,198300,0
|
|
20240403,171200,23615545100,198300,198300,198300,198300,0
|
|
20240403,171100,23615545100,198300,198300,198300,198300,0
|
|
20240403,171000,23615545100,198300,198300,198300,198300,0
|
|
20240403,170900,23615545100,198300,198300,198300,198300,0
|
|
20240403,170800,23615545100,198300,198300,198300,198300,0
|
|
20240403,170700,23615545100,198300,198300,198300,198300,0
|
|
20240403,170600,23615545100,198300,198300,198300,198300,0
|
|
20240403,170500,23615545100,198300,198300,198300,198300,0
|
|
20240403,170400,23615545100,198300,198300,198300,198300,0
|
|
20240403,170300,23615545100,198300,198300,198300,198300,0
|
|
20240403,170200,23615545100,198300,198300,198300,198300,0
|
|
20240403,170100,23615545100,198300,198300,198300,198300,0
|
|
20240403,170000,23615545100,198300,198300,198300,198300,0
|
|
20240403,165900,23615545100,198300,198300,198300,198300,0
|
|
20240403,165800,23615545100,198300,198300,198300,198300,0
|
|
20240403,165700,23615545100,198300,198300,198300,198300,0
|
|
20240403,165600,23615545100,198300,198300,198300,198300,0
|
|
20240403,165500,23615545100,198300,198300,198300,198300,0
|
|
20240403,165400,23615545100,198300,198300,198300,198300,0
|
|
20240403,165300,23615545100,198300,198300,198300,198300,0
|
|
20240403,165200,23615545100,198300,198300,198300,198300,0
|
|
20240403,165100,23615545100,198300,198300,198300,198300,5734
|
|
20240403,165000,23615545100,198300,198300,198300,198300,0
|
|
20240403,164900,23615545100,198300,198300,198300,198300,0
|
|
20240403,164800,23615545100,198300,198300,198300,198300,0
|
|
20240403,164700,23615545100,198300,198300,198300,198300,0
|
|
20240403,164600,23615545100,198300,198300,198300,198300,0
|
|
20240403,164500,23615545100,198300,198300,198300,198300,0
|
|
20240403,164400,23615545100,198300,198300,198300,198300,0
|
|
20240403,164300,23615545100,198300,198300,198300,198300,0
|
|
20240403,164200,23615545100,198300,198300,198300,198300,0
|
|
20240403,164100,23615545100,198300,198300,198300,198300,0
|
|
20240403,164000,23615545100,198300,198300,198300,198300,0
|
|
20240403,163900,23615545100,198300,198300,198300,198300,0
|
|
20240403,163800,23615545100,198300,198300,198300,198300,0
|
|
20240403,163700,23615545100,198300,198300,198300,198300,0
|
|
20240403,163600,23615545100,198300,198300,198300,198300,0
|
|
20240403,163500,23615545100,198300,198300,198300,198300,0
|
|
20240403,163400,23615545100,198300,198300,198300,198300,0
|
|
20240403,163300,23615545100,198300,198300,198300,198300,0
|
|
20240403,163200,23615545100,198300,198300,198300,198300,0
|
|
20240403,163100,23615545100,198300,198300,198300,198300,0
|
|
20240403,163000,23615545100,198300,198300,198300,198300,0
|
|
20240403,162900,23615545100,198300,198300,198300,198300,0
|
|
20240403,162800,23615545100,198300,198300,198300,198300,0
|
|
20240403,162700,23615545100,198300,198300,198300,198300,0
|
|
20240403,162600,23615545100,198300,198300,198300,198300,0
|
|
20240403,162500,23615545100,198300,198300,198300,198300,0
|
|
20240403,162400,23615545100,198300,198300,198300,198300,0
|
|
20240403,162300,23615545100,198300,198300,198300,198300,0
|
|
20240403,162200,23615545100,198300,198300,198300,198300,0
|
|
20240403,162100,23615545100,198300,198300,198300,198300,5734
|
|
20240403,162000,23615545100,198300,198300,198300,198300,0
|
|
20240403,161900,23615545100,198300,198300,198300,198300,0
|
|
20240403,161800,23615545100,198300,198300,198300,198300,0
|
|
20240403,161700,23615545100,198300,198300,198300,198300,0
|
|
20240403,161600,23615545100,198300,198300,198300,198300,0
|
|
20240403,161500,23615545100,198300,198300,198300,198300,0
|
|
20240403,161400,23615545100,198300,198300,198300,198300,0
|
|
20240403,161300,23615545100,198300,198300,198300,198300,0
|
|
20240403,161200,23615545100,198300,198300,198300,198300,0
|
|
20240403,161100,23615545100,198300,198300,198300,198300,0
|
|
20240403,161000,23615545100,198300,198300,198300,198300,0
|
|
20240403,160900,23615545100,198300,198300,198300,198300,0
|
|
20240403,160800,23615545100,198300,198300,198300,198300,0
|
|
20240403,160700,23615545100,198300,198300,198300,198300,0
|
|
20240403,160600,23615545100,198300,198300,198300,198300,0
|
|
20240403,160500,23615545100,198300,198300,198300,198300,0
|
|
20240403,160400,23615545100,198300,198300,198300,198300,0
|
|
20240403,160300,23615545100,198300,198300,198300,198300,0
|
|
20240403,160200,23615545100,198300,198300,198300,198300,0
|
|
20240403,160100,23615545100,198300,198300,198300,198300,0
|
|
20240403,160000,23615545100,198300,198300,198300,198300,0
|
|
20240403,155900,23615545100,198300,198300,198300,198300,0
|
|
20240403,155800,23615545100,198300,198300,198300,198300,0
|
|
20240403,155700,23615545100,198300,198300,198300,198300,0
|
|
20240403,155600,23615545100,198300,198300,198300,198300,0
|
|
20240403,155500,23615545100,198300,198300,198300,198300,0
|
|
20240403,155400,23615545100,198300,198300,198300,198300,0
|
|
20240403,155300,23615545100,198300,198300,198300,198300,0
|
|
20240403,155200,23615545100,198300,198300,198300,198300,0
|
|
20240403,155100,23615545100,198300,198300,198300,198300,5734
|
|
20240403,155000,23615545100,198300,198300,198300,198300,0
|
|
20240403,154900,23615545100,198300,198300,198300,198300,0
|
|
20240403,154800,23615545100,198300,198300,198300,198300,0
|
|
20240403,154700,23615545100,198300,198300,198300,198300,0
|
|
20240403,154600,23615545100,198300,198300,198300,198300,0
|
|
20240403,154500,23615545100,198300,198300,198300,198300,0
|
|
20240403,154400,23615545100,198300,198300,198300,198300,0
|
|
20240403,154300,23615545100,198300,198300,198300,198300,0
|
|
20240403,154200,23615545100,198300,198300,198300,198300,0
|
|
20240403,154100,23615545100,198300,198300,198300,198300,0
|
|
20240403,154000,23615545100,198300,198300,198300,198300,0
|
|
20240403,153900,23615545100,198300,198300,198300,198300,0
|
|
20240403,153800,23615545100,198300,198300,198300,198300,0
|
|
20240403,153700,23615545100,198300,198300,198300,198300,0
|
|
20240403,153600,23615545100,198300,198300,198300,198300,0
|
|
20240403,153500,23615545100,198300,198300,198300,198300,0
|
|
20240403,153400,23615545100,198300,198300,198300,198300,0
|
|
20240403,153300,23615545100,198300,198300,198300,198300,0
|
|
20240403,153200,23615545100,198300,198300,198300,198300,0
|
|
20240403,153100,23615545100,198300,198300,198300,198300,0
|
|
20240403,153000,23615545100,198300,198300,198300,198300,5734
|
|
20240403,152900,22478492900,198600,198600,198600,198600,0
|
|
20240403,152800,22478492900,198600,198600,198600,198600,0
|
|
20240403,152700,22478492900,198600,198600,198600,198600,0
|
|
20240403,152600,22478492900,198600,198600,198600,198600,0
|
|
20240403,152500,22478492900,198600,198600,198600,198600,0
|
|
20240403,152400,22478492900,198600,198600,198600,198600,0
|
|
20240403,152300,22478492900,198600,198600,198600,198600,0
|
|
20240403,152200,22478492900,198600,198600,198600,198600,0
|
|
20240403,152100,22478492900,198600,198600,198600,198600,0
|
|
20240403,152000,22478492900,198600,198600,198600,198600,0
|
|
20240403,151900,22478492900,198600,198400,198600,198200,743
|
|
20240403,151800,22331078400,198300,198400,198500,198300,576
|
|
20240403,151700,22216820500,198400,198400,198500,198400,323
|
|
20240403,151600,22152732100,198400,198400,198500,198400,137
|
|
20240403,151500,22125542800,198400,198300,198500,198300,1464
|
|
20240403,151400,21835134400,198400,198400,198500,198300,540
|
|
20240403,151300,21727995400,198400,198500,198600,198400,631
|
|
20240403,151200,21602750600,198500,198500,198600,198500,708
|
|
20240403,151100,21462205500,198500,198500,198600,198500,609
|
|
20240403,151000,21341314500,198500,198600,198700,198500,587
|
|
20240403,150900,21224753100,198600,198700,198800,198600,376
|
|
20240403,150800,21150054600,198800,198700,198800,198700,434
|
|
20240403,150700,21063816000,198700,198700,198800,198700,400
|
|
20240403,150600,20984335200,198700,198700,198800,198700,318
|
|
20240403,150500,20921146700,198700,198800,198900,198700,722
|
|
20240403,150400,20777612600,198800,198900,198900,198800,499
|
|
20240403,150300,20678408700,198800,198800,198900,198800,254
|
|
20240403,150200,20627906500,198800,199000,199000,198800,514
|
|
20240403,150100,20525683400,198900,199100,199100,198900,1130
|
|
20240403,150000,20300850700,199000,199100,199100,199000,1208
|
|
20240403,145900,20060450200,199000,199100,199200,199000,492
|
|
20240403,145800,19962508400,199100,199200,199200,199100,304
|
|
20240403,145700,19901980300,199200,199100,199200,199100,389
|
|
20240403,145600,19824527200,199100,199200,199200,199100,285
|
|
20240403,145500,19767769200,199100,199200,199300,199100,1222
|
|
20240403,145400,19524422500,199200,199300,199400,199200,476
|
|
20240403,145300,19429582900,199300,199300,199400,199300,489
|
|
20240403,145200,19332122300,199300,199300,199400,199300,312
|
|
20240403,145100,19269937900,199400,199400,199400,199300,168
|
|
20240403,145000,19236446500,199400,199300,199400,199300,239
|
|
20240403,144900,19188808600,199400,199400,199500,199300,36
|
|
20240403,144800,19181630000,199300,199400,199500,199300,653
|
|
20240403,144700,19051394300,199300,199400,199500,199300,353
|
|
20240403,144600,18981008500,199500,199500,199600,199400,397
|
|
20240403,144500,18901815400,199500,199600,199700,199500,205
|
|
20240403,144400,18860909500,199700,199600,199700,199600,164
|
|
20240403,144300,18828171600,199600,199600,199800,199600,153
|
|
20240403,144200,18797630100,199600,199800,199800,199600,255
|
|
20240403,144100,18746713000,199800,199800,199800,199700,221
|
|
20240403,144000,18702575400,199700,199700,199800,199700,242
|
|
20240403,143900,18654238500,199800,199700,199800,199700,186
|
|
20240403,143800,18617091900,199700,199600,199800,199600,138
|
|
20240403,143700,18589527800,199700,199600,199800,199600,506
|
|
20240403,143600,18488493000,199700,199600,199700,199400,807
|
|
20240403,143500,18327457500,199500,199700,199700,199500,1076
|
|
20240403,143400,18112749400,199700,199600,199700,199600,211
|
|
20240403,143300,18070620200,199700,199700,199700,199600,82
|
|
20240403,143200,18054251000,199700,199600,199700,199600,153
|
|
20240403,143100,18023708800,199700,199700,199800,199600,193
|
|
20240403,143000,17985168300,199700,199600,199800,199600,191
|
|
20240403,142900,17947025600,199700,199800,200500,199600,1471
|
|
20240403,142800,17653114700,199900,199700,199900,199600,670
|
|
20240403,142700,17519334300,199700,199600,199700,199600,92
|
|
20240403,142600,17500970300,199700,199700,199700,199600,78
|
|
20240403,142500,17485396600,199700,199600,199700,199600,41
|
|
20240403,142400,17477210700,199700,199800,199800,199600,209
|
|
20240403,142300,17435477400,199800,199700,199800,199700,116
|
|
20240403,142200,17412303200,199700,199800,199800,199700,64
|
|
20240403,142100,17399517500,199800,199800,199800,199700,303
|
|
20240403,142000,17339003000,199800,199800,199800,199700,194
|
|
20240403,141900,17300249800,199800,199900,199900,199700,424
|
|
20240403,141800,17215538400,199900,199800,199900,199800,54
|
|
20240403,141700,17204745200,199800,200000,200500,199800,302
|
|
20240403,141600,17144363800,200000,200000,200000,199900,71
|
|
20240403,141500,17130166000,200000,200000,200000,199900,61
|
|
20240403,141400,17117966200,200000,199900,200500,199900,96
|
|
20240403,141300,17098767800,200000,200000,200000,199900,66
|
|
20240403,141200,17085568200,200500,199900,200500,199900,87
|
|
20240403,141100,17068163600,199900,200000,200000,199900,264
|
|
20240403,141000,17015382000,200000,200000,200500,199900,148
|
|
20240403,140900,16985777200,200500,200000,200500,200000,58
|
|
20240403,140800,16974172700,200000,200500,200500,199900,259
|
|
20240403,140700,16922349900,200500,200500,200500,200000,99
|
|
20240403,140600,16902508400,200500,200500,200500,200000,94
|
|
20240403,140500,16883688400,200500,200000,200500,199800,768
|
|
20240403,140400,16730073200,199900,200500,200500,199900,257
|
|
20240403,140300,16678658600,200000,200500,200500,200000,38
|
|
20240403,140200,16671042600,199900,200500,200500,199900,857
|
|
20240403,140100,16499602400,200500,200500,200500,200000,92
|
|
20240403,140000,16481178900,200500,200500,200500,200000,46
|
|
20240403,135900,16471962400,200500,200500,200500,200000,152
|
|
20240403,135800,16441538900,200500,200000,200500,200000,137
|
|
20240403,135700,16414076400,200000,200500,200500,200000,125
|
|
20240403,135600,16389042900,200500,200500,200500,200000,101
|
|
20240403,135500,16368803900,200500,200000,200500,200000,91
|
|
20240403,135400,16350574900,200500,200500,200500,200000,76
|
|
20240403,135300,16335347400,200000,200500,200500,200000,116
|
|
20240403,135200,16312103400,200000,200000,200500,200000,125
|
|
20240403,135100,16287062900,200000,200000,200500,200000,115
|
|
20240403,135000,16264039400,200000,200000,200500,200000,107
|
|
20240403,134900,16242604400,200000,200000,200500,200000,158
|
|
20240403,134800,16210984400,200000,200500,200500,200000,76
|
|
20240403,134700,16195747400,200500,200500,200500,200000,53
|
|
20240403,134600,16185123400,200500,200500,200500,200000,130
|
|
20240403,134500,16159071400,200500,200000,200500,200000,83
|
|
20240403,134400,16142458400,200500,200500,200500,200000,187
|
|
20240403,134300,16105011900,200500,200000,200500,200000,220
|
|
20240403,134200,16060972900,200500,200500,200500,200500,57
|
|
20240403,134100,16049544400,200500,200500,200500,200000,118
|
|
20240403,134000,16025918400,200500,200500,200500,200000,247
|
|
20240403,133900,15976454900,200500,200500,200500,200000,65
|
|
20240403,133800,15963422900,200500,200500,200500,200000,214
|
|
20240403,133700,15920551400,200500,200500,200500,200000,199
|
|
20240403,133600,15880652400,200500,200500,200500,200000,86
|
|
20240403,133500,15863427400,200000,200500,200500,200000,92
|
|
20240403,133400,15845003900,200500,199900,200500,199900,492
|
|
20240403,133300,15746599700,199900,199900,199900,199800,81
|
|
20240403,133200,15730409300,199900,199900,199900,199800,46
|
|
20240403,133100,15721214600,199900,199800,199900,199800,75
|
|
20240403,133000,15706226300,199900,199900,199900,199800,76
|
|
20240403,132900,15691040000,199800,199900,199900,199800,99
|
|
20240403,132800,15671250700,199900,199800,199900,199700,166
|
|
20240403,132700,15638080800,199800,199800,199800,199700,124
|
|
20240403,132600,15613306100,199800,199700,199800,199700,91
|
|
20240403,132500,15595125300,199800,199700,199800,199600,195
|
|
20240403,132400,15556189600,199600,199700,199700,199600,66
|
|
20240403,132300,15543011000,199700,199700,199700,199600,73
|
|
20240403,132200,15528434000,199600,199600,199700,199500,96
|
|
20240403,132100,15509271800,199500,199600,199600,199500,72
|
|
20240403,132000,15494900800,199600,199500,199600,199400,393
|
|
20240403,131900,15416495600,199500,199500,199500,199400,119
|
|
20240403,131800,15392761800,199500,199500,199500,199400,119
|
|
20240403,131700,15369028800,199400,199400,199500,199400,140
|
|
20240403,131600,15341109900,199500,199500,199500,199400,104
|
|
20240403,131500,15320367900,199500,199400,199500,199400,22
|
|
20240403,131400,15315980100,199500,199400,199500,199300,345
|
|
20240403,131300,15247178900,199400,199400,199400,199300,73
|
|
20240403,131200,15232623500,199400,199400,199500,199300,229
|
|
20240403,131100,15186958500,199500,199500,199500,199400,198
|
|
20240403,131000,15147471200,199400,199500,199500,199400,121
|
|
20240403,130900,15123333000,199400,199400,199500,199400,11
|
|
20240403,130800,15121139100,199400,199400,199400,199300,78
|
|
20240403,130700,15105586000,199300,199400,199400,199300,158
|
|
20240403,130600,15074082400,199400,199300,199400,199200,439
|
|
20240403,130500,14986589600,199300,199300,199300,199200,59
|
|
20240403,130400,14974833300,199200,199300,199300,199200,18
|
|
20240403,130300,14971246400,199300,199200,199300,199100,205
|
|
20240403,130200,14930407100,199200,199200,199300,199100,844
|
|
20240403,130100,14762299500,199300,199200,199300,199200,74
|
|
20240403,130000,14747555700,199300,199200,199300,199200,89
|
|
20240403,125900,14729820100,199300,199200,199300,199200,122
|
|
20240403,125800,14705512200,199200,199300,199300,199200,99
|
|
20240403,125700,14685788200,199200,199200,199300,199200,91
|
|
20240403,125600,14667660300,199200,199200,199300,199200,68
|
|
20240403,125500,14654112600,199200,199200,199300,199200,75
|
|
20240403,125400,14639169300,199300,199300,199300,199200,90
|
|
20240403,125300,14621236400,199200,199100,199300,199100,396
|
|
20240403,125200,14542351500,199100,199100,199200,199100,54
|
|
20240403,125100,14531596100,199100,199200,199200,199100,276
|
|
20240403,125000,14476639100,199200,199200,199200,199100,53
|
|
20240403,124900,14466083500,199200,199100,199200,199100,136
|
|
20240403,124800,14439001400,199200,199200,199200,199100,67
|
|
20240403,124700,14425657200,199200,199300,199300,199100,624
|
|
20240403,124600,14301408700,199300,199300,199400,199100,556
|
|
20240403,124500,14190612300,199300,199300,199400,199200,213
|
|
20240403,124400,14148154800,199300,199100,199300,199100,148
|
|
20240403,124300,14118673700,199100,199000,199100,199000,54
|
|
20240403,124200,14107922500,199100,199100,199200,199000,1074
|
|
20240403,124100,13894124600,199100,199200,199200,199000,950
|
|
20240403,124000,13704977200,199200,199200,199300,199100,517
|
|
20240403,123900,13601987100,199200,199300,199400,199200,150
|
|
20240403,123800,13572098600,199200,199300,199400,199200,598
|
|
20240403,123700,13452941300,199400,199300,199400,199300,266
|
|
20240403,123600,13399924800,199300,199400,199400,199300,91
|
|
20240403,123500,13381780300,199300,199300,199400,199300,151
|
|
20240403,123400,13351683800,199400,199300,199400,199300,52
|
|
20240403,123300,13341318500,199400,199400,199400,199300,77
|
|
20240403,123200,13325968600,199400,199400,199400,199300,53
|
|
20240403,123100,13315401700,199300,199300,199400,199200,233
|
|
20240403,123000,13268960500,199300,199300,199300,199200,89
|
|
20240403,122900,13251224100,199300,199300,199400,199300,28
|
|
20240403,122800,13245642600,199400,199300,199400,199300,393
|
|
20240403,122700,13167315100,199400,199400,199500,199300,545
|
|
20240403,122600,13058639600,199400,199500,199500,199400,31
|
|
20240403,122500,13052457600,199400,199600,199600,199400,561
|
|
20240403,122400,12940535400,199500,199500,199600,199500,47
|
|
20240403,122300,12931156200,199500,199600,199600,199500,506
|
|
20240403,122200,12830203100,199600,199500,199600,199400,271
|
|
20240403,122100,12776147300,199500,199500,199600,199500,238
|
|
20240403,122000,12728645600,199600,199600,199600,199500,175
|
|
20240403,121900,12693731200,199600,199600,199600,199500,50
|
|
20240403,121800,12683752000,199400,199600,199600,199400,427
|
|
20240403,121700,12598559000,199500,199700,199700,199500,60
|
|
20240403,121600,12586584000,199700,199700,199700,199500,192
|
|
20240403,121500,12548260600,199700,199700,199800,199600,150
|
|
20240403,121400,12518311100,199700,199900,199900,199700,257
|
|
20240403,121300,12466982700,199900,199800,199900,199800,92
|
|
20240403,121200,12448596600,199900,199900,199900,199800,98
|
|
20240403,121100,12429013100,199900,199800,199900,199800,68
|
|
20240403,121000,12415422600,199900,199900,199900,199800,91
|
|
20240403,120900,12397234100,199900,199800,199900,199800,71
|
|
20240403,120800,12383043900,199800,199900,199900,199700,196
|
|
20240403,120700,12343866100,200000,200000,200000,199700,269
|
|
20240403,120600,12290092300,200000,200000,200500,199800,954
|
|
20240403,120500,12099314500,200000,200000,200500,200000,341
|
|
20240403,120400,12031035000,200500,199900,200500,199800,651
|
|
20240403,120300,11900804800,199900,199900,199900,199800,71
|
|
20240403,120200,11886614200,199900,199600,199900,199600,49
|
|
20240403,120100,11876826900,199700,199600,199700,199600,50
|
|
20240403,120000,11866842800,199600,199700,199700,199600,52
|
|
20240403,115900,11856458700,199700,199600,199700,199600,62
|
|
20240403,115800,11844077700,199600,199900,199900,199600,187
|
|
20240403,115700,11806713200,199800,199800,199900,199700,73
|
|
20240403,115600,11792126600,199800,199900,199900,199700,219
|
|
20240403,115500,11748371900,199800,199900,199900,199800,29
|
|
20240403,115400,11742575900,199900,199500,199900,199500,181
|
|
20240403,115300,11706423200,199600,199600,199600,199500,61
|
|
20240403,115200,11694248800,199600,199600,199600,199500,46
|
|
20240403,115100,11685067400,199600,199500,199800,199500,771
|
|
20240403,115000,11531090100,199600,199600,199600,199500,61
|
|
20240403,114900,11518915200,199500,199500,199600,199400,113
|
|
20240403,114800,11496371100,199400,199500,199500,199400,14
|
|
20240403,114700,11493578300,199400,199400,199500,199400,219
|
|
20240403,114600,11449895300,199400,199400,199400,199300,327
|
|
20240403,114500,11384717500,199400,199400,199400,199300,45
|
|
20240403,114400,11375745100,199400,199400,199400,199300,51
|
|
20240403,114300,11365576200,199300,199500,199500,199300,518
|
|
20240403,114200,11262277000,199500,199700,199700,199500,283
|
|
20240403,114100,11205781800,199700,199700,199700,199600,22
|
|
20240403,114000,11201389800,199700,199500,199700,199400,399
|
|
20240403,113900,11121779000,199500,199500,199600,199500,60
|
|
20240403,113800,11109805000,199500,199400,199600,199300,323
|
|
20240403,113700,11045383200,199400,199400,199400,199300,27
|
|
20240403,113600,11040000600,199300,199300,199400,199300,82
|
|
20240403,113500,11023651500,199300,199400,199500,199200,458
|
|
20240403,113400,10932363500,199400,199500,199600,199300,3677
|
|
20240403,113300,10199145300,199500,199600,199600,199400,1130
|
|
20240403,113200,9973715100,199600,199500,199600,199500,177
|
|
20240403,113100,9938386200,199600,199500,199700,199500,196
|
|
20240403,113000,9899265100,199600,199600,199700,199600,646
|
|
20240403,112900,9770314700,199600,199700,199700,199600,53
|
|
20240403,112800,9759731100,199700,199800,199800,199700,261
|
|
20240403,112700,9707606800,199800,199700,199800,199700,34
|
|
20240403,112600,9700814700,199800,199700,199800,199700,190
|
|
20240403,112500,9662855000,199700,199700,199800,199700,41
|
|
20240403,112400,9654665200,199800,199700,199800,199700,67
|
|
20240403,112300,9641280500,199800,199800,199800,199700,104
|
|
20240403,112200,9620501900,199700,199700,199800,199700,56
|
|
20240403,112100,9609317100,199700,199700,199800,199700,68
|
|
20240403,112000,9595732500,199800,199700,199800,199700,83
|
|
20240403,111900,9579150400,199700,199700,199800,199700,112
|
|
20240403,111800,9556782500,199800,199700,199800,199700,60
|
|
20240403,111700,9544796700,199700,199800,199800,199700,66
|
|
20240403,111600,9531610000,199800,199800,199800,199700,287
|
|
20240403,111500,9474286500,199800,199900,200000,199700,653
|
|
20240403,111400,9343784300,199900,199900,200000,199900,71
|
|
20240403,111300,9329588500,200000,199900,200000,199900,67
|
|
20240403,111200,9316192300,200000,200000,200000,199900,97
|
|
20240403,111100,9296799100,200000,200000,200000,199900,160
|
|
20240403,111000,9264803900,200000,200000,200000,199900,20
|
|
20240403,110900,9260804600,200000,200000,200000,199900,67
|
|
20240403,110800,9247405900,200000,200000,200000,199900,82
|
|
20240403,110700,9231009500,200000,200000,200000,199900,36
|
|
20240403,110600,9223811400,199900,199900,200000,199900,60
|
|
20240403,110500,9211814800,200000,200000,200000,199900,182
|
|
20240403,110400,9175419500,200000,200000,200000,199900,61
|
|
20240403,110300,9163224000,200000,200000,200000,199900,63
|
|
20240403,110200,9150627800,200000,200500,200500,200000,152
|
|
20240403,110100,9120212300,200000,200000,200500,200000,103
|
|
20240403,110000,9099594800,200000,200500,200500,200000,44
|
|
20240403,105900,9090785800,200500,200000,200500,200000,100
|
|
20240403,105800,9070762800,200500,200000,200500,200000,181
|
|
20240403,105700,9034541300,200500,200000,200500,200000,194
|
|
20240403,105600,8995726300,200000,200500,200500,200000,230
|
|
20240403,105500,8949703800,200500,200500,200500,200000,64
|
|
20240403,105400,8936887800,200500,200500,200500,200000,96
|
|
20240403,105300,8917658800,200000,200500,200500,200000,202
|
|
20240403,105200,8877232800,200500,200000,200500,200000,41
|
|
20240403,105100,8869022300,200000,200500,200500,200000,107
|
|
20240403,105000,8847608300,200500,200500,200500,200000,138
|
|
20240403,104900,8819973300,200500,199800,200500,199700,1087
|
|
20240403,104800,8602605700,199800,199800,199800,199700,54
|
|
20240403,104700,8591817300,199700,199900,199900,199700,175
|
|
20240403,104600,8556851800,199900,199900,199900,199800,155
|
|
20240403,104500,8525876800,199900,199900,199900,199800,293
|
|
20240403,104400,8467323700,199900,199900,199900,199800,55
|
|
20240403,104300,8456331700,199900,200000,200000,199800,175
|
|
20240403,104200,8421353800,200000,199800,200000,199800,77
|
|
20240403,104100,8405959300,199900,199900,200000,199800,34
|
|
20240403,104000,8399162700,199800,200000,200000,199800,273
|
|
20240403,103900,8344595000,199900,200000,200000,199900,78
|
|
20240403,103800,8328998700,199900,199900,200000,199900,91
|
|
20240403,103700,8310805800,200000,200000,200500,199700,40
|
|
20240403,103600,8302803600,200500,200500,200500,199700,342
|
|
20240403,103500,8234402900,200000,200000,200500,200000,263
|
|
20240403,103400,8181723900,200000,199700,200500,199700,723
|
|
20240403,103300,8037106400,199600,199900,199900,199600,188
|
|
20240403,103200,7999546400,199900,199900,199900,199800,46
|
|
20240403,103100,7990354100,199900,199500,199900,199500,493
|
|
20240403,103000,7891909000,199500,199500,199600,199500,107
|
|
20240403,102900,7870557500,199500,199500,199600,199400,485
|
|
20240403,102800,7773808100,199500,199500,199500,199400,186
|
|
20240403,102700,7736705200,199500,199600,199600,199400,1496
|
|
20240403,102600,7438273500,199600,199600,199700,199500,1161
|
|
20240403,102500,7206544900,199600,199700,199700,199600,397
|
|
20240403,102400,7127290100,199700,199600,199700,199600,150
|
|
20240403,102300,7097344700,199600,199600,199700,199600,89
|
|
20240403,102200,7079576300,199700,199700,199800,199600,250
|
|
20240403,102100,7029660000,199700,199700,199800,199700,252
|
|
20240403,102000,6979334100,199800,199700,199800,199700,183
|
|
20240403,101900,6942785600,199700,199800,199800,199700,193
|
|
20240403,101800,6904242600,199800,199800,199800,199700,192
|
|
20240403,101700,6865882500,199800,199900,199900,199800,14
|
|
20240403,101600,6863085100,199800,199800,199900,199700,154
|
|
20240403,101500,6832319500,199800,199800,199800,199700,47
|
|
20240403,101400,6822932300,199800,199700,199800,199700,77
|
|
20240403,101300,6807552500,199700,199800,199800,199700,111
|
|
20240403,101200,6785382700,199800,199700,199800,199600,510
|
|
20240403,101100,6683554300,199800,199800,199800,199700,368
|
|
20240403,101000,6610061600,199700,199800,199900,199700,132
|
|
20240403,100900,6583694800,199800,199900,199900,199800,114
|
|
20240403,100800,6560915000,199900,199800,199900,199800,364
|
|
20240403,100700,6488184400,199900,199900,199900,199800,58
|
|
20240403,100600,6476595200,199900,200000,200500,199800,896
|
|
20240403,100500,6297452800,200000,200000,200500,200000,124
|
|
20240403,100400,6272642300,200000,200000,200500,200000,161
|
|
20240403,100300,6240435800,200500,200000,200500,200000,69
|
|
20240403,100200,6226628800,200000,200500,200500,200000,29
|
|
20240403,100100,6220826300,200000,200000,200500,200000,122
|
|
20240403,100000,6196412800,200000,200000,200500,200000,88
|
|
20240403,095900,6178794300,200000,200000,200500,200000,175
|
|
20240403,095800,6143739300,200000,200500,200500,200000,88
|
|
20240403,095700,6126133300,200000,200500,200500,200000,383
|
|
20240403,095600,6049522800,200000,200000,200500,200000,100
|
|
20240403,095500,6029516800,200500,200500,200500,200000,128
|
|
20240403,095400,6003884800,200000,200500,200500,200000,75
|
|
20240403,095300,5988878800,200000,200000,200500,200000,148
|
|
20240403,095200,5959262300,200500,200000,200500,200000,113
|
|
20240403,095100,5936654800,200000,200000,200500,200000,298
|
|
20240403,095000,5877046300,200000,200000,200500,200000,207
|
|
20240403,094900,5835631300,200000,200500,200500,200000,141
|
|
20240403,094800,5807428800,200500,200000,200500,200000,136
|
|
20240403,094700,5780218300,200500,200500,200500,200000,85
|
|
20240403,094600,5763216300,200000,199900,200500,199900,500
|
|
20240403,094500,5663182800,200500,200000,200500,199900,473
|
|
20240403,094400,5568570400,200500,200500,200500,200000,154
|
|
20240403,094300,5537767400,200000,200000,200500,200000,93
|
|
20240403,094200,5519165900,200000,200000,200500,200000,198
|
|
20240403,094100,5479517900,200500,200500,200500,200000,106
|
|
20240403,094000,5458308400,200500,200000,200500,200000,213
|
|
20240403,093900,5415692400,200500,200000,200500,200000,90
|
|
20240403,093800,5397689900,200500,200500,200500,200000,131
|
|
20240403,093700,5371473400,200500,200500,201000,200000,655
|
|
20240403,093600,5240159900,200500,201000,201000,200500,498
|
|
20240403,093500,5140295400,201000,201000,201000,200500,153
|
|
20240403,093400,5109612400,201000,201000,201000,200500,390
|
|
20240403,093300,5031239900,200500,200500,201000,200500,170
|
|
20240403,093200,4997136900,200500,200500,200500,200000,562
|
|
20240403,093100,4884488400,200000,199900,200000,199800,468
|
|
20240403,093000,4790900700,199800,199700,199900,199700,283
|
|
20240403,092900,4734346500,199800,199600,199800,199500,763
|
|
20240403,092800,4582085300,199600,199500,199600,199500,411
|
|
20240403,092700,4500064700,199700,199800,199800,199500,1003
|
|
20240403,092600,4299796900,199800,200000,200000,199700,2127
|
|
20240403,092500,3874620500,200000,200000,200500,200000,360
|
|
20240403,092400,3802614000,200000,200500,200500,200000,1085
|
|
20240403,092300,3585608000,200500,200500,200500,200000,403
|
|
20240403,092200,3504811500,200500,200500,200500,200500,317
|
|
20240403,092100,3441253000,201000,201000,201000,200500,182
|
|
20240403,092000,3404681500,201000,200500,201000,200500,220
|
|
20240403,091900,3360556500,201000,200500,201000,200000,958
|
|
20240403,091800,3168567000,200000,200000,200500,200000,243
|
|
20240403,091700,3119893500,200500,200500,200500,200000,185
|
|
20240403,091600,3082872500,200500,200000,200500,200000,162
|
|
20240403,091500,3050468000,200000,200000,200500,200000,220
|
|
20240403,091400,3006466500,200000,200000,200500,200000,207
|
|
20240403,091300,2965008500,200500,200500,200500,200000,829
|
|
20240403,091200,2799096000,200500,200500,200500,199900,1620
|
|
20240403,091100,2475105400,200500,200500,201000,200000,1719
|
|
20240403,091000,2130356900,200500,201000,201000,200500,281
|
|
20240403,090900,2074009900,200500,201000,201000,200500,333
|
|
20240403,090800,2007079400,201000,201500,201500,200500,537
|
|
20240403,090700,1899062900,201500,200500,201500,200500,1478
|
|
20240403,090600,1602223900,201000,201000,201000,200500,268
|
|
20240403,090500,1548484900,200500,200000,201000,199900,1184
|
|
20240403,090400,1311467500,200000,201000,201500,200000,2700
|
|
20240403,090300,770243500,201000,201000,201500,201000,339
|
|
20240403,090200,702095000,201500,202000,202000,200500,728
|
|
20240403,090100,555490000,201500,201000,202000,201000,968
|
|
20240403,090000,360691000,201000,202500,202500,200500,1784
|