679 lines
36 KiB
CSV
679 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,201600,4382607450,32700,32700,32700,32700,13568
|
|
20240416,201500,4382607450,32700,32700,32700,32700,0
|
|
20240416,201400,4382607450,32700,32700,32700,32700,0
|
|
20240416,201300,4382607450,32700,32700,32700,32700,0
|
|
20240416,201200,4382607450,32700,32700,32700,32700,0
|
|
20240416,201100,4382607450,32700,32700,32700,32700,0
|
|
20240416,201000,4382607450,32700,32700,32700,32700,0
|
|
20240416,200900,4382607450,32700,32700,32700,32700,0
|
|
20240416,200800,4382607450,32700,32700,32700,32700,0
|
|
20240416,200700,4382607450,32700,32700,32700,32700,0
|
|
20240416,200600,4382607450,32700,32700,32700,32700,0
|
|
20240416,200500,4382607450,32700,32700,32700,32700,0
|
|
20240416,200400,4382607450,32700,32700,32700,32700,0
|
|
20240416,200300,4382607450,32700,32700,32700,32700,0
|
|
20240416,200200,4382607450,32700,32700,32700,32700,0
|
|
20240416,200100,4382607450,32700,32700,32700,32700,0
|
|
20240416,200000,4382607450,32700,32700,32700,32700,0
|
|
20240416,195900,4382607450,32700,32700,32700,32700,0
|
|
20240416,195800,4382607450,32700,32700,32700,32700,0
|
|
20240416,195700,4382607450,32700,32700,32700,32700,0
|
|
20240416,195600,4382607450,32700,32700,32700,32700,0
|
|
20240416,195500,4382607450,32700,32700,32700,32700,0
|
|
20240416,195400,4382607450,32700,32700,32700,32700,0
|
|
20240416,195300,4382607450,32700,32700,32700,32700,0
|
|
20240416,195200,4382607450,32700,32700,32700,32700,0
|
|
20240416,195100,4382607450,32700,32700,32700,32700,0
|
|
20240416,195000,4382607450,32700,32700,32700,32700,0
|
|
20240416,194900,4382607450,32700,32700,32700,32700,0
|
|
20240416,194800,4382607450,32700,32700,32700,32700,0
|
|
20240416,194700,4382607450,32700,32700,32700,32700,0
|
|
20240416,194600,4382607450,32700,32700,32700,32700,13568
|
|
20240416,194500,4382607450,32700,32700,32700,32700,0
|
|
20240416,194400,4382607450,32700,32700,32700,32700,0
|
|
20240416,194300,4382607450,32700,32700,32700,32700,0
|
|
20240416,194200,4382607450,32700,32700,32700,32700,0
|
|
20240416,194100,4382607450,32700,32700,32700,32700,0
|
|
20240416,194000,4382607450,32700,32700,32700,32700,0
|
|
20240416,193900,4382607450,32700,32700,32700,32700,0
|
|
20240416,193800,4382607450,32700,32700,32700,32700,0
|
|
20240416,193700,4382607450,32700,32700,32700,32700,0
|
|
20240416,193600,4382607450,32700,32700,32700,32700,0
|
|
20240416,193500,4382607450,32700,32700,32700,32700,0
|
|
20240416,193400,4382607450,32700,32700,32700,32700,0
|
|
20240416,193300,4382607450,32700,32700,32700,32700,0
|
|
20240416,193200,4382607450,32700,32700,32700,32700,0
|
|
20240416,193100,4382607450,32700,32700,32700,32700,0
|
|
20240416,193000,4382607450,32700,32700,32700,32700,0
|
|
20240416,192900,4382607450,32700,32700,32700,32700,0
|
|
20240416,192800,4382607450,32700,32700,32700,32700,0
|
|
20240416,192700,4382607450,32700,32700,32700,32700,0
|
|
20240416,192600,4382607450,32700,32700,32700,32700,0
|
|
20240416,192500,4382607450,32700,32700,32700,32700,0
|
|
20240416,192400,4382607450,32700,32700,32700,32700,0
|
|
20240416,192300,4382607450,32700,32700,32700,32700,0
|
|
20240416,192200,4382607450,32700,32700,32700,32700,0
|
|
20240416,192100,4382607450,32700,32700,32700,32700,0
|
|
20240416,192000,4382607450,32700,32700,32700,32700,0
|
|
20240416,191900,4382607450,32700,32700,32700,32700,0
|
|
20240416,191800,4382607450,32700,32700,32700,32700,0
|
|
20240416,191700,4382607450,32700,32700,32700,32700,0
|
|
20240416,191600,4382607450,32700,32700,32700,32700,13568
|
|
20240416,191500,4382607450,32700,32700,32700,32700,0
|
|
20240416,191400,4382607450,32700,32700,32700,32700,0
|
|
20240416,191300,4382607450,32700,32700,32700,32700,0
|
|
20240416,191200,4382607450,32700,32700,32700,32700,0
|
|
20240416,191100,4382607450,32700,32700,32700,32700,0
|
|
20240416,191000,4382607450,32700,32700,32700,32700,0
|
|
20240416,190900,4382607450,32700,32700,32700,32700,0
|
|
20240416,190800,4382607450,32700,32700,32700,32700,0
|
|
20240416,190700,4382607450,32700,32700,32700,32700,0
|
|
20240416,190600,4382607450,32700,32700,32700,32700,0
|
|
20240416,190500,4382607450,32700,32700,32700,32700,0
|
|
20240416,190400,4382607450,32700,32700,32700,32700,0
|
|
20240416,190300,4382607450,32700,32700,32700,32700,0
|
|
20240416,190200,4382607450,32700,32700,32700,32700,0
|
|
20240416,190100,4382607450,32700,32700,32700,32700,0
|
|
20240416,190000,4382607450,32700,32700,32700,32700,0
|
|
20240416,185900,4382607450,32700,32700,32700,32700,0
|
|
20240416,185800,4382607450,32700,32700,32700,32700,0
|
|
20240416,185700,4382607450,32700,32700,32700,32700,0
|
|
20240416,185600,4382607450,32700,32700,32700,32700,0
|
|
20240416,185500,4382607450,32700,32700,32700,32700,0
|
|
20240416,185400,4382607450,32700,32700,32700,32700,0
|
|
20240416,185300,4382607450,32700,32700,32700,32700,0
|
|
20240416,185200,4382607450,32700,32700,32700,32700,0
|
|
20240416,185100,4382607450,32700,32700,32700,32700,0
|
|
20240416,185000,4382607450,32700,32700,32700,32700,0
|
|
20240416,184900,4382607450,32700,32700,32700,32700,0
|
|
20240416,184800,4382607450,32700,32700,32700,32700,0
|
|
20240416,184700,4382607450,32700,32700,32700,32700,0
|
|
20240416,184600,4382607450,32700,32700,32700,32700,13568
|
|
20240416,184500,4382607450,32700,32700,32700,32700,0
|
|
20240416,184400,4382607450,32700,32700,32700,32700,0
|
|
20240416,184300,4382607450,32700,32700,32700,32700,0
|
|
20240416,184200,4382607450,32700,32700,32700,32700,0
|
|
20240416,184100,4382607450,32700,32700,32700,32700,0
|
|
20240416,184000,4382607450,32700,32700,32700,32700,0
|
|
20240416,183900,4382607450,32700,32700,32700,32700,0
|
|
20240416,183800,4382607450,32700,32700,32700,32700,0
|
|
20240416,183700,4382607450,32700,32700,32700,32700,0
|
|
20240416,183600,4382607450,32700,32700,32700,32700,0
|
|
20240416,183500,4382607450,32700,32700,32700,32700,0
|
|
20240416,183400,4382607450,32700,32700,32700,32700,0
|
|
20240416,183300,4382607450,32700,32700,32700,32700,0
|
|
20240416,183200,4382607450,32700,32700,32700,32700,0
|
|
20240416,183100,4382607450,32700,32700,32700,32700,0
|
|
20240416,183000,4382607450,32700,32700,32700,32700,0
|
|
20240416,182900,4382607450,32700,32700,32700,32700,0
|
|
20240416,182800,4382607450,32700,32700,32700,32700,0
|
|
20240416,182700,4382607450,32700,32700,32700,32700,0
|
|
20240416,182600,4382607450,32700,32700,32700,32700,0
|
|
20240416,182500,4382607450,32700,32700,32700,32700,0
|
|
20240416,182400,4382607450,32700,32700,32700,32700,0
|
|
20240416,182300,4382607450,32700,32700,32700,32700,0
|
|
20240416,182200,4382607450,32700,32700,32700,32700,0
|
|
20240416,182100,4382607450,32700,32700,32700,32700,0
|
|
20240416,182000,4382607450,32700,32700,32700,32700,0
|
|
20240416,181900,4382607450,32700,32700,32700,32700,0
|
|
20240416,181800,4382607450,32700,32700,32700,32700,0
|
|
20240416,181700,4382607450,32700,32700,32700,32700,0
|
|
20240416,181600,4382607450,32700,32700,32700,32700,13568
|
|
20240416,181500,4382607450,32700,32700,32700,32700,0
|
|
20240416,181400,4382607450,32700,32700,32700,32700,0
|
|
20240416,181300,4382607450,32700,32700,32700,32700,0
|
|
20240416,181200,4382607450,32700,32700,32700,32700,0
|
|
20240416,181100,4382607450,32700,32700,32700,32700,0
|
|
20240416,181000,4382607450,32700,32700,32700,32700,0
|
|
20240416,180900,4382607450,32700,32700,32700,32700,0
|
|
20240416,180800,4382607450,32700,32700,32700,32700,0
|
|
20240416,180700,4382607450,32700,32700,32700,32700,0
|
|
20240416,180600,4382607450,32700,32700,32700,32700,0
|
|
20240416,180500,4382607450,32700,32700,32700,32700,0
|
|
20240416,180400,4382607450,32700,32700,32700,32700,0
|
|
20240416,180300,4382607450,32700,32700,32700,32700,0
|
|
20240416,180200,4382607450,32700,32700,32700,32700,0
|
|
20240416,180100,4382607450,32700,32700,32700,32700,0
|
|
20240416,180000,4382607450,32700,32700,32700,32700,0
|
|
20240416,175900,4382607450,32700,32700,32700,32700,0
|
|
20240416,175800,4382607450,32700,32700,32700,32700,0
|
|
20240416,175700,4382607450,32700,32700,32700,32700,0
|
|
20240416,175600,4382607450,32700,32700,32700,32700,0
|
|
20240416,175500,4382607450,32700,32700,32700,32700,0
|
|
20240416,175400,4382607450,32700,32700,32700,32700,0
|
|
20240416,175300,4382607450,32700,32700,32700,32700,0
|
|
20240416,175200,4382607450,32700,32700,32700,32700,0
|
|
20240416,175100,4382607450,32700,32700,32700,32700,0
|
|
20240416,175000,4382607450,32700,32700,32700,32700,0
|
|
20240416,174900,4382607450,32700,32700,32700,32700,0
|
|
20240416,174800,4382607450,32700,32700,32700,32700,0
|
|
20240416,174700,4382607450,32700,32700,32700,32700,0
|
|
20240416,174600,4382607450,32700,32700,32700,32700,13568
|
|
20240416,174500,4382607450,32700,32700,32700,32700,0
|
|
20240416,174400,4382607450,32700,32700,32700,32700,0
|
|
20240416,174300,4382607450,32700,32700,32700,32700,0
|
|
20240416,174200,4382607450,32700,32700,32700,32700,0
|
|
20240416,174100,4382607450,32700,32700,32700,32700,0
|
|
20240416,174000,4382607450,32700,32700,32700,32700,0
|
|
20240416,173900,4382607450,32700,32700,32700,32700,0
|
|
20240416,173800,4382607450,32700,32700,32700,32700,0
|
|
20240416,173700,4382607450,32700,32700,32700,32700,0
|
|
20240416,173600,4382607450,32700,32700,32700,32700,0
|
|
20240416,173500,4382607450,32700,32700,32700,32700,0
|
|
20240416,173400,4382607450,32700,32700,32700,32700,0
|
|
20240416,173300,4382607450,32700,32700,32700,32700,0
|
|
20240416,173200,4382607450,32700,32700,32700,32700,0
|
|
20240416,173100,4382607450,32700,32700,32700,32700,0
|
|
20240416,173000,4382607450,32700,32700,32700,32700,0
|
|
20240416,172900,4382607450,32700,32700,32700,32700,0
|
|
20240416,172800,4382607450,32700,32700,32700,32700,0
|
|
20240416,172700,4382607450,32700,32700,32700,32700,0
|
|
20240416,172600,4382607450,32700,32700,32700,32700,0
|
|
20240416,172500,4382607450,32700,32700,32700,32700,0
|
|
20240416,172400,4382607450,32700,32700,32700,32700,0
|
|
20240416,172300,4382607450,32700,32700,32700,32700,0
|
|
20240416,172200,4382607450,32700,32700,32700,32700,0
|
|
20240416,172100,4382607450,32700,32700,32700,32700,0
|
|
20240416,172000,4382607450,32700,32700,32700,32700,0
|
|
20240416,171900,4382607450,32700,32700,32700,32700,0
|
|
20240416,171800,4382607450,32700,32700,32700,32700,0
|
|
20240416,171700,4382607450,32700,32700,32700,32700,0
|
|
20240416,171600,4382607450,32700,32700,32700,32700,13568
|
|
20240416,171500,4382607450,32700,32700,32700,32700,0
|
|
20240416,171400,4382607450,32700,32700,32700,32700,0
|
|
20240416,171300,4382607450,32700,32700,32700,32700,0
|
|
20240416,171200,4382607450,32700,32700,32700,32700,0
|
|
20240416,171100,4382607450,32700,32700,32700,32700,0
|
|
20240416,171000,4382607450,32700,32700,32700,32700,0
|
|
20240416,170900,4382607450,32700,32700,32700,32700,0
|
|
20240416,170800,4382607450,32700,32700,32700,32700,0
|
|
20240416,170700,4382607450,32700,32700,32700,32700,0
|
|
20240416,170600,4382607450,32700,32700,32700,32700,0
|
|
20240416,170500,4382607450,32700,32700,32700,32700,0
|
|
20240416,170400,4382607450,32700,32700,32700,32700,0
|
|
20240416,170300,4382607450,32700,32700,32700,32700,0
|
|
20240416,170200,4382607450,32700,32700,32700,32700,0
|
|
20240416,170100,4382607450,32700,32700,32700,32700,0
|
|
20240416,170000,4382607450,32700,32700,32700,32700,0
|
|
20240416,165900,4382607450,32700,32700,32700,32700,0
|
|
20240416,165800,4382607450,32700,32700,32700,32700,0
|
|
20240416,165700,4382607450,32700,32700,32700,32700,0
|
|
20240416,165600,4382607450,32700,32700,32700,32700,0
|
|
20240416,165500,4382607450,32700,32700,32700,32700,0
|
|
20240416,165400,4382607450,32700,32700,32700,32700,0
|
|
20240416,165300,4382607450,32700,32700,32700,32700,0
|
|
20240416,165200,4382607450,32700,32700,32700,32700,0
|
|
20240416,165100,4382607450,32700,32700,32700,32700,0
|
|
20240416,165000,4382607450,32700,32700,32700,32700,0
|
|
20240416,164900,4382607450,32700,32700,32700,32700,0
|
|
20240416,164800,4382607450,32700,32700,32700,32700,0
|
|
20240416,164700,4382607450,32700,32700,32700,32700,0
|
|
20240416,164600,4382607450,32700,32700,32700,32700,13568
|
|
20240416,164500,4382607450,32700,32700,32700,32700,0
|
|
20240416,164400,4382607450,32700,32700,32700,32700,0
|
|
20240416,164300,4382607450,32700,32700,32700,32700,0
|
|
20240416,164200,4382607450,32700,32700,32700,32700,0
|
|
20240416,164100,4382607450,32700,32700,32700,32700,0
|
|
20240416,164000,4382607450,32700,32700,32700,32700,0
|
|
20240416,163900,4382607450,32700,32700,32700,32700,0
|
|
20240416,163800,4382607450,32700,32700,32700,32700,0
|
|
20240416,163700,4382607450,32700,32700,32700,32700,0
|
|
20240416,163600,4382607450,32700,32700,32700,32700,0
|
|
20240416,163500,4382607450,32700,32700,32700,32700,0
|
|
20240416,163400,4382607450,32700,32700,32700,32700,0
|
|
20240416,163300,4382607450,32700,32700,32700,32700,0
|
|
20240416,163200,4382607450,32700,32700,32700,32700,0
|
|
20240416,163100,4382607450,32700,32700,32700,32700,0
|
|
20240416,163000,4382607450,32700,32700,32700,32700,0
|
|
20240416,162900,4382607450,32700,32700,32700,32700,0
|
|
20240416,162800,4382607450,32700,32700,32700,32700,0
|
|
20240416,162700,4382607450,32700,32700,32700,32700,0
|
|
20240416,162600,4382607450,32700,32700,32700,32700,0
|
|
20240416,162500,4382607450,32700,32700,32700,32700,0
|
|
20240416,162400,4382607450,32700,32700,32700,32700,0
|
|
20240416,162300,4382607450,32700,32700,32700,32700,0
|
|
20240416,162200,4382607450,32700,32700,32700,32700,0
|
|
20240416,162100,4382607450,32700,32700,32700,32700,0
|
|
20240416,162000,4382607450,32700,32700,32700,32700,0
|
|
20240416,161900,4382607450,32700,32700,32700,32700,0
|
|
20240416,161800,4382607450,32700,32700,32700,32700,0
|
|
20240416,161700,4382607450,32700,32700,32700,32700,0
|
|
20240416,161600,4382607450,32700,32700,32700,32700,13568
|
|
20240416,161500,4382607450,32700,32700,32700,32700,0
|
|
20240416,161400,4382607450,32700,32700,32700,32700,0
|
|
20240416,161300,4382607450,32700,32700,32700,32700,0
|
|
20240416,161200,4382607450,32700,32700,32700,32700,0
|
|
20240416,161100,4382607450,32700,32700,32700,32700,0
|
|
20240416,161000,4382607450,32700,32700,32700,32700,0
|
|
20240416,160900,4382607450,32700,32700,32700,32700,0
|
|
20240416,160800,4382607450,32700,32700,32700,32700,0
|
|
20240416,160700,4382607450,32700,32700,32700,32700,0
|
|
20240416,160600,4382607450,32700,32700,32700,32700,0
|
|
20240416,160500,4382607450,32700,32700,32700,32700,0
|
|
20240416,160400,4382607450,32700,32700,32700,32700,0
|
|
20240416,160300,4382607450,32700,32700,32700,32700,0
|
|
20240416,160200,4382607450,32700,32700,32700,32700,0
|
|
20240416,160100,4382607450,32700,32700,32700,32700,0
|
|
20240416,160000,4382607450,32700,32700,32700,32700,0
|
|
20240416,155900,4382607450,32700,32700,32700,32700,0
|
|
20240416,155800,4382607450,32700,32700,32700,32700,0
|
|
20240416,155700,4382607450,32700,32700,32700,32700,0
|
|
20240416,155600,4382607450,32700,32700,32700,32700,0
|
|
20240416,155500,4382607450,32700,32700,32700,32700,0
|
|
20240416,155400,4382607450,32700,32700,32700,32700,0
|
|
20240416,155300,4382607450,32700,32700,32700,32700,0
|
|
20240416,155200,4382607450,32700,32700,32700,32700,0
|
|
20240416,155100,4382607450,32700,32700,32700,32700,0
|
|
20240416,155000,4382607450,32700,32700,32700,32700,0
|
|
20240416,154900,4382607450,32700,32700,32700,32700,0
|
|
20240416,154800,4382607450,32700,32700,32700,32700,0
|
|
20240416,154700,4382607450,32700,32700,32700,32700,0
|
|
20240416,154600,4382607450,32700,32700,32700,32700,13568
|
|
20240416,154500,4382607450,32700,32700,32700,32700,0
|
|
20240416,154400,4382607450,32700,32700,32700,32700,0
|
|
20240416,154300,4382607450,32700,32700,32700,32700,0
|
|
20240416,154200,4382607450,32700,32700,32700,32700,0
|
|
20240416,154100,4382607450,32700,32700,32700,32700,0
|
|
20240416,154000,4382607450,32700,32700,32700,32700,0
|
|
20240416,153900,4382607450,32700,32700,32700,32700,0
|
|
20240416,153800,4382607450,32700,32700,32700,32700,0
|
|
20240416,153700,4382607450,32700,32700,32700,32700,0
|
|
20240416,153600,4382607450,32700,32700,32700,32700,0
|
|
20240416,153500,4382607450,32700,32700,32700,32700,0
|
|
20240416,153400,4382607450,32700,32700,32700,32700,0
|
|
20240416,153300,4382607450,32700,32700,32700,32700,0
|
|
20240416,153200,4382607450,32700,32700,32700,32700,0
|
|
20240416,153100,4382607450,32700,32700,32700,32700,0
|
|
20240416,153000,4382607450,32700,32700,32700,32700,13568
|
|
20240416,152900,3938933850,32400,32400,32400,32400,0
|
|
20240416,152800,3938933850,32400,32400,32400,32400,0
|
|
20240416,152700,3938933850,32400,32400,32400,32400,0
|
|
20240416,152600,3938933850,32400,32400,32400,32400,0
|
|
20240416,152500,3938933850,32400,32400,32400,32400,0
|
|
20240416,152400,3938933850,32400,32400,32400,32400,0
|
|
20240416,152300,3938933850,32400,32400,32400,32400,0
|
|
20240416,152200,3938933850,32400,32400,32400,32400,0
|
|
20240416,152100,3938933850,32400,32400,32400,32400,0
|
|
20240416,152000,3938933850,32400,32400,32400,32400,0
|
|
20240416,151900,3938933850,32400,32400,32450,32350,893
|
|
20240416,151800,3909994050,32400,32450,32450,32400,290
|
|
20240416,151700,3900596900,32400,32450,32450,32400,82
|
|
20240416,151600,3897938100,32450,32450,32450,32450,265
|
|
20240416,151500,3889338850,32450,32400,32450,32350,505
|
|
20240416,151400,3872977250,32450,32450,32450,32400,122
|
|
20240416,151300,3869022650,32450,32450,32450,32350,171
|
|
20240416,151200,3863477350,32450,32450,32450,32400,82
|
|
20240416,151100,3860816500,32450,32450,32450,32350,315
|
|
20240416,151000,3850602900,32450,32400,32450,32400,81
|
|
20240416,150900,3847974700,32400,32450,32450,32400,378
|
|
20240416,150800,3835727400,32400,32400,32400,32350,289
|
|
20240416,150700,3826363850,32400,32400,32400,32400,117
|
|
20240416,150600,3822573050,32400,32400,32400,32350,729
|
|
20240416,150500,3798954850,32350,32400,32450,32350,88
|
|
20240416,150400,3796101550,32450,32350,32450,32300,4494
|
|
20240416,150300,3650685500,32300,32300,32300,32300,498
|
|
20240416,150200,3634600100,32300,32300,32350,32300,2231
|
|
20240416,150100,3562538750,32250,32300,32300,32250,92
|
|
20240416,150000,3559567450,32300,32300,32300,32250,25
|
|
20240416,145900,3558760250,32300,32300,32300,32250,187
|
|
20240416,145800,3552723650,32300,32300,32300,32250,53
|
|
20240416,145700,3551013550,32300,32300,32300,32250,173
|
|
20240416,145600,3545434100,32250,32350,32350,32250,234
|
|
20240416,145500,3537873650,32300,32350,32350,32300,536
|
|
20240416,145400,3520558700,32400,32400,32400,32350,800
|
|
20240416,145300,3494673050,32400,32400,32400,32400,235
|
|
20240416,145200,3487059050,32400,32400,32400,32400,209
|
|
20240416,145100,3480287450,32450,32400,32450,32400,735
|
|
20240416,145000,3456465650,32400,32400,32400,32350,139
|
|
20240416,144900,3451963500,32400,32400,32400,32400,7
|
|
20240416,144800,3451736700,32400,32350,32400,32350,56
|
|
20240416,144700,3449925050,32350,32350,32400,32300,1638
|
|
20240416,144600,3396944200,32350,32350,32350,32350,1
|
|
20240416,144500,3396911850,32350,32350,32350,32300,188
|
|
20240416,144400,3390830300,32350,32350,32350,32300,77
|
|
20240416,144300,3388339400,32300,32300,32300,32300,4
|
|
20240416,144200,3388210200,32300,32350,32350,32300,159
|
|
20240416,144100,3383068300,32300,32350,32350,32300,783
|
|
20240416,144000,3357749650,32350,32350,32350,32350,226
|
|
20240416,143900,3350438550,32350,32350,32400,32350,109
|
|
20240416,143800,3346907450,32350,32350,32400,32350,44
|
|
20240416,143700,3345484000,32350,32400,32400,32350,76
|
|
20240416,143600,3343025350,32400,32400,32400,32350,380
|
|
20240416,143500,3330724100,32400,32350,32400,32350,174
|
|
20240416,143400,3325088400,32350,32350,32400,32350,418
|
|
20240416,143300,3311566050,32350,32350,32400,32350,126
|
|
20240416,143200,3307484850,32350,32400,32400,32350,239
|
|
20240416,143100,3299751550,32350,32400,32400,32350,43
|
|
20240416,143000,3298358700,32400,32350,32400,32350,78
|
|
20240416,142900,3295831700,32350,32400,32400,32350,33
|
|
20240416,142800,3294762800,32400,32400,32400,32400,0
|
|
20240416,142700,3294762800,32400,32400,32400,32400,99
|
|
20240416,142600,3291555200,32400,32400,32400,32350,36
|
|
20240416,142500,3290389550,32350,32400,32400,32350,111
|
|
20240416,142400,3286793650,32400,32350,32400,32350,267
|
|
20240416,142300,3278152450,32400,32400,32400,32350,85
|
|
20240416,142200,3275399650,32350,32400,32400,32350,74
|
|
20240416,142100,3273002100,32350,32350,32400,32300,164
|
|
20240416,142000,3267694150,32350,32400,32400,32350,20
|
|
20240416,141900,3267047100,32400,32350,32400,32350,1689
|
|
20240416,141800,3212396250,32350,32350,32350,32300,606
|
|
20240416,141700,3192817300,32350,32350,32350,32350,53
|
|
20240416,141600,3191102750,32350,32300,32350,32250,2798
|
|
20240416,141500,3100762100,32300,32300,32300,32250,662
|
|
20240416,141400,3079383350,32300,32300,32300,32300,15
|
|
20240416,141300,3078898850,32300,32250,32300,32250,80
|
|
20240416,141200,3076315050,32250,32250,32250,32250,6
|
|
20240416,141100,3076121550,32300,32300,32300,32300,37
|
|
20240416,141000,3074926450,32300,32250,32300,32250,99
|
|
20240416,140900,3071730050,32250,32250,32250,32250,25
|
|
20240416,140800,3070923800,32300,32300,32300,32250,29
|
|
20240416,140700,3069988300,32300,32250,32300,32250,90
|
|
20240416,140600,3067082150,32250,32300,32300,32250,48
|
|
20240416,140500,3065532250,32300,32250,32300,32250,69
|
|
20240416,140400,3063306950,32250,32250,32250,32250,67
|
|
20240416,140300,3061146200,32300,32250,32300,32250,35
|
|
20240416,140200,3060017400,32250,32300,32300,32250,118
|
|
20240416,140100,3056208250,32250,32300,32300,32250,565
|
|
20240416,140000,3037986800,32300,32250,32300,32250,5
|
|
20240416,135900,3037825500,32250,32300,32300,32250,404
|
|
20240416,135800,3024792800,32250,32300,32300,32250,52
|
|
20240416,135700,3023113250,32300,32300,32300,32300,2
|
|
20240416,135600,3023048650,32300,32250,32300,32250,346
|
|
20240416,135500,3011885400,32300,32250,32300,32250,18
|
|
20240416,135400,3011304850,32300,32250,32300,32250,29
|
|
20240416,135300,3010369100,32300,32300,32300,32250,104
|
|
20240416,135200,3007010950,32300,32300,32350,32250,2440
|
|
20240416,135100,2928199150,32300,32350,32350,32300,74
|
|
20240416,135000,2925805550,32350,32350,32350,32350,151
|
|
20240416,134900,2920920700,32350,32350,32350,32350,51
|
|
20240416,134800,2919270850,32350,32350,32350,32350,32
|
|
20240416,134700,2918235650,32400,32350,32400,32350,125
|
|
20240416,134600,2914188250,32350,32300,32400,32300,2282
|
|
20240416,134500,2840361450,32300,32350,32350,32300,75
|
|
20240416,134400,2837935250,32350,32350,32350,32350,2
|
|
20240416,134300,2837870550,32350,32350,32350,32350,66
|
|
20240416,134200,2835735450,32350,32350,32350,32350,73
|
|
20240416,134100,2833373900,32300,32300,32350,32300,81
|
|
20240416,134000,2830756000,32350,32350,32350,32300,41
|
|
20240416,133900,2829430900,32300,32300,32350,32300,174
|
|
20240416,133800,2823807000,32300,32350,32350,32300,11
|
|
20240416,133700,2823451650,32350,32350,32350,32350,11
|
|
20240416,133600,2823095800,32350,32350,32350,32350,74
|
|
20240416,133500,2820701900,32300,32300,32300,32300,8
|
|
20240416,133400,2820443500,32300,32400,32400,32300,81
|
|
20240416,133300,2817827050,32400,32350,32400,32350,75
|
|
20240416,133200,2815397100,32350,32350,32350,32350,6
|
|
20240416,133100,2815203000,32350,32350,32350,32350,46
|
|
20240416,133000,2813714900,32350,32350,32350,32300,173
|
|
20240416,132900,2808123250,32350,32350,32350,32350,0
|
|
20240416,132800,2808123250,32350,32300,32350,32300,628
|
|
20240416,132700,2787832550,32350,32350,32350,32300,260
|
|
20240416,132600,2779430800,32350,32350,32350,32350,100
|
|
20240416,132500,2776195800,32350,32350,32350,32300,121
|
|
20240416,132400,2772281650,32350,32400,32400,32350,41
|
|
20240416,132300,2770955250,32400,32400,32400,32400,10
|
|
20240416,132200,2770631250,32400,32400,32400,32400,74
|
|
20240416,132100,2768233650,32350,32400,32400,32350,58
|
|
20240416,132000,2766355700,32350,32350,32350,32350,43
|
|
20240416,131900,2764964650,32300,32400,32400,32300,98
|
|
20240416,131800,2761791450,32300,32400,32400,32300,31
|
|
20240416,131700,2760789650,32300,32300,32300,32300,1
|
|
20240416,131600,2760757350,32400,32400,32400,32400,122
|
|
20240416,131500,2756804550,32400,32300,32400,32300,17
|
|
20240416,131400,2756255350,32300,32350,32350,32300,119
|
|
20240416,131300,2752409550,32350,32350,32350,32350,70
|
|
20240416,131200,2750145050,32350,32350,32350,32350,33
|
|
20240416,131100,2749077500,32350,32350,32350,32300,100
|
|
20240416,131000,2745842550,32350,32300,32350,32300,168
|
|
20240416,130900,2740407900,32350,32350,32350,32350,6
|
|
20240416,130800,2740213800,32350,32350,32350,32300,96
|
|
20240416,130700,2737108450,32350,32350,32350,32350,2
|
|
20240416,130600,2737043750,32350,32350,32350,32350,1
|
|
20240416,130500,2737011400,32300,32350,32350,32300,106
|
|
20240416,130400,2733583950,32350,32350,32350,32350,149
|
|
20240416,130300,2728763800,32350,32350,32350,32350,916
|
|
20240416,130200,2699131200,32400,32450,32450,32400,463
|
|
20240416,130100,2684126250,32450,32450,32450,32450,0
|
|
20240416,130000,2684126250,32450,32400,32450,32400,6
|
|
20240416,125900,2683931650,32450,32450,32450,32450,355
|
|
20240416,125800,2672411900,32400,32400,32400,32400,0
|
|
20240416,125700,2672411900,32400,32400,32400,32400,118
|
|
20240416,125600,2668588700,32400,32450,32450,32400,86
|
|
20240416,125500,2665798650,32400,32350,32400,32350,208
|
|
20240416,125400,2659059500,32450,32350,32450,32350,102
|
|
20240416,125300,2655759700,32350,32400,32450,32350,274
|
|
20240416,125200,2646878650,32450,32400,32450,32400,18
|
|
20240416,125100,2646294600,32450,32350,32450,32350,41
|
|
20240416,125000,2644964250,32450,32400,32450,32400,764
|
|
20240416,124900,2620205500,32350,32350,32350,32350,151
|
|
20240416,124800,2615320650,32300,32300,32300,32250,1952
|
|
20240416,124700,2552271100,32250,32250,32250,32250,2
|
|
20240416,124600,2552206600,32250,32200,32250,32200,21
|
|
20240416,124500,2551530350,32200,32200,32300,32200,75
|
|
20240416,124400,2549108050,32250,32200,32250,32200,18
|
|
20240416,124300,2548528350,32200,32250,32250,32200,392
|
|
20240416,124200,2535893700,32250,32300,32350,32250,467
|
|
20240416,124100,2520811000,32300,32300,32300,32300,161
|
|
20240416,124000,2515610700,32300,32300,32300,32300,1000
|
|
20240416,123900,2483310700,32300,32250,32350,32250,813
|
|
20240416,123800,2457023150,32300,32300,32300,32250,7
|
|
20240416,123700,2456797300,32300,32300,32300,32300,2
|
|
20240416,123600,2456732700,32300,32250,32300,32250,166
|
|
20240416,123500,2451375550,32250,32200,32250,32200,316
|
|
20240416,123400,2441185550,32250,32200,32250,32200,372
|
|
20240416,123300,2429205650,32200,32150,32200,32150,95
|
|
20240416,123200,2426146700,32150,32150,32150,32150,19
|
|
20240416,123100,2425535850,32200,32200,32200,32200,82
|
|
20240416,123000,2422895450,32200,32150,32200,32100,276
|
|
20240416,122900,2414020450,32150,32150,32150,32150,51
|
|
20240416,122800,2412380800,32150,32200,32200,32150,93
|
|
20240416,122700,2409387200,32200,32150,32200,32100,47
|
|
20240416,122600,2407876650,32150,32150,32150,32150,39
|
|
20240416,122500,2406622800,32150,32200,32200,32150,677
|
|
20240416,122400,2384844000,32200,32150,32200,32150,4
|
|
20240416,122300,2384715250,32150,32150,32200,32100,3746
|
|
20240416,122200,2264330500,32150,32200,32200,32150,92
|
|
20240416,122100,2261368150,32200,32200,32200,32150,40
|
|
20240416,122000,2260080300,32200,32150,32200,32150,125
|
|
20240416,121900,2256057800,32200,32150,32200,32150,86
|
|
20240416,121800,2253289100,32200,32200,32200,32150,14
|
|
20240416,121700,2252838400,32150,32150,32150,32150,10
|
|
20240416,121600,2252516900,32150,32200,32200,32150,278
|
|
20240416,121500,2243575300,32200,32150,32200,32150,9
|
|
20240416,121400,2243285650,32150,32200,32200,32150,55
|
|
20240416,121300,2241516150,32200,32200,32200,32200,1115
|
|
20240416,121200,2205613150,32200,32150,32200,32150,12
|
|
20240416,121100,2205226800,32200,32200,32200,32200,120
|
|
20240416,121000,2201362800,32200,32200,32200,32200,10
|
|
20240416,120900,2201040800,32200,32150,32200,32150,13
|
|
20240416,120800,2200622800,32150,32200,32200,32150,75
|
|
20240416,120700,2198207850,32200,32250,32250,32200,2234
|
|
20240416,120600,2126272950,32250,32250,32250,32200,302
|
|
20240416,120500,2116533500,32250,32200,32250,32200,119
|
|
20240416,120400,2112696800,32250,32250,32250,32250,1
|
|
20240416,120300,2112664550,32200,32250,32250,32200,41
|
|
20240416,120200,2111342350,32200,32300,32300,32200,776
|
|
20240416,120100,2086315100,32300,32300,32300,32300,4
|
|
20240416,120000,2086185900,32250,32250,32250,32250,2
|
|
20240416,115900,2086121400,32300,32250,32300,32250,134
|
|
20240416,115800,2081795600,32300,32300,32300,32300,21
|
|
20240416,115700,2081117300,32300,32250,32300,32200,870
|
|
20240416,115600,2053057600,32250,32250,32250,32200,136
|
|
20240416,115500,2048671650,32200,32200,32200,32200,1
|
|
20240416,115400,2048639450,32200,32250,32250,32200,71
|
|
20240416,115300,2046350000,32250,32250,32250,32200,215
|
|
20240416,115200,2039417200,32250,32250,32250,32250,16
|
|
20240416,115100,2038901200,32200,32250,32250,32200,94
|
|
20240416,115000,2035869800,32250,32250,32250,32200,44
|
|
20240416,114900,2034450850,32250,32250,32250,32250,28
|
|
20240416,114800,2033547850,32250,32250,32250,32200,85
|
|
20240416,114700,2030806650,32250,32250,32250,32200,17
|
|
20240416,114600,2030258450,32250,32250,32250,32250,151
|
|
20240416,114500,2025388700,32200,32250,32300,32200,227
|
|
20240416,114400,2018068450,32250,32200,32250,32200,58
|
|
20240416,114300,2016198350,32200,32250,32250,32200,52
|
|
20240416,114200,2014521450,32250,32250,32250,32200,276
|
|
20240416,114100,2005620500,32200,32250,32250,32200,39
|
|
20240416,114000,2004363700,32250,32150,32250,32150,353
|
|
20240416,113900,1992986800,32150,32150,32150,32100,292
|
|
20240416,113800,1983601750,32150,32100,32150,32100,51
|
|
20240416,113700,1981962150,32100,32150,32150,32100,320
|
|
20240416,113600,1971676300,32200,32150,32200,32150,206
|
|
20240416,113500,1965049150,32200,32200,32200,32200,11
|
|
20240416,113400,1964694950,32200,32100,32250,32100,2350
|
|
20240416,113300,1889165350,32100,32100,32100,32050,279
|
|
20240416,113200,1880218100,32050,32100,32100,32050,45
|
|
20240416,113100,1878773650,32100,32150,32150,32100,2403
|
|
20240416,113000,1801633000,32150,32150,32150,32100,111
|
|
20240416,112900,1798064400,32150,32150,32200,32150,1755
|
|
20240416,112800,1741640600,32200,32200,32200,32200,76
|
|
20240416,112700,1739193400,32150,32200,32200,32150,14
|
|
20240416,112600,1738742700,32200,32200,32200,32200,4
|
|
20240416,112500,1738613900,32200,32200,32200,32150,469
|
|
20240416,112400,1723529850,32200,32200,32250,32150,2267
|
|
20240416,112300,1650522650,32200,32200,32200,32200,0
|
|
20240416,112200,1650522650,32200,32250,32250,32200,78
|
|
20240416,112100,1648007200,32250,32200,32250,32200,17
|
|
20240416,112000,1647459350,32250,32250,32250,32200,258
|
|
20240416,111900,1639141350,32350,32300,32350,32250,204
|
|
20240416,111800,1632554900,32300,32250,32300,32200,873
|
|
20240416,111700,1604393650,32250,32200,32250,32200,69
|
|
20240416,111600,1602170300,32200,32200,32250,32200,139
|
|
20240416,111500,1597688200,32250,32200,32250,32200,109
|
|
20240416,111400,1594178350,32200,32250,32250,32200,185
|
|
20240416,111300,1588217500,32200,32250,32250,32200,599
|
|
20240416,111200,1568924800,32250,32250,32300,32250,1290
|
|
20240416,111100,1527318950,32300,32300,32300,32300,74
|
|
20240416,111000,1524928750,32250,32250,32300,32250,220
|
|
20240416,110900,1517833700,32250,32250,32250,32250,463
|
|
20240416,110800,1502901950,32250,32250,32300,32250,185
|
|
20240416,110700,1496932050,32250,32250,32250,32250,241
|
|
20240416,110600,1489159800,32250,32250,32250,32250,1
|
|
20240416,110500,1489127550,32250,32350,32350,32250,5716
|
|
20240416,110400,1304426150,32350,32350,32400,32350,23
|
|
20240416,110300,1303681800,32400,32350,32400,32350,564
|
|
20240416,110200,1285413300,32350,32350,32400,32350,184
|
|
20240416,110100,1279457250,32350,32400,32400,32350,138
|
|
20240416,110000,1274991050,32350,32400,32400,32350,118
|
|
20240416,105900,1271167950,32400,32350,32400,32350,121
|
|
20240416,105800,1267249950,32350,32350,32350,32350,33
|
|
20240416,105700,1266182400,32350,32400,32400,32350,36
|
|
20240416,105600,1265017250,32350,32350,32400,32350,216
|
|
20240416,105500,1258023850,32350,32350,32400,32350,40
|
|
20240416,105400,1256729800,32350,32400,32400,32350,94
|
|
20240416,105300,1253684250,32400,32350,32400,32350,257
|
|
20240416,105200,1245367600,32350,32350,32400,32350,42
|
|
20240416,105100,1244008400,32350,32400,32400,32350,178
|
|
20240416,105000,1238241300,32400,32350,32400,32350,437
|
|
20240416,104900,1224104000,32400,32400,32400,32350,39
|
|
20240416,104800,1222841450,32400,32400,32400,32400,279
|
|
20240416,104700,1213801850,32400,32400,32450,32400,881
|
|
20240416,104600,1185257400,32400,32450,32450,32400,114
|
|
20240416,104500,1181563750,32400,32400,32450,32400,478
|
|
20240416,104400,1166072800,32400,32400,32450,32400,373
|
|
20240416,104300,1153985950,32400,32450,32450,32400,1937
|
|
20240416,104200,1091131200,32450,32450,32500,32450,447
|
|
20240416,104100,1076622200,32500,32600,32600,32500,2667
|
|
20240416,104000,989886750,32600,32600,32600,32600,0
|
|
20240416,103900,989886750,32600,32600,32600,32550,245
|
|
20240416,103800,981907300,32600,32550,32600,32550,92
|
|
20240416,103700,978909050,32550,32550,32600,32550,31
|
|
20240416,103600,977899950,32600,32550,32600,32550,122
|
|
20240416,103500,973925100,32550,32600,32600,32550,41
|
|
20240416,103400,972590400,32600,32600,32600,32550,111
|
|
20240416,103300,968971850,32550,32600,32600,32550,25
|
|
20240416,103200,968158050,32550,32550,32550,32550,119
|
|
20240416,103100,964284600,32600,32550,32600,32550,77
|
|
20240416,103000,961774550,32550,32600,32600,32550,33
|
|
20240416,102900,960700100,32600,32550,32600,32550,39
|
|
20240416,102800,959430150,32550,32600,32600,32550,90
|
|
20240416,102700,956496950,32550,32550,32550,32550,19
|
|
20240416,102600,955878500,32550,32550,32550,32550,20
|
|
20240416,102500,955227500,32550,32600,32600,32550,515
|
|
20240416,102400,938460500,32550,32600,32600,32550,52
|
|
20240416,102300,936766850,32600,32600,32600,32550,103
|
|
20240416,102200,933409100,32600,32550,32600,32550,267
|
|
20240416,102100,924710650,32600,32600,32600,32550,1246
|
|
20240416,102000,884092100,32600,32600,32600,32600,19
|
|
20240416,101900,883472700,32650,32650,32650,32600,242
|
|
20240416,101800,875579750,32650,32600,32650,32600,806
|
|
20240416,101700,849304050,32600,32700,32700,32600,553
|
|
20240416,101600,831245800,32650,32700,32700,32650,22
|
|
20240416,101500,830527450,32700,32700,32700,32700,10
|
|
20240416,101400,830200450,32700,32650,32700,32650,75
|
|
20240416,101300,827748000,32650,32650,32700,32650,167
|
|
20240416,101200,822291450,32650,32700,32700,32650,11
|
|
20240416,101100,821932250,32700,32700,32700,32700,84
|
|
20240416,101000,819185450,32650,32650,32650,32650,101
|
|
20240416,100900,815887800,32650,32650,32650,32650,511
|
|
20240416,100800,799203650,32700,32700,32700,32700,86
|
|
20240416,100700,796391450,32700,32700,32700,32700,87
|
|
20240416,100600,793546550,32700,32700,32700,32700,240
|
|
20240416,100500,785698550,32750,32750,32750,32750,74
|
|
20240416,100400,783275050,32750,32750,32750,32750,642
|
|
20240416,100300,762249550,32800,32800,32800,32800,52
|
|
20240416,100200,760543950,32800,32750,32800,32750,664
|
|
20240416,100100,738765800,32800,32750,32800,32750,3
|
|
20240416,100000,738667500,32750,32750,32800,32750,6
|
|
20240416,095900,738470950,32750,32750,32800,32750,77
|
|
20240416,095800,735945500,32750,32800,32800,32750,60
|
|
20240416,095700,733980150,32800,32750,32800,32750,220
|
|
20240416,095600,726769850,32750,32750,32750,32750,126
|
|
20240416,095500,722643350,32750,32800,32850,32750,80
|
|
20240416,095400,720019400,32800,32750,32800,32750,1375
|
|
20240416,095300,674967050,32700,32650,32700,32650,248
|
|
20240416,095200,666865450,32650,32700,32700,32650,3
|
|
20240416,095100,666767450,32700,32650,32700,32600,433
|
|
20240416,095000,652618550,32650,32600,32700,32600,531
|
|
20240416,094900,635281400,32600,32600,32600,32600,719
|
|
20240416,094800,611842000,32650,32650,32650,32650,127
|
|
20240416,094700,607695450,32650,32600,32650,32600,576
|
|
20240416,094600,588916600,32600,32650,32650,32550,1299
|
|
20240416,094500,546569300,32650,32600,32650,32600,96
|
|
20240416,094400,543436000,32600,32600,32600,32600,71
|
|
20240416,094300,541121400,32600,32600,32600,32600,8
|
|
20240416,094200,540860600,32650,32600,32650,32600,81
|
|
20240416,094100,538216250,32600,32600,32650,32600,1221
|
|
20240416,094000,498411450,32600,32650,32700,32600,345
|
|
20240416,093900,487157850,32750,32700,32750,32600,385
|
|
20240416,093800,474565050,32650,32650,32700,32600,248
|
|
20240416,093700,466467850,32650,32600,32650,32600,192
|
|
20240416,093600,460204800,32650,32600,32650,32600,6
|
|
20240416,093500,460009150,32600,32650,32650,32600,213
|
|
20240416,093400,453059850,32600,32600,32650,32600,158
|
|
20240416,093300,447905250,32600,32650,32650,32600,96
|
|
20240416,093200,444775150,32600,32650,32650,32600,25
|
|
20240416,093100,443959050,32650,32650,32750,32650,832
|
|
20240416,093000,416766100,32650,32700,32700,32650,252
|
|
20240416,092900,408528300,32700,32650,32700,32650,101
|
|
20240416,092800,405226100,32650,32650,32700,32650,292
|
|
20240416,092700,395687400,32650,32700,32700,32650,34
|
|
20240416,092600,394576050,32700,32650,32700,32650,78
|
|
20240416,092500,392025550,32650,32650,32700,32650,117
|
|
20240416,092400,388201800,32650,32650,32750,32650,338
|
|
20240416,092300,377147800,32650,32700,32700,32650,231
|
|
20240416,092200,369605400,32700,32600,32750,32600,190
|
|
20240416,092100,363400200,32600,32600,32650,32600,78
|
|
20240416,092000,360855750,32650,32750,32750,32650,438
|
|
20240416,091900,346538400,32750,32700,32750,32700,236
|
|
20240416,091800,338820800,32750,32750,32750,32750,114
|
|
20240416,091700,335087300,32750,32700,32750,32700,528
|
|
20240416,091600,317809200,32650,32600,32700,32600,470
|
|
20240416,091500,302454050,32650,32650,32650,32600,446
|
|
20240416,091400,287892450,32600,32550,32650,32500,302
|
|
20240416,091300,278060800,32550,32550,32650,32550,117
|
|
20240416,091200,274251450,32500,32550,32650,32500,961
|
|
20240416,091100,242969950,32550,32550,32700,32550,452
|
|
20240416,091000,228241400,32550,32600,32650,32550,516
|
|
20240416,090900,211423750,32650,32650,32650,32600,1057
|
|
20240416,090800,176948250,32650,32650,32750,32600,859
|
|
20240416,090700,148866800,32650,32700,32700,32600,384
|
|
20240416,090600,136325650,32650,32650,32700,32650,551
|
|
20240416,090500,118311800,32650,32750,32750,32650,64
|
|
20240416,090400,116221000,32750,32700,32750,32600,116
|
|
20240416,090300,112424650,32700,32650,32700,32600,111
|
|
20240416,090200,108800300,32650,32450,32650,32450,332
|
|
20240416,090100,97997350,32500,32600,32600,32450,950
|
|
20240416,090000,67118350,32550,32550,32600,32550,2062
|