678 lines
36 KiB
CSV
678 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,201500,4944646750,32900,32900,32900,32900,6131
|
|
20240412,201400,4944646750,32900,32900,32900,32900,0
|
|
20240412,201300,4944646750,32900,32900,32900,32900,0
|
|
20240412,201200,4944646750,32900,32900,32900,32900,0
|
|
20240412,201100,4944646750,32900,32900,32900,32900,0
|
|
20240412,201000,4944646750,32900,32900,32900,32900,0
|
|
20240412,200900,4944646750,32900,32900,32900,32900,0
|
|
20240412,200800,4944646750,32900,32900,32900,32900,0
|
|
20240412,200700,4944646750,32900,32900,32900,32900,0
|
|
20240412,200600,4944646750,32900,32900,32900,32900,0
|
|
20240412,200500,4944646750,32900,32900,32900,32900,0
|
|
20240412,200400,4944646750,32900,32900,32900,32900,0
|
|
20240412,200300,4944646750,32900,32900,32900,32900,0
|
|
20240412,200200,4944646750,32900,32900,32900,32900,0
|
|
20240412,200100,4944646750,32900,32900,32900,32900,0
|
|
20240412,200000,4944646750,32900,32900,32900,32900,0
|
|
20240412,195900,4944646750,32900,32900,32900,32900,0
|
|
20240412,195800,4944646750,32900,32900,32900,32900,0
|
|
20240412,195700,4944646750,32900,32900,32900,32900,0
|
|
20240412,195600,4944646750,32900,32900,32900,32900,0
|
|
20240412,195500,4944646750,32900,32900,32900,32900,0
|
|
20240412,195400,4944646750,32900,32900,32900,32900,0
|
|
20240412,195300,4944646750,32900,32900,32900,32900,0
|
|
20240412,195200,4944646750,32900,32900,32900,32900,0
|
|
20240412,195100,4944646750,32900,32900,32900,32900,0
|
|
20240412,195000,4944646750,32900,32900,32900,32900,0
|
|
20240412,194900,4944646750,32900,32900,32900,32900,0
|
|
20240412,194800,4944646750,32900,32900,32900,32900,0
|
|
20240412,194700,4944646750,32900,32900,32900,32900,0
|
|
20240412,194600,4944646750,32900,32900,32900,32900,0
|
|
20240412,194500,4944646750,32900,32900,32900,32900,6131
|
|
20240412,194400,4944646750,32900,32900,32900,32900,0
|
|
20240412,194300,4944646750,32900,32900,32900,32900,0
|
|
20240412,194200,4944646750,32900,32900,32900,32900,0
|
|
20240412,194100,4944646750,32900,32900,32900,32900,0
|
|
20240412,194000,4944646750,32900,32900,32900,32900,0
|
|
20240412,193900,4944646750,32900,32900,32900,32900,0
|
|
20240412,193800,4944646750,32900,32900,32900,32900,0
|
|
20240412,193700,4944646750,32900,32900,32900,32900,0
|
|
20240412,193600,4944646750,32900,32900,32900,32900,0
|
|
20240412,193500,4944646750,32900,32900,32900,32900,0
|
|
20240412,193400,4944646750,32900,32900,32900,32900,0
|
|
20240412,193300,4944646750,32900,32900,32900,32900,0
|
|
20240412,193200,4944646750,32900,32900,32900,32900,0
|
|
20240412,193100,4944646750,32900,32900,32900,32900,0
|
|
20240412,193000,4944646750,32900,32900,32900,32900,0
|
|
20240412,192900,4944646750,32900,32900,32900,32900,0
|
|
20240412,192800,4944646750,32900,32900,32900,32900,0
|
|
20240412,192700,4944646750,32900,32900,32900,32900,0
|
|
20240412,192600,4944646750,32900,32900,32900,32900,0
|
|
20240412,192500,4944646750,32900,32900,32900,32900,0
|
|
20240412,192400,4944646750,32900,32900,32900,32900,0
|
|
20240412,192300,4944646750,32900,32900,32900,32900,0
|
|
20240412,192200,4944646750,32900,32900,32900,32900,0
|
|
20240412,192100,4944646750,32900,32900,32900,32900,0
|
|
20240412,192000,4944646750,32900,32900,32900,32900,0
|
|
20240412,191900,4944646750,32900,32900,32900,32900,0
|
|
20240412,191800,4944646750,32900,32900,32900,32900,0
|
|
20240412,191700,4944646750,32900,32900,32900,32900,0
|
|
20240412,191600,4944646750,32900,32900,32900,32900,0
|
|
20240412,191500,4944646750,32900,32900,32900,32900,6131
|
|
20240412,191400,4944646750,32900,32900,32900,32900,0
|
|
20240412,191300,4944646750,32900,32900,32900,32900,0
|
|
20240412,191200,4944646750,32900,32900,32900,32900,0
|
|
20240412,191100,4944646750,32900,32900,32900,32900,0
|
|
20240412,191000,4944646750,32900,32900,32900,32900,0
|
|
20240412,190900,4944646750,32900,32900,32900,32900,0
|
|
20240412,190800,4944646750,32900,32900,32900,32900,0
|
|
20240412,190700,4944646750,32900,32900,32900,32900,0
|
|
20240412,190600,4944646750,32900,32900,32900,32900,0
|
|
20240412,190500,4944646750,32900,32900,32900,32900,0
|
|
20240412,190400,4944646750,32900,32900,32900,32900,0
|
|
20240412,190300,4944646750,32900,32900,32900,32900,0
|
|
20240412,190200,4944646750,32900,32900,32900,32900,0
|
|
20240412,190100,4944646750,32900,32900,32900,32900,0
|
|
20240412,190000,4944646750,32900,32900,32900,32900,0
|
|
20240412,185900,4944646750,32900,32900,32900,32900,0
|
|
20240412,185800,4944646750,32900,32900,32900,32900,0
|
|
20240412,185700,4944646750,32900,32900,32900,32900,0
|
|
20240412,185600,4944646750,32900,32900,32900,32900,0
|
|
20240412,185500,4944646750,32900,32900,32900,32900,0
|
|
20240412,185400,4944646750,32900,32900,32900,32900,0
|
|
20240412,185300,4944646750,32900,32900,32900,32900,0
|
|
20240412,185200,4944646750,32900,32900,32900,32900,0
|
|
20240412,185100,4944646750,32900,32900,32900,32900,0
|
|
20240412,185000,4944646750,32900,32900,32900,32900,0
|
|
20240412,184900,4944646750,32900,32900,32900,32900,0
|
|
20240412,184800,4944646750,32900,32900,32900,32900,0
|
|
20240412,184700,4944646750,32900,32900,32900,32900,0
|
|
20240412,184600,4944646750,32900,32900,32900,32900,0
|
|
20240412,184500,4944646750,32900,32900,32900,32900,6131
|
|
20240412,184400,4944646750,32900,32900,32900,32900,0
|
|
20240412,184300,4944646750,32900,32900,32900,32900,0
|
|
20240412,184200,4944646750,32900,32900,32900,32900,0
|
|
20240412,184100,4944646750,32900,32900,32900,32900,0
|
|
20240412,184000,4944646750,32900,32900,32900,32900,0
|
|
20240412,183900,4944646750,32900,32900,32900,32900,0
|
|
20240412,183800,4944646750,32900,32900,32900,32900,0
|
|
20240412,183700,4944646750,32900,32900,32900,32900,0
|
|
20240412,183600,4944646750,32900,32900,32900,32900,0
|
|
20240412,183500,4944646750,32900,32900,32900,32900,0
|
|
20240412,183400,4944646750,32900,32900,32900,32900,0
|
|
20240412,183300,4944646750,32900,32900,32900,32900,0
|
|
20240412,183200,4944646750,32900,32900,32900,32900,0
|
|
20240412,183100,4944646750,32900,32900,32900,32900,0
|
|
20240412,183000,4944646750,32900,32900,32900,32900,0
|
|
20240412,182900,4944646750,32900,32900,32900,32900,0
|
|
20240412,182800,4944646750,32900,32900,32900,32900,0
|
|
20240412,182700,4944646750,32900,32900,32900,32900,0
|
|
20240412,182600,4944646750,32900,32900,32900,32900,0
|
|
20240412,182500,4944646750,32900,32900,32900,32900,0
|
|
20240412,182400,4944646750,32900,32900,32900,32900,0
|
|
20240412,182300,4944646750,32900,32900,32900,32900,0
|
|
20240412,182200,4944646750,32900,32900,32900,32900,0
|
|
20240412,182100,4944646750,32900,32900,32900,32900,0
|
|
20240412,182000,4944646750,32900,32900,32900,32900,0
|
|
20240412,181900,4944646750,32900,32900,32900,32900,0
|
|
20240412,181800,4944646750,32900,32900,32900,32900,0
|
|
20240412,181700,4944646750,32900,32900,32900,32900,0
|
|
20240412,181600,4944646750,32900,32900,32900,32900,0
|
|
20240412,181500,4944646750,32900,32900,32900,32900,6131
|
|
20240412,181400,4944646750,32900,32900,32900,32900,0
|
|
20240412,181300,4944646750,32900,32900,32900,32900,0
|
|
20240412,181200,4944646750,32900,32900,32900,32900,0
|
|
20240412,181100,4944646750,32900,32900,32900,32900,0
|
|
20240412,181000,4944646750,32900,32900,32900,32900,0
|
|
20240412,180900,4944646750,32900,32900,32900,32900,0
|
|
20240412,180800,4944646750,32900,32900,32900,32900,0
|
|
20240412,180700,4944646750,32900,32900,32900,32900,0
|
|
20240412,180600,4944646750,32900,32900,32900,32900,0
|
|
20240412,180500,4944646750,32900,32900,32900,32900,0
|
|
20240412,180400,4944646750,32900,32900,32900,32900,0
|
|
20240412,180300,4944646750,32900,32900,32900,32900,0
|
|
20240412,180200,4944646750,32900,32900,32900,32900,0
|
|
20240412,180100,4944646750,32900,32900,32900,32900,0
|
|
20240412,180000,4944646750,32900,32900,32900,32900,0
|
|
20240412,175900,4944646750,32900,32900,32900,32900,0
|
|
20240412,175800,4944646750,32900,32900,32900,32900,0
|
|
20240412,175700,4944646750,32900,32900,32900,32900,0
|
|
20240412,175600,4944646750,32900,32900,32900,32900,0
|
|
20240412,175500,4944646750,32900,32900,32900,32900,0
|
|
20240412,175400,4944646750,32900,32900,32900,32900,0
|
|
20240412,175300,4944646750,32900,32900,32900,32900,0
|
|
20240412,175200,4944646750,32900,32900,32900,32900,0
|
|
20240412,175100,4944646750,32900,32900,32900,32900,0
|
|
20240412,175000,4944646750,32900,32900,32900,32900,0
|
|
20240412,174900,4944646750,32900,32900,32900,32900,0
|
|
20240412,174800,4944646750,32900,32900,32900,32900,0
|
|
20240412,174700,4944646750,32900,32900,32900,32900,0
|
|
20240412,174600,4944646750,32900,32900,32900,32900,0
|
|
20240412,174500,4944646750,32900,32900,32900,32900,6131
|
|
20240412,174400,4944646750,32900,32900,32900,32900,0
|
|
20240412,174300,4944646750,32900,32900,32900,32900,0
|
|
20240412,174200,4944646750,32900,32900,32900,32900,0
|
|
20240412,174100,4944646750,32900,32900,32900,32900,0
|
|
20240412,174000,4944646750,32900,32900,32900,32900,0
|
|
20240412,173900,4944646750,32900,32900,32900,32900,0
|
|
20240412,173800,4944646750,32900,32900,32900,32900,0
|
|
20240412,173700,4944646750,32900,32900,32900,32900,0
|
|
20240412,173600,4944646750,32900,32900,32900,32900,0
|
|
20240412,173500,4944646750,32900,32900,32900,32900,0
|
|
20240412,173400,4944646750,32900,32900,32900,32900,0
|
|
20240412,173300,4944646750,32900,32900,32900,32900,0
|
|
20240412,173200,4944646750,32900,32900,32900,32900,0
|
|
20240412,173100,4944646750,32900,32900,32900,32900,0
|
|
20240412,173000,4944646750,32900,32900,32900,32900,0
|
|
20240412,172900,4944646750,32900,32900,32900,32900,0
|
|
20240412,172800,4944646750,32900,32900,32900,32900,0
|
|
20240412,172700,4944646750,32900,32900,32900,32900,0
|
|
20240412,172600,4944646750,32900,32900,32900,32900,0
|
|
20240412,172500,4944646750,32900,32900,32900,32900,0
|
|
20240412,172400,4944646750,32900,32900,32900,32900,0
|
|
20240412,172300,4944646750,32900,32900,32900,32900,0
|
|
20240412,172200,4944646750,32900,32900,32900,32900,0
|
|
20240412,172100,4944646750,32900,32900,32900,32900,0
|
|
20240412,172000,4944646750,32900,32900,32900,32900,0
|
|
20240412,171900,4944646750,32900,32900,32900,32900,0
|
|
20240412,171800,4944646750,32900,32900,32900,32900,0
|
|
20240412,171700,4944646750,32900,32900,32900,32900,0
|
|
20240412,171600,4944646750,32900,32900,32900,32900,0
|
|
20240412,171500,4944646750,32900,32900,32900,32900,6131
|
|
20240412,171400,4944646750,32900,32900,32900,32900,0
|
|
20240412,171300,4944646750,32900,32900,32900,32900,0
|
|
20240412,171200,4944646750,32900,32900,32900,32900,0
|
|
20240412,171100,4944646750,32900,32900,32900,32900,0
|
|
20240412,171000,4944646750,32900,32900,32900,32900,0
|
|
20240412,170900,4944646750,32900,32900,32900,32900,0
|
|
20240412,170800,4944646750,32900,32900,32900,32900,0
|
|
20240412,170700,4944646750,32900,32900,32900,32900,0
|
|
20240412,170600,4944646750,32900,32900,32900,32900,0
|
|
20240412,170500,4944646750,32900,32900,32900,32900,0
|
|
20240412,170400,4944646750,32900,32900,32900,32900,0
|
|
20240412,170300,4944646750,32900,32900,32900,32900,0
|
|
20240412,170200,4944646750,32900,32900,32900,32900,0
|
|
20240412,170100,4944646750,32900,32900,32900,32900,0
|
|
20240412,170000,4944646750,32900,32900,32900,32900,0
|
|
20240412,165900,4944646750,32900,32900,32900,32900,0
|
|
20240412,165800,4944646750,32900,32900,32900,32900,0
|
|
20240412,165700,4944646750,32900,32900,32900,32900,0
|
|
20240412,165600,4944646750,32900,32900,32900,32900,0
|
|
20240412,165500,4944646750,32900,32900,32900,32900,0
|
|
20240412,165400,4944646750,32900,32900,32900,32900,0
|
|
20240412,165300,4944646750,32900,32900,32900,32900,0
|
|
20240412,165200,4944646750,32900,32900,32900,32900,0
|
|
20240412,165100,4944646750,32900,32900,32900,32900,0
|
|
20240412,165000,4944646750,32900,32900,32900,32900,0
|
|
20240412,164900,4944646750,32900,32900,32900,32900,0
|
|
20240412,164800,4944646750,32900,32900,32900,32900,0
|
|
20240412,164700,4944646750,32900,32900,32900,32900,0
|
|
20240412,164600,4944646750,32900,32900,32900,32900,0
|
|
20240412,164500,4944646750,32900,32900,32900,32900,6131
|
|
20240412,164400,4944646750,32900,32900,32900,32900,0
|
|
20240412,164300,4944646750,32900,32900,32900,32900,0
|
|
20240412,164200,4944646750,32900,32900,32900,32900,0
|
|
20240412,164100,4944646750,32900,32900,32900,32900,0
|
|
20240412,164000,4944646750,32900,32900,32900,32900,0
|
|
20240412,163900,4944646750,32900,32900,32900,32900,0
|
|
20240412,163800,4944646750,32900,32900,32900,32900,0
|
|
20240412,163700,4944646750,32900,32900,32900,32900,0
|
|
20240412,163600,4944646750,32900,32900,32900,32900,0
|
|
20240412,163500,4944646750,32900,32900,32900,32900,0
|
|
20240412,163400,4944646750,32900,32900,32900,32900,0
|
|
20240412,163300,4944646750,32900,32900,32900,32900,0
|
|
20240412,163200,4944646750,32900,32900,32900,32900,0
|
|
20240412,163100,4944646750,32900,32900,32900,32900,0
|
|
20240412,163000,4944646750,32900,32900,32900,32900,0
|
|
20240412,162900,4944646750,32900,32900,32900,32900,0
|
|
20240412,162800,4944646750,32900,32900,32900,32900,0
|
|
20240412,162700,4944646750,32900,32900,32900,32900,0
|
|
20240412,162600,4944646750,32900,32900,32900,32900,0
|
|
20240412,162500,4944646750,32900,32900,32900,32900,0
|
|
20240412,162400,4944646750,32900,32900,32900,32900,0
|
|
20240412,162300,4944646750,32900,32900,32900,32900,0
|
|
20240412,162200,4944646750,32900,32900,32900,32900,0
|
|
20240412,162100,4944646750,32900,32900,32900,32900,0
|
|
20240412,162000,4944646750,32900,32900,32900,32900,0
|
|
20240412,161900,4944646750,32900,32900,32900,32900,0
|
|
20240412,161800,4944646750,32900,32900,32900,32900,0
|
|
20240412,161700,4944646750,32900,32900,32900,32900,0
|
|
20240412,161600,4944646750,32900,32900,32900,32900,0
|
|
20240412,161500,4944646750,32900,32900,32900,32900,6131
|
|
20240412,161400,4944646750,32900,32900,32900,32900,0
|
|
20240412,161300,4944646750,32900,32900,32900,32900,0
|
|
20240412,161200,4944646750,32900,32900,32900,32900,0
|
|
20240412,161100,4944646750,32900,32900,32900,32900,0
|
|
20240412,161000,4944646750,32900,32900,32900,32900,0
|
|
20240412,160900,4944646750,32900,32900,32900,32900,0
|
|
20240412,160800,4944646750,32900,32900,32900,32900,0
|
|
20240412,160700,4944646750,32900,32900,32900,32900,0
|
|
20240412,160600,4944646750,32900,32900,32900,32900,0
|
|
20240412,160500,4944646750,32900,32900,32900,32900,0
|
|
20240412,160400,4944646750,32900,32900,32900,32900,0
|
|
20240412,160300,4944646750,32900,32900,32900,32900,0
|
|
20240412,160200,4944646750,32900,32900,32900,32900,0
|
|
20240412,160100,4944646750,32900,32900,32900,32900,0
|
|
20240412,160000,4944646750,32900,32900,32900,32900,0
|
|
20240412,155900,4944646750,32900,32900,32900,32900,0
|
|
20240412,155800,4944646750,32900,32900,32900,32900,0
|
|
20240412,155700,4944646750,32900,32900,32900,32900,0
|
|
20240412,155600,4944646750,32900,32900,32900,32900,0
|
|
20240412,155500,4944646750,32900,32900,32900,32900,0
|
|
20240412,155400,4944646750,32900,32900,32900,32900,0
|
|
20240412,155300,4944646750,32900,32900,32900,32900,0
|
|
20240412,155200,4944646750,32900,32900,32900,32900,0
|
|
20240412,155100,4944646750,32900,32900,32900,32900,0
|
|
20240412,155000,4944646750,32900,32900,32900,32900,0
|
|
20240412,154900,4944646750,32900,32900,32900,32900,0
|
|
20240412,154800,4944646750,32900,32900,32900,32900,0
|
|
20240412,154700,4944646750,32900,32900,32900,32900,0
|
|
20240412,154600,4944646750,32900,32900,32900,32900,0
|
|
20240412,154500,4944646750,32900,32900,32900,32900,6131
|
|
20240412,154400,4944646750,32900,32900,32900,32900,0
|
|
20240412,154300,4944646750,32900,32900,32900,32900,0
|
|
20240412,154200,4944646750,32900,32900,32900,32900,0
|
|
20240412,154100,4944646750,32900,32900,32900,32900,0
|
|
20240412,154000,4944646750,32900,32900,32900,32900,0
|
|
20240412,153900,4944646750,32900,32900,32900,32900,0
|
|
20240412,153800,4944646750,32900,32900,32900,32900,0
|
|
20240412,153700,4944646750,32900,32900,32900,32900,0
|
|
20240412,153600,4944646750,32900,32900,32900,32900,0
|
|
20240412,153500,4944646750,32900,32900,32900,32900,0
|
|
20240412,153400,4944646750,32900,32900,32900,32900,0
|
|
20240412,153300,4944646750,32900,32900,32900,32900,0
|
|
20240412,153200,4944646750,32900,32900,32900,32900,0
|
|
20240412,153100,4944646750,32900,32900,32900,32900,0
|
|
20240412,153000,4944646750,32900,32900,32900,32900,6131
|
|
20240412,152900,4742936850,33000,33000,33000,33000,0
|
|
20240412,152800,4742936850,33000,33000,33000,33000,0
|
|
20240412,152700,4742936850,33000,33000,33000,33000,0
|
|
20240412,152600,4742936850,33000,33000,33000,33000,0
|
|
20240412,152500,4742936850,33000,33000,33000,33000,0
|
|
20240412,152400,4742936850,33000,33000,33000,33000,0
|
|
20240412,152300,4742936850,33000,33000,33000,33000,0
|
|
20240412,152200,4742936850,33000,33000,33000,33000,0
|
|
20240412,152100,4742936850,33000,33000,33000,33000,0
|
|
20240412,152000,4742936850,33000,33000,33000,33000,0
|
|
20240412,151900,4742936850,33000,33000,33100,33000,881
|
|
20240412,151800,4713828150,33050,33000,33050,33000,143
|
|
20240412,151700,4709108700,33050,33050,33050,33000,183
|
|
20240412,151600,4703066150,33000,33050,33050,33000,60
|
|
20240412,151500,4701085300,33050,33050,33050,33000,171
|
|
20240412,151400,4695438250,33050,33050,33050,33000,133
|
|
20240412,151300,4691047700,33000,33050,33050,33000,105
|
|
20240412,151200,4687581300,33000,33000,33050,32950,360
|
|
20240412,151100,4675703050,33000,32950,33000,32950,213
|
|
20240412,151000,4668678450,33000,32950,33000,32950,127
|
|
20240412,150900,4664489500,33000,32950,33000,32950,268
|
|
20240412,150800,4655653350,32950,32950,33000,32950,85
|
|
20240412,150700,4652850850,33000,32950,33000,32950,638
|
|
20240412,150600,4631825050,32950,33000,33000,32950,108
|
|
20240412,150500,4628264100,33000,33000,33050,32950,163
|
|
20240412,150400,4622884050,33050,33000,33050,32950,364
|
|
20240412,150300,4610874150,33000,32950,33000,32950,80
|
|
20240412,150200,4608236450,32950,33000,33000,32950,824
|
|
20240412,150100,4581045750,33050,33000,33050,33000,154
|
|
20240412,150000,4575959800,33050,33050,33050,33000,87
|
|
20240412,145900,4573085600,33000,33000,33050,33000,79
|
|
20240412,145800,4570477550,33050,33050,33050,33000,72
|
|
20240412,145700,4568098700,33000,33000,33050,32950,91
|
|
20240412,145600,4565093250,33000,33000,33050,32950,984
|
|
20240412,145500,4532619950,33000,33000,33000,32950,556
|
|
20240412,145400,4514283500,33000,32950,33000,32950,201
|
|
20240412,145300,4507654050,33000,33000,33000,32950,603
|
|
20240412,145200,4487779150,33000,33000,33000,32950,130
|
|
20240412,145100,4483492800,33000,33000,33000,32950,106
|
|
20240412,145000,4479996850,32950,33000,33000,32950,28
|
|
20240412,144900,4479073000,33000,32950,33000,32950,94
|
|
20240412,144800,4475973150,33000,32950,33000,32950,146
|
|
20240412,144700,4471161450,32950,32950,33000,32950,40
|
|
20240412,144600,4469841600,33000,33000,33050,32950,2447
|
|
20240412,144500,4389107500,33000,33050,33050,33000,53
|
|
20240412,144400,4387356000,33050,33050,33050,33000,20
|
|
20240412,144300,4386695150,33000,33100,33100,33000,154
|
|
20240412,144200,4381612350,33100,33100,33100,33000,553
|
|
20240412,144100,4363333750,33050,33050,33050,33000,174
|
|
20240412,144000,4357583100,33050,33050,33050,33000,199
|
|
20240412,143900,4351013400,33050,33050,33050,33000,314
|
|
20240412,143800,4340635750,33050,33050,33050,33050,186
|
|
20240412,143700,4334488450,33050,33000,33050,33000,86
|
|
20240412,143600,4331646200,33000,33050,33050,33000,151
|
|
20240412,143500,4326657650,33050,33050,33050,33050,160
|
|
20240412,143400,4321369650,33050,33050,33050,33000,36
|
|
20240412,143300,4320180600,33050,33050,33050,33000,662
|
|
20240412,143200,4298329300,33050,33050,33050,33050,40
|
|
20240412,143100,4297007300,33050,33050,33050,33050,129
|
|
20240412,143000,4292743850,33050,33050,33050,33000,90
|
|
20240412,142900,4289771350,33050,33050,33050,33000,54
|
|
20240412,142800,4287986750,33050,33050,33050,33050,190
|
|
20240412,142700,4281707250,33050,33050,33050,33000,89
|
|
20240412,142600,4278767800,33050,33050,33050,33000,334
|
|
20240412,142500,4267729150,33050,33050,33050,33000,95
|
|
20240412,142400,4264591600,33050,33050,33050,33000,104
|
|
20240412,142300,4261156400,33050,33050,33050,33000,99
|
|
20240412,142200,4257888950,33050,33050,33050,33000,75
|
|
20240412,142100,4255410250,33050,33000,33050,33000,215
|
|
20240412,142000,4248312850,33000,33050,33050,33000,80
|
|
20240412,141900,4245669800,33050,33050,33050,33050,18
|
|
20240412,141800,4245074900,33050,33050,33050,33050,64
|
|
20240412,141700,4242959700,33000,33050,33050,33000,50
|
|
20240412,141600,4241309200,33050,33050,33050,33050,49
|
|
20240412,141500,4239689750,33050,33050,33050,33000,64
|
|
20240412,141400,4237574650,33050,33050,33050,33000,523
|
|
20240412,141300,4220314000,33050,33050,33050,33050,37
|
|
20240412,141200,4219091150,33050,33050,33100,33050,583
|
|
20240412,141100,4199821050,33050,33050,33050,33000,983
|
|
20240412,141000,4167334900,33050,33050,33050,33050,13
|
|
20240412,140900,4166905250,33050,33050,33050,33050,158
|
|
20240412,140800,4161683350,33050,33050,33050,33000,49
|
|
20240412,140700,4160065900,33050,33050,33050,33000,57
|
|
20240412,140600,4158182100,33050,33050,33050,33000,72
|
|
20240412,140500,4155803600,33050,33050,33050,33000,64
|
|
20240412,140400,4153690400,33050,33050,33050,33050,59
|
|
20240412,140300,4151740450,33050,33050,33050,33050,493
|
|
20240412,140200,4135446800,33050,33000,33050,33000,63
|
|
20240412,140100,4133366650,33050,33000,33050,33000,49
|
|
20240412,140000,4131748150,33050,33050,33050,33050,78
|
|
20240412,135900,4129170250,33000,33000,33050,33000,492
|
|
20240412,135800,4112911800,33000,33000,33050,33000,322
|
|
20240412,135700,4102281700,33050,33050,33050,33050,51
|
|
20240412,135600,4100596150,33050,33050,33050,33050,16
|
|
20240412,135500,4100067350,33050,33050,33050,33000,89
|
|
20240412,135400,4097127900,33050,33050,33050,33000,87
|
|
20240412,135300,4094255550,33050,33050,33050,33050,10
|
|
20240412,135200,4093925050,33050,33000,33050,33000,258
|
|
20240412,135100,4085410250,33050,33050,33050,33000,54
|
|
20240412,135000,4083625600,33050,33050,33050,33050,369
|
|
20240412,134900,4071430150,33050,33000,33050,33000,510
|
|
20240412,134800,4054578250,33000,33000,33000,32950,467
|
|
20240412,134700,4039169200,33000,33000,33000,33000,158
|
|
20240412,134600,4033955200,33000,33000,33000,33000,113
|
|
20240412,134500,4030226200,33000,32950,33000,32950,62
|
|
20240412,134400,4028180250,33000,33000,33000,32950,106
|
|
20240412,134300,4024683850,33000,33000,33000,32950,61
|
|
20240412,134200,4022671850,33000,33000,33000,32950,46
|
|
20240412,134100,4021155550,33000,33000,33000,33000,21
|
|
20240412,134000,4020462550,33000,33000,33000,32950,242
|
|
20240412,133900,4012479550,33000,33050,33050,33000,1153
|
|
20240412,133800,3974428050,33050,33050,33050,33000,143
|
|
20240412,133700,3969703450,33050,33050,33050,33050,10
|
|
20240412,133600,3969372950,33050,33050,33050,33000,60
|
|
20240412,133500,3967391950,33000,33100,33100,33000,4143
|
|
20240412,133400,3830484950,33100,33100,33100,33100,25
|
|
20240412,133300,3829657450,33100,33100,33100,33100,58
|
|
20240412,133200,3827737650,33100,33100,33100,33050,211
|
|
20240412,133100,3820754750,33100,33100,33100,33050,51
|
|
20240412,133000,3819068100,33100,33100,33100,33050,83
|
|
20240412,132900,3816320850,33050,33050,33100,33050,580
|
|
20240412,132800,3797149900,33100,33050,33100,33050,62
|
|
20240412,132700,3795100750,33100,33100,33100,33050,299
|
|
20240412,132600,3785206750,33050,33050,33100,33050,1183
|
|
20240412,132500,3746058550,33100,33050,33100,33050,340
|
|
20240412,132400,3734819550,33100,33050,33100,33050,232
|
|
20240412,132300,3727149850,33050,33100,33100,33050,6
|
|
20240412,132200,3726951500,33100,33100,33100,33050,80
|
|
20240412,132100,3724305400,33050,33100,33100,33050,399
|
|
20240412,132000,3711099200,33100,33100,33100,33100,46
|
|
20240412,131900,3709576600,33100,33100,33100,33100,1157
|
|
20240412,131800,3671279900,33100,33050,33100,33050,154
|
|
20240412,131700,3666186750,33100,33100,33100,33050,86
|
|
20240412,131600,3663341050,33050,33050,33050,33050,2
|
|
20240412,131500,3663274950,33050,33100,33100,33050,250
|
|
20240412,131400,3655009650,33050,33050,33100,33050,84
|
|
20240412,131300,3652231400,33100,33100,33100,33100,5
|
|
20240412,131200,3652065900,33100,33100,33100,33100,40
|
|
20240412,131100,3650741900,33050,33100,33100,33050,80
|
|
20240412,131000,3648095900,33100,33100,33100,33100,2
|
|
20240412,130900,3648029700,33050,33100,33100,33050,91
|
|
20240412,130800,3645020100,33100,33050,33100,33050,154
|
|
20240412,130700,3639925900,33100,33050,33100,33050,95
|
|
20240412,130600,3636785000,33050,33100,33100,33050,59
|
|
20240412,130500,3634832700,33100,33000,33100,33000,1854
|
|
20240412,130400,3573559700,33050,33050,33050,33050,8
|
|
20240412,130300,3573295300,33050,33050,33050,33050,58
|
|
20240412,130200,3571378400,33050,33050,33050,33050,40
|
|
20240412,130100,3570056400,33000,33050,33050,33000,205
|
|
20240412,130000,3563290800,33050,33050,33050,33000,48
|
|
20240412,125900,3561704500,33050,32950,33050,32950,178
|
|
20240412,125800,3555828550,32950,32950,32950,32950,0
|
|
20240412,125700,3555828550,32950,32950,32950,32950,489
|
|
20240412,125600,3539716000,32950,32950,32950,32950,3
|
|
20240412,125500,3539617150,32950,33000,33000,32900,2663
|
|
20240412,125400,3451787200,33050,33000,33050,33000,670
|
|
20240412,125300,3429675200,33050,33050,33050,33000,78
|
|
20240412,125200,3427098600,33050,33000,33050,33000,242
|
|
20240412,125100,3419107500,33050,33050,33050,33000,512
|
|
20240412,125000,3402186050,33050,33050,33050,33050,49
|
|
20240412,124900,3400566600,33050,33000,33050,33000,138
|
|
20240412,124800,3396010700,33050,33050,33050,33000,86
|
|
20240412,124700,3393169700,33050,33050,33050,33000,241
|
|
20240412,124600,3385214650,33000,33000,33050,33000,88
|
|
20240412,124500,3382309750,33000,33050,33050,33000,425
|
|
20240412,124400,3368267550,33050,33050,33050,33050,18
|
|
20240412,124300,3367672650,33050,33050,33100,33050,497
|
|
20240412,124200,3351246750,33000,33050,33050,33000,1064
|
|
20240412,124100,3316083050,33050,33100,33100,33050,124
|
|
20240412,124000,3311984750,33050,33050,33100,33050,399
|
|
20240412,123900,3298797750,33100,33050,33100,33050,191
|
|
20240412,123800,3292482700,33100,33100,33100,33100,46
|
|
20240412,123700,3290960100,33050,33100,33100,33050,156
|
|
20240412,123600,3285801450,33100,33100,33100,33050,103
|
|
20240412,123500,3282394150,33100,33050,33100,33050,84
|
|
20240412,123400,3279614000,33100,33100,33100,33050,117
|
|
20240412,123300,3275746900,33100,33050,33100,33050,80
|
|
20240412,123200,3273100900,33050,33050,33100,33050,97
|
|
20240412,123100,3269892800,33100,33100,33100,33100,41
|
|
20240412,123000,3268535700,33050,33050,33100,33050,53
|
|
20240412,122900,3266783950,33100,33100,33100,33100,31
|
|
20240412,122800,3265757850,33050,33100,33100,33050,4
|
|
20240412,122700,3265625550,33050,33050,33050,33050,195
|
|
20240412,122600,3259180800,33050,33050,33100,33050,111
|
|
20240412,122500,3255510150,33050,33050,33050,33050,579
|
|
20240412,122400,3236374200,33050,33050,33050,33050,61
|
|
20240412,122300,3234358150,33000,33050,33050,33000,49
|
|
20240412,122200,3232740200,33050,33100,33100,33000,1049
|
|
20240412,122100,3198068800,33050,33100,33100,33050,147
|
|
20240412,122000,3193204200,33050,33050,33050,33050,89
|
|
20240412,121900,3190262750,33050,33100,33100,33050,361
|
|
20240412,121800,3178329250,33100,33100,33100,33100,34
|
|
20240412,121700,3177203850,33100,33100,33100,33050,94
|
|
20240412,121600,3174094450,33100,33050,33100,33050,90
|
|
20240412,121500,3171115500,33100,33100,33100,33050,160
|
|
20240412,121400,3165824500,33100,33050,33100,33050,114
|
|
20240412,121300,3162054800,33050,33050,33050,33050,50
|
|
20240412,121200,3160402300,33100,33100,33100,33100,86
|
|
20240412,121100,3157555700,33100,33050,33100,33050,108
|
|
20240412,121000,3153983000,33050,33100,33100,33050,3
|
|
20240412,120900,3153883750,33050,33050,33100,33050,301
|
|
20240412,120800,3143935650,33050,33050,33050,33050,32
|
|
20240412,120700,3142878050,33050,33150,33150,33050,1007
|
|
20240412,120600,3109542300,33150,33150,33150,33100,270
|
|
20240412,120500,3100603300,33100,33150,33150,33100,420
|
|
20240412,120400,3086701050,33150,33150,33150,33100,273
|
|
20240412,120300,3077663350,33100,33150,33150,33100,140
|
|
20240412,120200,3073028550,33150,33200,33200,33150,691
|
|
20240412,120100,3050119850,33150,33150,33200,33150,338
|
|
20240412,120000,3038915050,33150,33200,33200,33150,98
|
|
20240412,115900,3035663650,33150,33200,33200,33150,209
|
|
20240412,115800,3028734600,33150,33250,33250,33150,2461
|
|
20240412,115700,2947058900,33200,33200,33250,33200,107
|
|
20240412,115600,2943506250,33250,33200,33250,33200,270
|
|
20240412,115500,2934541600,33200,33300,33300,33200,489
|
|
20240412,115400,2918289250,33300,33250,33300,33250,461
|
|
20240412,115300,2902960900,33250,33200,33250,33200,223
|
|
20240412,115200,2895556150,33200,33250,33300,33200,882
|
|
20240412,115100,2866229000,33250,33250,33300,33250,417
|
|
20240412,115000,2852363500,33300,33300,33300,33300,92
|
|
20240412,114900,2849299900,33300,33350,33350,33250,3061
|
|
20240412,114800,2747371550,33350,33350,33350,33350,4
|
|
20240412,114700,2747238150,33350,33350,33350,33300,119
|
|
20240412,114600,2743270450,33350,33350,33350,33350,4
|
|
20240412,114500,2743137050,33350,33350,33400,33350,189
|
|
20240412,114400,2736833700,33400,33350,33400,33350,28
|
|
20240412,114300,2735899850,33350,33350,33400,33350,171
|
|
20240412,114200,2730195850,33350,33400,33400,33350,438
|
|
20240412,114100,2715588350,33400,33400,33400,33400,33
|
|
20240412,114000,2714486150,33350,33400,33400,33350,167
|
|
20240412,113900,2708915250,33350,33400,33400,33350,30
|
|
20240412,113800,2707914650,33350,33400,33400,33350,61
|
|
20240412,113700,2705877300,33400,33400,33400,33400,16
|
|
20240412,113600,2705342900,33400,33400,33400,33400,5
|
|
20240412,113500,2705175900,33350,33400,33400,33350,6
|
|
20240412,113400,2704975600,33400,33400,33400,33350,149
|
|
20240412,113300,2700004300,33350,33400,33400,33350,102
|
|
20240412,113200,2696602500,33400,33400,33400,33350,31
|
|
20240412,113100,2695568050,33400,33400,33400,33350,592
|
|
20240412,113000,2675824150,33350,33350,33400,33350,330
|
|
20240412,112900,2664818600,33400,33400,33400,33400,46
|
|
20240412,112800,2663282200,33400,33400,33400,33350,76
|
|
20240412,112700,2660745350,33400,33400,33400,33400,14
|
|
20240412,112600,2660277750,33400,33400,33400,33400,34
|
|
20240412,112500,2659142150,33400,33400,33400,33400,25
|
|
20240412,112400,2658307150,33350,33400,33400,33350,118
|
|
20240412,112300,2654371800,33400,33400,33400,33350,84
|
|
20240412,112200,2651567750,33400,33400,33400,33400,4
|
|
20240412,112100,2651434150,33400,33350,33400,33350,117
|
|
20240412,112000,2647531950,33400,33350,33400,33350,47
|
|
20240412,111900,2645962300,33400,33400,33400,33400,14
|
|
20240412,111800,2645494700,33400,33400,33400,33350,106
|
|
20240412,111700,2641959300,33350,33400,33400,33350,442
|
|
20240412,111600,2627218500,33350,33400,33400,33350,63
|
|
20240412,111500,2625115150,33400,33400,33400,33350,7
|
|
20240412,111400,2624881400,33400,33400,33400,33400,83
|
|
20240412,111300,2622109200,33400,33400,33400,33400,40
|
|
20240412,111200,2620773200,33400,33400,33400,33400,15
|
|
20240412,111100,2620272200,33400,33400,33400,33400,55
|
|
20240412,111000,2618435200,33400,33350,33400,33350,3
|
|
20240412,110900,2618335100,33400,33350,33400,33350,154
|
|
20240412,110800,2613199000,33400,33350,33400,33350,1411
|
|
20240412,110700,2566141650,33350,33400,33400,33350,5
|
|
20240412,110600,2565974700,33400,33450,33450,33350,356
|
|
20240412,110500,2554083200,33450,33400,33450,33350,237
|
|
20240412,110400,2546167400,33400,33400,33400,33350,196
|
|
20240412,110300,2539623000,33400,33400,33400,33400,114
|
|
20240412,110200,2535815400,33400,33350,33400,33350,71
|
|
20240412,110100,2533444950,33400,33400,33400,33350,163
|
|
20240412,110000,2528004500,33400,33350,33400,33350,4
|
|
20240412,105900,2527870950,33400,33400,33400,33400,53
|
|
20240412,105800,2526100750,33400,33400,33400,33350,295
|
|
20240412,105700,2516249750,33400,33400,33400,33400,91
|
|
20240412,105600,2513210350,33400,33400,33400,33350,45
|
|
20240412,105500,2511707400,33400,33400,33400,33350,534
|
|
20240412,105400,2493898200,33400,33400,33400,33350,9
|
|
20240412,105300,2493597700,33400,33400,33400,33350,409
|
|
20240412,105200,2479957100,33400,33350,33400,33350,599
|
|
20240412,105100,2459977550,33350,33400,33400,33350,39
|
|
20240412,105000,2458675750,33400,33400,33400,33400,86
|
|
20240412,104900,2455803350,33400,33400,33400,33350,545
|
|
20240412,104800,2437625350,33400,33400,33400,33350,114
|
|
20240412,104700,2433822400,33400,33350,33400,33350,974
|
|
20240412,104600,2401337500,33350,33350,33350,33350,45
|
|
20240412,104500,2399836750,33350,33350,33400,33300,253
|
|
20240412,104400,2391400300,33400,33350,33400,33350,67
|
|
20240412,104300,2389165100,33400,33300,33400,33300,276
|
|
20240412,104200,2379970400,33300,33300,33300,33300,190
|
|
20240412,104100,2373643400,33300,33300,33350,33300,108
|
|
20240412,104000,2370046900,33300,33400,33400,33300,58
|
|
20240412,103900,2368114950,33300,33350,33350,33250,2586
|
|
20240412,103800,2282007200,33350,33350,33350,33350,174
|
|
20240412,103700,2276204300,33350,33300,33350,33300,100
|
|
20240412,103600,2272871350,33350,33350,33350,33350,3
|
|
20240412,103500,2272771300,33400,33350,33400,33300,128
|
|
20240412,103400,2268503000,33350,33350,33350,33300,203
|
|
20240412,103300,2261733100,33350,33350,33350,33350,49
|
|
20240412,103200,2260098950,33350,33350,33350,33350,214
|
|
20240412,103100,2252962050,33350,33400,33400,33350,16
|
|
20240412,103000,2252427700,33400,33350,33400,33350,502
|
|
20240412,102900,2235685850,33400,33400,33400,33350,117
|
|
20240412,102800,2231780050,33400,33400,33400,33400,43
|
|
20240412,102700,2230343850,33350,33400,33400,33350,21
|
|
20240412,102600,2229642500,33350,33350,33400,33350,435
|
|
20240412,102500,2215135050,33350,33350,33350,33350,65
|
|
20240412,102400,2212967300,33350,33400,33400,33300,239
|
|
20240412,102300,2204998900,33350,33450,33450,33350,2270
|
|
20240412,102200,2129204200,33400,33400,33450,33400,271
|
|
20240412,102100,2120150700,33450,33450,33450,33450,42
|
|
20240412,102000,2118745800,33400,33450,33450,33400,142
|
|
20240412,101900,2113996400,33450,33450,33450,33450,68
|
|
20240412,101800,2111721800,33450,33400,33450,33400,218
|
|
20240412,101700,2104431650,33450,33400,33450,33400,24
|
|
20240412,101600,2103629850,33450,33500,33500,33400,407
|
|
20240412,101500,2090013800,33450,33450,33450,33450,224
|
|
20240412,101400,2082521000,33450,33450,33450,33450,168
|
|
20240412,101300,2076901400,33450,33500,33500,33450,2370
|
|
20240412,101200,1997617500,33500,33500,33500,33450,326
|
|
20240412,101100,1986696550,33550,33600,33600,33550,97
|
|
20240412,101000,1983442100,33550,33500,33550,33500,40
|
|
20240412,100900,1982100350,33550,33600,33600,33550,34
|
|
20240412,100800,1980959450,33600,33500,33600,33450,2182
|
|
20240412,100700,1907856000,33550,33550,33550,33550,2667
|
|
20240412,100600,1818378150,33550,33550,33550,33500,90
|
|
20240412,100500,1815358750,33550,33650,33650,33500,2315
|
|
20240412,100400,1737698350,33650,33650,33650,33600,70
|
|
20240412,100300,1735346100,33650,33650,33700,33650,1101
|
|
20240412,100200,1698264900,33700,33650,33700,33650,1931
|
|
20240412,100100,1633268800,33650,33600,33650,33600,12
|
|
20240412,100000,1632865500,33600,33600,33650,33600,46
|
|
20240412,095900,1631319650,33650,33650,33650,33600,245
|
|
20240412,095800,1623079350,33650,33600,33650,33600,320
|
|
20240412,095700,1612326200,33600,33600,33600,33550,442
|
|
20240412,095600,1597489200,33600,33600,33600,33600,125
|
|
20240412,095500,1593289200,33600,33650,33650,33600,617
|
|
20240412,095400,1572557100,33650,33600,33650,33600,178
|
|
20240412,095300,1566575550,33600,33600,33600,33550,376
|
|
20240412,095200,1553944700,33600,33550,33600,33500,831
|
|
20240412,095100,1526061650,33550,33550,33550,33550,77
|
|
20240412,095000,1523478300,33550,33550,33550,33550,97
|
|
20240412,094900,1520223950,33550,33550,33550,33500,948
|
|
20240412,094800,1488465850,33500,33500,33500,33500,13
|
|
20240412,094700,1488030350,33500,33550,33550,33450,997
|
|
20240412,094600,1454632250,33550,33550,33550,33500,966
|
|
20240412,094500,1422223800,33600,33600,33600,33600,677
|
|
20240412,094400,1399476600,33650,33600,33650,33600,62
|
|
20240412,094300,1397390350,33650,33600,33650,33600,1597
|
|
20240412,094200,1343730800,33600,33600,33600,33550,1630
|
|
20240412,094100,1289043800,33600,33500,33600,33500,982
|
|
20240412,094000,1256076800,33500,33550,33550,33500,353
|
|
20240412,093900,1244243750,33550,33550,33550,33500,459
|
|
20240412,093800,1228858350,33550,33500,33550,33500,70
|
|
20240412,093700,1226510050,33550,33600,33600,33550,425
|
|
20240412,093600,1212251150,33550,33600,33600,33550,366
|
|
20240412,093500,1199971800,33600,33550,33600,33550,1219
|
|
20240412,093400,1159072350,33550,33500,33550,33500,419
|
|
20240412,093300,1145035800,33450,33450,33450,33450,1335
|
|
20240412,093200,1100380050,33450,33350,33450,33350,2343
|
|
20240412,093100,1022202900,33350,33400,33400,33350,1051
|
|
20240412,093000,987117350,33400,33350,33400,33300,3277
|
|
20240412,092900,877769100,33300,33400,33400,33300,2855
|
|
20240412,092800,782605200,33400,33350,33400,33300,1208
|
|
20240412,092700,742325700,33400,33350,33400,33350,181
|
|
20240412,092600,736288500,33350,33350,33350,33350,170
|
|
20240412,092500,730619000,33400,33200,33400,33200,1429
|
|
20240412,092400,683093750,33250,33400,33400,33250,1678
|
|
20240412,092300,627186750,33400,33400,33400,33350,178
|
|
20240412,092200,621241600,33400,33400,33400,33350,150
|
|
20240412,092100,616232650,33400,33400,33400,33400,77
|
|
20240412,092000,613660850,33400,33400,33450,33400,997
|
|
20240412,091900,580356100,33400,33450,33450,33400,352
|
|
20240412,091800,568596100,33450,33400,33450,33400,170
|
|
20240412,091700,562910600,33450,33400,33450,33350,929
|
|
20240412,091600,531888450,33450,33450,33450,33400,619
|
|
20240412,091500,511199800,33400,33400,33400,33400,205
|
|
20240412,091400,504352800,33400,33400,33450,33400,710
|
|
20240412,091300,480634200,33400,33350,33400,33350,866
|
|
20240412,091200,451721000,33400,33400,33450,33400,367
|
|
20240412,091100,439460150,33450,33500,33500,33450,348
|
|
20240412,091000,427817900,33450,33450,33450,33400,2023
|
|
20240412,090900,360160000,33450,33500,33500,33450,1083
|
|
20240412,090800,323912800,33500,33500,33500,33500,171
|
|
20240412,090700,318184300,33500,33500,33500,33500,466
|
|
20240412,090600,302573300,33500,33550,33600,33500,1791
|
|
20240412,090500,242529850,33550,33550,33600,33500,411
|
|
20240412,090400,228740750,33550,33500,33650,33500,708
|
|
20240412,090300,204988300,33500,33450,33550,33400,1123
|
|
20240412,090200,167418600,33400,33350,33450,33300,670
|
|
20240412,090100,145047750,33350,33200,33400,33200,778
|
|
20240412,090000,119178100,33200,33150,33350,33150,3594
|