678 lines
36 KiB
CSV
678 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,201500,7309702150,33050,33050,33050,33050,15910
|
|
20240415,201400,7309702150,33050,33050,33050,33050,0
|
|
20240415,201300,7309702150,33050,33050,33050,33050,0
|
|
20240415,201200,7309702150,33050,33050,33050,33050,0
|
|
20240415,201100,7309702150,33050,33050,33050,33050,0
|
|
20240415,201000,7309702150,33050,33050,33050,33050,0
|
|
20240415,200900,7309702150,33050,33050,33050,33050,0
|
|
20240415,200800,7309702150,33050,33050,33050,33050,0
|
|
20240415,200700,7309702150,33050,33050,33050,33050,0
|
|
20240415,200600,7309702150,33050,33050,33050,33050,0
|
|
20240415,200500,7309702150,33050,33050,33050,33050,0
|
|
20240415,200400,7309702150,33050,33050,33050,33050,0
|
|
20240415,200300,7309702150,33050,33050,33050,33050,0
|
|
20240415,200200,7309702150,33050,33050,33050,33050,0
|
|
20240415,200100,7309702150,33050,33050,33050,33050,0
|
|
20240415,200000,7309702150,33050,33050,33050,33050,0
|
|
20240415,195900,7309702150,33050,33050,33050,33050,0
|
|
20240415,195800,7309702150,33050,33050,33050,33050,0
|
|
20240415,195700,7309702150,33050,33050,33050,33050,0
|
|
20240415,195600,7309702150,33050,33050,33050,33050,0
|
|
20240415,195500,7309702150,33050,33050,33050,33050,0
|
|
20240415,195400,7309702150,33050,33050,33050,33050,0
|
|
20240415,195300,7309702150,33050,33050,33050,33050,0
|
|
20240415,195200,7309702150,33050,33050,33050,33050,0
|
|
20240415,195100,7309702150,33050,33050,33050,33050,0
|
|
20240415,195000,7309702150,33050,33050,33050,33050,0
|
|
20240415,194900,7309702150,33050,33050,33050,33050,0
|
|
20240415,194800,7309702150,33050,33050,33050,33050,0
|
|
20240415,194700,7309702150,33050,33050,33050,33050,0
|
|
20240415,194600,7309702150,33050,33050,33050,33050,0
|
|
20240415,194500,7309702150,33050,33050,33050,33050,15910
|
|
20240415,194400,7309702150,33050,33050,33050,33050,0
|
|
20240415,194300,7309702150,33050,33050,33050,33050,0
|
|
20240415,194200,7309702150,33050,33050,33050,33050,0
|
|
20240415,194100,7309702150,33050,33050,33050,33050,0
|
|
20240415,194000,7309702150,33050,33050,33050,33050,0
|
|
20240415,193900,7309702150,33050,33050,33050,33050,0
|
|
20240415,193800,7309702150,33050,33050,33050,33050,0
|
|
20240415,193700,7309702150,33050,33050,33050,33050,0
|
|
20240415,193600,7309702150,33050,33050,33050,33050,0
|
|
20240415,193500,7309702150,33050,33050,33050,33050,0
|
|
20240415,193400,7309702150,33050,33050,33050,33050,0
|
|
20240415,193300,7309702150,33050,33050,33050,33050,0
|
|
20240415,193200,7309702150,33050,33050,33050,33050,0
|
|
20240415,193100,7309702150,33050,33050,33050,33050,0
|
|
20240415,193000,7309702150,33050,33050,33050,33050,0
|
|
20240415,192900,7309702150,33050,33050,33050,33050,0
|
|
20240415,192800,7309702150,33050,33050,33050,33050,0
|
|
20240415,192700,7309702150,33050,33050,33050,33050,0
|
|
20240415,192600,7309702150,33050,33050,33050,33050,0
|
|
20240415,192500,7309702150,33050,33050,33050,33050,0
|
|
20240415,192400,7309702150,33050,33050,33050,33050,0
|
|
20240415,192300,7309702150,33050,33050,33050,33050,0
|
|
20240415,192200,7309702150,33050,33050,33050,33050,0
|
|
20240415,192100,7309702150,33050,33050,33050,33050,0
|
|
20240415,192000,7309702150,33050,33050,33050,33050,0
|
|
20240415,191900,7309702150,33050,33050,33050,33050,0
|
|
20240415,191800,7309702150,33050,33050,33050,33050,0
|
|
20240415,191700,7309702150,33050,33050,33050,33050,0
|
|
20240415,191600,7309702150,33050,33050,33050,33050,0
|
|
20240415,191500,7309702150,33050,33050,33050,33050,15910
|
|
20240415,191400,7309702150,33050,33050,33050,33050,0
|
|
20240415,191300,7309702150,33050,33050,33050,33050,0
|
|
20240415,191200,7309702150,33050,33050,33050,33050,0
|
|
20240415,191100,7309702150,33050,33050,33050,33050,0
|
|
20240415,191000,7309702150,33050,33050,33050,33050,0
|
|
20240415,190900,7309702150,33050,33050,33050,33050,0
|
|
20240415,190800,7309702150,33050,33050,33050,33050,0
|
|
20240415,190700,7309702150,33050,33050,33050,33050,0
|
|
20240415,190600,7309702150,33050,33050,33050,33050,0
|
|
20240415,190500,7309702150,33050,33050,33050,33050,0
|
|
20240415,190400,7309702150,33050,33050,33050,33050,0
|
|
20240415,190300,7309702150,33050,33050,33050,33050,0
|
|
20240415,190200,7309702150,33050,33050,33050,33050,0
|
|
20240415,190100,7309702150,33050,33050,33050,33050,0
|
|
20240415,190000,7309702150,33050,33050,33050,33050,0
|
|
20240415,185900,7309702150,33050,33050,33050,33050,0
|
|
20240415,185800,7309702150,33050,33050,33050,33050,0
|
|
20240415,185700,7309702150,33050,33050,33050,33050,0
|
|
20240415,185600,7309702150,33050,33050,33050,33050,0
|
|
20240415,185500,7309702150,33050,33050,33050,33050,0
|
|
20240415,185400,7309702150,33050,33050,33050,33050,0
|
|
20240415,185300,7309702150,33050,33050,33050,33050,0
|
|
20240415,185200,7309702150,33050,33050,33050,33050,0
|
|
20240415,185100,7309702150,33050,33050,33050,33050,0
|
|
20240415,185000,7309702150,33050,33050,33050,33050,0
|
|
20240415,184900,7309702150,33050,33050,33050,33050,0
|
|
20240415,184800,7309702150,33050,33050,33050,33050,0
|
|
20240415,184700,7309702150,33050,33050,33050,33050,0
|
|
20240415,184600,7309702150,33050,33050,33050,33050,0
|
|
20240415,184500,7309702150,33050,33050,33050,33050,15910
|
|
20240415,184400,7309702150,33050,33050,33050,33050,0
|
|
20240415,184300,7309702150,33050,33050,33050,33050,0
|
|
20240415,184200,7309702150,33050,33050,33050,33050,0
|
|
20240415,184100,7309702150,33050,33050,33050,33050,0
|
|
20240415,184000,7309702150,33050,33050,33050,33050,0
|
|
20240415,183900,7309702150,33050,33050,33050,33050,0
|
|
20240415,183800,7309702150,33050,33050,33050,33050,0
|
|
20240415,183700,7309702150,33050,33050,33050,33050,0
|
|
20240415,183600,7309702150,33050,33050,33050,33050,0
|
|
20240415,183500,7309702150,33050,33050,33050,33050,0
|
|
20240415,183400,7309702150,33050,33050,33050,33050,0
|
|
20240415,183300,7309702150,33050,33050,33050,33050,0
|
|
20240415,183200,7309702150,33050,33050,33050,33050,0
|
|
20240415,183100,7309702150,33050,33050,33050,33050,0
|
|
20240415,183000,7309702150,33050,33050,33050,33050,0
|
|
20240415,182900,7309702150,33050,33050,33050,33050,0
|
|
20240415,182800,7309702150,33050,33050,33050,33050,0
|
|
20240415,182700,7309702150,33050,33050,33050,33050,0
|
|
20240415,182600,7309702150,33050,33050,33050,33050,0
|
|
20240415,182500,7309702150,33050,33050,33050,33050,0
|
|
20240415,182400,7309702150,33050,33050,33050,33050,0
|
|
20240415,182300,7309702150,33050,33050,33050,33050,0
|
|
20240415,182200,7309702150,33050,33050,33050,33050,0
|
|
20240415,182100,7309702150,33050,33050,33050,33050,0
|
|
20240415,182000,7309702150,33050,33050,33050,33050,0
|
|
20240415,181900,7309702150,33050,33050,33050,33050,0
|
|
20240415,181800,7309702150,33050,33050,33050,33050,0
|
|
20240415,181700,7309702150,33050,33050,33050,33050,0
|
|
20240415,181600,7309702150,33050,33050,33050,33050,0
|
|
20240415,181500,7309702150,33050,33050,33050,33050,15910
|
|
20240415,181400,7309702150,33050,33050,33050,33050,0
|
|
20240415,181300,7309702150,33050,33050,33050,33050,0
|
|
20240415,181200,7309702150,33050,33050,33050,33050,0
|
|
20240415,181100,7309702150,33050,33050,33050,33050,0
|
|
20240415,181000,7309702150,33050,33050,33050,33050,0
|
|
20240415,180900,7309702150,33050,33050,33050,33050,0
|
|
20240415,180800,7309702150,33050,33050,33050,33050,0
|
|
20240415,180700,7309702150,33050,33050,33050,33050,0
|
|
20240415,180600,7309702150,33050,33050,33050,33050,0
|
|
20240415,180500,7309702150,33050,33050,33050,33050,0
|
|
20240415,180400,7309702150,33050,33050,33050,33050,0
|
|
20240415,180300,7309702150,33050,33050,33050,33050,0
|
|
20240415,180200,7309702150,33050,33050,33050,33050,0
|
|
20240415,180100,7309702150,33050,33050,33050,33050,0
|
|
20240415,180000,7309702150,33050,33050,33050,33050,0
|
|
20240415,175900,7309702150,33050,33050,33050,33050,0
|
|
20240415,175800,7309702150,33050,33050,33050,33050,0
|
|
20240415,175700,7309702150,33050,33050,33050,33050,0
|
|
20240415,175600,7309702150,33050,33050,33050,33050,0
|
|
20240415,175500,7309702150,33050,33050,33050,33050,0
|
|
20240415,175400,7309702150,33050,33050,33050,33050,0
|
|
20240415,175300,7309702150,33050,33050,33050,33050,0
|
|
20240415,175200,7309702150,33050,33050,33050,33050,0
|
|
20240415,175100,7309702150,33050,33050,33050,33050,0
|
|
20240415,175000,7309702150,33050,33050,33050,33050,0
|
|
20240415,174900,7309702150,33050,33050,33050,33050,0
|
|
20240415,174800,7309702150,33050,33050,33050,33050,0
|
|
20240415,174700,7309702150,33050,33050,33050,33050,0
|
|
20240415,174600,7309702150,33050,33050,33050,33050,0
|
|
20240415,174500,7309702150,33050,33050,33050,33050,15910
|
|
20240415,174400,7309702150,33050,33050,33050,33050,0
|
|
20240415,174300,7309702150,33050,33050,33050,33050,0
|
|
20240415,174200,7309702150,33050,33050,33050,33050,0
|
|
20240415,174100,7309702150,33050,33050,33050,33050,0
|
|
20240415,174000,7309702150,33050,33050,33050,33050,0
|
|
20240415,173900,7309702150,33050,33050,33050,33050,0
|
|
20240415,173800,7309702150,33050,33050,33050,33050,0
|
|
20240415,173700,7309702150,33050,33050,33050,33050,0
|
|
20240415,173600,7309702150,33050,33050,33050,33050,0
|
|
20240415,173500,7309702150,33050,33050,33050,33050,0
|
|
20240415,173400,7309702150,33050,33050,33050,33050,0
|
|
20240415,173300,7309702150,33050,33050,33050,33050,0
|
|
20240415,173200,7309702150,33050,33050,33050,33050,0
|
|
20240415,173100,7309702150,33050,33050,33050,33050,0
|
|
20240415,173000,7309702150,33050,33050,33050,33050,0
|
|
20240415,172900,7309702150,33050,33050,33050,33050,0
|
|
20240415,172800,7309702150,33050,33050,33050,33050,0
|
|
20240415,172700,7309702150,33050,33050,33050,33050,0
|
|
20240415,172600,7309702150,33050,33050,33050,33050,0
|
|
20240415,172500,7309702150,33050,33050,33050,33050,0
|
|
20240415,172400,7309702150,33050,33050,33050,33050,0
|
|
20240415,172300,7309702150,33050,33050,33050,33050,0
|
|
20240415,172200,7309702150,33050,33050,33050,33050,0
|
|
20240415,172100,7309702150,33050,33050,33050,33050,0
|
|
20240415,172000,7309702150,33050,33050,33050,33050,0
|
|
20240415,171900,7309702150,33050,33050,33050,33050,0
|
|
20240415,171800,7309702150,33050,33050,33050,33050,0
|
|
20240415,171700,7309702150,33050,33050,33050,33050,0
|
|
20240415,171600,7309702150,33050,33050,33050,33050,0
|
|
20240415,171500,7309702150,33050,33050,33050,33050,15910
|
|
20240415,171400,7309702150,33050,33050,33050,33050,0
|
|
20240415,171300,7309702150,33050,33050,33050,33050,0
|
|
20240415,171200,7309702150,33050,33050,33050,33050,0
|
|
20240415,171100,7309702150,33050,33050,33050,33050,0
|
|
20240415,171000,7309702150,33050,33050,33050,33050,0
|
|
20240415,170900,7309702150,33050,33050,33050,33050,0
|
|
20240415,170800,7309702150,33050,33050,33050,33050,0
|
|
20240415,170700,7309702150,33050,33050,33050,33050,0
|
|
20240415,170600,7309702150,33050,33050,33050,33050,0
|
|
20240415,170500,7309702150,33050,33050,33050,33050,0
|
|
20240415,170400,7309702150,33050,33050,33050,33050,0
|
|
20240415,170300,7309702150,33050,33050,33050,33050,0
|
|
20240415,170200,7309702150,33050,33050,33050,33050,0
|
|
20240415,170100,7309702150,33050,33050,33050,33050,0
|
|
20240415,170000,7309702150,33050,33050,33050,33050,0
|
|
20240415,165900,7309702150,33050,33050,33050,33050,0
|
|
20240415,165800,7309702150,33050,33050,33050,33050,0
|
|
20240415,165700,7309702150,33050,33050,33050,33050,0
|
|
20240415,165600,7309702150,33050,33050,33050,33050,0
|
|
20240415,165500,7309702150,33050,33050,33050,33050,0
|
|
20240415,165400,7309702150,33050,33050,33050,33050,0
|
|
20240415,165300,7309702150,33050,33050,33050,33050,0
|
|
20240415,165200,7309702150,33050,33050,33050,33050,0
|
|
20240415,165100,7309702150,33050,33050,33050,33050,0
|
|
20240415,165000,7309702150,33050,33050,33050,33050,0
|
|
20240415,164900,7309702150,33050,33050,33050,33050,0
|
|
20240415,164800,7309702150,33050,33050,33050,33050,0
|
|
20240415,164700,7309702150,33050,33050,33050,33050,0
|
|
20240415,164600,7309702150,33050,33050,33050,33050,0
|
|
20240415,164500,7309702150,33050,33050,33050,33050,15910
|
|
20240415,164400,7309702150,33050,33050,33050,33050,0
|
|
20240415,164300,7309702150,33050,33050,33050,33050,0
|
|
20240415,164200,7309702150,33050,33050,33050,33050,0
|
|
20240415,164100,7309702150,33050,33050,33050,33050,0
|
|
20240415,164000,7309702150,33050,33050,33050,33050,0
|
|
20240415,163900,7309702150,33050,33050,33050,33050,0
|
|
20240415,163800,7309702150,33050,33050,33050,33050,0
|
|
20240415,163700,7309702150,33050,33050,33050,33050,0
|
|
20240415,163600,7309702150,33050,33050,33050,33050,0
|
|
20240415,163500,7309702150,33050,33050,33050,33050,0
|
|
20240415,163400,7309702150,33050,33050,33050,33050,0
|
|
20240415,163300,7309702150,33050,33050,33050,33050,0
|
|
20240415,163200,7309702150,33050,33050,33050,33050,0
|
|
20240415,163100,7309702150,33050,33050,33050,33050,0
|
|
20240415,163000,7309702150,33050,33050,33050,33050,0
|
|
20240415,162900,7309702150,33050,33050,33050,33050,0
|
|
20240415,162800,7309702150,33050,33050,33050,33050,0
|
|
20240415,162700,7309702150,33050,33050,33050,33050,0
|
|
20240415,162600,7309702150,33050,33050,33050,33050,0
|
|
20240415,162500,7309702150,33050,33050,33050,33050,0
|
|
20240415,162400,7309702150,33050,33050,33050,33050,0
|
|
20240415,162300,7309702150,33050,33050,33050,33050,0
|
|
20240415,162200,7309702150,33050,33050,33050,33050,0
|
|
20240415,162100,7309702150,33050,33050,33050,33050,0
|
|
20240415,162000,7309702150,33050,33050,33050,33050,0
|
|
20240415,161900,7309702150,33050,33050,33050,33050,0
|
|
20240415,161800,7309702150,33050,33050,33050,33050,0
|
|
20240415,161700,7309702150,33050,33050,33050,33050,0
|
|
20240415,161600,7309702150,33050,33050,33050,33050,0
|
|
20240415,161500,7309702150,33050,33050,33050,33050,15910
|
|
20240415,161400,7309702150,33050,33050,33050,33050,0
|
|
20240415,161300,7309702150,33050,33050,33050,33050,0
|
|
20240415,161200,7309702150,33050,33050,33050,33050,0
|
|
20240415,161100,7309702150,33050,33050,33050,33050,0
|
|
20240415,161000,7309702150,33050,33050,33050,33050,0
|
|
20240415,160900,7309702150,33050,33050,33050,33050,0
|
|
20240415,160800,7309702150,33050,33050,33050,33050,0
|
|
20240415,160700,7309702150,33050,33050,33050,33050,0
|
|
20240415,160600,7309702150,33050,33050,33050,33050,0
|
|
20240415,160500,7309702150,33050,33050,33050,33050,0
|
|
20240415,160400,7309702150,33050,33050,33050,33050,0
|
|
20240415,160300,7309702150,33050,33050,33050,33050,0
|
|
20240415,160200,7309702150,33050,33050,33050,33050,0
|
|
20240415,160100,7309702150,33050,33050,33050,33050,0
|
|
20240415,160000,7309702150,33050,33050,33050,33050,0
|
|
20240415,155900,7309702150,33050,33050,33050,33050,0
|
|
20240415,155800,7309702150,33050,33050,33050,33050,0
|
|
20240415,155700,7309702150,33050,33050,33050,33050,0
|
|
20240415,155600,7309702150,33050,33050,33050,33050,0
|
|
20240415,155500,7309702150,33050,33050,33050,33050,0
|
|
20240415,155400,7309702150,33050,33050,33050,33050,0
|
|
20240415,155300,7309702150,33050,33050,33050,33050,0
|
|
20240415,155200,7309702150,33050,33050,33050,33050,0
|
|
20240415,155100,7309702150,33050,33050,33050,33050,0
|
|
20240415,155000,7309702150,33050,33050,33050,33050,0
|
|
20240415,154900,7309702150,33050,33050,33050,33050,0
|
|
20240415,154800,7309702150,33050,33050,33050,33050,0
|
|
20240415,154700,7309702150,33050,33050,33050,33050,0
|
|
20240415,154600,7309702150,33050,33050,33050,33050,0
|
|
20240415,154500,7309702150,33050,33050,33050,33050,15910
|
|
20240415,154400,7309702150,33050,33050,33050,33050,0
|
|
20240415,154300,7309702150,33050,33050,33050,33050,0
|
|
20240415,154200,7309702150,33050,33050,33050,33050,0
|
|
20240415,154100,7309702150,33050,33050,33050,33050,0
|
|
20240415,154000,7309702150,33050,33050,33050,33050,0
|
|
20240415,153900,7309702150,33050,33050,33050,33050,0
|
|
20240415,153800,7309702150,33050,33050,33050,33050,0
|
|
20240415,153700,7309702150,33050,33050,33050,33050,0
|
|
20240415,153600,7309702150,33050,33050,33050,33050,0
|
|
20240415,153500,7309702150,33050,33050,33050,33050,0
|
|
20240415,153400,7309702150,33050,33050,33050,33050,0
|
|
20240415,153300,7309702150,33050,33050,33050,33050,0
|
|
20240415,153200,7309702150,33050,33050,33050,33050,0
|
|
20240415,153100,7309702150,33050,33050,33050,33050,0
|
|
20240415,153000,7309702150,33050,33050,33050,33050,15910
|
|
20240415,152900,6783876650,32900,32900,32900,32900,0
|
|
20240415,152800,6783876650,32900,32900,32900,32900,0
|
|
20240415,152700,6783876650,32900,32900,32900,32900,0
|
|
20240415,152600,6783876650,32900,32900,32900,32900,0
|
|
20240415,152500,6783876650,32900,32900,32900,32900,0
|
|
20240415,152400,6783876650,32900,32900,32900,32900,0
|
|
20240415,152300,6783876650,32900,32900,32900,32900,0
|
|
20240415,152200,6783876650,32900,32900,32900,32900,0
|
|
20240415,152100,6783876650,32900,32900,32900,32900,0
|
|
20240415,152000,6783876650,32900,32900,32900,32900,0
|
|
20240415,151900,6783876650,32900,32850,32900,32850,1832
|
|
20240415,151800,6723607050,32900,32800,32950,32800,3854
|
|
20240415,151700,6596851600,32850,32850,32850,32800,1623
|
|
20240415,151600,6543536700,32850,32750,32850,32750,1228
|
|
20240415,151500,6503257500,32800,32800,32800,32750,314
|
|
20240415,151400,6492960200,32800,32800,32800,32750,281
|
|
20240415,151300,6483751400,32750,32750,32800,32750,120
|
|
20240415,151200,6479819000,32800,32800,32800,32750,631
|
|
20240415,151100,6459144750,32800,32800,32800,32750,109
|
|
20240415,151000,6455570500,32750,32750,32800,32750,82
|
|
20240415,150900,6452882000,32800,32800,32800,32750,238
|
|
20240415,150800,6445077100,32800,32750,32800,32750,346
|
|
20240415,150700,6433740450,32750,32800,32800,32750,145
|
|
20240415,150600,6428985600,32750,32800,32800,32750,371
|
|
20240415,150500,6416821850,32800,32750,32800,32750,213
|
|
20240415,150400,6409837550,32750,32800,32800,32750,138
|
|
20240415,150300,6405312000,32750,32750,32800,32750,269
|
|
20240415,150200,6396489750,32750,32800,32800,32750,255
|
|
20240415,150100,6388131950,32750,32800,32800,32750,82
|
|
20240415,150000,6385443400,32750,32800,32800,32750,141
|
|
20240415,145900,6380819600,32750,32700,32800,32700,350
|
|
20240415,145800,6369363650,32800,32800,32800,32700,158
|
|
20240415,145700,6364184050,32700,32700,32800,32700,149
|
|
20240415,145600,6359298750,32750,32700,32750,32700,452
|
|
20240415,145500,6344496650,32750,32700,32750,32700,80
|
|
20240415,145400,6341877650,32750,32700,32750,32700,240
|
|
20240415,145300,6334020550,32750,32750,32750,32700,20
|
|
20240415,145200,6333366400,32700,32700,32800,32700,632
|
|
20240415,145100,6312671850,32700,32750,32750,32700,233
|
|
20240415,145000,6305045000,32750,32700,32750,32700,1034
|
|
20240415,144900,6271182500,32700,32700,32750,32700,130
|
|
20240415,144800,6266931350,32700,32700,32700,32700,232
|
|
20240415,144700,6259344950,32700,32700,32750,32700,173
|
|
20240415,144600,6253687400,32700,32650,32700,32650,1119
|
|
20240415,144500,6217104500,32650,32700,32700,32650,30
|
|
20240415,144400,6216124500,32600,32600,32600,32600,18
|
|
20240415,144300,6215537700,32600,32700,32700,32600,18
|
|
20240415,144200,6214950800,32600,32650,32700,32600,830
|
|
20240415,144100,6187852200,32650,32600,32650,32600,199
|
|
20240415,144000,6181355750,32600,32650,32650,32600,37
|
|
20240415,143900,6180148700,32600,32600,32600,32600,170
|
|
20240415,143800,6174606700,32650,32650,32650,32600,178
|
|
20240415,143700,6168803300,32600,32650,32650,32600,31
|
|
20240415,143600,6167792100,32600,32600,32600,32600,50
|
|
20240415,143500,6166162100,32650,32600,32650,32600,31
|
|
20240415,143400,6165150900,32600,32600,32600,32600,53
|
|
20240415,143300,6163423100,32600,32600,32600,32600,17
|
|
20240415,143200,6162868900,32600,32600,32650,32600,99
|
|
20240415,143100,6159639550,32600,32600,32600,32600,121
|
|
20240415,143000,6155694950,32600,32600,32600,32600,20
|
|
20240415,142900,6155042950,32650,32600,32650,32600,24
|
|
20240415,142800,6154260450,32600,32600,32650,32600,29
|
|
20240415,142700,6153314550,32600,32650,32650,32600,50
|
|
20240415,142600,6151683050,32600,32600,32600,32600,18
|
|
20240415,142500,6151096250,32600,32600,32600,32600,158
|
|
20240415,142400,6145945450,32550,32550,32600,32550,434
|
|
20240415,142300,6131798950,32600,32600,32600,32600,199
|
|
20240415,142200,6125311550,32600,32600,32650,32600,84
|
|
20240415,142100,6122570100,32600,32650,32650,32600,154
|
|
20240415,142000,6117544500,32650,32650,32700,32650,496
|
|
20240415,141900,6101349900,32650,32650,32700,32650,268
|
|
20240415,141800,6092587450,32700,32650,32700,32650,284
|
|
20240415,141700,6083306850,32650,32650,32650,32650,361
|
|
20240415,141600,6071520200,32650,32600,32650,32600,169
|
|
20240415,141500,6066006100,32600,32600,32600,32550,530
|
|
20240415,141400,6048729100,32550,32550,32600,32550,44
|
|
20240415,141300,6047296400,32550,32600,32600,32550,21
|
|
20240415,141200,6046612700,32600,32550,32600,32550,176
|
|
20240415,141100,6040877000,32550,32550,32550,32550,18
|
|
20240415,141000,6040291100,32550,32600,32600,32550,70
|
|
20240415,140900,6038010050,32600,32600,32600,32550,991
|
|
20240415,140800,6005704350,32600,32600,32600,32600,0
|
|
20240415,140700,6005704350,32600,32600,32600,32600,2
|
|
20240415,140600,6005639150,32600,32600,32650,32600,388
|
|
20240415,140500,5992986900,32550,32600,32600,32550,379
|
|
20240415,140400,5980631650,32600,32650,32650,32600,356
|
|
20240415,140300,5969025800,32650,32650,32650,32650,100
|
|
20240415,140200,5965760800,32600,32600,32600,32600,2
|
|
20240415,140100,5965695600,32650,32650,32650,32650,1
|
|
20240415,140000,5965662950,32650,32600,32650,32500,353
|
|
20240415,135900,5954143750,32500,32450,32600,32450,4086
|
|
20240415,135800,5821310600,32450,32500,32500,32450,35
|
|
20240415,135700,5820173350,32400,32700,32750,32400,11245
|
|
20240415,135600,5453824500,32700,32700,32700,32700,18
|
|
20240415,135500,5453235900,32700,32650,32700,32650,3
|
|
20240415,135400,5453137900,32650,32700,32700,32650,188
|
|
20240415,135300,5446992200,32650,32650,32650,32650,0
|
|
20240415,135200,5446992200,32650,32650,32650,32650,252
|
|
20240415,135100,5438764400,32700,32700,32700,32700,90
|
|
20240415,135000,5435821400,32650,32650,32650,32650,8
|
|
20240415,134900,5435560200,32700,32700,32700,32700,68
|
|
20240415,134800,5433336600,32700,32700,32700,32700,200
|
|
20240415,134700,5426796600,32650,32700,32700,32650,351
|
|
20240415,134600,5415319000,32700,32700,32700,32650,2038
|
|
20240415,134500,5348691550,32700,32600,32700,32600,1673
|
|
20240415,134400,5294064300,32600,32650,32650,32600,63
|
|
20240415,134300,5292007900,32650,32650,32650,32650,10
|
|
20240415,134200,5291681400,32600,32600,32650,32600,103
|
|
20240415,134100,5288318600,32600,32650,32650,32600,54
|
|
20240415,134000,5286556400,32650,32600,32650,32600,11
|
|
20240415,133900,5286197350,32600,32600,32600,32600,30
|
|
20240415,133800,5285219350,32600,32600,32600,32600,0
|
|
20240415,133700,5285219350,32600,32650,32650,32600,12
|
|
20240415,133600,5284827650,32600,32600,32600,32600,2
|
|
20240415,133500,5284762450,32600,32600,32600,32600,2
|
|
20240415,133400,5284697250,32650,32650,32650,32650,7
|
|
20240415,133300,5284468700,32650,32650,32650,32650,10
|
|
20240415,133200,5284142200,32600,32600,32600,32600,2
|
|
20240415,133100,5284077000,32650,32650,32650,32650,11
|
|
20240415,133000,5283717850,32600,32650,32650,32600,8
|
|
20240415,132900,5283457000,32650,32650,32650,32650,0
|
|
20240415,132800,5283457000,32650,32650,32650,32650,20
|
|
20240415,132700,5282804000,32650,32650,32650,32600,27
|
|
20240415,132600,5281922650,32600,32600,32600,32600,0
|
|
20240415,132500,5281922650,32600,32600,32600,32600,3
|
|
20240415,132400,5281824850,32600,32650,32650,32600,7
|
|
20240415,132300,5281596600,32650,32600,32650,32600,4
|
|
20240415,132200,5281466100,32650,32650,32650,32600,613
|
|
20240415,132100,5261451850,32650,32650,32650,32650,5
|
|
20240415,132000,5261288600,32650,32650,32650,32600,83
|
|
20240415,131900,5258582250,32700,32650,32700,32600,592
|
|
20240415,131800,5239259300,32650,32700,32700,32650,998
|
|
20240415,131700,5206671800,32650,32650,32700,32650,710
|
|
20240415,131600,5183489800,32600,32650,32650,32600,187
|
|
20240415,131500,5177384500,32650,32600,32650,32600,1075
|
|
20240415,131400,5142316850,32650,32500,32650,32500,5358
|
|
20240415,131300,4967779800,32500,32550,32550,32500,14
|
|
20240415,131200,4967324750,32550,32500,32550,32500,661
|
|
20240415,131100,4945841700,32500,32550,32550,32500,52
|
|
20240415,131000,4944151600,32550,32550,32550,32550,14
|
|
20240415,130900,4943695900,32550,32550,32550,32550,33
|
|
20240415,130800,4942621750,32550,32550,32550,32550,151
|
|
20240415,130700,4937706700,32550,32550,32550,32550,55
|
|
20240415,130600,4935916450,32550,32500,32550,32500,10
|
|
20240415,130500,4935591000,32550,32550,32550,32550,111
|
|
20240415,130400,4931977950,32550,32500,32550,32450,2308
|
|
20240415,130300,4856966900,32450,32450,32450,32450,18
|
|
20240415,130200,4856382800,32500,32500,32500,32500,10
|
|
20240415,130100,4856057800,32450,32500,32500,32450,47
|
|
20240415,130000,4854532550,32500,32450,32500,32450,74
|
|
20240415,125900,4852128000,32500,32450,32500,32450,12
|
|
20240415,125800,4851738500,32450,32500,32500,32450,45
|
|
20240415,125700,4850278050,32500,32500,32500,32500,22
|
|
20240415,125600,4849563050,32500,32450,32500,32450,13
|
|
20240415,125500,4849140600,32450,32450,32500,32450,58
|
|
20240415,125400,4847258000,32500,32500,32500,32500,4
|
|
20240415,125300,4847128000,32500,32500,32500,32450,212
|
|
20240415,125200,4840238550,32450,32450,32450,32450,39
|
|
20240415,125100,4838973000,32450,32500,32500,32450,505
|
|
20240415,125000,4822585700,32450,32450,32450,32450,283
|
|
20240415,124900,4813402350,32450,32500,32500,32450,18
|
|
20240415,124800,4812817800,32500,32450,32500,32450,36
|
|
20240415,124700,4811647900,32450,32450,32450,32450,92
|
|
20240415,124600,4808662500,32450,32500,32500,32450,118
|
|
20240415,124500,4804827950,32500,32500,32500,32500,65
|
|
20240415,124400,4802715450,32500,32500,32500,32450,34
|
|
20240415,124300,4801610900,32500,32500,32500,32500,11
|
|
20240415,124200,4801253400,32500,32500,32500,32500,11
|
|
20240415,124100,4800895900,32500,32500,32500,32500,12
|
|
20240415,124000,4800505900,32450,32500,32500,32450,8
|
|
20240415,123900,4800246150,32500,32500,32500,32450,164
|
|
20240415,123800,4794923850,32450,32500,32500,32450,107
|
|
20240415,123700,4791451400,32500,32450,32500,32450,121
|
|
20240415,123600,4787519400,32500,32500,32500,32500,93
|
|
20240415,123500,4784496900,32500,32500,32500,32500,11
|
|
20240415,123400,4784139400,32500,32400,32500,32400,1333
|
|
20240415,123300,4740888300,32450,32400,32450,32400,873
|
|
20240415,123200,4712582050,32350,32400,32400,32350,114
|
|
20240415,123100,4708888500,32400,32400,32400,32350,127
|
|
20240415,123000,4704774600,32350,32400,32400,32350,36
|
|
20240415,122900,4703609950,32400,32400,32400,32400,1
|
|
20240415,122800,4703577550,32400,32400,32400,32400,4
|
|
20240415,122700,4703447950,32400,32400,32400,32400,0
|
|
20240415,122600,4703447950,32400,32400,32400,32400,89
|
|
20240415,122500,4700564350,32400,32400,32400,32350,104
|
|
20240415,122400,4697195500,32350,32350,32400,32350,115
|
|
20240415,122300,4693474000,32400,32400,32400,32400,6
|
|
20240415,122200,4693279600,32400,32350,32400,32350,39
|
|
20240415,122100,4692017000,32400,32400,32400,32400,51
|
|
20240415,122000,4690364600,32400,32350,32400,32350,112
|
|
20240415,121900,4686735850,32400,32400,32400,32400,35
|
|
20240415,121800,4685601850,32400,32400,32400,32400,2
|
|
20240415,121700,4685537050,32400,32400,32400,32400,45
|
|
20240415,121600,4684079050,32400,32400,32400,32400,34
|
|
20240415,121500,4682977450,32400,32400,32400,32400,8
|
|
20240415,121400,4682718250,32400,32400,32400,32400,147
|
|
20240415,121300,4677955450,32400,32400,32400,32400,0
|
|
20240415,121200,4677955450,32400,32400,32400,32400,31
|
|
20240415,121100,4676951050,32400,32400,32400,32400,338
|
|
20240415,121000,4665999850,32400,32400,32400,32400,11
|
|
20240415,120900,4665643450,32400,32300,32400,32300,1234
|
|
20240415,120800,4625675650,32300,32300,32300,32300,10
|
|
20240415,120700,4625352650,32300,32300,32300,32300,0
|
|
20240415,120600,4625352650,32300,32350,32400,32300,640
|
|
20240415,120500,4604650000,32350,32350,32350,32350,0
|
|
20240415,120400,4604650000,32350,32350,32350,32350,9
|
|
20240415,120300,4604358850,32400,32400,32400,32400,1
|
|
20240415,120200,4604326450,32350,32400,32400,32350,83
|
|
20240415,120100,4601640850,32400,32350,32400,32350,3
|
|
20240415,120000,4601543700,32400,32350,32400,32350,10
|
|
20240415,115900,4601220150,32350,32400,32400,32350,629
|
|
20240415,115800,4580871800,32400,32400,32400,32350,305
|
|
20240415,115700,4571004800,32400,32400,32400,32400,1
|
|
20240415,115600,4570972400,32350,32350,32350,32350,47
|
|
20240415,115500,4569451950,32350,32350,32400,32350,28
|
|
20240415,115400,4568546100,32400,32400,32400,32400,1
|
|
20240415,115300,4568513700,32400,32350,32400,32350,204
|
|
20240415,115200,4561904300,32400,32400,32400,32350,139
|
|
20240415,115100,4557406550,32400,32400,32400,32400,15
|
|
20240415,115000,4556920550,32350,32350,32350,32350,301
|
|
20240415,114900,4547183200,32400,32350,32400,32350,190
|
|
20240415,114800,4541036050,32400,32400,32400,32350,123
|
|
20240415,114700,4537051750,32400,32400,32400,32400,6
|
|
20240415,114600,4536857350,32400,32400,32400,32400,4
|
|
20240415,114500,4536727750,32400,32400,32400,32350,17
|
|
20240415,114400,4536177000,32400,32400,32400,32400,15
|
|
20240415,114300,4535691000,32400,32400,32400,32400,9
|
|
20240415,114200,4535399400,32350,32400,32400,32350,400
|
|
20240415,114100,4522449400,32400,32400,32400,32400,1
|
|
20240415,114000,4522417000,32350,32350,32350,32350,14
|
|
20240415,113900,4521964100,32350,32300,32350,32300,659
|
|
20240415,113800,4500646800,32350,32350,32350,32350,2
|
|
20240415,113700,4500582100,32300,32300,32300,32300,124
|
|
20240415,113600,4496576900,32350,32350,32350,32350,0
|
|
20240415,113500,4496576900,32350,32350,32350,32300,54
|
|
20240415,113400,4494830100,32350,32350,32350,32350,85
|
|
20240415,113300,4492080350,32300,32350,32400,32300,164
|
|
20240415,113200,4486778000,32350,32350,32400,32350,301
|
|
20240415,113100,4477035650,32350,32350,32400,32350,269
|
|
20240415,113000,4468320600,32400,32350,32400,32350,185
|
|
20240415,112900,4462328050,32350,32400,32400,32350,36
|
|
20240415,112800,4461162400,32400,32400,32400,32350,71
|
|
20240415,112700,4458862500,32400,32400,32400,32400,1
|
|
20240415,112600,4458830100,32350,32400,32400,32350,559
|
|
20240415,112500,4440721000,32450,32400,32450,32400,54
|
|
20240415,112400,4438968900,32450,32450,32450,32450,1
|
|
20240415,112300,4438936450,32400,32400,32400,32400,0
|
|
20240415,112200,4438936450,32400,32450,32450,32400,202
|
|
20240415,112100,4432381600,32450,32500,32500,32450,485
|
|
20240415,112000,4416643300,32500,32500,32500,32500,4
|
|
20240415,111900,4416513300,32450,32450,32500,32450,104
|
|
20240415,111800,4413138450,32450,32450,32450,32450,100
|
|
20240415,111700,4409893450,32450,32400,32450,32400,590
|
|
20240415,111600,4390749550,32500,32450,32500,32450,160
|
|
20240415,111500,4385557450,32500,32400,32500,32200,4955
|
|
20240415,111400,4225144800,32400,32400,32400,32400,579
|
|
20240415,111300,4206385200,32400,32350,32400,32350,32
|
|
20240415,111200,4205348450,32350,32350,32350,32350,426
|
|
20240415,111100,4191567350,32350,32350,32350,32350,277
|
|
20240415,111000,4182606400,32400,32400,32400,32350,46
|
|
20240415,110900,4181116950,32400,32350,32400,32350,4
|
|
20240415,110800,4180987400,32400,32450,32450,32400,306
|
|
20240415,110700,4171072950,32400,32400,32450,32400,13
|
|
20240415,110600,4170651600,32450,32400,32450,32400,55
|
|
20240415,110500,4168866900,32400,32350,32400,32350,365
|
|
20240415,110400,4157040950,32350,32350,32400,32350,91
|
|
20240415,110300,4154092700,32400,32400,32400,32400,7
|
|
20240415,110200,4153865900,32400,32350,32400,32350,15
|
|
20240415,110100,4153380550,32300,32400,32400,32300,792
|
|
20240415,110000,4127763950,32400,32400,32400,32350,553
|
|
20240415,105900,4109851700,32400,32350,32400,32350,485
|
|
20240415,105800,4094137750,32350,32350,32350,32350,96
|
|
20240415,105700,4091032150,32350,32350,32400,32350,1630
|
|
20240415,105600,4038282450,32350,32350,32350,32300,6
|
|
20240415,105500,4038088500,32300,32150,32300,32150,3272
|
|
20240415,105400,3932500650,32200,32200,32200,32150,490
|
|
20240415,105300,3916740300,32150,32200,32200,32150,21
|
|
20240415,105200,3916064550,32150,32150,32150,32150,2
|
|
20240415,105100,3916000250,32150,32200,32200,32150,20
|
|
20240415,105000,3915356850,32200,32150,32200,32100,72
|
|
20240415,104900,3913041850,32150,32150,32150,32100,431
|
|
20240415,104800,3899205200,32150,32150,32150,32150,140
|
|
20240415,104700,3894704200,32150,32150,32150,32100,511
|
|
20240415,104600,3878275600,32100,32150,32150,32100,46
|
|
20240415,104500,3876797700,32150,32150,32150,32150,210
|
|
20240415,104400,3870046200,32200,32200,32200,32200,75
|
|
20240415,104300,3867631200,32200,32200,32200,32150,126
|
|
20240415,104200,3863574100,32200,32250,32250,32200,169
|
|
20240415,104100,3858123950,32250,32100,32250,32100,1810
|
|
20240415,104000,3799911900,32050,32100,32100,32050,941
|
|
20240415,103900,3769752800,32100,32100,32100,32100,143
|
|
20240415,103800,3765162500,32100,32100,32100,32100,336
|
|
20240415,103700,3754376900,32100,32100,32100,32100,26
|
|
20240415,103600,3753542300,32100,32100,32100,32100,345
|
|
20240415,103500,3742467800,32050,32100,32100,32050,88
|
|
20240415,103400,3739643250,32100,32050,32100,32050,86
|
|
20240415,103300,3736885550,32050,32050,32050,32050,360
|
|
20240415,103200,3725347550,32000,31950,32050,31950,748
|
|
20240415,103100,3701411100,32000,31950,32000,31950,120
|
|
20240415,103000,3697576350,32000,31950,32000,31950,128
|
|
20240415,102900,3693481250,32000,32000,32000,32000,147
|
|
20240415,102800,3688777250,32000,32000,32000,31950,102
|
|
20240415,102700,3685513650,32000,31950,32000,31950,61
|
|
20240415,102600,3683563950,31950,31950,32000,31950,283
|
|
20240415,102500,3674520300,31950,32000,32000,31950,137
|
|
20240415,102400,3670138750,32000,31950,32000,31950,47
|
|
20240415,102300,3668635700,31950,31950,32000,31900,251
|
|
20240415,102200,3660617350,31950,31950,31950,31950,45
|
|
20240415,102100,3659179600,31950,32050,32050,31900,9112
|
|
20240415,102000,3368056900,32000,32000,32050,32000,662
|
|
20240415,101900,3346872850,32000,32000,32000,32000,185
|
|
20240415,101800,3340952850,32000,32000,32000,32000,356
|
|
20240415,101700,3329560850,32000,32000,32000,32000,87
|
|
20240415,101600,3326776850,32000,32000,32000,32000,254
|
|
20240415,101500,3318648850,32000,32000,32000,32000,119
|
|
20240415,101400,3314840850,31950,32000,32000,31950,372
|
|
20240415,101300,3302937400,32000,32000,32000,32000,28
|
|
20240415,101200,3302041400,32000,32050,32050,31950,2250
|
|
20240415,101100,3230042400,32050,32100,32100,32050,203
|
|
20240415,101000,3223535200,32050,32050,32050,32050,178
|
|
20240415,100900,3217830300,32050,32050,32050,32050,104
|
|
20240415,100800,3214497100,32050,32050,32050,32050,780
|
|
20240415,100700,3189498100,32050,32050,32050,32000,113
|
|
20240415,100600,3185879700,32050,32050,32050,32000,74
|
|
20240415,100500,3183510000,32000,32050,32050,32000,109
|
|
20240415,100400,3180016600,32000,32000,32050,32000,1604
|
|
20240415,100300,3128687100,32050,32050,32050,32000,350
|
|
20240415,100200,3117481900,32050,32050,32050,32000,932
|
|
20240415,100100,3087621400,32100,32100,32100,32050,71
|
|
20240415,100000,3085344800,32100,32100,32100,32050,216
|
|
20240415,095900,3078418200,32050,32050,32050,32050,10
|
|
20240415,095800,3078097700,32050,32050,32100,32000,756
|
|
20240415,095700,3053876850,32050,32050,32050,32000,897
|
|
20240415,095600,3025130050,32050,32050,32050,32000,44
|
|
20240415,095500,3023720050,32050,32000,32050,32000,560
|
|
20240415,095400,3005798500,32000,32000,32050,32000,1383
|
|
20240415,095300,2961541800,32050,32050,32050,32050,95
|
|
20240415,095200,2958497050,32000,32000,32050,32000,1069
|
|
20240415,095100,2924288400,32000,32000,32000,31950,526
|
|
20240415,095000,2907456700,31950,32000,32000,31950,44
|
|
20240415,094900,2906048900,32000,32000,32000,31950,270
|
|
20240415,094800,2897414400,32000,32000,32000,32000,646
|
|
20240415,094700,2876742400,32000,32000,32000,32000,189
|
|
20240415,094600,2870694400,32000,32000,32000,31950,503
|
|
20240415,094500,2854603400,32000,32050,32100,31950,2635
|
|
20240415,094400,2770254950,32050,32050,32050,32050,128
|
|
20240415,094300,2766152550,32000,32000,32050,31950,504
|
|
20240415,094200,2750024600,32000,32000,32000,31950,684
|
|
20240415,094100,2728147000,32000,32000,32000,32000,269
|
|
20240415,094000,2719539000,32000,31950,32000,31950,519
|
|
20240415,093900,2702935000,32000,32050,32050,31900,12269
|
|
20240415,093800,2310360750,32050,32050,32100,32050,500
|
|
20240415,093700,2294330800,32100,32150,32150,32050,7870
|
|
20240415,093600,2041653850,32150,32150,32200,32150,2620
|
|
20240415,093500,1957420300,32200,32200,32200,32150,368
|
|
20240415,093400,1945585600,32200,32200,32200,32200,216
|
|
20240415,093300,1938630400,32200,32200,32200,32200,239
|
|
20240415,093200,1930934600,32200,32150,32200,32150,752
|
|
20240415,093100,1906748600,32200,32250,32250,32200,1767
|
|
20240415,093000,1849838200,32250,32250,32250,32250,1323
|
|
20240415,092900,1807171450,32250,32250,32350,32250,2123
|
|
20240415,092800,1738643500,32300,32250,32300,32250,2302
|
|
20240415,092700,1664349550,32250,32250,32250,32200,134
|
|
20240415,092600,1660034150,32250,32200,32250,32200,32
|
|
20240415,092500,1659003650,32200,32200,32200,32150,1242
|
|
20240415,092400,1619032700,32200,32250,32250,32200,2836
|
|
20240415,092300,1527712250,32250,32250,32250,32200,250
|
|
20240415,092200,1519656100,32250,32250,32250,32200,963
|
|
20240415,092100,1488628100,32250,32300,32300,32200,4390
|
|
20240415,092000,1347049050,32250,32300,32300,32250,509
|
|
20240415,091900,1330622450,32300,32350,32350,32300,1659
|
|
20240415,091800,1277036250,32350,32350,32350,32250,2596
|
|
20240415,091700,1193166900,32300,32300,32350,32300,408
|
|
20240415,091600,1179987300,32300,32300,32300,32250,15
|
|
20240415,091500,1179503150,32300,32300,32300,32250,3008
|
|
20240415,091400,1082455450,32250,32300,32350,32250,2298
|
|
20240415,091300,1008168750,32300,32300,32300,32250,558
|
|
20240415,091200,990146350,32300,32350,32350,32300,3686
|
|
20240415,091100,871086250,32350,32400,32450,32350,2396
|
|
20240415,091000,793517800,32450,32450,32450,32400,54
|
|
20240415,090900,791766550,32400,32300,32400,32300,3119
|
|
20240415,090800,690863100,32350,32350,32350,32300,657
|
|
20240415,090700,669626650,32350,32350,32350,32300,901
|
|
20240415,090600,640494250,32350,32350,32400,32300,4377
|
|
20240415,090500,498960650,32350,32400,32400,32350,2971
|
|
20240415,090400,402832350,32400,32400,32400,32300,572
|
|
20240415,090300,384312800,32300,32300,32450,32250,3387
|
|
20240415,090200,274809800,32300,32350,32400,32250,2366
|
|
20240415,090100,198362500,32400,32550,32600,32300,2792
|
|
20240415,090000,107745700,32650,32600,32700,32550,3299
|