679 lines
36 KiB
CSV
679 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,201600,4501485400,32150,32150,32150,32150,14346
|
|
20240417,201500,4501485400,32150,32150,32150,32150,0
|
|
20240417,201400,4501485400,32150,32150,32150,32150,0
|
|
20240417,201300,4501485400,32150,32150,32150,32150,0
|
|
20240417,201200,4501485400,32150,32150,32150,32150,0
|
|
20240417,201100,4501485400,32150,32150,32150,32150,0
|
|
20240417,201000,4501485400,32150,32150,32150,32150,0
|
|
20240417,200900,4501485400,32150,32150,32150,32150,0
|
|
20240417,200800,4501485400,32150,32150,32150,32150,0
|
|
20240417,200700,4501485400,32150,32150,32150,32150,0
|
|
20240417,200600,4501485400,32150,32150,32150,32150,0
|
|
20240417,200500,4501485400,32150,32150,32150,32150,0
|
|
20240417,200400,4501485400,32150,32150,32150,32150,0
|
|
20240417,200300,4501485400,32150,32150,32150,32150,0
|
|
20240417,200200,4501485400,32150,32150,32150,32150,0
|
|
20240417,200100,4501485400,32150,32150,32150,32150,0
|
|
20240417,200000,4501485400,32150,32150,32150,32150,0
|
|
20240417,195900,4501485400,32150,32150,32150,32150,0
|
|
20240417,195800,4501485400,32150,32150,32150,32150,0
|
|
20240417,195700,4501485400,32150,32150,32150,32150,0
|
|
20240417,195600,4501485400,32150,32150,32150,32150,0
|
|
20240417,195500,4501485400,32150,32150,32150,32150,0
|
|
20240417,195400,4501485400,32150,32150,32150,32150,0
|
|
20240417,195300,4501485400,32150,32150,32150,32150,0
|
|
20240417,195200,4501485400,32150,32150,32150,32150,0
|
|
20240417,195100,4501485400,32150,32150,32150,32150,0
|
|
20240417,195000,4501485400,32150,32150,32150,32150,0
|
|
20240417,194900,4501485400,32150,32150,32150,32150,0
|
|
20240417,194800,4501485400,32150,32150,32150,32150,0
|
|
20240417,194700,4501485400,32150,32150,32150,32150,0
|
|
20240417,194600,4501485400,32150,32150,32150,32150,14346
|
|
20240417,194500,4501485400,32150,32150,32150,32150,0
|
|
20240417,194400,4501485400,32150,32150,32150,32150,0
|
|
20240417,194300,4501485400,32150,32150,32150,32150,0
|
|
20240417,194200,4501485400,32150,32150,32150,32150,0
|
|
20240417,194100,4501485400,32150,32150,32150,32150,0
|
|
20240417,194000,4501485400,32150,32150,32150,32150,0
|
|
20240417,193900,4501485400,32150,32150,32150,32150,0
|
|
20240417,193800,4501485400,32150,32150,32150,32150,0
|
|
20240417,193700,4501485400,32150,32150,32150,32150,0
|
|
20240417,193600,4501485400,32150,32150,32150,32150,0
|
|
20240417,193500,4501485400,32150,32150,32150,32150,0
|
|
20240417,193400,4501485400,32150,32150,32150,32150,0
|
|
20240417,193300,4501485400,32150,32150,32150,32150,0
|
|
20240417,193200,4501485400,32150,32150,32150,32150,0
|
|
20240417,193100,4501485400,32150,32150,32150,32150,0
|
|
20240417,193000,4501485400,32150,32150,32150,32150,0
|
|
20240417,192900,4501485400,32150,32150,32150,32150,0
|
|
20240417,192800,4501485400,32150,32150,32150,32150,0
|
|
20240417,192700,4501485400,32150,32150,32150,32150,0
|
|
20240417,192600,4501485400,32150,32150,32150,32150,0
|
|
20240417,192500,4501485400,32150,32150,32150,32150,0
|
|
20240417,192400,4501485400,32150,32150,32150,32150,0
|
|
20240417,192300,4501485400,32150,32150,32150,32150,0
|
|
20240417,192200,4501485400,32150,32150,32150,32150,0
|
|
20240417,192100,4501485400,32150,32150,32150,32150,0
|
|
20240417,192000,4501485400,32150,32150,32150,32150,0
|
|
20240417,191900,4501485400,32150,32150,32150,32150,0
|
|
20240417,191800,4501485400,32150,32150,32150,32150,0
|
|
20240417,191700,4501485400,32150,32150,32150,32150,0
|
|
20240417,191600,4501485400,32150,32150,32150,32150,14346
|
|
20240417,191500,4501485400,32150,32150,32150,32150,0
|
|
20240417,191400,4501485400,32150,32150,32150,32150,0
|
|
20240417,191300,4501485400,32150,32150,32150,32150,0
|
|
20240417,191200,4501485400,32150,32150,32150,32150,0
|
|
20240417,191100,4501485400,32150,32150,32150,32150,0
|
|
20240417,191000,4501485400,32150,32150,32150,32150,0
|
|
20240417,190900,4501485400,32150,32150,32150,32150,0
|
|
20240417,190800,4501485400,32150,32150,32150,32150,0
|
|
20240417,190700,4501485400,32150,32150,32150,32150,0
|
|
20240417,190600,4501485400,32150,32150,32150,32150,0
|
|
20240417,190500,4501485400,32150,32150,32150,32150,0
|
|
20240417,190400,4501485400,32150,32150,32150,32150,0
|
|
20240417,190300,4501485400,32150,32150,32150,32150,0
|
|
20240417,190200,4501485400,32150,32150,32150,32150,0
|
|
20240417,190100,4501485400,32150,32150,32150,32150,0
|
|
20240417,190000,4501485400,32150,32150,32150,32150,0
|
|
20240417,185900,4501485400,32150,32150,32150,32150,0
|
|
20240417,185800,4501485400,32150,32150,32150,32150,0
|
|
20240417,185700,4501485400,32150,32150,32150,32150,0
|
|
20240417,185600,4501485400,32150,32150,32150,32150,0
|
|
20240417,185500,4501485400,32150,32150,32150,32150,0
|
|
20240417,185400,4501485400,32150,32150,32150,32150,0
|
|
20240417,185300,4501485400,32150,32150,32150,32150,0
|
|
20240417,185200,4501485400,32150,32150,32150,32150,0
|
|
20240417,185100,4501485400,32150,32150,32150,32150,0
|
|
20240417,185000,4501485400,32150,32150,32150,32150,0
|
|
20240417,184900,4501485400,32150,32150,32150,32150,0
|
|
20240417,184800,4501485400,32150,32150,32150,32150,0
|
|
20240417,184700,4501485400,32150,32150,32150,32150,0
|
|
20240417,184600,4501485400,32150,32150,32150,32150,14346
|
|
20240417,184500,4501485400,32150,32150,32150,32150,0
|
|
20240417,184400,4501485400,32150,32150,32150,32150,0
|
|
20240417,184300,4501485400,32150,32150,32150,32150,0
|
|
20240417,184200,4501485400,32150,32150,32150,32150,0
|
|
20240417,184100,4501485400,32150,32150,32150,32150,0
|
|
20240417,184000,4501485400,32150,32150,32150,32150,0
|
|
20240417,183900,4501485400,32150,32150,32150,32150,0
|
|
20240417,183800,4501485400,32150,32150,32150,32150,0
|
|
20240417,183700,4501485400,32150,32150,32150,32150,0
|
|
20240417,183600,4501485400,32150,32150,32150,32150,0
|
|
20240417,183500,4501485400,32150,32150,32150,32150,0
|
|
20240417,183400,4501485400,32150,32150,32150,32150,0
|
|
20240417,183300,4501485400,32150,32150,32150,32150,0
|
|
20240417,183200,4501485400,32150,32150,32150,32150,0
|
|
20240417,183100,4501485400,32150,32150,32150,32150,0
|
|
20240417,183000,4501485400,32150,32150,32150,32150,0
|
|
20240417,182900,4501485400,32150,32150,32150,32150,0
|
|
20240417,182800,4501485400,32150,32150,32150,32150,0
|
|
20240417,182700,4501485400,32150,32150,32150,32150,0
|
|
20240417,182600,4501485400,32150,32150,32150,32150,0
|
|
20240417,182500,4501485400,32150,32150,32150,32150,0
|
|
20240417,182400,4501485400,32150,32150,32150,32150,0
|
|
20240417,182300,4501485400,32150,32150,32150,32150,0
|
|
20240417,182200,4501485400,32150,32150,32150,32150,0
|
|
20240417,182100,4501485400,32150,32150,32150,32150,0
|
|
20240417,182000,4501485400,32150,32150,32150,32150,0
|
|
20240417,181900,4501485400,32150,32150,32150,32150,0
|
|
20240417,181800,4501485400,32150,32150,32150,32150,0
|
|
20240417,181700,4501485400,32150,32150,32150,32150,0
|
|
20240417,181600,4501485400,32150,32150,32150,32150,14346
|
|
20240417,181500,4501485400,32150,32150,32150,32150,0
|
|
20240417,181400,4501485400,32150,32150,32150,32150,0
|
|
20240417,181300,4501485400,32150,32150,32150,32150,0
|
|
20240417,181200,4501485400,32150,32150,32150,32150,0
|
|
20240417,181100,4501485400,32150,32150,32150,32150,0
|
|
20240417,181000,4501485400,32150,32150,32150,32150,0
|
|
20240417,180900,4501485400,32150,32150,32150,32150,0
|
|
20240417,180800,4501485400,32150,32150,32150,32150,0
|
|
20240417,180700,4501485400,32150,32150,32150,32150,0
|
|
20240417,180600,4501485400,32150,32150,32150,32150,0
|
|
20240417,180500,4501485400,32150,32150,32150,32150,0
|
|
20240417,180400,4501485400,32150,32150,32150,32150,0
|
|
20240417,180300,4501485400,32150,32150,32150,32150,0
|
|
20240417,180200,4501485400,32150,32150,32150,32150,0
|
|
20240417,180100,4501485400,32150,32150,32150,32150,0
|
|
20240417,180000,4501485400,32150,32150,32150,32150,0
|
|
20240417,175900,4501485400,32150,32150,32150,32150,0
|
|
20240417,175800,4501485400,32150,32150,32150,32150,0
|
|
20240417,175700,4501485400,32150,32150,32150,32150,0
|
|
20240417,175600,4501485400,32150,32150,32150,32150,0
|
|
20240417,175500,4501485400,32150,32150,32150,32150,0
|
|
20240417,175400,4501485400,32150,32150,32150,32150,0
|
|
20240417,175300,4501485400,32150,32150,32150,32150,0
|
|
20240417,175200,4501485400,32150,32150,32150,32150,0
|
|
20240417,175100,4501485400,32150,32150,32150,32150,0
|
|
20240417,175000,4501485400,32150,32150,32150,32150,0
|
|
20240417,174900,4501485400,32150,32150,32150,32150,0
|
|
20240417,174800,4501485400,32150,32150,32150,32150,0
|
|
20240417,174700,4501485400,32150,32150,32150,32150,0
|
|
20240417,174600,4501485400,32150,32150,32150,32150,14346
|
|
20240417,174500,4501485400,32150,32150,32150,32150,0
|
|
20240417,174400,4501485400,32150,32150,32150,32150,0
|
|
20240417,174300,4501485400,32150,32150,32150,32150,0
|
|
20240417,174200,4501485400,32150,32150,32150,32150,0
|
|
20240417,174100,4501485400,32150,32150,32150,32150,0
|
|
20240417,174000,4501485400,32150,32150,32150,32150,0
|
|
20240417,173900,4501485400,32150,32150,32150,32150,0
|
|
20240417,173800,4501485400,32150,32150,32150,32150,0
|
|
20240417,173700,4501485400,32150,32150,32150,32150,0
|
|
20240417,173600,4501485400,32150,32150,32150,32150,0
|
|
20240417,173500,4501485400,32150,32150,32150,32150,0
|
|
20240417,173400,4501485400,32150,32150,32150,32150,0
|
|
20240417,173300,4501485400,32150,32150,32150,32150,0
|
|
20240417,173200,4501485400,32150,32150,32150,32150,0
|
|
20240417,173100,4501485400,32150,32150,32150,32150,0
|
|
20240417,173000,4501485400,32150,32150,32150,32150,0
|
|
20240417,172900,4501485400,32150,32150,32150,32150,0
|
|
20240417,172800,4501485400,32150,32150,32150,32150,0
|
|
20240417,172700,4501485400,32150,32150,32150,32150,0
|
|
20240417,172600,4501485400,32150,32150,32150,32150,0
|
|
20240417,172500,4501485400,32150,32150,32150,32150,0
|
|
20240417,172400,4501485400,32150,32150,32150,32150,0
|
|
20240417,172300,4501485400,32150,32150,32150,32150,0
|
|
20240417,172200,4501485400,32150,32150,32150,32150,0
|
|
20240417,172100,4501485400,32150,32150,32150,32150,0
|
|
20240417,172000,4501485400,32150,32150,32150,32150,0
|
|
20240417,171900,4501485400,32150,32150,32150,32150,0
|
|
20240417,171800,4501485400,32150,32150,32150,32150,0
|
|
20240417,171700,4501485400,32150,32150,32150,32150,0
|
|
20240417,171600,4501485400,32150,32150,32150,32150,14346
|
|
20240417,171500,4501485400,32150,32150,32150,32150,0
|
|
20240417,171400,4501485400,32150,32150,32150,32150,0
|
|
20240417,171300,4501485400,32150,32150,32150,32150,0
|
|
20240417,171200,4501485400,32150,32150,32150,32150,0
|
|
20240417,171100,4501485400,32150,32150,32150,32150,0
|
|
20240417,171000,4501485400,32150,32150,32150,32150,0
|
|
20240417,170900,4501485400,32150,32150,32150,32150,0
|
|
20240417,170800,4501485400,32150,32150,32150,32150,0
|
|
20240417,170700,4501485400,32150,32150,32150,32150,0
|
|
20240417,170600,4501485400,32150,32150,32150,32150,0
|
|
20240417,170500,4501485400,32150,32150,32150,32150,0
|
|
20240417,170400,4501485400,32150,32150,32150,32150,0
|
|
20240417,170300,4501485400,32150,32150,32150,32150,0
|
|
20240417,170200,4501485400,32150,32150,32150,32150,0
|
|
20240417,170100,4501485400,32150,32150,32150,32150,0
|
|
20240417,170000,4501485400,32150,32150,32150,32150,0
|
|
20240417,165900,4501485400,32150,32150,32150,32150,0
|
|
20240417,165800,4501485400,32150,32150,32150,32150,0
|
|
20240417,165700,4501485400,32150,32150,32150,32150,0
|
|
20240417,165600,4501485400,32150,32150,32150,32150,0
|
|
20240417,165500,4501485400,32150,32150,32150,32150,0
|
|
20240417,165400,4501485400,32150,32150,32150,32150,0
|
|
20240417,165300,4501485400,32150,32150,32150,32150,0
|
|
20240417,165200,4501485400,32150,32150,32150,32150,0
|
|
20240417,165100,4501485400,32150,32150,32150,32150,0
|
|
20240417,165000,4501485400,32150,32150,32150,32150,0
|
|
20240417,164900,4501485400,32150,32150,32150,32150,0
|
|
20240417,164800,4501485400,32150,32150,32150,32150,0
|
|
20240417,164700,4501485400,32150,32150,32150,32150,0
|
|
20240417,164600,4501485400,32150,32150,32150,32150,14346
|
|
20240417,164500,4501485400,32150,32150,32150,32150,0
|
|
20240417,164400,4501485400,32150,32150,32150,32150,0
|
|
20240417,164300,4501485400,32150,32150,32150,32150,0
|
|
20240417,164200,4501485400,32150,32150,32150,32150,0
|
|
20240417,164100,4501485400,32150,32150,32150,32150,0
|
|
20240417,164000,4501485400,32150,32150,32150,32150,0
|
|
20240417,163900,4501485400,32150,32150,32150,32150,0
|
|
20240417,163800,4501485400,32150,32150,32150,32150,0
|
|
20240417,163700,4501485400,32150,32150,32150,32150,0
|
|
20240417,163600,4501485400,32150,32150,32150,32150,0
|
|
20240417,163500,4501485400,32150,32150,32150,32150,0
|
|
20240417,163400,4501485400,32150,32150,32150,32150,0
|
|
20240417,163300,4501485400,32150,32150,32150,32150,0
|
|
20240417,163200,4501485400,32150,32150,32150,32150,0
|
|
20240417,163100,4501485400,32150,32150,32150,32150,0
|
|
20240417,163000,4501485400,32150,32150,32150,32150,0
|
|
20240417,162900,4501485400,32150,32150,32150,32150,0
|
|
20240417,162800,4501485400,32150,32150,32150,32150,0
|
|
20240417,162700,4501485400,32150,32150,32150,32150,0
|
|
20240417,162600,4501485400,32150,32150,32150,32150,0
|
|
20240417,162500,4501485400,32150,32150,32150,32150,0
|
|
20240417,162400,4501485400,32150,32150,32150,32150,0
|
|
20240417,162300,4501485400,32150,32150,32150,32150,0
|
|
20240417,162200,4501485400,32150,32150,32150,32150,0
|
|
20240417,162100,4501485400,32150,32150,32150,32150,0
|
|
20240417,162000,4501485400,32150,32150,32150,32150,0
|
|
20240417,161900,4501485400,32150,32150,32150,32150,0
|
|
20240417,161800,4501485400,32150,32150,32150,32150,0
|
|
20240417,161700,4501485400,32150,32150,32150,32150,0
|
|
20240417,161600,4501485400,32150,32150,32150,32150,14346
|
|
20240417,161500,4501485400,32150,32150,32150,32150,0
|
|
20240417,161400,4501485400,32150,32150,32150,32150,0
|
|
20240417,161300,4501485400,32150,32150,32150,32150,0
|
|
20240417,161200,4501485400,32150,32150,32150,32150,0
|
|
20240417,161100,4501485400,32150,32150,32150,32150,0
|
|
20240417,161000,4501485400,32150,32150,32150,32150,0
|
|
20240417,160900,4501485400,32150,32150,32150,32150,0
|
|
20240417,160800,4501485400,32150,32150,32150,32150,0
|
|
20240417,160700,4501485400,32150,32150,32150,32150,0
|
|
20240417,160600,4501485400,32150,32150,32150,32150,0
|
|
20240417,160500,4501485400,32150,32150,32150,32150,0
|
|
20240417,160400,4501485400,32150,32150,32150,32150,0
|
|
20240417,160300,4501485400,32150,32150,32150,32150,0
|
|
20240417,160200,4501485400,32150,32150,32150,32150,0
|
|
20240417,160100,4501485400,32150,32150,32150,32150,0
|
|
20240417,160000,4501485400,32150,32150,32150,32150,0
|
|
20240417,155900,4501485400,32150,32150,32150,32150,0
|
|
20240417,155800,4501485400,32150,32150,32150,32150,0
|
|
20240417,155700,4501485400,32150,32150,32150,32150,0
|
|
20240417,155600,4501485400,32150,32150,32150,32150,0
|
|
20240417,155500,4501485400,32150,32150,32150,32150,0
|
|
20240417,155400,4501485400,32150,32150,32150,32150,0
|
|
20240417,155300,4501485400,32150,32150,32150,32150,0
|
|
20240417,155200,4501485400,32150,32150,32150,32150,0
|
|
20240417,155100,4501485400,32150,32150,32150,32150,0
|
|
20240417,155000,4501485400,32150,32150,32150,32150,0
|
|
20240417,154900,4501485400,32150,32150,32150,32150,0
|
|
20240417,154800,4501485400,32150,32150,32150,32150,0
|
|
20240417,154700,4501485400,32150,32150,32150,32150,0
|
|
20240417,154600,4501485400,32150,32150,32150,32150,14346
|
|
20240417,154500,4501485400,32150,32150,32150,32150,0
|
|
20240417,154400,4501485400,32150,32150,32150,32150,0
|
|
20240417,154300,4501485400,32150,32150,32150,32150,0
|
|
20240417,154200,4501485400,32150,32150,32150,32150,0
|
|
20240417,154100,4501485400,32150,32150,32150,32150,0
|
|
20240417,154000,4501485400,32150,32150,32150,32150,0
|
|
20240417,153900,4501485400,32150,32150,32150,32150,0
|
|
20240417,153800,4501485400,32150,32150,32150,32150,0
|
|
20240417,153700,4501485400,32150,32150,32150,32150,0
|
|
20240417,153600,4501485400,32150,32150,32150,32150,0
|
|
20240417,153500,4501485400,32150,32150,32150,32150,0
|
|
20240417,153400,4501485400,32150,32150,32150,32150,0
|
|
20240417,153300,4501485400,32150,32150,32150,32150,0
|
|
20240417,153200,4501485400,32150,32150,32150,32150,0
|
|
20240417,153100,4501485400,32150,32150,32150,32150,0
|
|
20240417,153000,4501485400,32150,32150,32150,32150,14346
|
|
20240417,152900,4040261500,32250,32250,32250,32250,0
|
|
20240417,152800,4040261500,32250,32250,32250,32250,0
|
|
20240417,152700,4040261500,32250,32250,32250,32250,0
|
|
20240417,152600,4040261500,32250,32250,32250,32250,0
|
|
20240417,152500,4040261500,32250,32250,32250,32250,0
|
|
20240417,152400,4040261500,32250,32250,32250,32250,0
|
|
20240417,152300,4040261500,32250,32250,32250,32250,0
|
|
20240417,152200,4040261500,32250,32250,32250,32250,0
|
|
20240417,152100,4040261500,32250,32250,32250,32250,0
|
|
20240417,152000,4040261500,32250,32250,32250,32250,0
|
|
20240417,151900,4040261500,32250,32200,32250,32200,437
|
|
20240417,151800,4026182600,32250,32250,32250,32200,2032
|
|
20240417,151700,3960693800,32250,32250,32300,32250,1164
|
|
20240417,151600,3923152300,32250,32250,32250,32250,2259
|
|
20240417,151500,3850299550,32250,32250,32250,32250,178
|
|
20240417,151400,3844559050,32250,32250,32250,32250,237
|
|
20240417,151300,3836915800,32250,32300,32300,32250,3473
|
|
20240417,151200,3724783450,32300,32300,32350,32300,532
|
|
20240417,151100,3707597850,32300,32300,32350,32300,439
|
|
20240417,151000,3693402550,32350,32350,32350,32300,114
|
|
20240417,150900,3689717900,32300,32300,32300,32300,45
|
|
20240417,150800,3688264400,32300,32300,32350,32300,134
|
|
20240417,150700,3683935950,32350,32350,32350,32350,318
|
|
20240417,150600,3673648650,32300,32300,32350,32300,273
|
|
20240417,150500,3664830650,32300,32300,32300,32300,353
|
|
20240417,150400,3653428750,32300,32350,32350,32300,2471
|
|
20240417,150300,3573500650,32350,32350,32350,32350,128
|
|
20240417,150200,3569359850,32350,32350,32400,32350,123
|
|
20240417,150100,3565380050,32350,32350,32350,32350,75
|
|
20240417,150000,3562953800,32350,32350,32350,32350,130
|
|
20240417,145900,3558748300,32350,32350,32350,32350,508
|
|
20240417,145800,3542314500,32350,32400,32400,32350,378
|
|
20240417,145700,3530086100,32350,32350,32350,32350,129
|
|
20240417,145600,3525912950,32350,32350,32350,32350,56
|
|
20240417,145500,3524101350,32350,32350,32350,32350,259
|
|
20240417,145400,3515722700,32400,32400,32400,32350,105
|
|
20240417,145300,3512324750,32350,32400,32400,32350,1821
|
|
20240417,145200,3453333900,32400,32400,32400,32400,31
|
|
20240417,145100,3452329500,32400,32400,32400,32400,0
|
|
20240417,145000,3452329500,32400,32450,32450,32400,326
|
|
20240417,144900,3441757600,32400,32500,32500,32400,2321
|
|
20240417,144800,3366441550,32500,32500,32500,32450,158
|
|
20240417,144700,3361309900,32500,32500,32500,32500,0
|
|
20240417,144600,3361309900,32500,32450,32500,32450,126
|
|
20240417,144500,3357217050,32450,32500,32500,32450,415
|
|
20240417,144400,3343730850,32450,32450,32450,32450,88
|
|
20240417,144300,3340875250,32500,32450,32500,32450,85
|
|
20240417,144200,3338112800,32500,32500,32500,32450,664
|
|
20240417,144100,3316536700,32450,32450,32450,32450,48
|
|
20240417,144000,3314979100,32450,32500,32500,32450,1900
|
|
20240417,143900,3253241950,32500,32500,32500,32500,70
|
|
20240417,143800,3250966950,32550,32500,32550,32500,95
|
|
20240417,143700,3247875300,32500,32550,32550,32500,95
|
|
20240417,143600,3244783600,32550,32600,32600,32550,1525
|
|
20240417,143500,3195144350,32600,32600,32600,32600,83
|
|
20240417,143400,3192438550,32600,32600,32600,32600,0
|
|
20240417,143300,3192438550,32600,32600,32600,32600,183
|
|
20240417,143200,3186472750,32550,32600,32600,32550,85
|
|
20240417,143100,3183701800,32600,32550,32600,32500,805
|
|
20240417,143000,3157499950,32550,32550,32550,32550,84
|
|
20240417,142900,3154765750,32500,32550,32550,32500,162
|
|
20240417,142800,3149492700,32550,32500,32550,32500,65
|
|
20240417,142700,3147379400,32600,32550,32600,32550,1145
|
|
20240417,142600,3110105400,32550,32550,32550,32550,6
|
|
20240417,142500,3109910100,32550,32550,32550,32550,509
|
|
20240417,142400,3093342150,32550,32550,32550,32550,147
|
|
20240417,142300,3088557300,32500,32500,32550,32500,57
|
|
20240417,142200,3086704750,32550,32500,32550,32500,103
|
|
20240417,142100,3083353100,32550,32550,32550,32500,105
|
|
20240417,142000,3079936350,32550,32550,32550,32550,211
|
|
20240417,141900,3073068300,32500,32500,32550,32500,86
|
|
20240417,141800,3070269100,32500,32500,32500,32500,1
|
|
20240417,141700,3070236600,32550,32500,32550,32500,126
|
|
20240417,141600,3066136800,32550,32550,32550,32550,101
|
|
20240417,141500,3062849250,32550,32550,32550,32550,10
|
|
20240417,141400,3062523750,32550,32500,32550,32500,123
|
|
20240417,141300,3058522050,32500,32500,32500,32500,764
|
|
20240417,141200,3033692050,32450,32450,32450,32450,0
|
|
20240417,141100,3033692050,32450,32500,32500,32450,604
|
|
20240417,141000,3014062100,32500,32500,32500,32500,23
|
|
20240417,140900,3013314600,32500,32500,32500,32500,333
|
|
20240417,140800,3002492100,32500,32500,32500,32500,84
|
|
20240417,140700,2999762100,32500,32500,32500,32500,11
|
|
20240417,140600,2999404600,32500,32450,32500,32450,136
|
|
20240417,140500,2994984700,32500,32500,32500,32500,187
|
|
20240417,140400,2988907200,32450,32450,32450,32450,0
|
|
20240417,140300,2988907200,32450,32450,32500,32450,113
|
|
20240417,140200,2985236200,32500,32500,32500,32500,0
|
|
20240417,140100,2985236200,32500,32500,32500,32450,135
|
|
20240417,140000,2980850750,32500,32450,32500,32450,85
|
|
20240417,135900,2978088300,32500,32500,32500,32500,17
|
|
20240417,135800,2977535800,32500,32500,32500,32500,108
|
|
20240417,135700,2974025800,32500,32500,32500,32500,116
|
|
20240417,135600,2970255800,32500,32500,32500,32500,33
|
|
20240417,135500,2969183300,32500,32500,32500,32450,583
|
|
20240417,135400,2950235850,32500,32500,32500,32500,1406
|
|
20240417,135300,2904540850,32500,32500,32500,32450,127
|
|
20240417,135200,2900415400,32450,32500,32500,32450,87
|
|
20240417,135100,2897587950,32450,32450,32450,32450,157
|
|
20240417,135000,2892493300,32450,32450,32450,32400,105
|
|
20240417,134900,2889087100,32450,32400,32450,32400,111
|
|
20240417,134800,2885485400,32450,32450,32450,32450,37
|
|
20240417,134700,2884284750,32450,32450,32450,32450,236
|
|
20240417,134600,2876626550,32450,32450,32450,32450,566
|
|
20240417,134500,2858259850,32500,32400,32500,32400,254
|
|
20240417,134400,2850021950,32400,32450,32500,32400,178
|
|
20240417,134300,2844242300,32450,32450,32450,32450,392
|
|
20240417,134200,2831521900,32450,32400,32450,32400,269
|
|
20240417,134100,2822802150,32400,32450,32450,32400,102
|
|
20240417,134000,2819492300,32450,32450,32450,32450,11
|
|
20240417,133900,2819135350,32450,32450,32450,32450,93
|
|
20240417,133800,2816117500,32400,32450,32450,32400,36
|
|
20240417,133700,2814950900,32450,32400,32450,32400,126
|
|
20240417,133600,2810864300,32450,32400,32450,32400,84
|
|
20240417,133500,2808138550,32400,32400,32400,32400,69
|
|
20240417,133400,2805902950,32450,32450,32450,32450,83
|
|
20240417,133300,2803209600,32450,32450,32450,32450,84
|
|
20240417,133200,2800483800,32400,32400,32400,32400,21
|
|
20240417,133100,2799803400,32400,32450,32450,32400,283
|
|
20240417,133000,2790629900,32450,32450,32450,32450,367
|
|
20240417,132900,2778720750,32450,32400,32450,32400,111
|
|
20240417,132800,2775119850,32400,32400,32400,32400,96
|
|
20240417,132700,2772009450,32400,32400,32400,32350,130
|
|
20240417,132600,2767797500,32450,32400,32450,32350,468
|
|
20240417,132500,2752637200,32400,32450,32450,32400,3025
|
|
20240417,132400,2654617800,32450,32450,32450,32450,40
|
|
20240417,132300,2653319800,32450,32400,32450,32400,125
|
|
20240417,132200,2649265650,32450,32450,32450,32450,2
|
|
20240417,132100,2649200750,32450,32450,32450,32450,123
|
|
20240417,132000,2645209400,32450,32400,32450,32400,105
|
|
20240417,131900,2641803200,32400,32450,32450,32400,219
|
|
20240417,131800,2634706850,32450,32450,32450,32450,182
|
|
20240417,131700,2628800950,32450,32450,32450,32450,91
|
|
20240417,131600,2625848000,32450,32450,32450,32450,25
|
|
20240417,131500,2625036750,32450,32400,32450,32400,124
|
|
20240417,131400,2621014450,32450,32450,32450,32450,113
|
|
20240417,131300,2617347600,32450,32450,32450,32450,84
|
|
20240417,131200,2614621800,32450,32450,32450,32450,85
|
|
20240417,131100,2611863550,32450,32450,32450,32450,0
|
|
20240417,131000,2611863550,32450,32400,32450,32400,383
|
|
20240417,130900,2599450200,32400,32450,32450,32400,85
|
|
20240417,130800,2596692000,32400,32400,32400,32400,0
|
|
20240417,130700,2596692000,32400,32400,32450,32400,144
|
|
20240417,130600,2592021950,32400,32450,32450,32400,25
|
|
20240417,130500,2591211700,32450,32450,32450,32450,89
|
|
20240417,130400,2588323650,32450,32450,32450,32400,177
|
|
20240417,130300,2582580050,32450,32400,32450,32400,38
|
|
20240417,130200,2581347200,32400,32450,32450,32400,103
|
|
20240417,130100,2578005850,32400,32450,32450,32400,161
|
|
20240417,130000,2572782950,32450,32450,32450,32450,0
|
|
20240417,125900,2572782950,32450,32400,32450,32400,106
|
|
20240417,125800,2569344250,32400,32450,32450,32400,205
|
|
20240417,125700,2562696500,32450,32450,32450,32400,130
|
|
20240417,125600,2558478100,32450,32450,32450,32450,84
|
|
20240417,125500,2555752300,32450,32450,32450,32450,88
|
|
20240417,125400,2552896700,32450,32450,32450,32450,178
|
|
20240417,125300,2547120600,32450,32450,32450,32400,221
|
|
20240417,125200,2539949200,32450,32450,32450,32450,32
|
|
20240417,125100,2538910800,32450,32450,32450,32450,122
|
|
20240417,125000,2534951900,32450,32450,32450,32450,134
|
|
20240417,124900,2530603600,32450,32400,32450,32400,104
|
|
20240417,124800,2527229800,32450,32400,32450,32400,95
|
|
20240417,124700,2524147550,32450,32450,32450,32450,30
|
|
20240417,124600,2523174050,32450,32400,32450,32400,260
|
|
20240417,124500,2514745900,32400,32450,32450,32400,86
|
|
20240417,124400,2511955300,32450,32450,32450,32450,12
|
|
20240417,124300,2511565900,32450,32450,32450,32450,83
|
|
20240417,124200,2508872550,32450,32450,32450,32400,1043
|
|
20240417,124100,2475029250,32450,32400,32450,32400,88
|
|
20240417,124000,2472173900,32400,32450,32450,32400,104
|
|
20240417,123900,2468800150,32450,32450,32450,32450,3
|
|
20240417,123800,2468702800,32450,32400,32450,32400,1276
|
|
20240417,123700,2427356200,32400,32450,32450,32400,104
|
|
20240417,123600,2423982450,32400,32450,32450,32400,50
|
|
20240417,123500,2422362400,32400,32450,32450,32400,162
|
|
20240417,123400,2417109450,32400,32450,32450,32400,65
|
|
20240417,123300,2415001950,32450,32450,32450,32400,102
|
|
20240417,123200,2411692450,32450,32450,32450,32450,86
|
|
20240417,123100,2408901750,32400,32450,32450,32400,510
|
|
20240417,123000,2392377250,32450,32450,32450,32400,196
|
|
20240417,122900,2386017700,32450,32450,32450,32450,100
|
|
20240417,122800,2382772700,32450,32500,32500,32450,268
|
|
20240417,122700,2374075600,32500,32400,32500,32400,335
|
|
20240417,122600,2363200750,32450,32450,32450,32450,116
|
|
20240417,122500,2359436550,32450,32450,32450,32400,105
|
|
20240417,122400,2356030350,32450,32450,32450,32450,444
|
|
20240417,122300,2341622550,32450,32450,32450,32450,1
|
|
20240417,122200,2341590100,32450,32450,32450,32450,107
|
|
20240417,122100,2338117950,32450,32450,32450,32450,83
|
|
20240417,122000,2335424600,32450,32450,32450,32450,91
|
|
20240417,121900,2332471650,32500,32500,32500,32500,84
|
|
20240417,121800,2329741650,32500,32450,32500,32450,45
|
|
20240417,121700,2328281350,32450,32450,32450,32450,3
|
|
20240417,121600,2328184000,32450,32450,32500,32450,509
|
|
20240417,121500,2311662750,32500,32500,32500,32500,7
|
|
20240417,121400,2311435250,32500,32500,32500,32500,83
|
|
20240417,121300,2308737750,32450,32450,32500,32450,404
|
|
20240417,121200,2295623750,32450,32500,32500,32450,88
|
|
20240417,121100,2292766250,32500,32500,32500,32500,85
|
|
20240417,121000,2290003750,32500,32500,32500,32500,2
|
|
20240417,120900,2289938750,32500,32450,32500,32450,151
|
|
20240417,120800,2285034650,32450,32400,32450,32400,746
|
|
20240417,120700,2260829200,32450,32450,32450,32450,2
|
|
20240417,120600,2260764300,32450,32450,32450,32450,84
|
|
20240417,120500,2258038500,32400,32450,32450,32400,122
|
|
20240417,120400,2254081450,32450,32450,32450,32450,1
|
|
20240417,120300,2254049000,32400,32400,32450,32400,372
|
|
20240417,120200,2241992050,32450,32400,32450,32400,194
|
|
20240417,120100,2235706300,32400,32400,32400,32400,206
|
|
20240417,120000,2229031900,32350,32400,32400,32350,435
|
|
20240417,115900,2214940000,32400,32400,32400,32350,65
|
|
20240417,115800,2212836750,32400,32400,32400,32350,1243
|
|
20240417,115700,2172571450,32400,32450,32450,32400,159
|
|
20240417,115600,2167415600,32400,32400,32450,32400,123
|
|
20240417,115500,2163429900,32400,32450,32500,32400,1607
|
|
20240417,115400,2111294600,32450,32500,32500,32450,48
|
|
20240417,115300,2109736500,32500,32500,32500,32500,83
|
|
20240417,115200,2107039000,32500,32500,32500,32500,84
|
|
20240417,115100,2104309000,32450,32450,32450,32450,21
|
|
20240417,115000,2103627550,32500,32500,32500,32500,84
|
|
20240417,114900,2100897550,32450,32500,32500,32450,185
|
|
20240417,114800,2094885100,32500,32500,32500,32500,0
|
|
20240417,114700,2094885100,32500,32500,32500,32500,153
|
|
20240417,114600,2089912600,32500,32500,32500,32500,0
|
|
20240417,114500,2089912600,32500,32500,32500,32450,98
|
|
20240417,114400,2086727700,32500,32500,32500,32450,129
|
|
20240417,114300,2082537450,32500,32550,32550,32450,1775
|
|
20240417,114200,2024815300,32600,32550,32600,32550,107
|
|
20240417,114100,2021328200,32600,32550,32600,32550,824
|
|
20240417,114000,1994502300,32600,32600,32600,32600,0
|
|
20240417,113900,1994502300,32600,32600,32600,32600,83
|
|
20240417,113800,1991796500,32600,32600,32600,32550,1804
|
|
20240417,113700,1933017200,32600,32600,32600,32600,90
|
|
20240417,113600,1930083200,32600,32550,32600,32550,455
|
|
20240417,113500,1915268800,32500,32500,32500,32500,10
|
|
20240417,113400,1914943800,32550,32500,32550,32450,1570
|
|
20240417,113300,1863955600,32550,32600,32600,32550,204
|
|
20240417,113200,1857311250,32550,32550,32550,32550,14
|
|
20240417,113100,1856855550,32550,32550,32600,32550,124
|
|
20240417,113000,1852815200,32550,32550,32550,32550,187
|
|
20240417,112900,1846728350,32600,32600,32600,32600,84
|
|
20240417,112800,1843989950,32550,32600,32600,32550,94
|
|
20240417,112700,1840926100,32600,32600,32600,32550,41
|
|
20240417,112600,1839590500,32550,32550,32600,32550,187
|
|
20240417,112500,1833499400,32600,32600,32600,32600,83
|
|
20240417,112400,1830793600,32550,32550,32550,32550,22
|
|
20240417,112300,1830077500,32600,32550,32600,32550,179
|
|
20240417,112200,1824242150,32600,32600,32600,32600,1
|
|
20240417,112100,1824209550,32600,32550,32600,32550,98
|
|
20240417,112000,1821015500,32600,32600,32600,32600,83
|
|
20240417,111900,1818309700,32550,32550,32550,32550,179
|
|
20240417,111800,1812483250,32600,32550,32600,32550,1643
|
|
20240417,111700,1758998350,32600,32600,32600,32550,271
|
|
20240417,111600,1750172750,32600,32600,32600,32600,1
|
|
20240417,111500,1750140150,32600,32550,32600,32550,104
|
|
20240417,111400,1746750800,32550,32600,32600,32550,213
|
|
20240417,111300,1739815150,32600,32600,32600,32550,221
|
|
20240417,111200,1732614900,32600,32550,32600,32550,108
|
|
20240417,111100,1729095150,32600,32600,32600,32600,0
|
|
20240417,111000,1729095150,32600,32600,32600,32600,94
|
|
20240417,110900,1726030750,32550,32550,32600,32550,174
|
|
20240417,110800,1720362900,32550,32550,32550,32550,1
|
|
20240417,110700,1720330350,32550,32600,32600,32550,124
|
|
20240417,110600,1716289950,32600,32600,32600,32600,26
|
|
20240417,110500,1715442350,32600,32550,32600,32550,1185
|
|
20240417,110400,1676866450,32550,32550,32550,32500,114
|
|
20240417,110300,1673157050,32550,32550,32550,32550,2
|
|
20240417,110200,1673091950,32550,32550,32550,32550,94
|
|
20240417,110100,1670032250,32550,32600,32600,32550,396
|
|
20240417,110000,1657138250,32600,32600,32600,32600,10
|
|
20240417,105900,1656812250,32550,32550,32550,32550,143
|
|
20240417,105800,1652157600,32500,32550,32550,32500,337
|
|
20240417,105700,1641204950,32550,32500,32550,32500,119
|
|
20240417,105600,1637333250,32550,32550,32550,32550,83
|
|
20240417,105500,1634631600,32500,32500,32500,32500,1
|
|
20240417,105400,1634599100,32550,32550,32550,32550,83
|
|
20240417,105300,1631897450,32450,32550,32550,32400,296
|
|
20240417,105200,1622285950,32450,32450,32500,32450,797
|
|
20240417,105100,1596400000,32400,32450,32500,32400,185
|
|
20240417,105000,1590395850,32500,32500,32500,32500,0
|
|
20240417,104900,1590395850,32500,32500,32500,32500,83
|
|
20240417,104800,1587698350,32500,32350,32500,32350,185
|
|
20240417,104700,1581687350,32350,32500,32500,32350,1772
|
|
20240417,104600,1524246200,32500,32550,32550,32500,91
|
|
20240417,104500,1521284500,32500,32550,32550,32500,316
|
|
20240417,104400,1511010350,32500,32500,32500,32500,41
|
|
20240417,104300,1509677850,32500,32500,32550,32500,86
|
|
20240417,104200,1506878700,32500,32500,32550,32500,60
|
|
20240417,104100,1504928000,32550,32500,32550,32500,222
|
|
20240417,104000,1497708800,32500,32550,32550,32500,84
|
|
20240417,103900,1494974650,32550,32550,32550,32500,116
|
|
20240417,103800,1491201400,32550,32550,32550,32500,462
|
|
20240417,103700,1476176000,32550,32550,32550,32550,214
|
|
20240417,103600,1469210300,32500,32500,32500,32500,131
|
|
20240417,103500,1464952800,32550,32500,32550,32500,85
|
|
20240417,103400,1462186100,32550,32550,32550,32550,3
|
|
20240417,103300,1462088450,32550,32600,32600,32550,977
|
|
20240417,103200,1430286100,32600,32500,32600,32500,931
|
|
20240417,103100,1399997000,32450,32450,32450,32450,1
|
|
20240417,103000,1399964550,32500,32450,32500,32450,114
|
|
20240417,102900,1396261050,32450,32500,32500,32450,128
|
|
20240417,102800,1392103050,32450,32450,32450,32450,160
|
|
20240417,102700,1386911050,32450,32500,32500,32450,93
|
|
20240417,102600,1383888950,32500,32500,32500,32500,219
|
|
20240417,102500,1376771450,32500,32500,32500,32500,203
|
|
20240417,102400,1370173950,32500,32400,32500,32350,1276
|
|
20240417,102300,1328801350,32400,32400,32400,32400,123
|
|
20240417,102200,1324816150,32400,32350,32400,32350,1701
|
|
20240417,102100,1269777800,32350,32350,32350,32300,158
|
|
20240417,102000,1264670200,32300,32300,32300,32300,192
|
|
20240417,101900,1258468600,32300,32350,32350,32300,166
|
|
20240417,101800,1253102000,32300,32300,32300,32300,220
|
|
20240417,101700,1245996000,32350,32350,32350,32300,2047
|
|
20240417,101600,1179786200,32350,32400,32400,32350,104
|
|
20240417,101500,1176417650,32400,32400,32400,32400,251
|
|
20240417,101400,1168285250,32400,32350,32400,32350,775
|
|
20240417,101300,1143177550,32400,32450,32450,32400,118
|
|
20240417,101200,1139348650,32450,32400,32450,32350,340
|
|
20240417,101100,1128324650,32400,32400,32400,32400,83
|
|
20240417,101000,1125635450,32400,32500,32500,32400,1090
|
|
20240417,100900,1090306150,32500,32500,32500,32500,133
|
|
20240417,100800,1085983650,32450,32550,32550,32450,130
|
|
20240417,100700,1081755600,32550,32550,32550,32550,337
|
|
20240417,100600,1070786250,32550,32550,32550,32550,85
|
|
20240417,100500,1068019500,32500,32550,32550,32500,137
|
|
20240417,100400,1063562650,32500,32550,32550,32500,255
|
|
20240417,100300,1055267350,32550,32500,32550,32500,565
|
|
20240417,100200,1036898150,32500,32500,32500,32450,95
|
|
20240417,100100,1033813200,32500,32450,32500,32400,106
|
|
20240417,100000,1030373650,32500,32500,32500,32500,84
|
|
20240417,095900,1027643650,32450,32450,32450,32450,0
|
|
20240417,095800,1027643650,32450,32450,32450,32450,450
|
|
20240417,095700,1013041150,32450,32500,32500,32450,91
|
|
20240417,095600,1010083700,32500,32500,32500,32500,8
|
|
20240417,095500,1009823700,32500,32500,32500,32500,145
|
|
20240417,095400,1005111200,32500,32500,32500,32500,1912
|
|
20240417,095300,942971200,32500,32500,32500,32500,115
|
|
20240417,095200,939233700,32450,32500,32500,32450,95
|
|
20240417,095100,936146350,32500,32450,32500,32450,1542
|
|
20240417,095000,886108350,32450,32400,32450,32400,96
|
|
20240417,094900,882993450,32400,32450,32450,32400,268
|
|
20240417,094800,874306100,32400,32400,32450,32400,3
|
|
20240417,094700,874208850,32400,32350,32400,32350,24
|
|
20240417,094600,873431300,32400,32400,32400,32400,70
|
|
20240417,094500,871163300,32400,32450,32450,32400,150
|
|
20240417,094400,866303050,32450,32400,32450,32350,185
|
|
20240417,094300,860311500,32350,32350,32400,32350,1024
|
|
20240417,094200,827181750,32350,32350,32350,32300,127
|
|
20240417,094100,823073750,32300,32350,32350,32300,14
|
|
20240417,094000,822621050,32350,32350,32350,32300,162
|
|
20240417,093900,817381400,32350,32350,32350,32350,128
|
|
20240417,093800,813240600,32350,32300,32350,32300,3
|
|
20240417,093700,813143600,32350,32300,32350,32300,176
|
|
20240417,093600,807454650,32300,32300,32350,32300,148
|
|
20240417,093500,802670050,32300,32350,32350,32300,271
|
|
20240417,093400,793916700,32350,32350,32350,32350,109
|
|
20240417,093300,790390550,32300,32300,32300,32300,152
|
|
20240417,093200,785480950,32350,32300,32350,32300,1936
|
|
20240417,093100,722943950,32300,32350,32350,32300,137
|
|
20240417,093000,718513300,32300,32350,32350,32300,229
|
|
20240417,092900,711115200,32350,32300,32350,32300,101
|
|
20240417,092800,707852850,32300,32350,32350,32300,1963
|
|
20240417,092700,644399250,32400,32350,32400,32350,579
|
|
20240417,092600,625667950,32350,32350,32350,32300,149
|
|
20240417,092500,620849700,32350,32350,32350,32300,53
|
|
20240417,092400,619137050,32350,32350,32350,32300,427
|
|
20240417,092300,605328450,32300,32350,32350,32300,240
|
|
20240417,092200,597566300,32350,32350,32350,32300,51
|
|
20240417,092100,595917500,32350,32300,32350,32300,112
|
|
20240417,092000,592299800,32300,32300,32300,32300,927
|
|
20240417,091900,562357700,32300,32400,32400,32250,3308
|
|
20240417,091800,455376800,32400,32450,32450,32400,1004
|
|
20240417,091700,422800100,32450,32500,32500,32450,19
|
|
20240417,091600,422182800,32450,32500,32500,32450,101
|
|
20240417,091500,418905150,32450,32400,32450,32400,514
|
|
20240417,091400,402240650,32400,32400,32450,32350,193
|
|
20240417,091300,395987950,32400,32350,32400,32350,192
|
|
20240417,091200,389769200,32350,32400,32450,32350,150
|
|
20240417,091100,384912400,32350,32500,32500,32350,2565
|
|
20240417,091000,301690700,32500,32600,32600,32500,51
|
|
20240417,090900,300032600,32500,32600,32600,32500,200
|
|
20240417,090800,293523150,32550,32550,32550,32550,120
|
|
20240417,090700,289617150,32550,32500,32550,32500,280
|
|
20240417,090600,280506300,32500,32600,32600,32500,1371
|
|
20240417,090500,235880400,32600,32700,32700,32600,706
|
|
20240417,090400,212828400,32650,32800,32800,32650,729
|
|
20240417,090300,188978750,32750,32650,32800,32600,527
|
|
20240417,090200,171729150,32600,32550,32650,32500,518
|
|
20240417,090100,154864850,32550,32400,32700,32400,361
|
|
20240417,090000,143108600,32400,32500,32700,32300,4406
|